南電 (8046)-永豐金-中和券商分點個股進出

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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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(已收盤)

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

南電 (8046)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	189.33	0	0.00	188.00	3	2,880	0.10%
2024/04/24	0.1	194.59	13.3	194.81	194.50	-13.2	2,849	-0.46%
2024/04/23	3	180.85	2	183.00	185.00	1	2,742	0.04%
2024/04/22	1	176.00	0	0.00	174.50	1	2,657	0.04%
2024/04/19	0.1	172.61	0	0.00	171.50	0.1	2,634	0.01%
2024/04/18	3.2	180.16	1	180.50	179.00	2.2	2,557	0.09%
2024/04/17	12.2	182.03	2	182.00	181.50	10.2	2,527	0.40%
2024/04/16	2	185.25	2.2	184.70	185.00	-0.1	2,493	-0.01%
2024/04/15	1.1	193.94	0	0.00	190.50	1.1	2,500	0.04%
2024/04/12	0	200.50	0	0.00	199.00	0	2,528	0.00%
2024/04/11	2	200.75	0	0.00	199.50	2	2,601	0.08%
2024/04/09	0	0.00	2	206.50	206.50	-2	2,765	-0.07%
2024/04/08	0	0.00	2	206.75	206.50	-2	2,794	-0.07%
2024/04/03	0	0.00	1	210.50	209.00	-1	2,805	-0.04%
2024/03/29	1	201.01	2	200.00	200.50	-1	2,785	-0.03%
2024/03/28	1	198.00	0.2	200.00	198.00	0.8	2,778	0.03%
2024/03/27	1	202.50	0	0.00	202.00	1	2,823	0.04%
2024/03/25	0	209.00	0	0.00	208.50	0	2,937	0.00%
2024/03/21	0	0.00	1	214.50	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	0.2	212.50	212.50	-0.2	3,096	-0.01%
2024/03/19	0.2	210.91	0	0.00	211.50	0.2	3,104	0.01%
2024/03/18	4	206.38	6	208.67	211.00	-2	3,115	-0.06%
2024/03/15	11	200.55	0	0.00	202.00	11	3,110	0.35%
2024/03/13	0	205.00	0.3	204.00	203.00	-0.3	3,126	-0.01%
2024/03/12	0	0.00	0	209.00	209.00	0	3,128	0.00%
2024/03/08	0	0.00	0.2	201.50	206.50	-0.2	3,322	-0.01%
2024/03/07	0.2	204.00	0.3	205.00	203.50	-0.1	3,378	0.00%
2024/03/06	4.1	206.38	0.2	206.42	206.00	3.8	3,388	0.11%
2024/03/05	1	212.49	0	0.00	210.00	1	3,400	0.03%
2024/03/04	0	0.00	0.6	209.50	209.00	-0.6	3,442	-0.02%
2024/03/01	3	211.33	1	212.00	210.50	2	3,459	0.06%
2024/02/29	1	210.00	0.2	207.50	211.50	0.8	3,458	0.02%
2024/02/27	1	210.05	3	212.67	210.50	-2	3,424	-0.06%
2024/02/23	5	224.00	0	0.00	221.50	5	3,390	0.15%
2024/02/21	1	227.50	0	0.00	228.00	1	3,411	0.03%
2024/02/20	0	0.00	3	229.83	229.50	-3	3,414	-0.09%
2024/02/15	1	220.12	2	222.79	224.50	-1	3,465	-0.03%
2024/02/02	0	227.50	0.1	227.00	227.50	-0.1	3,491	0.00%
2024/02/01	1	225.50	0	0.00	226.50	1	3,533	0.03%
2024/01/31	2	227.75	5.2	228.60	227.00	-3.2	3,579	-0.09%
2024/01/30	3.2	229.12	0	0.00	227.00	3.2	3,603	0.09%
2024/01/29	1	228.50	1.1	227.43	228.00	-0.1	3,628	0.00%
2024/01/26	1	223.50	0	0.00	225.00	1	3,738	0.03%
2024/01/24	1	225.50	1	225.50	225.50	0	3,781	0.00%
2024/01/23	0	228.00	0	0.00	227.50	0	3,825	0.00%
2024/01/22	0	226.00	0	0.00	225.00	0	3,827	0.00%
2024/01/19	1	220.52	0	0.00	221.50	1	3,865	0.03%
2024/01/18	1.1	217.12	0	0.00	216.50	1.1	3,906	0.03%
2024/01/17	0.2	223.33	0	0.00	218.50	0.2	3,917	0.00%
2024/01/16	1	223.01	0	0.00	223.50	1	3,903	0.03%
2024/01/15	2	225.25	0	0.00	224.00	2	3,890	0.05%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/11	0.1	226.05	1	228.00	228.00	-0.9	3,931	-0.02%
2024/01/10	1	225.49	0	0.00	225.50	1	3,980	0.03%
2024/01/09	3	226.67	1	226.00	226.00	2	3,991	0.05%
2024/01/08	2.2	226.94	0	0.00	224.50	2.2	3,978	0.05%
2024/01/05	4.1	228.87	0	0.00	227.00	4.1	3,914	0.10%
2024/01/04	17.1	234.56	0	0.00	231.00	17.1	3,860	0.44%
2024/01/03	2	243.75	0	0.00	243.00	2	3,772	0.05%
2024/01/02	7	251.79	0.2	252.50	250.00	6.8	3,822	0.18%
2023/12/29	1.1	250.98	9	251.00	251.50	-7.9	3,818	-0.21%
2023/12/28	5.1	247.21	0	0.00	248.00	5.1	3,827	0.13%
2023/12/27	2	249.00	3.1	249.65	250.00	-1.1	3,836	-0.03%
2023/12/26	0	249.00	3	247.67	247.50	-3	3,883	-0.08%
2023/12/22	5	241.20	0	0.00	241.50	5	3,974	0.13%
2023/12/19	1	249.00	1	245.50	244.50	0	3,977	0.00%
2023/12/18	7	249.43	0	0.00	251.50	7	3,974	0.18%
2023/12/15	2	251.02	1	254.00	252.50	1	4,052	0.02%
2023/12/14	3	251.33	0	0.00	252.00	3	4,078	0.07%
2023/12/13	0	0.00	0.1	250.00	250.00	-0.1	4,157	0.00%
2023/12/11	1	252.49	1.1	253.86	252.50	-0.1	4,415	0.00%
2023/12/08	1	249.50	1	250.50	250.00	0	4,443	0.00%
2023/12/07	1.2	248.57	6	248.67	247.00	-4.9	4,529	-0.11%
2023/12/06	2	251.49	2	251.00	249.00	0	4,527	0.00%
2023/12/05	3	253.33	2	253.50	252.50	1	4,476	0.02%
2023/12/04	2	245.50	2	249.50	250.50	0	4,364	0.00%
2023/12/01	5	249.00	7	245.21	249.50	-2	4,269	-0.05%
2023/11/30	1.1	248.68	0	0.00	248.00	1.1	4,251	0.03%
2023/11/29	0	246.50	5	249.20	251.00	-5	4,252	-0.12%
2023/11/28	7	241.86	0	0.00	245.00	7	4,208	0.17%
2023/11/27	0	239.50	0	0.00	239.00	0	4,170	0.00%
2023/11/24	0	239.00	0	0.00	238.00	0	4,195	0.00%
2023/11/22	2.2	237.14	2	239.50	237.00	0.2	4,265	0.00%
2023/11/21	0	242.81	1	242.50	242.50	-1	4,264	-0.02%
2023/11/20	0	238.50	1	238.50	239.00	-1	4,280	-0.02%
2023/11/17	1	235.51	1	237.00	237.00	0	4,269	0.00%
2023/11/16	2	238.50	0	0.00	238.50	2	4,271	0.05%
2023/11/15	2	238.48	4	236.25	235.50	-2	4,240	-0.05%
2023/11/14	0	232.00	0.3	232.21	230.50	-0.3	4,201	-0.01%
2023/11/13	0.1	231.40	0	0.00	230.50	0.1	4,221	0.00%
2023/11/10	6	224.50	6	226.75	228.00	0	4,226	0.00%
2023/11/09	6	228.92	5	227.50	227.50	1	4,200	0.02%
2023/11/08	3.1	230.90	3	231.00	231.00	0.1	4,201	0.00%
2023/11/07	4	233.12	3	232.50	232.50	1	4,181	0.02%
2023/11/06	1	234.07	1	237.00	237.00	0	4,201	0.00%
2023/11/03	4	234.25	0	0.00	232.50	4	4,199	0.10%
2023/11/02	1	243.51	3	245.50	243.00	-2	4,130	-0.05%
2023/11/01	0	238.00	0	0.00	240.00	0	4,126	0.00%
2023/10/31	1	237.44	2	236.49	236.00	-1	4,181	-0.02%
2023/10/27	2.1	231.35	1	238.00	233.50	1.1	4,309	0.03%
2023/10/26	7	229.79	1	229.50	229.00	6	4,322	0.14%
2023/10/25	1.1	240.00	0	0.00	238.00	1.1	4,282	0.02%
2023/10/23	0	237.50	0	0.00	237.00	0	4,353	0.00%
2023/10/20	0	0.00	1	240.50	239.50	-1	4,398	-0.02%
2023/10/19	5	242.30	0	0.00	242.50	5	4,421	0.11%
2023/10/17	0	0.00	0	257.33	255.50	0	4,458	0.00%
2023/10/16	0	251.00	0	254.50	253.00	0	4,580	0.00%
2023/10/13	0	0.00	0	260.00	257.00	0	4,789	0.00%
2023/10/11	0	0.00	2	258.50	260.00	-2	4,923	-0.04%
2023/10/06	2.1	253.69	0	257.00	251.50	2.1	5,040	0.04%
2023/10/03	1	266.00	0	0.00	262.00	1	5,070	0.02%
2023/09/28	0	0.00	1	271.00	266.50	-1	5,182	-0.02%
2023/09/27	60	264.08	60	263.25	265.00	0	5,166	0.00%
2023/09/22	1	256.00	0	0.00	267.00	1	5,138	0.02%
2023/09/21	1	258.00	0	0.00	263.50	1	5,088	0.02%
2023/09/20	28	266.73	26	268.87	260.50	2	5,100	0.04%
2023/09/19	0.1	275.00	0.1	275.00	271.00	0	5,047	0.00%
2023/09/18	12.1	273.75	5	273.70	272.50	7.1	4,983	0.14%
2023/09/15	3	270.67	17	268.26	272.00	-14	4,889	-0.29%
2023/09/14	0	0.00	11	257.23	259.00	-11	4,683	-0.23%
2023/09/13	2	260.50	6	262.08	257.50	-4	4,665	-0.09%
2023/09/12	2	259.00	3	256.83	260.50	-1	4,689	-0.02%
2023/09/11	0	0.00	2	251.99	251.00	-2	4,724	-0.04%
2023/09/07	0	0.00	2.2	251.19	250.00	-2.2	4,860	-0.04%
2023/09/05	1	247.00	3	247.50	248.00	-2	4,945	-0.04%
2023/09/04	10	245.50	16	245.69	250.00	-6	5,054	-0.12%
2023/08/30	3	244.50	0	0.00	243.00	3	5,299	0.06%
2023/08/29	3	243.00	4	242.50	244.00	-1	5,405	-0.02%
2023/08/28	2	236.75	2	237.75	236.50	0	5,416	0.00%
2023/08/25	3	232.17	2	231.00	231.00	1	5,489	0.02%
2023/08/24	0	233.50	1	237.50	239.50	-1	5,579	-0.02%
2023/08/23	4	231.50	2	230.75	230.50	2	5,698	0.04%
2023/08/21	1	228.50	1	230.00	228.00	0	6,151	0.00%
2023/08/18	3.5	231.86	0	0.00	231.00	3.5	6,247	0.06%
2023/08/17	1	236.50	0	0.00	236.50	1	6,326	0.02%
2023/08/16	0	239.86	0	0.00	236.00	0	6,441	0.00%
2023/08/15	2	234.52	1	236.00	236.50	1	6,553	0.02%
2023/08/14	1.2	231.89	0	0.00	232.00	1.2	6,639	0.02%
2023/08/11	4	238.25	0.1	238.50	238.50	3.9	6,726	0.06%
2023/08/10	15	241.03	0	0.00	238.50	15	6,828	0.22%
2023/08/09	7	248.29	0	0.00	247.00	7	6,830	0.10%
2023/08/08	4	247.12	0	0.00	245.00	4	6,867	0.06%
2023/08/07	7	251.14	1	251.52	250.50	6	6,877	0.09%
2023/08/04	4	251.75	0	0.00	252.50	4	6,923	0.06%
2023/08/02	0	252.00	2	253.75	251.50	-2	7,040	-0.03%
2023/08/01	2	248.56	1	255.00	249.50	1	7,091	0.01%
2023/07/31	1	248.52	0	0.00	248.00	1	7,135	0.01%
2023/07/28	0	254.50	0	0.00	254.50	0	7,229	0.00%
2023/07/27	3	250.17	2	251.25	250.00	1	7,271	0.01%
2023/07/26	1	255.50	0	0.00	254.50	1	7,344	0.01%
2023/07/25	3	259.83	1	265.00	258.00	2	7,480	0.03%
2023/07/21	1.1	259.45	1	259.00	258.00	0.1	7,599	0.00%
2023/07/20	0	269.50	2	269.75	267.00	-2	7,689	-0.03%
2023/07/19	2	273.46	5	273.60	266.50	-3	7,723	-0.04%
2023/07/18	3	271.69	2.1	272.16	275.50	0.9	7,678	0.01%
2023/07/17	1.1	264.95	0.5	265.50	262.50	0.6	7,491	0.01%
2023/07/14	1.1	266.16	0	0.00	266.00	1.1	7,540	0.01%
2023/07/13	1.2	265.19	3	266.67	264.50	-1.8	7,468	-0.02%
2023/07/12	0.2	249.33	12	249.42	254.50	-11.8	7,352	-0.16%
2023/07/11	0	247.00	0	0.00	247.00	0	7,336	0.00%
2023/07/10	1	247.48	0	0.00	243.50	1	7,441	0.01%
2023/07/07	6	248.75	2	247.00	246.50	4	7,447	0.05%
2023/07/06	0	0.00	2	258.75	255.50	-2	7,352	-0.03%
2023/07/05	32.1	264.11	30	263.50	261.50	2.1	7,356	0.03%
2023/07/04	1	262.05	4	263.00	262.00	-3	7,334	-0.04%
2023/07/03	0	266.50	0	0.00	270.00	0	7,384	0.00%
2023/06/30	1	263.01	1	264.00	264.00	0	7,531	0.00%
2023/06/29	2.2	264.18	0	0.00	262.50	2.2	7,637	0.03%
2023/06/28	8	263.50	0	0.00	262.00	8	7,679	0.10%
2023/06/27	14	269.93	0	0.00	268.50	14	7,779	0.18%
2023/06/26	3	276.34	0	0.00	275.00	3	7,818	0.04%
2023/06/21	2	278.50	0	0.00	278.00	2	8,025	0.03%
2023/06/20	1.1	277.71	1	276.50	281.50	0.1	8,127	0.00%
2023/06/19	2	277.50	0	278.50	278.00	2	8,249	0.02%
2023/06/16	1	278.01	0	0.00	279.50	1	8,322	0.01%
2023/06/15	6.1	281.29	24	281.85	281.00	-17.9	8,296	-0.22%
2023/06/13	1	292.00	2	288.75	293.00	-1	8,253	-0.01%
2023/06/12	2	281.03	0	0.00	286.00	2	8,243	0.02%
2023/06/09	2	284.00	0	0.00	284.50	2	8,308	0.02%
2023/06/08	11	281.36	2	282.75	282.00	9	8,401	0.11%
2023/06/07	6	293.00	0	0.00	290.00	6	8,463	0.07%
2023/06/06	9	299.72	0	0.00	296.50	9	8,514	0.11%
2023/06/05	9	306.67	16	305.91	305.00	-7	8,504	-0.08%
2023/06/02	2	306.50	6	304.26	308.00	-4	8,495	-0.05%
2023/06/01	5	298.40	2	298.25	298.50	3	8,464	0.04%
2023/05/31	0	300.50	0	0.00	303.00	0	8,667	0.00%
2023/05/30	1.2	294.74	0	0.00	294.00	1.2	8,725	0.01%
2023/05/29	3	299.18	2	301.50	302.50	1	8,686	0.01%
2023/05/26	0.1	306.50	0	0.00	303.00	0.1	8,597	0.00%
2023/05/25	1	303.96	9.1	299.43	302.50	-8.1	8,464	-0.10%
2023/05/24	1	291.00	3	290.00	292.00	-2	8,223	-0.02%
2023/05/23	2	286.51	1.1	283.50	289.00	0.9	8,138	0.01%
2023/05/22	2.2	282.60	0	0.00	281.50	2.2	8,079	0.03%
2023/05/19	0	0.00	1	290.54	293.00	-1	7,965	-0.01%
2023/05/18	1	285.51	0	0.00	285.50	1	7,929	0.01%
2023/05/17	1	287.00	0	0.00	286.50	1	7,927	0.01%
2023/05/16	0	289.00	2	289.50	288.50	-2	7,854	-0.03%
2023/05/15	0	0.00	1	282.00	281.00	-1	7,773	-0.01%
2023/05/12	0	0.00	2	286.00	287.00	-2	7,789	-0.03%
2023/05/11	1	285.50	0	283.00	278.00	1	7,758	0.01%
2023/05/10	3	283.33	2	284.50	282.50	1	7,761	0.01%
2023/05/09	3	285.00	4	285.50	287.50	-1	7,767	-0.01%
2023/05/08	13	284.65	16	286.09	281.00	-3	7,773	-0.04%
2023/05/05	1	275.00	7	275.71	277.50	-6	7,758	-0.08%
2023/05/04	10	268.90	6	270.42	272.50	4	7,857	0.05%
2023/05/03	1	278.50	1	274.50	276.00	0	7,900	0.00%
2023/05/02	0	0.00	1	276.00	277.50	-1	7,915	-0.01%
2023/04/28	4	273.88	14	275.11	274.50	-10	7,942	-0.13%
2023/04/27	1	263.50	0	0.00	266.50	1	7,815	0.01%
2023/04/26	0	263.00	4	266.88	269.00	-4	7,812	-0.05%
2023/04/25	4	268.38	2	258.50	258.00	2	7,838	0.03%
2023/04/24	1	259.50	5	265.40	268.50	-4	7,743	-0.05%
2023/04/21	0	0.00	6	260.75	260.00	-6	7,734	-0.08%
2023/04/20	4	255.75	0	0.00	255.00	4	7,732	0.05%
2023/04/19	6.2	257.74	0	0.00	254.00	6.2	7,858	0.08%
2023/04/18	1	264.50	1	266.00	263.00	0	7,907	0.00%
2023/04/17	1	264.50	0.2	262.50	264.50	0.8	8,079	0.01%
2023/04/14	22	262.75	20	265.00	263.00	2	8,253	0.02%
2023/04/13	4	267.38	3.2	266.91	264.00	0.8	8,265	0.01%
2023/04/10	2	273.00	3	275.83	275.50	-1	8,270	-0.01%
2023/04/07	0	274.50	0	0.00	274.00	0	8,272	0.00%
2023/04/06	3	273.50	1	273.50	274.50	2	8,283	0.02%
2023/03/31	3	285.67	4	286.13	283.00	-1	8,310	-0.01%
2023/03/30	2	278.75	5	277.50	281.00	-3	8,315	-0.04%
2023/03/29	2	275.26	1	272.50	272.00	1	8,478	0.01%
2023/03/28	6	275.67	4	276.63	273.50	2	8,836	0.02%
2023/03/27	1	284.47	1	285.50	285.50	0	8,862	0.00%
2023/03/24	5	287.61	2	286.00	286.50	3	9,014	0.03%
2023/03/23	1	275.55	3	277.83	280.50	-2	8,871	-0.02%
2023/03/22	3	276.67	1	275.50	275.50	2	8,921	0.02%
2023/03/21	6	267.08	4	267.25	269.00	2	8,944	0.02%
2023/03/20	0	0.00	2	264.00	262.50	-2	8,933	-0.02%
2023/03/16	12	259.00	8	258.63	259.00	4	9,229	0.04%
2023/03/15	4	262.63	1	264.50	259.50	3	9,580	0.03%
2023/03/14	4	262.00	4	261.63	260.00	0	9,712	0.00%
2023/03/13	2	265.75	21	263.32	266.00	-19	9,889	-0.19%
2023/03/10	7	262.08	5	265.40	260.00	2	9,931	0.02%
2023/03/09	10	266.70	7	267.36	266.50	3	10,174	0.03%
2023/03/08	4	259.25	7	259.71	263.00	-3	10,063	-0.03%
2023/03/07	4.3	257.17	2	257.75	258.50	2.3	10,084	0.02%
2023/03/06	0	0.00	2	263.25	261.00	-2	10,128	-0.02%
2023/03/03	9	260.39	1	260.50	259.00	8	10,261	0.08%
2023/03/02	1	250.00	6	246.42	250.50	-5	10,165	-0.05%
2023/03/01	1	231.00	2	236.75	240.50	-1	10,116	-0.01%
2023/02/24	1	238.48	2	243.50	235.00	-1	10,158	-0.01%
2023/02/23	2	240.51	2	242.48	243.00	0	10,183	0.00%
2023/02/22	2	242.50	1	242.50	240.00	1	10,408	0.01%
2023/02/21	2	244.75	2	246.50	247.00	0	10,602	0.00%
2023/02/20	4	245.63	1	247.00	244.00	3	10,845	0.03%
2023/02/17	6	245.08	7	244.64	245.50	-1	11,153	-0.01%
2023/02/16	2	247.00	6	246.08	247.50	-4	11,793	-0.03%
2023/02/15	5.1	238.08	14	242.11	244.00	-9	11,900	-0.08%
2023/02/14	2	238.50	6	238.25	238.50	-4	11,952	-0.03%
2023/02/13	6	236.92	0	0.00	233.00	6	12,322	0.05%
2023/02/10	3	237.83	0	0.00	237.00	3	12,572	0.02%
2023/02/09	6	242.17	4.3	244.11	243.00	1.7	12,694	0.01%
2023/02/08	7.1	244.58	2	244.50	244.00	5.1	12,976	0.04%
2023/02/07	2.1	241.19	2	244.50	244.00	0.1	13,058	0.00%
2023/02/06	14.2	240.35	10.1	240.69	239.00	4.1	13,207	0.03%
2023/02/03	9.1	258.41	1.5	258.79	255.00	7.7	13,161	0.06%
2023/02/02	1.3	259.13	2	259.00	264.50	-0.7	13,207	-0.01%
2023/02/01	5.1	255.51	1	250.00	255.50	4.1	13,225	0.03%
2023/01/31	0.1	243.50	0	0.00	243.00	0.1	13,197	0.00%
2023/01/30	1	240.48	23	243.15	246.00	-22	13,404	-0.16%
2023/01/17	4	231.25	9	234.28	234.50	-5	13,495	-0.04%
2023/01/16	5.1	232.01	10	233.90	233.00	-5	13,839	-0.04%
2023/01/13	11	234.32	7	233.36	230.00	4	14,000	0.03%
2023/01/12	5.1	233.71	6	232.75	232.00	-1	14,152	-0.01%
2023/01/11	3	235.50	4	235.75	234.00	-1	14,447	-0.01%
2023/01/10	24	232.94	4	235.38	236.50	20	14,660	0.14%
2023/01/09	8.1	232.70	11	234.64	236.00	-3	14,843	-0.02%
2023/01/06	12	223.38	14	226.14	227.50	-2	14,819	-0.01%
2023/01/05	12.1	222.74	12	220.92	219.50	0.1	14,815	0.00%
2023/01/04	23.3	229.00	14	223.46	223.00	9.3	14,728	0.06%
2023/01/03	13	230.92	18	227.61	233.00	-5	14,662	-0.03%
2022/12/30	12	230.42	8	227.63	227.00	4	14,732	0.03%
2022/12/29	13	228.00	15	229.82	231.00	-2	14,768	-0.01%
2022/12/28	18	233.53	8	234.69	231.50	10	14,913	0.07%
2022/12/27	18	240.47	15	239.47	238.00	3	15,074	0.02%
2022/12/26	6	238.50	7	237.43	237.00	-1	15,149	-0.01%
2022/12/23	10	237.95	12	241.88	242.00	-2	15,276	-0.01%
2022/12/22	14.3	237.79	14	241.28	243.00	0.3	15,283	0.00%
2022/12/21	12	238.67	8	237.38	237.00	4	15,279	0.03%
2022/12/20	25	245.88	26	246.52	241.50	-1	15,189	-0.01%
2022/12/19	11	258.86	7	256.36	257.00	4	14,930	0.03%
2022/12/16	8.1	264.36	7	260.00	260.00	1.1	14,855	0.01%
2022/12/15	19	273.11	19	273.26	274.00	0	14,757	0.00%
2022/12/14	16.7	273.08	15	272.80	274.00	1.7	14,743	0.01%
2022/12/13	8	281.18	5	270.20	270.00	3	14,790	0.02%
2022/12/12	1	278.00	6	281.25	281.00	-5	14,675	-0.03%
2022/12/09	10	281.11	8.5	291.12	281.50	1.5	14,751	0.01%
2022/12/08	7	281.86	8	282.44	287.00	-1	14,641	-0.01%
2022/12/07	17.5	288.01	23.2	286.87	278.50	-5.7	14,622	-0.04%
2022/12/06	2	309.51	4	310.13	304.50	-2	14,293	-0.01%
2022/12/05	8.2	309.76	7.5	308.18	310.50	0.7	14,155	0.00%
2022/12/02	5.2	289.79	25	292.00	295.50	-19.8	13,957	-0.14%
2022/12/01	12.5	287.46	12	288.54	286.50	0.5	13,977	0.00%
2022/11/30	18	269.28	7	266.79	269.50	11	13,656	0.08%
2022/11/29	5	267.20	3	267.33	267.00	2	13,768	0.01%
2022/11/28	6	272.00	5	270.50	273.00	1	13,889	0.01%
2022/11/25	5	270.70	16	272.63	271.00	-11	14,066	-0.08%
2022/11/24	11	269.91	3	263.00	270.00	8	13,891	0.06%
2022/11/23	5	260.60	4.1	260.62	259.00	1	13,814	0.01%
2022/11/22	2	258.26	5	262.20	262.00	-3	13,857	-0.02%
2022/11/21	14	260.57	20	261.28	261.00	-6	13,867	-0.04%
2022/11/18	14.1	261.57	4.3	258.06	258.00	9.8	13,855	0.07%
2022/11/17	16.3	269.05	5	270.10	267.50	11.3	13,777	0.08%
2022/11/16	4	267.25	6.5	271.31	272.50	-2.5	13,810	-0.02%
2022/11/15	19	262.87	8.2	265.44	270.50	10.8	13,909	0.08%
2022/11/14	20.6	265.43	16.5	265.74	263.00	4.1	13,834	0.03%
2022/11/11	0	0.00	4.6	256.50	256.50	-4.6	13,368	-0.03%
2022/11/09	12.1	227.38	20	230.15	234.50	-7.9	13,340	-0.06%
2022/11/08	11	221.50	10	220.80	219.00	1	13,260	0.01%
2022/11/07	11	217.00	5	218.00	214.50	6	13,156	0.05%
2022/11/04	24	212.98	20	214.10	217.00	4	13,147	0.03%
2022/11/03	3	213.67	1	216.50	217.00	2	12,958	0.02%
2022/11/02	7	210.14	12	213.92	217.50	-5	12,985	-0.04%
2022/11/01	7	209.29	6	209.08	208.50	1	12,849	0.01%
2022/10/31	6	210.42	8	211.94	211.50	-2	12,874	-0.02%
2022/10/28	0	0.00	11	206.86	208.50	-11	12,879	-0.09%
2022/10/27	7	203.00	8	204.31	207.00	-1	12,750	-0.01%
2022/10/26	2	204.75	3	201.50	199.50	-1	12,741	-0.01%
2022/10/25	15	207.43	14	208.21	207.00	1	12,665	0.01%
2022/10/24	42	205.14	46	209.74	207.50	-4	12,654	-0.03%
2022/10/21	30	199.78	29	198.38	195.00	1	12,710	0.01%
2022/10/20	11	197.95	8	199.94	199.50	3	12,735	0.02%
2022/10/19	9	207.28	8	205.94	205.00	1	12,665	0.01%
2022/10/18	10	196.25	12	201.29	201.00	-2	12,497	-0.02%
2022/10/17	14	189.57	12	193.04	195.00	2	12,474	0.02%
2022/10/14	7	193.14	16	192.06	195.50	-9	12,509	-0.07%
2022/10/13	4	183.63	0	0.00	178.00	4	12,619	0.03%
2022/10/12	6	188.83	7	189.50	189.00	-1	12,571	-0.01%
2022/10/11	11	193.09	6	187.58	187.50	5	12,616	0.04%
2022/10/07	8	203.19	4	205.15	204.00	4	12,604	0.03%
2022/10/06	3	202.50	10	204.55	207.00	-7	12,628	-0.06%
2022/10/05	9.1	202.79	13	203.19	200.50	-3.9	12,668	-0.03%
2022/10/04	10	196.10	5	196.80	198.00	5	12,570	0.04%
2022/10/03	5	185.41	4	187.63	188.50	1	12,519	0.01%
2022/09/30	7	181.50	6	187.08	189.00	1	12,630	0.01%
2022/09/29	9	186.06	12	187.67	186.00	-3	12,684	-0.02%
2022/09/28	22	194.36	20.1	188.86	187.00	1.9	12,715	0.01%
2022/09/27	6	195.75	6	195.92	200.00	0	12,759	0.00%
2022/09/26	9.1	198.40	6	195.42	193.00	3.1	12,737	0.02%
2022/09/23	6.3	207.14	6	205.42	205.00	0.3	12,722	0.00%
2022/09/22	16.1	208.60	11.4	208.81	207.00	4.8	12,698	0.04%
2022/09/21	4	217.50	7	216.93	216.00	-3	12,641	-0.02%
2022/09/20	14	220.64	12	219.46	220.50	2	12,644	0.02%
2022/09/19	5	222.30	5	223.00	222.00	0	12,513	0.00%
2022/09/16	9	225.06	6	222.58	221.50	3	12,492	0.02%
2022/09/15	6.3	229.19	9	229.39	228.00	-2.7	12,403	-0.02%
2022/09/14	15.1	227.85	9.2	229.52	229.50	5.9	12,408	0.05%
2022/09/13	9	241.94	8	241.13	240.00	1	12,285	0.01%
2022/09/12	1.2	247.24	2	247.00	246.50	-0.9	12,262	-0.01%
2022/09/08	15.3	243.44	19	242.84	242.00	-3.7	12,336	-0.03%
2022/09/07	13.1	240.50	9	243.72	242.00	4.1	12,397	0.03%
2022/09/06	5	251.20	5	252.10	250.50	0	12,319	0.00%
2022/09/05	7	249.86	4	250.50	247.50	3	12,305	0.02%
2022/09/02	6.1	246.65	10	246.95	243.00	-3.9	12,206	-0.03%
2022/09/01	17	253.06	9	249.44	244.50	8	12,032	0.07%
2022/08/31	11	267.77	11	265.77	270.50	0	11,794	0.00%
2022/08/30	8	265.38	6	267.33	267.50	2	11,767	0.02%
2022/08/29	2	260.50	2	261.00	266.50	0	11,715	0.00%
2022/08/26	7	280.71	5	280.30	278.00	2	11,605	0.02%
2022/08/25	1	275.01	4	275.00	276.00	-3	11,562	-0.03%
2022/08/24	10	272.50	11	270.50	270.00	-1	11,603	-0.01%
2022/08/23	13	278.38	20	279.45	274.00	-7	11,453	-0.06%
2022/08/22	11	296.51	7	298.36	288.00	4	11,245	0.04%
2022/08/19	6	288.67	4	284.75	295.00	2	10,925	0.02%
2022/08/18	2	270.33	2	278.25	281.50	0	10,763	0.00%
2022/08/17	8.1	277.57	11	277.91	278.00	-3	10,705	-0.03%
2022/08/16	7	279.50	4	278.38	277.00	3	10,591	0.03%
2022/08/15	9	276.51	15	279.10	282.00	-6	10,432	-0.06%
2022/08/12	5	261.80	11.3	257.60	261.50	-6.3	10,094	-0.06%
2022/08/11	9	254.67	7	255.50	254.00	2	9,930	0.02%
2022/08/10	9	250.06	8	251.06	245.50	1	9,778	0.01%
2022/08/09	7	249.36	8	250.75	249.00	-1	9,654	-0.01%
2022/08/08	1	241.00	0	0.00	246.50	1	9,525	0.01%
2022/08/05	3	244.33	8	245.00	244.00	-5	9,468	-0.05%
2022/08/04	9	235.89	7	235.57	234.50	2	9,353	0.02%
2022/08/03	4	234.63	5	235.10	234.00	-1	9,176	-0.01%
2022/08/02	7	236.43	5	234.50	238.00	2	9,128	0.02%
2022/08/01	2	230.75	5	239.00	243.50	-3	8,992	-0.03%
2022/07/29	12.1	241.93	12	242.00	240.50	0.1	8,840	0.00%
2022/07/28	10.3	245.73	3	245.17	238.50	7.3	8,673	0.08%
2022/07/27	12	259.54	10	258.50	263.50	2	8,248	0.02%
2022/07/26	13	265.54	9	260.82	254.50	4	7,993	0.05%
2022/07/25	4	271.63	5	278.60	272.00	-1	7,811	-0.01%
2022/07/22	5	283.10	6.1	282.50	278.50	-1.1	7,679	-0.01%
2022/07/21	33	277.36	29	280.91	282.00	4	7,498	0.05%
2022/07/20	14	265.32	13.1	264.52	266.50	1	7,230	0.01%
2022/07/19	3	256.00	1	258.50	253.00	2	7,063	0.03%
2022/07/18	8	258.19	4	260.00	259.00	4	7,012	0.06%
2022/07/15	2	251.50	5	249.10	253.50	-3	6,872	-0.04%
2022/07/14	8	240.25	10	243.05	247.00	-2	6,744	-0.03%
2022/07/13	8	247.94	9	250.78	242.00	-1	6,583	-0.02%
2022/07/12	12	240.58	12	241.04	238.50	0	6,465	0.00%
2022/07/11	15.1	253.72	9	251.89	248.50	6.1	6,373	0.10%
2022/07/08	13.1	256.00	13	261.15	262.00	0.1	6,216	0.00%
2022/07/07	17	243.74	24	245.48	251.50	-7	5,992	-0.12%
2022/07/06	15	247.00	15	245.03	243.00	0	5,833	0.00%
2022/07/05	22	242.41	18	247.50	247.00	4	5,761	0.07%
2022/07/04	12	248.83	11	249.95	244.00	1	5,570	0.02%
2022/07/01	13	256.50	12	250.42	244.00	1	5,428	0.02%
2022/06/30	2	263.00	1	267.00	260.50	1	5,294	0.02%
2022/06/29	4	279.25	4	279.13	273.50	0	5,213	0.00%
2022/06/28	5.1	293.70	5	291.00	289.50	0.1	5,134	0.00%
2022/06/27	0	0.00	2	296.50	312.50	-2	5,099	-0.04%
2022/06/24	5	285.80	3	284.50	284.50	2	5,038	0.04%
2022/06/23	1.1	296.52	4	286.75	286.50	-3	4,981	-0.06%
2022/06/22	1	303.00	6	303.17	294.00	-5	4,931	-0.10%
2022/06/21	4	309.13	7	308.64	314.00	-3	4,846	-0.06%
2022/06/20	4	307.25	3	307.83	299.00	1	4,812	0.02%
2022/06/17	4	316.63	5	315.20	316.00	-1	4,736	-0.02%
2022/06/16	9	320.28	6	326.75	316.00	3	4,613	0.07%
2022/06/15	9	329.24	6	331.08	329.50	3	4,489	0.07%
2022/06/14	1	343.50	1	342.00	343.00	0	4,421	0.00%
2022/06/13	4	342.50	4	345.50	345.00	0	4,377	0.00%
2022/06/10	1	365.50	1	367.00	365.00	0	4,379	0.00%
2022/06/07	0.1	366.00	1	367.00	367.50	-1	4,335	-0.02%
2022/06/06	1	374.50	0	0.00	373.00	1	4,331	0.02%
2022/06/02	1	367.50	1	371.00	372.00	0	4,373	0.00%
2022/06/01	8	373.75	0	0.00	371.00	8	4,385	0.18%
2022/05/31	0	0.00	0.3	393.00	394.50	-0.3	4,295	-0.01%
2022/05/30	7.3	392.20	9	394.39	395.00	-1.7	4,324	-0.04%
2022/05/27	1	376.50	1	375.50	376.50	0	4,282	0.00%
2022/05/26	2.1	372.06	2	379.75	368.00	0.1	4,372	0.00%
2022/05/25	1	363.03	1	374.50	381.00	0	4,314	0.00%
2022/05/24	2	384.00	0	0.00	380.00	2	4,219	0.05%
2022/05/23	1	397.50	0	0.00	397.50	1	4,195	0.02%
2022/05/19	0	0.00	1	408.00	407.50	-1	4,241	-0.02%
2022/05/16	0	0.00	2	410.25	401.00	-2	4,301	-0.05%
2022/05/12	12	387.00	11	386.50	381.00	1	4,265	0.02%
2022/05/11	1	399.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	393.00	1	400.00	404.00	0	4,228	0.00%
2022/05/09	1	397.50	1	401.50	395.00	0	4,273	0.00%
2022/05/06	2	397.51	1	399.50	401.50	1	4,351	0.02%
2022/05/05	1.1	415.50	1	420.50	418.00	0.1	4,332	0.00%
2022/05/04	0.5	406.00	0	0.00	398.50	0.5	4,312	0.01%
2022/04/29	2.2	405.33	1	407.50	404.00	1.2	4,417	0.03%
2022/04/28	6	397.08	5	400.50	395.00	1	4,424	0.02%
2022/04/27	11.3	407.40	11.3	394.91	409.00	-0.1	4,415	0.00%
2022/04/26	2	410.75	2	412.00	406.00	0	4,382	0.00%
2022/04/25	8.3	407.14	5	407.10	406.50	3.3	4,401	0.07%
2022/04/22	10	439.05	12	441.96	434.50	-2	4,379	-0.05%
2022/04/20	0.1	456.00	0	0.00	458.50	0.1	4,406	0.00%
2022/04/18	0.5	440.00	0	0.00	440.50	0.5	4,468	0.01%
2022/04/14	0	0.00	0.1	465.50	467.00	-0.1	4,539	0.00%
2022/04/13	1.1	465.77	0	0.00	466.00	1.1	4,553	0.02%
2022/04/12	3	456.85	1	456.50	454.00	2	4,575	0.04%
2022/04/11	12.2	456.69	10	486.45	455.00	2.2	4,551	0.05%
2022/04/08	2	506.49	1.1	498.28	498.00	1	4,520	0.02%
2022/04/07	1.1	513.71	1	519.00	509.00	0.1	4,488	0.00%
2022/04/06	0.1	509.70	0	0.00	516.00	0.1	4,446	0.00%
2022/04/01	0.1	517.17	0	0.00	526.00	0.1	4,428	0.00%
2022/03/31	1.1	527.78	0.2	528.00	524.00	0.9	4,442	0.02%
2022/03/30	0	0.00	1.1	534.23	537.00	-1.1	4,433	-0.02%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	0	513.00	4	509.00	511.00	-4	4,429	-0.09%
2022/03/25	3	519.00	2	516.50	518.00	1	4,437	0.02%
2022/03/24	0.2	511.00	1	511.00	508.00	-0.8	4,422	-0.02%
2022/03/23	0	0.00	0.3	512.04	514.00	-0.3	4,439	-0.01%
2022/03/21	1	482.57	1	489.50	488.50	0	4,483	0.00%
2022/03/18	2	478.76	1	483.00	480.50	1	4,509	0.02%
2022/03/17	1	485.00	1	486.00	489.50	0	4,508	0.00%
2022/03/16	0	0.00	2	463.50	460.00	-2	4,481	-0.04%
2022/03/15	5.1	460.80	1.3	459.19	458.50	3.8	4,464	0.08%
2022/03/14	5	478.90	6	491.67	485.00	-1	4,419	-0.02%
2022/03/11	3.1	498.46	3	490.00	489.00	0.1	4,433	0.00%
2022/03/10	2.3	500.92	2	499.75	498.50	0.3	4,467	0.01%
2022/03/09	2	485.27	3	484.00	486.50	-1	4,471	-0.02%
2022/03/08	6	484.50	4	494.25	475.50	2	4,524	0.04%
2022/03/07	7.2	505.42	6	509.08	494.50	1.2	4,516	0.03%
2022/03/04	1	536.00	1.1	537.18	547.00	-0.1	4,550	0.00%
2022/03/03	3.1	551.69	2.2	551.27	535.00	0.9	4,564	0.02%
2022/03/02	1	547.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	2	548.50	5	549.20	539.00	-3	4,670	-0.06%
2022/02/25	1	528.00	0	0.00	524.00	1	4,634	0.02%
2022/02/24	1.1	527.36	1	515.00	512.00	0.1	4,608	0.00%
2022/02/23	1	528.00	1	523.00	529.00	0	4,578	0.00%
2022/02/22	3	517.33	3	527.67	521.00	0	4,598	0.00%
2022/02/21	0	542.00	0	0.00	533.00	0	4,628	0.00%
2022/02/18	1	537.00	4	525.25	536.00	-3	4,626	-0.06%
2022/02/17	0	527.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	1.1	524.00	0	0.00	528.00	1.1	4,739	0.02%
2022/02/14	1	495.04	1	500.00	496.00	0	4,926	0.00%
2022/02/11	0	521.00	1	517.00	514.00	-1	5,001	-0.02%
2022/02/10	2	521.48	0.1	529.00	516.00	1.9	5,059	0.04%
2022/02/09	2.2	520.84	1	514.00	526.00	1.2	5,105	0.02%
2022/02/08	0.2	497.00	0	0.00	506.00	0.2	5,149	0.00%
2022/01/26	3	480.67	2	474.00	472.00	1	5,269	0.02%
2022/01/25	1	484.50	1	490.00	477.00	0	5,410	0.00%
2022/01/24	3	492.50	4	488.25	496.00	-1	5,518	-0.02%
2022/01/21	6.2	503.22	0	0.00	490.50	6.2	5,596	0.11%
2022/01/19	1	522.00	2	526.50	519.00	-1	5,821	-0.02%
2022/01/18	0.1	535.00	0	0.00	545.00	0.1	5,860	0.00%
2022/01/17	2	527.50	1	530.00	528.00	1	5,876	0.02%
2022/01/13	6	518.00	6	508.33	520.00	0	6,018	0.00%
2022/01/10	3	532.00	0	0.00	517.00	3	6,323	0.05%
2022/01/07	0	0.00	1	559.00	558.00	-1	6,329	-0.02%
2022/01/05	0	0.00	0.2	590.00	589.00	-0.2	6,501	0.00%
2022/01/04	1	587.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	1	586.00	3	588.67	583.00	-2	6,579	-0.03%
2021/12/30	1	576.00	3	575.33	572.00	-2	6,628	-0.03%
2021/12/29	1	568.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0	0.00	3	577.33	576.00	-3	6,985	-0.04%
2021/12/23	6	576.00	2	581.50	573.00	4	7,209	0.06%
2021/12/22	0	0.00	0.1	576.00	571.00	-0.1	7,317	0.00%
2021/12/21	2	573.00	3	571.33	577.00	-1	7,389	-0.01%
2021/12/20	2	573.50	4	569.50	565.00	-2	7,459	-0.03%
2021/12/17	1	566.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	2	568.50	2	569.50	572.00	0	7,602	0.00%
2021/12/15	2	572.50	2	552.00	575.00	0	7,603	0.00%
2021/12/14	0.1	559.60	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	3.1	572.03	2	574.50	574.00	1.1	7,668	0.01%
2021/12/10	2.1	573.07	0.2	575.00	572.00	2	7,717	0.03%
2021/12/09	1.1	584.19	1	596.00	586.00	0.1	7,738	0.00%
2021/12/08	0.1	597.00	1	600.00	585.00	-1	7,744	-0.01%
2021/12/07	5	584.00	2	585.50	586.00	3	7,757	0.04%
2021/12/06	7	589.00	2	594.50	581.00	5	7,771	0.06%
2021/12/03	6	602.83	5	596.80	601.00	1	7,856	0.01%
2021/12/02	7	596.57	3	602.67	590.00	4	7,958	0.05%
2021/12/01	2.1	610.58	1	611.00	608.00	1.1	8,101	0.01%
2021/11/30	3	623.00	3	620.00	626.00	0	8,105	0.00%
2021/11/29	1	587.93	4	584.75	584.00	-3	8,059	-0.04%
2021/11/26	5	580.60	6	591.00	585.00	-1	8,084	-0.01%
2021/11/25	5.1	579.20	4	578.25	579.00	1.1	8,020	0.01%
2021/11/24	3.1	568.74	3	573.00	566.00	0.1	8,127	0.00%
2021/11/22	0	0.00	0.1	560.00	561.00	-0.1	8,299	0.00%
2021/11/18	1	561.39	1	546.00	548.00	0	8,499	0.00%
2021/11/16	0	554.89	0.1	561.00	561.00	0	8,574	0.00%
2021/11/15	2	563.02	3	576.67	562.00	-1	8,567	-0.01%
2021/11/12	3	575.33	3	583.33	574.00	0	8,598	0.00%
2021/11/11	3	567.67	0	574.00	576.00	3	8,569	0.03%
2021/11/10	2	548.50	3	548.67	555.00	-1	8,532	-0.01%
2021/11/09	2.1	541.10	4	546.25	542.00	-2	8,549	-0.02%
2021/11/08	9	536.91	8	538.50	536.00	1	8,522	0.01%
2021/11/05	3	544.98	4	546.00	558.00	-1	8,506	-0.01%
2021/11/04	5	545.80	4	547.00	535.00	1	8,427	0.01%
2021/11/03	2	518.97	3	520.33	530.00	-1	8,376	-0.01%
2021/11/02	4	533.75	1	542.00	526.00	3	8,331	0.04%
2021/11/01	5	514.60	6.2	518.45	514.00	-1.2	8,267	-0.01%
2021/10/29	3	484.67	7	472.79	490.50	-4	8,313	-0.05%
2021/10/28	2.2	471.05	0	0.00	465.50	2.2	8,216	0.03%
2021/10/27	5	463.80	20.5	464.11	470.50	-15.5	8,151	-0.19%
2021/10/26	9	444.17	3	456.00	440.50	6	7,978	0.08%
2021/10/25	0.1	438.11	2	446.50	442.00	-1.9	8,045	-0.02%
2021/10/22	14.1	439.74	9.3	443.84	440.50	4.8	8,096	0.06%
2021/10/21	10.2	439.05	4	439.00	430.00	6.2	8,048	0.08%
2021/10/20	3.1	448.16	4	452.38	456.50	-0.9	8,036	-0.01%
2021/10/19	1.1	449.91	4	438.38	450.50	-2.9	7,971	-0.04%
2021/10/18	1	413.50	0	0.00	412.00	1	7,845	0.01%
2021/10/15	6	414.08	19.1	415.14	413.50	-13.1	7,803	-0.17%
2021/10/14	1	398.37	1	406.00	392.50	0	7,727	0.00%
2021/10/13	3	407.97	2	394.50	393.00	1	7,675	0.01%
2021/10/12	3	423.00	2	421.75	418.50	1	7,620	0.01%
2021/10/08	4	430.75	5	433.30	430.00	-1	7,639	-0.01%
2021/10/07	1	431.00	5	431.10	431.00	-4	7,595	-0.05%
2021/10/06	1	418.93	1	408.50	407.00	0	7,534	0.00%
2021/10/05	3	411.17	2	394.00	425.00	1	7,507	0.01%
2021/10/04	1	412.00	1	418.50	401.50	0	7,422	0.00%
2021/10/01	4	424.38	4	430.88	423.00	0	7,494	0.00%
2021/09/30	3	431.67	3	427.67	435.00	0	7,545	0.00%
2021/09/29	22.2	431.76	4.1	429.82	419.00	18.1	7,446	0.24%
2021/09/28	3.1	449.42	4.2	453.36	463.00	-1.1	7,375	-0.01%
2021/09/27	2	471.75	2	460.00	461.00	0	7,334	0.00%
2021/09/24	6	469.83	6	474.50	473.00	0	7,293	0.00%
2021/09/23	1	463.02	1	465.00	469.50	0	7,221	0.00%
2021/09/17	2	454.00	2	449.25	460.00	0	7,178	0.00%
2021/09/16	2	456.00	12	456.58	449.00	-10	7,207	-0.14%
2021/09/15	0	0.00	1	436.50	448.50	-1	7,272	-0.01%
2021/09/14	0.2	442.50	2	441.75	444.00	-1.8	7,355	-0.02%
2021/09/13	2	429.00	1	428.00	434.00	1	7,539	0.01%
2021/09/10	2.1	430.78	2	427.50	433.00	0.1	7,642	0.00%
2021/09/09	1	415.00	1	419.50	420.50	0	7,689	0.00%
2021/09/08	4	417.50	3	423.50	410.00	1	7,719	0.01%
2021/09/07	1	434.00	2	435.50	438.50	-1	7,636	-0.01%
2021/09/06	1	446.00	3	446.50	453.50	-2	7,514	-0.03%
2021/09/03	4	421.13	4	424.13	427.00	0	7,378	0.00%
2021/09/02	4	419.50	3.9	426.31	413.00	0.1	7,455	0.00%
2021/09/01	11	424.27	3	421.50	426.00	8	7,564	0.11%
2021/08/31	3	419.17	8.4	417.01	421.50	-5.4	7,632	-0.07%
2021/08/30	6.3	420.08	2.1	417.43	420.50	4.2	7,856	0.05%
2021/08/27	3.1	400.66	15	403.63	413.00	-12	7,882	-0.15%
2021/08/26	11	380.45	2	379.50	379.50	9	7,929	0.11%
2021/08/25	1	382.00	2	388.75	387.50	-1	7,950	-0.01%
2021/08/24	3	379.00	0	0.00	369.50	3	7,916	0.04%
2021/08/19	1	363.01	0	0.00	360.00	1	8,102	0.01%
2021/08/18	1	360.50	2	352.25	373.50	-1	8,165	-0.01%
2021/08/17	2	365.00	0	0.00	352.00	2	8,221	0.02%
2021/08/16	5	374.10	5	381.80	375.50	0	8,285	0.00%
2021/08/13	4	390.75	0	0.00	380.00	4	8,408	0.05%
2021/08/11	0	390.95	0	0.00	385.00	0	8,478	0.00%
2021/08/10	2	399.75	1	403.00	401.00	1	8,727	0.01%
2021/08/06	0	0.00	4	407.00	416.00	-4	9,206	-0.04%
2021/08/05	2	406.75	5	408.90	414.50	-3	9,399	-0.03%
2021/08/04	4	411.10	0	0.00	396.00	4	9,662	0.04%
2021/07/30	1	401.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	6	405.00	6	407.67	416.00	0	9,932	0.00%
2021/07/28	5	366.80	5	365.30	383.50	0	9,954	0.00%
2021/07/27	0	0.00	1	370.50	375.50	-1	10,059	-0.01%
2021/07/26	9	384.39	5.2	385.29	385.50	3.9	10,058	0.04%
2021/07/23	2	405.25	1	412.00	391.50	1	10,051	0.01%
2021/07/22	0	0.00	1	425.00	427.50	-1	10,131	-0.01%
2021/07/21	0	0.00	2.2	422.99	409.00	-2.2	10,227	-0.02%
2021/07/20	2	418.75	2	427.00	418.50	0	10,396	0.00%
2021/07/19	2	421.00	0	0.00	420.00	2	10,432	0.02%
2021/07/15	2	420.00	1	418.00	419.50	1	10,505	0.01%
2021/07/14	1	430.00	1	434.00	434.00	0	10,527	0.00%
2021/07/12	1.2	421.67	1	427.00	428.00	0.2	10,654	0.00%
2021/07/08	2	440.00	1	430.00	419.00	1	10,861	0.01%
2021/07/07	4	432.50	4	421.75	424.50	0	10,779	0.00%
2021/07/06	2	406.75	1	403.50	407.50	1	10,703	0.01%
2021/07/02	0	0.00	2	388.50	391.50	-2	10,733	-0.02%
2021/07/01	1	382.50	1.1	386.92	379.00	-0.1	10,827	0.00%
2021/06/30	3	384.83	2	388.50	389.50	1	10,896	0.01%
2021/06/29	0	0.00	1	389.00	389.00	-1	11,072	-0.01%
2021/06/28	1	393.50	10.1	390.01	387.50	-9.1	11,215	-0.08%
2021/06/25	1	408.50	1	412.00	393.00	0	11,430	0.00%
2021/06/24	4	401.38	4	407.50	402.50	0	11,444	0.00%
2021/06/23	11	395.41	2	395.75	394.00	9	11,434	0.08%
2021/06/22	1	390.50	2	370.75	387.00	-1	11,496	-0.01%
2021/06/21	3	368.00	3	364.17	358.50	0	11,504	0.00%
2021/06/18	1	358.00	1	360.50	359.50	0	11,641	0.00%
2021/06/17	1	339.50	12	350.63	354.50	-11	11,625	-0.09%
2021/06/16	2	344.25	2	346.75	340.50	0	11,770	0.00%
2021/06/15	2	348.50	11	347.23	347.00	-9	11,979	-0.08%
2021/06/11	3	348.00	1	346.00	345.50	2	12,086	0.02%
2021/06/10	10	353.75	4	353.38	348.50	6	12,066	0.05%
2021/06/09	10	361.85	1	361.00	361.50	9	12,014	0.07%
2021/06/08	2	351.75	3	353.17	350.00	-1	12,086	-0.01%
2021/06/07	12	348.88	11	346.86	352.00	1	12,149	0.01%
2021/06/04	3	339.50	3	338.50	341.00	0	12,164	0.00%
2021/06/03	3	334.83	4	332.75	335.50	-1	12,286	-0.01%
2021/06/02	3	320.17	3	322.17	319.50	0	12,406	0.00%
2021/06/01	2	328.50	0	0.00	326.00	2	12,809	0.02%
2021/05/31	0	0.00	6	319.58	330.50	-6	12,903	-0.05%
2021/05/28	8	316.44	0	0.00	313.00	8	12,973	0.06%
2021/05/27	4	310.00	4.1	314.09	318.00	-0.1	13,120	0.00%
2021/05/26	4	328.38	7	320.79	318.00	-3	13,659	-0.02%
2021/05/25	5	331.40	4.1	329.82	323.00	0.9	13,888	0.01%
2021/05/24	1.2	317.83	0	0.00	322.50	1.2	14,179	0.01%
2021/05/21	8	307.63	10.2	309.35	315.00	-2.2	14,241	-0.02%
2021/05/20	3.2	296.72	2	305.50	292.00	1.2	14,242	0.01%
2021/05/19	11	311.64	11	311.05	303.50	0	14,320	0.00%
2021/05/18	7	311.07	6	312.17	310.00	1	14,420	0.01%
2021/05/17	6	289.00	12	296.75	302.00	-6	14,416	-0.04%
2021/05/14	8	294.13	12	296.88	290.00	-4	14,577	-0.03%
2021/05/13	15	280.77	28	274.02	283.50	-13	14,722	-0.09%
2021/05/12	15	274.27	11	283.36	268.50	4	14,720	0.03%
2021/05/11	8	282.69	1	287.50	279.50	7	14,604	0.05%
2021/05/10	8	312.75	5	317.70	307.00	3	14,629	0.02%
2021/05/07	7	311.50	8	311.44	318.00	-1	14,693	-0.01%
2021/05/06	6	307.33	26	297.52	305.00	-20	14,811	-0.14%
2021/05/05	12	304.08	6	308.33	289.00	6	14,962	0.04%
2021/05/04	15	301.00	20	305.60	308.00	-5	15,155	-0.03%
2021/05/03	9	303.22	4	301.25	298.50	5	15,361	0.03%
2021/04/29	5	319.80	4.1	318.88	318.50	0.9	15,576	0.01%
2021/04/28	6	320.08	10	317.75	316.00	-4	15,722	-0.03%
2021/04/27	7	308.86	8	306.19	307.50	-1	15,651	-0.01%
2021/04/26	20	311.78	9	307.83	305.50	11	15,604	0.07%
2021/04/23	5	324.00	6	322.17	324.50	-1	15,471	-0.01%
2021/04/22	12	319.25	10.2	323.04	315.50	1.9	15,551	0.01%
2021/04/21	9	319.39	12	322.33	316.00	-3	15,609	-0.02%
2021/04/20	5	316.30	1	322.50	320.50	4	15,797	0.03%
2021/04/19	11	324.95	5	326.60	319.50	6	15,976	0.04%
2021/04/16	15.1	333.70	3	332.17	332.50	12.1	16,094	0.08%
2021/04/15	8.3	331.47	17.1	327.39	341.50	-8.8	16,156	-0.05%
2021/04/14	4	318.00	5	313.70	315.50	-1	16,343	-0.01%
2021/04/13	10	328.85	9.2	328.81	320.00	0.9	16,600	0.01%
2021/04/12	5.2	330.76	7	331.79	323.00	-1.9	17,156	-0.01%
2021/04/09	4	337.75	3	334.00	334.50	1	17,408	0.01%
2021/04/08	6	334.17	5	333.80	332.50	1	17,517	0.01%
2021/04/07	5	341.70	4	344.13	340.50	1	17,676	0.01%
2021/04/06	7	352.14	7	354.86	351.00	0	17,697	0.00%
2021/04/01	11	357.86	5.1	358.72	351.50	5.9	17,728	0.03%
2021/03/31	4	355.00	2.2	353.22	354.00	1.8	17,659	0.01%
2021/03/30	2	352.75	7	348.43	356.00	-5	17,607	-0.03%
2021/03/29	2	338.00	2	335.25	332.00	0	17,594	0.00%
2021/03/26	3	329.33	7	330.43	335.50	-4	17,648	-0.02%
2021/03/25	14.1	336.15	11	326.50	318.00	3.1	17,696	0.02%
2021/03/24	2.1	319.87	11	322.32	326.00	-8.9	17,729	-0.05%
2021/03/23	13	315.96	7	320.29	305.50	6	17,862	0.03%
2021/03/22	7	304.79	7	305.50	306.50	0	17,897	0.00%
2021/03/19	10	305.25	5	307.40	307.00	5	18,207	0.03%
2021/03/18	2	308.25	4	308.13	312.50	-2	18,415	-0.01%
2021/03/17	4	299.50	9.1	299.90	299.00	-5.1	19,046	-0.03%
2021/03/16	2	293.25	1	299.50	293.50	1	19,039	0.01%
2021/03/15	3	295.83	4	296.00	296.00	-1	19,156	-0.01%
2021/03/12	8	294.00	17	300.00	292.00	-9	19,332	-0.05%
2021/03/11	10	288.00	8.2	286.61	293.00	1.8	19,290	0.01%
2021/03/10	10.1	282.56	12.1	283.98	283.50	-2	19,312	-0.01%
2021/03/09	9	275.50	7	278.36	273.50	2	19,378	0.01%
2021/03/08	17.4	293.58	12	299.42	279.50	5.4	19,323	0.03%
2021/03/05	5	285.94	7	286.79	295.00	-2	19,253	-0.01%
2021/03/04	3	280.33	3	281.33	278.50	0	19,494	0.00%
2021/03/03	5	282.50	4	287.13	280.50	1	20,089	0.00%
2021/03/02	5	296.60	3.1	305.35	291.00	1.9	20,206	0.01%
2021/02/26	11	304.36	8	306.50	299.00	3	20,621	0.01%
2021/02/25	5	305.30	2	315.00	306.00	3	20,571	0.01%
2021/02/24	6	304.83	12	306.04	295.00	-6	20,482	-0.03%
2021/02/23	11	287.64	5	288.00	286.00	6	20,111	0.03%
2021/02/22	4.1	297.82	1.3	298.50	294.50	2.8	20,077	0.01%
2021/02/19	3	291.33	5	291.50	290.00	-2	20,068	-0.01%
2021/02/18	11	288.82	4	288.63	288.00	7	20,471	0.03%
2021/02/17	8	283.19	7	284.36	286.50	1	20,394	0.00%
2021/02/05	11	258.96	13	262.27	265.00	-2	20,323	-0.01%
2021/02/04	12	249.33	15	248.17	254.00	-3	20,022	-0.01%
2021/02/03	10	247.05	9	246.67	243.50	1	19,998	0.01%
2021/02/02	12	238.38	12	242.38	246.00	0	20,266	0.00%
2021/02/01	10	228.40	11	225.59	233.00	-1	20,194	0.00%
2021/01/29	6	238.00	6	237.25	226.00	0	20,282	0.00%
2021/01/28	7	236.57	6	238.42	236.00	1	20,453	0.00%
2021/01/27	5	240.90	7	246.14	248.00	-2	20,900	-0.01%
2021/01/26	7	240.36	15	242.63	238.00	-8	20,689	-0.04%
2021/01/25	13	238.04	3	240.67	233.50	10	20,465	0.05%
2021/01/22	1	243.50	7	242.00	253.50	-6	20,285	-0.03%
2021/01/21	2	223.50	10	223.60	230.50	-8	20,632	-0.04%
2021/01/20	5	218.70	0	0.00	216.50	5	20,912	0.02%
2021/01/19	2	224.75	1	220.50	221.00	1	20,942	0.00%
2021/01/18	3	218.50	5	221.30	223.00	-2	20,942	-0.01%
2021/01/15	4	220.13	3	220.67	219.00	1	21,070	0.00%
2021/01/14	2	218.00	5	223.30	224.00	-3	21,183	-0.01%
2021/01/13	5	226.50	2	223.75	220.00	3	21,377	0.01%
2021/01/12	3	218.33	3	218.33	222.00	0	21,255	0.00%
2021/01/11	2	216.00	2	220.75	221.00	0	21,231	0.00%
2021/01/08	2	213.50	6	213.25	216.00	-4	21,161	-0.02%
2021/01/07	3	211.33	3	211.67	212.50	0	21,266	0.00%
2021/01/06	3	207.33	4	209.63	205.50	-1	21,103	0.00%
2021/01/05	48	210.79	42	211.86	209.00	6	20,767	0.03%
2021/01/04	0	0.00	4.1	194.27	200.00	-4.1	20,315	-0.02%
2020/12/31	2	182.50	11	183.55	182.00	-9	20,417	-0.04%
2020/12/30	4	178.63	4	178.25	178.00	0	20,352	0.00%
2020/12/29	2	176.00	4	175.13	175.00	-2	20,296	-0.01%
2020/12/28	0	0.00	4	171.88	173.50	-4	20,363	-0.02%
2020/12/25	5	170.60	1	168.50	168.50	4	20,484	0.02%
2020/12/24	2	173.00	0	0.00	171.50	2	20,704	0.01%
2020/12/23	1	174.50	6	176.17	176.50	-5	21,025	-0.02%
2020/12/22	4	171.88	1	173.00	170.00	3	21,244	0.01%
2020/12/21	2	170.75	3	173.00	177.00	-1	21,463	0.00%
2020/12/18	21	173.45	0	0.00	173.00	21	21,402	0.10%
2020/12/17	1	173.50	5	179.50	176.50	-4	21,487	-0.02%
2020/12/16	2	179.50	4	179.50	176.50	-2	21,308	-0.01%
2020/12/15	9.1	178.17	7	177.93	174.50	2.1	21,169	0.01%
2020/12/14	21	181.45	22	183.20	186.00	-1	21,176	0.00%
2020/12/11	17	183.41	13	182.96	173.50	4	21,227	0.02%
2020/12/10	0	0.00	1	179.50	178.00	-1	20,892	0.00%
2020/12/09	2	181.25	12	177.13	177.00	-10	20,964	-0.05%
2020/12/08	4	177.38	5	176.20	180.00	-1	21,114	0.00%
2020/12/07	3	174.83	4	174.63	172.50	-1	21,181	0.00%
2020/12/04	1	169.50	3	172.50	169.50	-2	21,257	-0.01%
2020/12/03	3	169.00	5	170.10	172.00	-2	21,423	-0.01%
2020/12/02	7	178.86	3	178.33	177.50	4	21,593	0.02%
2020/12/01	27	177.76	18	175.78	175.00	9	21,832	0.04%
2020/11/30	21	178.26	11	177.36	181.00	10	22,146	0.05%
2020/11/27	18	169.67	10	171.60	171.00	8	22,106	0.04%
2020/11/26	7	155.07	8	157.38	165.00	-1	21,958	0.00%
2020/11/25	12	153.42	6	154.92	150.00	6	21,831	0.03%
2020/11/24	426	149.32	441	149.69	152.50	-15	21,510	-0.07%	大買/大賣/
2020/11/23	9	140.56	14	140.36	139.00	-5	21,122	-0.02%
2020/11/20	1	137.00	0	0.00	138.00	1	21,154	0.00%
2020/11/19	6	137.17	1	139.00	136.50	5	21,594	0.02%
2020/11/18	5	141.00	5	140.90	140.50	0	22,024	0.00%
2020/11/17	4	141.50	31	139.92	144.00	-27	22,546	-0.12%
2020/11/16	2	134.50	2	137.25	134.50	0	22,619	0.00%
2020/11/13	2	134.50	0.1	132.00	133.50	1.9	23,023	0.01%
2020/11/12	2	132.25	5	132.20	133.00	-3	23,372	-0.01%
2020/11/11	6	131.25	3	131.50	130.00	3	24,230	0.01%
2020/11/10	6	129.58	10	129.80	131.00	-4	24,580	-0.02%
2020/11/09	15.1	126.66	0	0.00	125.50	15.1	24,922	0.06%
2020/11/06	0	0.00	3	127.50	126.50	-3	25,163	-0.01%
2020/11/05	1	128.00	9	126.61	127.50	-8	25,319	-0.03%
2020/11/04	8	124.38	29	125.50	125.50	-21	25,317	-0.08%
2020/11/03	7	118.50	31	118.00	118.00	-24	24,845	-0.10%
2020/10/30	51	114.49	54	115.00	115.50	-3	25,649	-0.01%
2020/10/29	23	111.61	3	111.67	114.50	20	25,690	0.08%
2020/10/28	12	113.71	0	0.00	111.00	12	25,271	0.05%
2020/10/27	1	117.00	2	118.00	121.00	-1	24,968	0.00%
2020/10/26	2	119.00	0	0.00	119.00	2	25,251	0.01%
2020/10/23	3	121.00	0	0.00	121.00	3	25,337	0.01%
2020/10/22	16	121.94	0	0.00	121.50	16	25,415	0.06%
2020/10/21	12	127.21	1	134.00	125.50	11	25,266	0.04%
2020/10/20	0	0.00	1	130.00	130.00	-1	25,065	0.00%
2020/10/19	1	126.50	6	128.58	126.50	-5	25,132	-0.02%
2020/10/16	4	124.50	2	129.00	124.50	2	25,702	0.01%
2020/10/15	6	129.08	5	129.70	128.00	1	25,721	0.00%
2020/10/14	0	0.00	6	126.17	127.50	-6	25,500	-0.02%
2020/10/08	3	126.00	11	126.45	127.00	-8	25,504	-0.03%
2020/10/07	1	119.50	0	0.00	121.50	1	25,230	0.00%
2020/10/06	0	0.00	1	122.00	121.50	-1	25,325	0.00%
2020/10/05	21	118.52	21	118.95	119.50	0	25,291	0.00%
2020/09/30	5	115.90	6	117.33	118.00	-1	25,190	0.00%
2020/09/29	3	117.50	4	117.00	116.00	-1	25,088	0.00%
2020/09/28	3	117.17	3	117.83	120.50	0	24,889	0.00%
2020/09/25	6	116.92	5	117.20	113.00	1	24,582	0.00%
2020/09/24	5	119.90	2	121.50	119.50	3	24,484	0.01%
2020/09/23	32	127.53	2	127.25	128.00	30	24,310	0.12%
2020/09/22	7	127.79	13	131.35	127.00	-6	24,831	-0.02%
2020/09/21	5.1	131.19	2	133.50	130.00	3.1	24,943	0.01%
2020/09/18	7	134.93	7	134.43	134.50	0	24,915	0.00%
2020/09/17	7	134.14	25	134.42	136.00	-18	24,892	-0.07%
2020/09/16	7	132.93	7	134.43	133.00	0	24,713	0.00%
2020/09/15	4	132.25	4	130.63	129.50	0	24,499	0.00%
2020/09/14	3	124.67	2	125.00	125.50	1	24,093	0.00%
2020/09/11	13	123.77	3	123.67	123.00	10	24,262	0.04%
2020/09/10	8	129.19	7	128.79	126.00	1	24,201	0.00%
2020/09/09	0	0.00	2	131.50	132.00	-2	24,286	-0.01%
2020/09/08	6	129.58	10	131.75	128.00	-4	24,190	-0.02%
2020/09/07	12	132.92	6	128.92	126.50	6	24,242	0.02%
2020/09/04	12	136.67	17	137.15	136.50	-5	24,763	-0.02%
2020/09/03	11	136.41	14	137.46	138.00	-3	25,002	-0.01%
2020/09/02	13	131.35	10	132.05	131.00	3	24,461	0.01%
2020/09/01	19	124.13	30	128.57	132.50	-11	23,928	-0.05%
2020/08/31	4	124.00	0	0.00	120.50	4	23,549	0.02%
2020/08/28	25	124.98	12	124.00	123.00	13	23,383	0.06%
2020/08/27	2	131.00	7	130.79	129.00	-5	23,254	-0.02%
2020/08/26	0	0.00	3	131.17	131.00	-3	23,598	-0.01%
2020/08/25	6	130.08	9	130.94	129.00	-3	23,887	-0.01%
2020/08/24	29	134.47	19	130.87	132.00	10	23,450	0.04%
2020/08/21	10	134.50	9	136.00	140.50	1	23,067	0.00%
2020/08/20	11	137.23	10	134.45	128.00	1	22,561	0.00%
2020/08/19	28	143.32	23	142.93	142.00	5	22,319	0.02%
2020/08/18	21	141.31	24	139.15	138.50	-3	22,087	-0.01%
2020/08/17	16	139.41	5	142.90	138.50	11	22,089	0.05%
2020/08/14	5	137.80	19	139.82	144.00	-14	21,462	-0.07%
2020/08/13	25	133.64	22	135.59	131.00	3	21,254	0.01%
2020/08/12	10	125.00	16.2	126.52	129.00	-6.2	21,126	-0.03%
2020/08/11	0	0.00	4	115.88	117.50	-4	20,834	-0.02%
2020/08/10	0	0.00	1	119.00	120.00	-1	20,473	0.00%
2020/08/07	4	114.00	0	0.00	113.50	4	20,183	0.02%
2020/08/06	6	117.83	3	117.67	118.50	3	20,065	0.01%
2020/08/05	18	113.97	19	115.87	116.00	-1	19,961	-0.01%
2020/08/04	61	110.00	62.8	109.17	111.50	-1.8	19,411	-0.01%
2020/08/03	4	102.25	25	101.70	101.50	-21	19,281	-0.11%
2020/07/31	0	0.00	30	101.67	100.00	-30	19,193	-0.16%
2020/07/30	76	99.85	21	100.95	100.00	55	19,020	0.29%
2020/07/29	3	94.80	0	0.00	94.60	3	18,671	0.02%
2020/07/28	1	99.00	4	97.93	96.10	-3	18,568	-0.02%
2020/07/27	0	0.00	3	94.47	94.40	-3	18,413	-0.02%
2020/07/24	2	92.60	0	0.00	92.30	2	18,529	0.01%
2020/07/23	2	95.55	11	97.91	96.00	-9	18,691	-0.05%
2020/07/22	5	93.56	5	96.46	96.50	0	18,608	0.00%
2020/07/21	0	0.00	2	89.80	89.80	-2	17,942	-0.01%
2020/07/20	0	0.00	10	80.64	81.70	-10	18,263	-0.05%
2020/07/17	6	79.93	0	0.00	79.80	6	18,346	0.03%
2020/07/16	0	0.00	10	81.90	81.80	-10	18,413	-0.05%
2020/07/15	114	82.27	107	81.48	80.50	7	18,412	0.04%	大買/大賣/
2020/07/14	3	79.33	0	0.00	79.00	3	18,485	0.02%
2020/07/13	0	0.00	25	81.81	82.70	-25	18,653	-0.13%
2020/07/10	0	0.00	5	84.92	82.70	-5	18,846	-0.03%
2020/07/09	2	86.30	0	0.00	86.10	2	19,015	0.01%
2020/07/07	17	86.77	34	86.20	85.40	-17	19,298	-0.09%
2020/07/06	4	87.10	1	86.50	86.50	3	19,317	0.02%
2020/07/03	2	84.55	2	83.75	84.30	0	19,427	0.00%
2020/07/02	6	79.40	3	80.37	81.90	3	19,400	0.02%
2020/07/01	10	79.52	7	80.41	78.40	3	19,314	0.02%
2020/06/30	2	78.10	11	79.02	79.30	-9	18,858	-0.05%
2020/06/29	1	73.50	1	73.30	72.10	0	18,765	0.00%
2020/06/24	0	0.00	2	71.60	72.10	-2	18,843	-0.01%
2020/06/23	2	70.60	0	0.00	70.50	2	19,099	0.01%
2020/06/22	3	70.73	5	72.12	72.50	-2	19,195	-0.01%
2020/06/19	0	0.00	9	69.07	69.60	-9	19,083	-0.05%
2020/06/18	1	69.40	1	69.30	69.40	0	19,140	0.00%
2020/06/17	1	67.00	3	68.20	67.80	-2	18,947	-0.01%
2020/06/16	3	66.80	1	67.00	66.50	2	18,966	0.01%
2020/06/15	9	64.68	1	64.10	63.30	8	18,702	0.04%
2020/06/12	19	64.93	3	65.90	65.40	16	18,726	0.09%
2020/06/11	14	67.52	5	66.72	65.90	9	18,425	0.05%
2020/06/10	204	60.82	225	63.85	65.30	-21	17,466	-0.12%	大買/大賣/
2020/06/09	4	59.88	0	0.00	59.40	4	16,885	0.02%
2020/06/08	0	0.00	1	59.80	59.50	-1	16,932	-0.01%
2020/06/05	5	60.34	4	60.85	60.40	1	16,913	0.01%
2020/06/04	1	59.80	0	0.00	59.10	1	16,812	0.01%
2020/06/03	1	59.40	1	59.90	59.40	0	16,950	0.00%
2020/06/02	7	61.06	137	61.11	59.70	-130	16,883	-0.77%	大賣/鉅額交易
2020/06/01	134	58.17	11	60.24	60.30	123	16,561	0.74%	大買/鉅額交易
2020/05/28	1	55.40	27	56.03	55.00	-26	16,444	-0.16%
2020/05/27	2	56.75	3	56.37	56.00	-1	16,532	-0.01%
2020/05/26	47	56.56	22	57.31	56.20	25	16,481	0.15%
2020/05/25	6	55.38	3	54.70	54.70	3	16,235	0.02%
2020/05/22	24	54.82	29	56.39	54.10	-5	16,085	-0.03%
2020/05/21	14	58.98	23	59.26	58.70	-9	15,936	-0.06%
2020/05/20	25	58.00	5	57.52	57.80	20	16,305	0.12%
2020/05/19	15	58.81	6	58.28	58.50	9	16,013	0.06%
2020/05/18	10	63.01	0	0.00	63.00	10	15,354	0.07%
2020/05/14	2	71.75	1	72.20	70.50	1	15,197	0.01%
2020/05/13	1	72.70	3	73.23	72.80	-2	15,197	-0.01%
2020/05/12	4	72.43	0	0.00	71.80	4	15,159	0.03%
2020/05/11	12	74.48	12	74.23	75.20	0	15,088	0.00%
2020/05/08	1	72.20	0	0.00	71.30	1	14,939	0.01%
2020/05/07	1	71.40	0	0.00	69.50	1	14,955	0.01%
2020/05/06	0	0.00	20	69.54	69.60	-20	14,843	-0.13%
2020/05/05	20	71.40	0	0.00	69.80	20	14,850	0.13%
2020/04/29	0	0.00	2	72.00	72.00	-2	14,677	-0.01%
2020/04/28	80	69.63	80	69.41	70.50	0	14,493	0.00%
2020/04/27	2	67.60	0	0.00	67.60	2	14,229	0.01%
2020/04/24	1	66.90	2	66.90	67.50	-1	14,120	-0.01%
2020/04/23	8	68.70	4	67.28	68.10	4	14,001	0.03%
2020/04/21	3	64.40	2	64.80	64.60	1	13,417	0.01%
2020/04/20	6	65.57	0	0.00	65.70	6	13,386	0.04%
2020/04/17	16	66.36	15	65.41	64.50	1	13,446	0.01%
2020/04/16	4	64.25	4	65.10	65.00	0	13,214	0.00%
2020/04/15	6	64.48	6	62.78	62.10	0	12,910	0.00%
2020/04/14	1	61.20	20	62.07	62.10	-19	12,508	-0.15%
2020/04/13	1	56.90	9	56.83	56.50	-8	12,269	-0.07%
2020/04/10	22	52.11	26	53.16	53.70	-4	11,965	-0.03%
2020/04/09	13	52.19	0	0.00	52.00	13	11,825	0.11%
2020/04/08	8	52.43	3	52.90	53.40	5	11,714	0.04%
2020/04/07	0	0.00	1	57.00	53.40	-1	11,489	-0.01%
2020/04/06	0	0.00	1	53.80	54.30	-1	11,222	-0.01%
2020/04/01	0	0.00	21	54.73	53.80	-21	11,126	-0.19%
2020/03/31	3	54.50	4	54.85	55.00	-1	10,938	-0.01%
2020/03/30	10	51.71	8	52.01	52.40	2	10,584	0.02%
2020/03/27	2	50.18	20	50.35	50.40	-18	10,329	-0.17%
2020/03/26	5	45.22	10	45.89	47.00	-5	9,955	-0.05%
2020/03/25	5	43.61	18	43.31	43.65	-13	9,663	-0.13%
2020/03/24	9	39.59	11	39.68	39.70	-2	9,510	-0.02%
2020/03/23	18	38.91	0	0.00	38.70	18	9,309	0.19%
2020/03/20	3	43.75	4	46.75	43.00	-1	9,177	-0.01%
2020/03/19	19	43.95	5	45.10	42.85	14	8,913	0.16%
2020/03/18	5	47.54	12	48.40	47.60	-7	8,805	-0.08%
2020/03/17	5	44.07	4	44.20	44.70	1	8,584	0.01%
2020/03/16	1	45.40	3	46.43	43.70	-2	8,501	-0.02%
2020/03/13	14	45.15	1	44.15	46.70	13	8,509	0.15%
2020/03/12	4	50.13	6	51.10	49.00	-2	8,368	-0.02%
2020/03/11	5	54.48	4	56.60	54.20	1	8,281	0.01%
2020/03/10	20	55.06	1	55.80	56.00	19	8,218	0.23%
2020/03/09	2	56.70	5	56.62	55.00	-3	8,085	-0.04%
2020/03/06	2	56.80	5	56.90	57.40	-3	7,895	-0.04%
2020/03/05	6	56.78	5	57.70	56.10	1	7,883	0.01%
2020/03/04	1	55.90	0	0.00	56.20	1	7,683	0.01%
2020/03/03	6	56.48	32	56.98	55.50	-26	7,573	-0.34%
2020/03/02	38	55.66	15	55.71	56.00	23	7,183	0.32%
2020/02/27	3	54.80	3	54.13	53.00	0	6,883	0.00%
2020/02/26	3	55.10	1	55.90	55.20	2	6,724	0.03%
2020/02/25	4	55.93	0	0.00	55.30	4	6,595	0.06%
2020/02/24	4	55.78	17.6	56.14	56.90	-13.6	6,535	-0.21%
2020/02/21	59	53.45	74	53.91	55.80	-15	6,145	-0.24%
2020/02/20	0	0.00	3	50.18	50.80	-3	5,405	-0.06%
2020/02/19	0	0.00	4	48.30	48.55	-4	5,207	-0.08%
2020/02/14	0	0.00	3	48.13	47.70	-3	5,196	-0.06%
2020/02/13	0	0.00	17	47.62	47.50	-17	5,273	-0.32%
2020/02/12	50	46.90	52	46.23	47.00	-2	5,269	-0.04%
2020/02/11	0	0.00	3	45.17	45.05	-3	5,299	-0.06%
2020/02/10	7	41.69	5	43.10	42.90	2	5,307	0.04%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	6	45.32	46.00	-6	5,311	-0.11%
2020/02/05	49	44.26	40	43.86	43.80	9	5,383	0.17%
2020/01/31	21	42.96	20	44.15	43.80	1	5,751	0.02%
2020/01/30	14	45.40	13	46.74	44.85	1	6,035	0.02%
2020/01/17	0	0.00	3	50.20	50.20	-3	6,223	-0.05%
2020/01/16	1	49.85	1	49.80	49.85	0	6,636	0.00%
2020/01/15	3	49.87	0	0.00	49.90	3	7,050	0.04%
2020/01/14	20	50.20	21	50.29	50.20	-1	7,827	-0.01%
2020/01/13	5	49.20	15	49.21	50.00	-10	7,701	-0.13%
2020/01/09	1	45.65	7	45.65	45.40	-6	7,519	-0.08%
2020/01/08	0	0.00	1	45.15	45.15	-1	7,754	-0.01%
2020/01/07	0	0.00	1	45.80	45.40	-1	7,872	-0.01%
2020/01/06	3	44.93	1	46.00	44.55	2	7,947	0.03%
2020/01/02	0	0.00	4	47.48	47.90	-4	8,196	-0.05%
2019/12/31	21	45.25	21	45.93	45.95	0	8,441	0.00%
2019/12/30	2	46.13	3	46.18	45.90	-1	8,587	-0.01%
2019/12/27	7	47.42	6	47.20	47.05	1	8,607	0.01%
2019/12/25	0	0.00	2	47.95	47.95	-2	8,780	-0.02%
2019/12/24	20	47.60	20	47.50	47.50	0	8,993	0.00%
2019/12/23	30	48.24	30	47.63	47.60	0	9,246	0.00%
2019/12/17	2	49.48	5	49.50	49.60	-3	9,939	-0.03%
2019/12/16	6	47.94	5	48.40	49.15	1	10,171	0.01%
2019/12/12	1	48.65	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0.4	49.10	0	0.00	48.95	0.4	11,710	0.00%
2019/12/10	58	49.21	40	48.38	48.50	18	11,984	0.15%
2019/12/09	1	50.30	0	0.00	50.20	1	11,918	0.01%
2019/12/06	30	50.43	31	51.20	50.70	-1	11,936	-0.01%
2019/12/05	1	50.20	0	0.00	49.90	1	11,961	0.01%
2019/12/04	21	49.25	20	50.13	50.40	1	12,065	0.01%
2019/12/03	1	50.30	10	49.60	50.20	-9	12,467	-0.07%
2019/12/02	21	48.57	0	0.00	48.60	21	12,507	0.17%
2019/11/29	3	51.70	0	0.00	51.20	3	12,596	0.02%
2019/11/28	7	52.20	7	51.70	52.20	0	12,651	0.00%
2019/11/26	0	0.00	1	51.40	51.20	-1	12,715	-0.01%
2019/11/25	1	50.90	0	0.00	50.70	1	12,732	0.01%
2019/11/21	5	51.00	0	0.00	51.40	5	12,883	0.04%
2019/11/19	8	53.90	0	0.00	54.00	8	12,980	0.06%
2019/11/15	2	53.40	0	0.00	53.40	2	13,092	0.02%
2019/11/14	1	53.50	0	0.00	53.00	1	13,072	0.01%
2019/11/13	1	54.30	0	0.00	54.00	1	13,100	0.01%
2019/11/12	1.2	54.45	1	54.30	55.00	0.2	13,217	0.00%
2019/11/11	6	52.50	0	0.00	52.70	6	13,274	0.05%
2019/11/08	28	53.50	0	0.00	53.60	28	13,208	0.21%
2019/11/06	4	54.28	2	53.85	53.80	2	13,146	0.02%
2019/11/05	0	0.00	5	55.48	55.20	-5	13,168	-0.04%
2019/11/01	19	54.19	1	54.00	54.20	18	13,132	0.14%
2019/10/31	0	0.00	2	55.70	55.40	-2	13,108	-0.02%
2019/10/30	6	57.02	1	56.60	56.10	5	13,141	0.04%
2019/10/29	6	55.98	16	56.66	56.50	-10	12,960	-0.08%
2019/10/25	2	56.85	0	0.00	56.60	2	12,785	0.02%
2019/10/24	9	57.08	11	56.95	57.70	-2	12,690	-0.02%
2019/10/23	23	56.12	34	56.02	55.30	-11	12,416	-0.09%
2019/10/22	41	55.60	88	55.09	55.90	-47	12,379	-0.38%
2019/10/18	4	50.73	4	51.20	51.30	0	11,965	0.00%
2019/10/17	32	51.43	1	51.60	51.20	31	12,250	0.25%
2019/10/16	7	52.63	6	51.10	50.90	1	12,597	0.01%
2019/10/15	2	51.40	20	52.12	51.90	-18	12,432	-0.14%
2019/10/14	1	50.50	2	51.30	51.00	-1	12,356	-0.01%
2019/10/09	8	49.23	1	49.15	49.00	7	12,257	0.06%
2019/10/08	12	49.57	0	0.00	49.00	12	12,218	0.10%
2019/10/07	3	51.73	9	51.99	52.00	-6	12,094	-0.05%
2019/10/04	4	50.43	1	50.50	50.40	3	11,927	0.03%
2019/10/03	0	0.00	2	50.40	50.40	-2	11,969	-0.02%
2019/10/02	1	49.40	0	0.00	50.20	1	11,948	0.01%
2019/10/01	1	49.00	0	0.00	49.35	1	11,880	0.01%
2019/09/26	12	50.48	21	51.27	50.00	-9	11,732	-0.08%
2019/09/25	0	0.00	2	50.00	49.80	-2	11,662	-0.02%
2019/09/24	13	50.75	0	0.00	50.20	13	11,747	0.11%
2019/09/23	7	51.16	1	51.20	50.50	6	11,671	0.05%
2019/09/20	2	49.05	2	49.55	49.55	0	11,584	0.00%
2019/09/19	2	50.00	5	49.97	49.90	-3	11,494	-0.03%
2019/09/18	15	49.46	5	49.42	49.85	10	11,286	0.09%
2019/09/17	3	47.12	11	48.30	48.80	-8	10,971	-0.07%
2019/09/16	3	47.17	116	47.07	47.30	-113	10,652	-1.06%	大賣/鉅額交易
2019/09/12	0	0.00	9	43.21	43.80	-9	10,271	-0.09%
2019/09/11	2	41.20	0	0.00	41.35	2	10,460	0.02%
2019/09/10	0	0.00	2	41.60	41.55	-2	10,575	-0.02%
2019/09/09	12	41.41	0	0.00	41.05	12	10,795	0.11%
2019/09/05	9	42.45	14	43.26	42.80	-5	10,905	-0.05%
2019/09/04	3	41.47	1	41.55	42.00	2	11,021	0.02%
2019/09/03	7	41.77	0	0.00	40.75	7	11,207	0.06%
2019/09/02	4	41.13	0	0.00	41.50	4	11,119	0.04%
2019/08/29	0	0.00	1	39.75	39.85	-1	11,137	-0.01%
2019/08/28	0	0.00	1	39.00	39.00	-1	11,226	-0.01%
2019/08/27	2	39.28	3	39.42	38.90	-1	11,287	-0.01%
2019/08/26	1	39.10	2	40.30	39.00	-1	11,364	-0.01%
2019/08/22	21	42.98	21	43.25	42.10	0	11,611	0.00%
2019/08/21	5	41.75	5	41.65	41.65	0	11,657	0.00%
2019/08/20	6	41.32	7	42.17	41.30	-1	11,863	-0.01%
2019/08/19	3	41.72	7	41.75	41.45	-4	12,021	-0.03%
2019/08/16	10	41.58	12	41.80	41.60	-2	12,307	-0.02%
2019/08/15	9	40.76	2	41.93	41.85	7	12,377	0.06%
2019/08/14	11	42.10	0	0.00	41.10	11	12,382	0.09%
2019/08/13	1	40.00	1	40.15	40.20	0	12,351	0.00%
2019/08/08	3	39.23	1	39.85	39.80	2	12,449	0.02%
2019/08/07	12	38.80	6	39.51	38.20	6	12,443	0.05%
2019/08/06	10	38.84	1	39.75	39.75	9	12,402	0.07%
2019/08/05	2	39.18	0	0.00	38.25	2	12,331	0.02%
2019/08/02	1	39.50	10	39.25	40.00	-9	12,357	-0.07%
2019/08/01	18	40.98	7	41.66	40.85	11	12,300	0.09%
2019/07/30	27	42.18	31	42.08	42.00	-4	12,355	-0.03%
2019/07/29	1	44.50	0	0.00	43.80	1	12,241	0.01%
2019/07/25	5	44.37	11	44.30	44.40	-6	12,142	-0.05%
2019/07/24	6	42.98	21	43.87	45.00	-15	12,018	-0.12%
2019/07/22	0	0.00	6	41.80	41.70	-6	11,745	-0.05%
2019/07/19	12	40.97	9	40.83	41.00	3	11,591	0.03%
2019/07/18	8	40.70	11	40.72	39.80	-3	11,394	-0.03%
2019/07/17	1	39.70	1	39.25	39.25	0	11,135	0.00%
2019/07/16	0	0.00	1	40.35	39.65	-1	11,312	-0.01%
2019/07/12	2	39.15	3	39.35	39.60	-1	11,601	-0.01%
2019/07/11	1	39.20	6	39.33	39.70	-5	11,686	-0.04%
2019/07/10	8	38.65	3	38.87	38.65	5	11,659	0.04%
2019/07/09	12	38.60	2	38.20	37.60	10	11,532	0.09%
2019/07/08	2	40.05	0	0.00	40.40	2	11,434	0.02%
2019/07/04	0	0.00	3	42.60	41.55	-3	11,545	-0.03%
2019/07/03	15	41.68	5	41.41	41.65	10	11,665	0.09%
2019/07/02	2	43.90	0	0.00	43.15	2	11,684	0.02%
2019/07/01	10	43.25	4	43.06	43.25	6	11,679	0.05%
2019/06/28	5	39.37	1	39.35	39.35	4	11,664	0.03%
2019/06/27	1	39.25	7	39.42	39.55	-6	11,856	-0.05%
2019/06/26	1	38.10	2	38.73	38.75	-1	11,962	-0.01%
2019/06/25	27	38.81	1	38.75	38.50	26	12,158	0.21%
2019/06/24	0	0.00	1	38.95	39.10	-1	12,282	-0.01%
2019/06/21	2	38.50	0	0.00	38.20	2	12,487	0.02%
2019/06/20	3	38.57	5	38.53	38.70	-2	12,545	-0.02%
2019/06/19	1	38.20	27	39.19	39.35	-26	12,462	-0.21%
2019/06/18	4	35.84	4	36.06	36.15	0	12,064	0.00%
2019/06/17	4	37.08	1	37.85	36.95	3	12,255	0.02%
2019/06/14	16	36.26	5	36.43	36.50	11	12,161	0.09%
2019/06/13	26	37.66	26	37.33	37.35	0	12,247	0.00%
2019/06/12	151	37.67	147	37.95	37.75	4	12,018	0.03%	大買/大賣/
2019/06/11	10	36.05	14	35.96	37.50	-4	11,473	-0.03%
2019/06/10	3	33.47	8	33.55	34.10	-5	11,177	-0.04%
2019/06/06	7	31.92	2	31.58	31.55	5	11,061	0.05%
2019/06/05	4	32.84	5	33.20	32.65	-1	10,990	-0.01%
2019/06/04	3	32.58	3	33.18	32.55	0	10,954	0.00%
2019/06/03	4	31.63	4	31.90	32.05	0	10,845	0.00%
2019/05/31	2	32.18	4	32.84	32.70	-2	10,794	-0.02%
2019/05/30	1	32.05	2	32.03	32.00	-1	10,711	-0.01%
2019/05/29	3	30.22	8	31.08	31.55	-5	10,536	-0.05%
2019/05/28	4	30.54	15	30.41	30.35	-11	10,470	-0.11%
2019/05/27	23	30.03	4	30.10	29.80	19	10,423	0.18%
2019/05/24	17	32.26	14	32.28	31.25	3	10,197	0.03%
2019/05/23	7	33.64	4	33.26	32.75	3	9,939	0.03%
2019/05/22	3	37.17	3	36.07	36.05	0	9,712	0.00%
2019/05/21	2	37.78	0	0.00	38.00	2	9,665	0.02%
2019/05/20	0	0.00	1	39.35	38.15	-1	9,561	-0.01%
2019/05/17	19	41.75	5	41.78	40.60	14	9,478	0.15%
2019/05/16	3	46.25	0	0.00	45.00	3	9,380	0.03%
2019/05/15	1	46.90	29	45.82	46.80	-28	9,431	-0.30%
2019/05/14	3	43.52	0	0.00	43.50	3	9,402	0.03%
2019/05/13	25	44.68	5	45.55	45.00	20	9,449	0.21%
2019/05/10	6	45.65	6	46.43	45.30	0	9,480	0.00%
2019/05/09	12	47.37	11	47.87	46.10	1	9,432	0.01%
2019/05/08	1	47.50	6	47.12	48.70	-5	9,379	-0.05%
2019/05/07	3	45.70	6	46.47	47.50	-3	9,300	-0.03%
2019/05/06	3	44.22	0	0.00	43.80	3	9,223	0.03%
2019/04/30	2	46.53	0	0.00	46.50	2	9,301	0.02%
2019/04/29	15	45.28	5	44.65	45.40	10	9,332	0.11%
2019/04/26	13	49.10	12	50.20	48.70	1	9,300	0.01%
2019/04/25	10	50.84	8	50.55	51.60	2	9,427	0.02%
2019/04/24	16	50.07	10	50.78	51.00	6	9,414	0.06%
2019/04/23	12	52.72	15	52.83	50.60	-3	9,360	-0.03%
2019/04/22	26	53.68	25	53.04	53.80	1	9,309	0.01%
2019/04/19	10	52.05	14	50.19	52.00	-4	9,170	-0.04%
2019/04/18	0	0.00	5	48.95	48.15	-5	8,936	-0.06%
2019/04/17	0	0.00	20	47.53	48.55	-20	8,983	-0.22%
2019/04/16	6	47.87	0	0.00	48.00	6	8,901	0.07%
2019/04/12	20	46.33	0	0.00	46.35	20	8,939	0.22%
2019/04/11	5	48.05	0	0.00	46.90	5	8,970	0.06%
2019/04/10	2	47.55	5	46.75	47.95	-3	8,944	-0.03%
2019/04/09	48	49.94	9	47.02	46.55	39	8,890	0.44%
2019/04/08	20	51.10	22	49.95	51.10	-2	8,932	-0.02%
2019/04/03	22	48.23	2	48.18	49.20	20	8,974	0.22%
2019/04/02	7	46.84	3	46.88	48.30	4	9,024	0.04%
2019/04/01	5	45.84	5	46.58	45.00	0	8,933	0.00%
2019/03/29	1	44.00	6	46.18	46.60	-5	8,711	-0.06%
2019/03/28	0	0.00	26	43.45	45.80	-26	8,632	-0.30%
2019/03/27	0	0.00	15	42.65	44.00	-15	8,607	-0.17%
2019/03/26	4	42.64	4	42.83	41.50	0	8,614	0.00%
2019/03/25	3	42.57	2	43.50	43.35	1	8,492	0.01%
2019/03/22	0	0.00	41	44.56	44.20	-41	8,623	-0.48%
2019/03/21	3	42.33	4	42.16	42.15	-1	8,721	-0.01%
2019/03/20	42	41.98	57	42.15	42.00	-15	8,977	-0.17%
2019/03/19	7	39.81	5	39.44	39.90	2	9,202	0.02%
2019/03/18	5	39.40	2	38.43	39.30	3	9,650	0.03%
2019/03/15	1	37.25	7	37.38	37.25	-6	10,059	-0.06%
2019/03/14	11	36.78	2	36.80	36.90	9	10,311	0.09%
2019/03/13	0	0.00	3	36.30	36.30	-3	10,443	-0.03%
2019/03/12	2	36.30	0	0.00	36.30	2	10,691	0.02%
2019/03/08	4	36.54	0	0.00	36.30	4	11,377	0.04%
2019/03/07	0	0.00	4	38.19	37.80	-4	11,509	-0.03%
2019/03/06	1	37.80	1	38.65	37.80	0	11,975	0.00%
2019/03/05	3	38.57	0	0.00	38.15	3	12,156	0.02%
2019/03/04	1	37.85	4	37.91	38.70	-3	12,150	-0.02%
2019/02/27	1	37.50	1	38.40	37.75	0	12,186	0.00%
2019/02/26	2	37.78	5	38.10	38.50	-3	12,076	-0.02%
2019/02/25	5	36.80	6	36.65	36.80	-1	11,876	-0.01%
2019/02/22	4	36.16	1	36.05	36.05	3	11,864	0.03%
2019/02/21	4	37.00	5.2	36.87	36.85	-1.2	11,862	-0.01%
2019/02/20	11	38.40	5	38.02	37.90	6	11,865	0.05%
2019/02/19	6	37.44	1	38.10	38.30	5	11,809	0.04%
2019/02/18	5	38.00	5	38.95	37.50	0	11,865	0.00%
2019/02/14	8	38.21	2	38.68	38.15	6	12,184	0.05%
2019/02/13	7	38.45	2	38.83	38.10	5	12,103	0.04%
2019/02/12	0.2	38.95	19	38.64	39.00	-18.8	12,034	-0.16%
2019/02/11	11	37.15	11	36.91	37.25	0	12,048	0.00%
2019/01/30	11	36.40	2	36.80	35.95	9	12,073	0.07%
2019/01/28	5	36.57	10	36.59	36.20	-5	12,095	-0.04%
2019/01/25	3	36.20	5	36.14	36.00	-2	12,041	-0.02%
2019/01/24	15	36.09	4	36.13	36.00	11	12,023	0.09%
2019/01/23	3	35.02	5	35.39	35.65	-2	11,935	-0.02%
2019/01/22	8	35.11	6	35.13	35.20	2	11,962	0.02%
2019/01/21	5	36.48	0	0.00	36.25	5	11,870	0.04%
2019/01/18	5	36.29	8	36.72	36.75	-3	11,812	-0.03%
2019/01/17	4	35.71	7	35.81	35.55	-3	11,648	-0.03%
2019/01/16	8	34.58	2	34.70	34.65	6	11,481	0.05%
2019/01/15	3	34.00	2	34.35	34.50	1	11,490	0.01%
2019/01/14	2	34.33	2	34.35	34.30	0	11,431	0.00%
2019/01/11	1	33.55	0	0.00	33.25	1	11,357	0.01%
2019/01/10	2	33.80	1	34.10	34.45	1	11,243	0.01%
2019/01/09	1	35.20	1	33.50	33.50	0	11,212	0.00%
2019/01/07	2	35.15	3	34.82	34.70	-1	10,995	-0.01%
2019/01/04	1	33.65	0	0.00	33.50	1	10,953	0.01%
2019/01/03	0	0.00	1	34.00	34.70	-1	10,943	-0.01%
2019/01/02	2	34.20	1	34.40	34.10	1	10,824	0.01%
2018/12/28	1	33.80	21	33.50	33.80	-20	10,841	-0.18%
2018/12/27	8	34.18	9	34.38	33.65	-1	10,850	-0.01%
2018/12/26	2	34.48	48	34.78	32.80	-46	10,677	-0.43%
2018/12/25	3	35.73	0	0.00	35.15	3	10,571	0.03%
2018/12/24	50	36.35	6	36.58	37.45	44	10,361	0.42%
2018/12/22	3	35.93	1	35.75	35.75	2	10,235	0.02%
2018/12/21	14	35.87	33	34.79	36.30	-19	10,278	-0.18%
2018/12/20	8	35.65	2	35.55	34.80	6	10,098	0.06%
2018/12/19	3	35.53	3	34.95	35.10	0	9,975	0.00%
2018/12/18	23	36.46	13	36.10	36.30	10	9,811	0.10%
2018/12/17	15	36.97	3	37.20	37.35	12	9,706	0.12%
2018/12/14	16	36.72	14	36.81	37.20	2	9,423	0.02%
2018/12/13	47	38.31	15	38.07	37.75	32	9,117	0.35%
2018/12/12	34	41.10	56	40.14	39.65	-22	8,849	-0.25%
2018/12/11	10	37.65	8	38.72	40.00	2	8,632	0.02%
2018/12/10	31	36.37	19	37.09	36.40	12	8,376	0.14%
2018/12/07	3	34.22	4	35.60	35.75	-1	8,035	-0.01%
2018/12/06	5	33.60	19	33.74	32.50	-14	7,826	-0.18%
2018/12/05	31	34.55	4	35.06	34.50	27	7,775	0.35%
2018/12/04	2	33.80	2	35.25	34.15	0	7,604	0.00%
2018/12/03	11	31.62	1	32.80	33.45	10	7,323	0.14%
2018/11/30	15	30.65	5	30.36	30.45	10	7,115	0.14%
2018/11/29	2	31.08	2	31.23	30.00	0	7,093	0.00%
2018/11/28	1	30.90	1	31.15	31.15	0	6,655	0.00%
2018/11/27	2	30.40	0	0.00	30.20	2	6,545	0.03%
2018/11/23	0	0.00	3	29.97	29.80	-3	6,370	-0.05%
2018/11/20	5	30.30	9	30.90	30.15	-4	6,230	-0.06%
2018/11/19	6	30.60	2	30.70	31.00	4	6,184	0.06%
2018/11/16	1	31.85	1	32.85	32.00	0	6,094	0.00%
2018/11/15	1	32.60	51	32.88	32.60	-50	6,026	-0.83%
2018/11/14	46	32.50	0	0.00	32.90	46	5,900	0.78%
2018/11/13	10	29.88	10	29.93	31.10	0	5,631	0.00%
2018/11/12	5	29.63	26	29.55	29.55	-21	5,464	-0.38%
2018/11/09	26	28.91	0	0.00	29.30	26	5,449	0.48%
2018/11/08	4	29.79	44	29.88	29.70	-40	5,481	-0.73%
2018/11/07	0	0.00	1	28.50	29.60	-1	5,363	-0.02%
2018/11/06	1	26.85	0	0.00	26.95	1	5,306	0.02%
2018/11/02	0	0.00	1	25.90	25.90	-1	5,270	-0.02%
2018/11/01	0	0.00	1	25.40	25.20	-1	5,330	-0.02%
2018/10/31	1	24.35	3	24.52	24.65	-2	5,317	-0.04%
2018/10/30	29	24.31	28	24.50	24.40	1	5,287	0.02%
2018/10/29	0	0.00	1	25.40	25.25	-1	5,216	-0.02%
2018/10/26	1	25.90	1	25.70	25.70	0	5,200	0.00%
2018/10/25	1	26.15	1	26.20	26.00	0	5,151	0.00%
2018/10/24	0	0.00	3	26.20	26.95	-3	5,109	-0.06%
2018/10/23	1	25.40	0	0.00	26.00	1	5,012	0.02%
2018/10/22	0	0.00	1	25.65	25.50	-1	4,940	-0.02%
2018/10/19	1	24.00	1	24.50	24.50	0	4,910	0.00%
2018/10/18	0	0.00	1	24.60	24.60	-1	4,852	-0.02%
2018/10/17	1	24.60	0	0.00	24.35	1	4,821	0.02%
2018/10/16	0	0.00	1	24.75	24.75	-1	4,770	-0.02%
2018/10/15	1	24.25	0	0.00	23.90	1	4,732	0.02%
2018/10/12	2	23.83	1	24.50	24.25	1	4,700	0.02%
2018/10/11	29	24.08	11	24.29	23.95	18	4,645	0.39%
2018/10/09	6	26.64	27	26.66	26.60	-21	4,532	-0.46%
2018/10/08	2	27.43	1	26.80	26.80	1	4,491	0.02%
2018/10/05	4	28.78	53	28.56	28.80	-49	4,394	-1.11%
2018/10/04	0	0.00	34	29.83	29.70	-34	4,309	-0.79%
2018/10/03	2	30.90	2	30.93	30.85	0	4,247	0.00%
2018/10/01	10	29.60	20	30.20	30.10	-10	4,069	-0.25%
2018/09/28	13	29.93	3	29.95	30.05	10	4,025	0.25%
2018/09/27	12	29.55	1	29.40	29.40	11	3,937	0.28%
2018/09/26	7	30.55	5	30.00	29.90	2	3,854	0.05%
2018/09/25	5	31.51	1	31.60	31.50	4	3,757	0.11%
2018/09/21	5	31.31	0	0.00	31.15	5	3,712	0.13%
2018/09/18	8	33.69	1	34.00	33.00	7	3,551	0.20%
2018/09/17	5	34.22	9	34.62	34.30	-4	3,421	-0.12%
2018/09/14	35	33.52	1	33.90	34.00	34	3,060	1.11%
2018/09/13	23	32.60	3	33.55	32.60	20	2,683	0.75%
2018/09/12	0	0.00	25	31.22	31.15	-25	2,380	-1.05%
2018/09/11	41	32.22	3	31.93	31.30	38	2,317	1.64%
2018/09/10	32	31.08	31	30.63	31.35	1	2,210	0.05%
2018/09/07	1	30.60	0	0.00	30.80	1	2,110	0.05%
2018/09/06	5	32.00	0	0.00	31.00	5	2,012	0.25%
2018/09/05	25	31.70	0	0.00	32.50	25	1,849	1.35%
2018/09/03	0	0.00	8	29.50	28.60	-8	1,556	-0.51%
2018/08/30	4	28.75	0	0.00	28.80	4	1,455	0.27%
2018/08/29	3	28.85	0	0.00	28.80	3	1,457	0.21%
2018/08/28	3	29.30	0	0.00	29.30	3	1,470	0.20%
2018/08/24	1	29.10	0	0.00	29.45	1	1,508	0.07%
2018/08/20	1	28.00	0	0.00	27.90	1	1,467	0.07%
2018/08/17	0	0.00	3	29.40	29.30	-3	1,438	-0.21%
2018/08/16	6	30.03	2	29.85	30.00	4	1,431	0.28%
2018/08/15	2	29.18	3	29.20	30.20	-1	1,407	-0.07%
2018/08/13	2	28.75	1	29.40	29.40	1	1,316	0.08%
2018/08/09	1	28.45	0	0.00	28.25	1	1,210	0.08%
2018/08/08	0	0.00	4	27.55	28.20	-4	1,163	-0.34%
2018/08/07	0	0.00	1	27.30	27.45	-1	1,091	-0.09%
2018/08/02	1	26.75	0	0.00	26.75	1	1,150	0.09%
2018/07/30	1	26.90	0	0.00	27.40	1	1,158	0.09%
2018/07/20	0	0.00	1	26.45	26.55	-1	1,200	-0.08%
2018/07/19	2	26.60	4	26.80	26.40	-2	1,218	-0.16%
2018/07/13	5	27.32	0	0.00	27.20	5	1,299	0.38%
2018/07/09	0	0.00	3	26.75	26.60	-3	1,384	-0.22%
2018/07/05	3	26.35	0	0.00	26.40	3	1,443	0.21%
2018/07/02	0	0.00	3	27.85	27.95	-3	1,467	-0.20%
2018/06/29	3	28.05	40	27.85	27.85	-37	1,508	-2.45%
2018/06/27	43	29.29	3	29.20	29.00	40	1,600	2.50%
2018/06/22	0	0.00	5	26.50	26.60	-5	1,796	-0.28%
2018/06/21	0	0.00	1	26.90	26.90	-1	1,814	-0.06%
2018/06/20	1	26.60	0	0.00	26.50	1	1,847	0.05%
2018/06/19	0	0.00	1	27.00	27.05	-1	1,878	-0.05%
2018/06/15	1	26.65	0	0.00	26.45	1	1,902	0.05%
2018/06/14	0	0.00	1	26.75	26.60	-1	1,926	-0.05%
2018/06/12	1	27.20	2	27.05	27.10	-1	2,084	-0.05%
2018/06/11	2	26.90	4	27.08	26.90	-2	2,111	-0.09%
2018/06/08	2	26.90	0	0.00	27.00	2	2,188	0.09%
2018/06/07	4	26.93	9	27.22	27.20	-5	2,252	-0.22%
2018/06/06	1	26.80	0	0.00	26.75	1	2,464	0.04%
2018/06/05	6	26.84	0	0.00	26.45	6	2,679	0.22%
2018/06/04	3	26.47	3	26.87	26.75	0	2,999	0.00%
2018/06/01	1	25.35	0	0.00	25.35	1	3,080	0.03%
2018/05/31	1	25.20	2	25.23	25.25	-1	3,302	-0.03%
2018/05/30	1	25.20	0	0.00	25.10	1	3,561	0.03%
2018/05/28	1	25.90	0	0.00	25.75	1	3,777	0.03%
2018/05/25	1	25.95	0	0.00	26.00	1	3,805	0.03%
2018/05/24	2	26.03	4	26.13	26.30	-2	3,823	-0.05%
2018/05/23	4	25.75	0	0.00	25.60	4	3,840	0.10%
2018/05/21	0	0.00	1	25.30	25.35	-1	3,850	-0.03%
2018/05/18	1	25.00	3	25.23	25.05	-2	3,832	-0.05%
2018/05/17	1	25.25	1	25.50	25.25	0	3,828	0.00%
2018/05/16	2	25.25	0	0.00	25.20	2	3,820	0.05%
2018/05/15	1	25.10	1	25.20	25.20	0	3,824	0.00%
2018/05/14	4	25.21	3	25.15	25.15	1	3,860	0.03%
2018/05/11	9	25.76	2	25.70	25.70	7	3,844	0.18%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/09	2	26.13	2	26.23	26.20	0	3,837	0.00%
2018/05/08	2	25.75	2	26.33	26.15	0	3,838	0.00%
2018/05/07	3	25.97	2	25.75	25.75	1	3,843	0.03%
2018/05/02	1	26.65	1	26.65	26.60	0	3,838	0.00%
2018/04/30	1	27.10	1	26.85	26.85	0	3,844	0.00%
2018/04/27	1	26.85	1	26.85	26.65	0	3,854	0.00%
2018/04/26	4	27.10	2	26.60	26.60	2	3,864	0.05%
2018/04/25	2	27.25	3	27.18	27.25	-1	3,870	-0.03%
2018/04/24	0	0.00	3	27.68	27.65	-3	3,863	-0.08%
2018/04/23	2	28.73	1	28.15	28.20	1	3,854	0.03%
2018/04/20	0	0.00	1	30.05	29.60	-1	3,848	-0.03%
2018/04/19	1	29.85	0	0.00	30.00	1	3,875	0.03%
2018/04/18	3	29.40	15	29.30	29.50	-12	3,958	-0.30%
2018/04/17	2	29.78	2	29.50	29.50	0	3,946	0.00%
2018/04/16	0	0.00	1	31.05	31.05	-1	3,917	-0.03%
2018/04/13	2	30.85	1	30.85	30.60	1	3,914	0.03%
2018/04/12	1	30.20	2	30.15	30.35	-1	3,892	-0.03%
2018/04/11	4	30.63	1	32.00	30.70	3	3,869	0.08%
2018/04/09	3	30.72	4	31.65	31.15	-1	3,837	-0.03%
2018/04/02	13	33.16	0	0.00	32.80	13	3,795	0.34%
2018/03/30	1	33.90	2	35.08	33.70	-1	3,724	-0.03%
2018/03/29	3	34.78	1	34.60	35.70	2	3,609	0.06%
2018/03/28	0	0.00	2	32.20	32.60	-2	3,441	-0.06%
2018/03/27	5	33.07	3	31.57	32.70	2	3,386	0.06%
2018/03/26	3	30.90	1	30.60	31.00	2	3,293	0.06%
2018/03/23	1	30.70	0	0.00	30.65	1	3,271	0.03%
2018/03/21	0	0.00	1	32.30	32.35	-1	3,193	-0.03%
2018/03/19	12	30.97	12	31.55	31.50	0	3,129	0.00%
2018/03/16	1	31.55	0	0.00	31.50	1	3,056	0.03%
2018/03/13	1	34.05	0	0.00	33.90	1	2,857	0.03%
2018/03/12	0	0.00	6	33.01	34.50	-6	2,799	-0.21%
2018/03/09	1	34.30	3	34.08	34.40	-2	2,570	-0.08%
2018/03/08	3	33.13	2	34.40	34.30	1	2,367	0.04%
2018/03/06	5	33.00	3	33.90	33.20	2	1,914	0.10%
2018/03/05	1	32.85	16	31.92	32.65	-15	1,688	-0.89%
2018/03/02	10	30.33	0	0.00	29.90	10	1,423	0.70%
2018/03/01	0	0.00	1	28.20	30.40	-1	1,289	-0.08%
2018/02/26	0	0.00	1	27.80	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	37	27.29	27.30	-37	1,141	-3.24%
2018/02/09	1	25.00	0	0.00	25.10	1	1,123	0.09%
2018/02/08	1	25.50	0	0.00	25.65	1	1,122	0.09%
2018/02/06	3	26.30	0	0.00	25.40	3	1,152	0.26%
2018/02/02	1	26.90	0	0.00	26.80	1	1,130	0.09%
2018/01/26	0	0.00	2	26.00	26.05	-2	1,262	-0.16%
2018/01/25	1	25.90	0	0.00	25.90	1	1,277	0.08%
2018/01/24	1	26.00	0	0.00	26.00	1	1,317	0.08%
2018/01/22	2	26.45	0	0.00	26.40	2	1,342	0.15%
2018/01/19	32	26.55	0	0.00	26.40	32	1,446	2.21%
2018/01/18	1	26.80	0	0.00	26.70	1	1,615	0.06%
2018/01/16	3	27.22	0	0.00	27.20	3	1,762	0.17%
2018/01/12	13	27.36	9	27.48	27.65	4	1,710	0.23%
2018/01/08	0	0.00	5	26.76	26.40	-5	1,601	-0.31%