南電 (8046)-兆豐-三民券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/31	2	197.00	2	204.75	195.50	0	3,320	0.00%
2024/05/30	4.1	203.73	0	0.00	202.50	4.1	2,957	0.14%
2024/05/29	13.2	210.30	13.1	209.69	207.00	0.1	2,959	0.00%
2024/05/28	3	192.50	6	192.92	202.00	-3	2,753	-0.11%
2024/05/24	1	186.00	0	0.00	186.00	1	2,812	0.04%
2024/05/22	0	0.00	5	187.50	188.00	-5	2,806	-0.18%
2024/05/21	1	183.50	0	185.00	183.50	1	2,836	0.04%
2024/05/20	1	188.00	0	0.00	187.00	1	2,844	0.04%
2024/05/16	1	193.00	2	192.00	193.50	-1	2,900	-0.03%
2024/05/15	12.1	187.60	14.1	191.54	191.00	-2	2,889	-0.07%
2024/05/14	11	189.91	10	189.50	190.00	1	2,847	0.04%
2024/05/13	10.1	188.52	10	189.00	190.50	0.1	2,844	0.00%
2024/05/10	10	187.00	12	188.63	190.00	-2	2,841	-0.07%
2024/05/08	0	0.00	1	189.00	189.00	-1	2,854	-0.04%
2024/05/07	3	184.83	0	0.00	186.00	3	2,866	0.10%
2024/05/06	1	183.00	1	184.00	185.00	0	2,875	0.00%
2024/04/30	0.1	188.50	1.2	188.07	187.00	-1.1	2,855	-0.04%
2024/04/29	0.1	189.00	0	0.00	190.50	0.1	2,864	0.00%
2024/04/26	4	187.63	3	189.50	188.00	1	2,872	0.03%
2024/04/25	2.1	189.50	1	189.00	188.00	1.1	2,880	0.04%
2024/04/24	2	191.00	3.4	195.00	194.50	-1.4	2,849	-0.05%
2024/04/23	2	181.25	4	183.38	185.00	-2	2,742	-0.07%
2024/04/22	3	174.67	4	175.50	174.50	-1	2,657	-0.04%
2024/04/19	2	174.75	0	0.00	171.50	2	2,634	0.08%
2024/04/18	0	179.81	0	0.00	179.00	0	2,557	0.00%
2024/04/17	1	182.01	0	0.00	181.50	1	2,527	0.04%
2024/04/16	1	184.50	0	0.00	185.00	1	2,493	0.04%
2024/04/15	2	191.75	0	0.00	190.50	2	2,500	0.08%
2024/04/12	1	199.50	0	200.50	199.00	1	2,528	0.04%
2024/04/11	1	200.51	0	0.00	199.50	1	2,601	0.04%
2024/04/10	2	203.25	1.1	207.00	203.00	1	2,740	0.03%
2024/04/09	1	205.50	1	206.50	206.50	0	2,765	0.00%
2024/04/08	1	205.50	0	0.00	206.50	1	2,794	0.04%
2024/04/02	1	208.00	0	0.00	208.00	1	2,809	0.04%
2024/04/01	0	0.00	11.2	209.44	209.50	-11.2	2,812	-0.40%
2024/03/28	7	199.86	0	0.00	198.00	7	2,778	0.25%
2024/03/27	1	202.50	1	202.00	202.00	0	2,823	0.00%
2024/03/26	0	0.00	8	207.81	204.00	-8	2,872	-0.28%
2024/03/25	1	209.50	0	0.00	208.50	1	2,937	0.03%
2024/03/20	3	210.00	7	211.07	212.50	-4	3,096	-0.13%
2024/03/19	3	210.50	3	211.50	211.50	0	3,104	0.00%
2024/03/18	0	208.50	5	211.00	211.00	-5	3,115	-0.16%
2024/03/15	1	201.00	1	201.00	202.00	0	3,110	0.00%
2024/03/14	0	0.00	1	205.50	206.00	-1	3,108	-0.03%
2024/03/13	4	205.13	2.1	208.52	203.00	1.9	3,126	0.06%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0.1	207.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	3	206.00	2	206.25	206.50	1	3,322	0.03%
2024/03/07	1	207.49	0	0.00	203.50	1	3,378	0.03%
2024/03/06	2	208.00	1	205.50	206.00	1	3,388	0.03%
2024/03/05	4	210.88	0	0.00	210.00	4	3,400	0.12%
2024/03/04	6	210.00	1	210.00	209.00	5	3,442	0.15%
2024/03/01	0	0.00	1	211.50	210.50	-1	3,459	-0.03%
2024/02/29	3	208.50	0	0.00	211.50	3	3,458	0.09%
2024/02/27	7	210.65	0	0.00	210.50	7	3,424	0.20%
2024/02/26	0	0.00	1	222.00	221.00	-1	3,357	-0.03%
2024/02/23	6	223.50	0	0.00	221.50	6	3,390	0.18%
2024/02/22	7.3	226.30	1	225.00	225.00	6.3	3,425	0.18%
2024/02/21	2	227.75	0	0.00	228.00	2	3,411	0.06%
2024/02/20	0	0.00	2.4	229.57	229.50	-2.4	3,414	-0.07%
2024/02/19	3	231.51	8	232.00	230.50	-5	3,454	-0.14%
2024/02/16	0.1	226.00	6	227.58	228.00	-5.9	3,462	-0.17%
2024/02/15	7	222.36	2	224.25	224.50	5	3,465	0.14%
2024/02/05	1	225.99	0	0.00	225.50	1	3,451	0.03%
2024/02/01	0	225.75	0	0.00	226.50	0	3,533	0.00%
2024/01/31	0.2	228.00	0	0.00	227.00	0.2	3,579	0.00%
2024/01/30	0	0.00	1	230.00	227.00	-1	3,603	-0.03%
2024/01/29	0	0.00	1	227.50	228.00	-1	3,628	-0.03%
2024/01/26	0	0.00	1	223.50	225.00	-1	3,738	-0.03%
2024/01/24	6	227.00	6	225.50	225.50	0	3,781	0.00%
2024/01/23	0	0.00	6	228.00	227.50	-6	3,825	-0.16%
2024/01/22	5	223.50	1	225.50	225.00	4	3,827	0.10%
2024/01/19	1	222.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	0	218.03	1	218.50	216.50	-1	3,906	-0.03%
2024/01/17	0.1	221.97	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	1.1	221.55	0	0.00	223.50	1.1	3,903	0.03%
2024/01/15	6	225.42	0	0.00	224.00	6	3,890	0.15%
2024/01/12	1	227.52	0	0.00	229.00	1	3,882	0.03%
2024/01/11	0	0.00	1	227.00	228.00	-1	3,931	-0.03%
2024/01/10	3	225.00	0	0.00	225.50	3	3,980	0.08%
2024/01/09	0	0.00	3	227.33	226.00	-3	3,991	-0.08%
2024/01/08	2	224.75	0	0.00	224.50	2	3,978	0.05%
2024/01/05	2.5	228.60	1.2	228.57	227.00	1.4	3,914	0.03%
2024/01/04	13.7	233.80	1	234.00	231.00	12.7	3,860	0.33%
2024/01/03	2	246.00	0	0.00	243.00	2	3,772	0.05%
2024/01/02	4	250.75	0	0.00	250.00	4	3,822	0.10%
2023/12/29	0	0.00	0	250.17	251.50	0	3,818	0.00%
2023/12/28	0	247.50	0	247.50	248.00	0	3,827	0.00%
2023/12/27	0	249.50	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	0	0.00	1.1	249.05	247.50	-1.1	3,883	-0.03%
2023/12/25	0	0.00	3	244.33	246.00	-3	3,936	-0.08%
2023/12/22	3	242.83	0	0.00	241.50	3	3,974	0.08%
2023/12/21	0.1	244.49	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	0	0.00	1	246.50	245.50	-1	3,964	-0.03%
2023/12/19	4	246.13	1	246.00	244.50	3	3,977	0.08%
2023/12/18	4	249.75	2	252.00	251.50	2	3,974	0.05%
2023/12/15	1	251.50	1	253.00	252.50	0	4,052	0.00%
2023/12/14	3	249.83	3	251.67	252.00	0	4,078	0.00%
2023/12/13	26	248.65	3	249.17	250.00	23	4,157	0.55%
2023/12/12	3	249.67	0	253.00	248.00	3	4,381	0.07%
2023/12/11	0	252.50	4	252.63	252.50	-4	4,415	-0.09%
2023/12/08	0	249.50	14	251.75	250.00	-14	4,443	-0.31%
2023/12/07	2	248.75	1	251.00	247.00	1	4,529	0.02%
2023/12/06	5	252.60	3	249.67	249.00	2	4,527	0.04%
2023/12/05	3	252.17	6.2	253.04	252.50	-3.2	4,476	-0.07%
2023/12/04	7	244.21	3	250.61	250.50	4	4,364	0.09%
2023/12/01	1	244.50	8	249.38	249.50	-7	4,269	-0.16%
2023/11/30	2.2	248.18	3	247.83	248.00	-0.8	4,251	-0.02%
2023/11/29	1	245.00	1.3	245.89	251.00	-0.3	4,252	-0.01%
2023/11/28	0.2	242.50	10.1	242.74	245.00	-9.9	4,208	-0.23%
2023/11/27	2	237.50	0	0.00	239.00	2	4,170	0.05%
2023/11/24	1	238.50	2	239.50	238.00	-1	4,195	-0.02%
2023/11/22	2	237.50	1	242.00	237.00	1	4,265	0.02%
2023/11/21	3	242.33	3	242.00	242.50	0	4,264	0.00%
2023/11/20	3	239.33	1	238.00	239.00	2	4,280	0.05%
2023/11/17	1	237.50	0	0.00	237.00	1	4,269	0.02%
2023/11/15	0	0.00	1	237.00	235.50	-1	4,240	-0.02%
2023/11/14	0	232.00	0	0.00	230.50	0	4,201	0.00%
2023/11/13	3.1	233.99	3	232.00	230.50	0.1	4,221	0.00%
2023/11/10	0.1	226.58	1	225.00	228.00	-0.9	4,226	-0.02%
2023/11/09	3.1	228.35	2	229.75	227.50	1.1	4,200	0.03%
2023/11/08	0	232.96	4	231.50	231.00	-4	4,201	-0.09%
2023/11/07	0	233.00	0	0.00	232.50	0	4,181	0.00%
2023/11/03	6.2	235.30	0	0.00	232.50	6.2	4,199	0.15%
2023/11/02	1	243.00	1	242.50	243.00	0	4,130	0.00%
2023/11/01	0	0.00	1	237.50	240.00	-1	4,126	-0.02%
2023/10/31	11	236.00	10	237.25	236.00	1	4,181	0.02%
2023/10/30	0.2	233.91	0	0.00	232.00	0.2	4,263	0.01%
2023/10/27	1	231.60	0	0.00	233.50	1	4,309	0.02%
2023/10/26	2	229.34	1	231.00	229.00	1	4,322	0.02%
2023/10/25	2	239.00	0	0.00	238.00	2	4,282	0.05%
2023/10/23	0	238.50	0	0.00	237.00	0	4,353	0.00%
2023/10/19	2	243.50	0	0.00	242.50	2	4,421	0.05%
2023/10/17	2	257.25	1	257.00	255.50	1	4,458	0.02%
2023/10/16	0	0.00	1	252.00	253.00	-1	4,580	-0.02%
2023/10/13	1.2	258.58	0	0.00	257.00	1.2	4,789	0.03%
2023/10/12	1	256.00	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	8.1	258.56	260.00	-8.1	4,923	-0.16%
2023/10/06	9	254.89	10	257.15	251.50	-1	5,040	-0.02%
2023/10/05	10	261.30	0.1	262.00	260.50	10	5,050	0.20%
2023/10/04	5	257.50	0	0.00	264.00	5	5,058	0.10%
2023/10/03	6	266.50	12	265.75	262.00	-6	5,070	-0.12%
2023/10/02	0	0.00	1	270.50	267.50	-1	5,179	-0.02%
2023/09/28	8	267.13	2	267.50	266.50	6	5,182	0.12%
2023/09/26	1	263.54	0.3	264.33	263.00	0.7	5,193	0.01%
2023/09/25	1	269.00	0	0.00	269.00	1	5,186	0.02%
2023/09/22	0	0.00	1	267.50	267.00	-1	5,138	-0.02%
2023/09/21	2	259.50	2.1	262.45	263.50	-0.1	5,088	0.00%
2023/09/20	1	263.50	1	267.00	260.50	0	5,100	0.00%
2023/09/19	6.1	271.67	6.1	275.24	271.00	0	5,047	0.00%
2023/09/18	2.3	271.31	4	273.75	272.50	-1.7	4,983	-0.03%
2023/09/15	1	269.00	5	268.20	272.00	-4	4,889	-0.08%
2023/09/14	1	256.50	1	258.50	259.00	0	4,683	0.00%
2023/09/13	1.1	262.55	2	259.00	257.50	-0.9	4,665	-0.02%
2023/09/12	1.1	250.43	10	257.60	260.50	-9	4,689	-0.19%
2023/09/11	0.1	250.50	2	250.50	251.00	-1.9	4,724	-0.04%
2023/09/08	1	247.50	0	0.00	249.00	1	4,791	0.02%
2023/09/07	1	248.56	0	0.00	250.00	1	4,860	0.02%
2023/09/05	2	248.00	5	248.50	248.00	-3	4,945	-0.06%
2023/09/04	8	247.50	15	245.10	250.00	-7	5,054	-0.14%
2023/09/01	7	243.00	0.1	242.50	243.00	6.9	5,138	0.13%
2023/08/31	1	241.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1	243.00	2	246.00	243.00	-1	5,299	-0.02%
2023/08/29	2.2	243.95	1	245.00	244.00	1.2	5,405	0.02%
2023/08/28	0.1	236.50	6	234.75	236.50	-5.9	5,416	-0.11%
2023/08/25	0	0.00	7	232.29	231.00	-7	5,489	-0.13%
2023/08/24	8.1	239.98	6	239.33	239.50	2.1	5,579	0.04%
2023/08/22	0	230.00	0	0.00	229.50	0	5,872	0.00%
2023/08/21	0	0.00	0.1	230.50	228.00	-0.1	6,151	0.00%
2023/08/18	1	234.00	0	0.00	231.00	1	6,247	0.02%
2023/08/16	1	239.00	1	240.00	236.00	0	6,441	0.00%
2023/08/15	0	0.00	1	234.00	236.50	-1	6,553	-0.02%
2023/08/14	0	231.33	0	0.00	232.00	0	6,639	0.00%
2023/08/11	2	240.25	1	243.50	238.50	1	6,726	0.01%
2023/08/10	2	240.01	1	243.00	238.50	1	6,828	0.01%
2023/08/08	6	245.25	0	0.00	245.00	6	6,867	0.09%
2023/08/07	5	252.20	1	251.00	250.50	4	6,877	0.06%
2023/08/04	6	251.58	0	0.00	252.50	6	6,923	0.09%
2023/08/02	4	253.88	10	253.90	251.50	-6	7,040	-0.09%
2023/08/01	0	0.00	0	253.00	249.50	0	7,091	0.00%
2023/07/28	0	251.00	23	253.93	254.50	-23	7,229	-0.32%
2023/07/27	3	250.33	0	0.00	250.00	3	7,271	0.04%
2023/07/26	0	0.00	3	255.67	254.50	-3	7,344	-0.04%
2023/07/25	5	260.50	1	265.00	258.00	4	7,480	0.05%
2023/07/24	3	265.00	3	261.68	261.50	0	7,518	0.00%
2023/07/21	3	258.33	0	0.00	258.00	3	7,599	0.04%
2023/07/20	4	271.63	5	269.60	267.00	-1	7,689	-0.01%
2023/07/19	5.2	268.11	1	278.00	266.50	4.2	7,723	0.05%
2023/07/18	7	272.93	12	274.21	275.50	-5	7,678	-0.07%
2023/07/14	10	266.40	8.2	268.68	266.00	1.8	7,540	0.02%
2023/07/13	2	263.25	7	268.64	264.50	-5	7,468	-0.07%
2023/07/12	6.1	250.11	3	251.50	254.50	3.1	7,352	0.04%
2023/07/10	1	246.50	2	245.25	243.50	-1	7,441	-0.01%
2023/07/07	9	247.44	2	247.00	246.50	7	7,447	0.09%
2023/07/06	9	258.00	2	256.25	255.50	7	7,352	0.10%
2023/07/05	1	262.50	3	266.33	261.50	-2	7,356	-0.03%
2023/07/04	6.2	262.39	0	0.00	262.00	6.2	7,334	0.08%
2023/07/03	1.1	269.53	5.2	270.02	270.00	-4.1	7,384	-0.06%
2023/06/30	0.1	265.50	0	0.00	264.00	0.1	7,531	0.00%
2023/06/29	16	262.69	10	263.50	262.50	6	7,637	0.08%
2023/06/28	19	266.29	10	270.50	262.00	9	7,679	0.12%
2023/06/27	15.1	274.32	7	268.00	268.50	8.1	7,779	0.10%
2023/06/21	1	278.00	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	277.50	2	283.00	281.50	-2	8,127	-0.02%
2023/06/19	0	0.00	0	280.00	278.00	0	8,249	0.00%
2023/06/16	13	280.77	3	278.50	279.50	10	8,322	0.12%
2023/06/15	5	282.81	5.1	281.18	281.00	-0.1	8,296	0.00%
2023/06/14	23	294.00	5.4	294.04	293.50	17.6	8,249	0.21%
2023/06/13	7	291.43	9	292.72	293.00	-2	8,253	-0.02%
2023/06/12	1	282.00	0	0.00	286.00	1	8,243	0.01%
2023/06/09	7.1	283.56	1.3	284.08	284.50	5.8	8,308	0.07%
2023/06/08	6.8	283.03	1	283.50	282.00	5.8	8,401	0.07%
2023/06/07	5.7	292.48	2	294.25	290.00	3.7	8,463	0.04%
2023/06/06	2.1	297.74	2	299.50	296.50	0.1	8,514	0.00%
2023/06/05	0.1	307.00	1	305.00	305.00	-1	8,504	-0.01%
2023/06/02	0	0.00	6	306.75	308.00	-6	8,495	-0.07%
2023/06/01	3	298.50	0	0.00	298.50	3	8,464	0.04%
2023/05/31	2	298.00	3	299.50	303.00	-1	8,667	-0.01%
2023/05/30	1.1	297.00	0	0.00	294.00	1.1	8,725	0.01%
2023/05/29	11.1	302.11	4	308.25	302.50	7.1	8,686	0.08%
2023/05/26	2	311.50	6	305.17	303.00	-4	8,597	-0.05%
2023/05/25	9	301.11	18.2	301.28	302.50	-9.2	8,464	-0.11%
2023/05/24	4	286.88	1.2	290.50	292.00	2.8	8,223	0.03%
2023/05/23	7	285.21	3	286.50	289.00	4	8,138	0.05%
2023/05/22	0.2	285.75	0	0.00	281.50	0.2	8,079	0.00%
2023/05/19	8	290.94	2.3	291.51	293.00	5.7	7,965	0.07%
2023/05/18	12	289.42	47	288.99	285.50	-35	7,929	-0.44%
2023/05/17	13	287.27	11	287.45	286.50	2	7,927	0.03%
2023/05/16	1	287.50	6.3	290.66	288.50	-5.3	7,854	-0.07%
2023/05/15	2.2	281.32	5	284.80	281.00	-2.8	7,773	-0.04%
2023/05/12	9	280.67	4.2	283.50	287.00	4.8	7,789	0.06%
2023/05/11	0	0.00	0.1	283.00	278.00	-0.1	7,758	0.00%
2023/05/10	1.4	283.86	1	282.50	282.50	0.4	7,761	0.01%
2023/05/09	0	0.00	6.2	285.61	287.50	-6.2	7,767	-0.08%
2023/05/08	10	282.50	18	283.75	281.00	-8	7,773	-0.10%
2023/05/05	4	277.25	7	276.79	277.50	-3	7,758	-0.04%
2023/05/04	7	268.43	1	268.00	272.50	6	7,857	0.08%
2023/05/03	0	274.00	7.1	278.06	276.00	-7.1	7,900	-0.09%
2023/05/02	2	279.00	8.5	276.94	277.50	-6.5	7,915	-0.08%
2023/04/28	9.3	274.69	8	275.56	274.50	1.3	7,942	0.02%
2023/04/27	6	264.17	6	266.33	266.50	0	7,815	0.00%
2023/04/26	11	265.23	17.1	266.84	269.00	-6.1	7,812	-0.08%
2023/04/25	7.2	268.63	2	267.75	258.00	5.2	7,838	0.07%
2023/04/24	6.1	265.20	10	266.45	268.50	-3.9	7,743	-0.05%
2023/04/21	1	260.00	13	259.96	260.00	-12	7,734	-0.16%
2023/04/20	3	256.83	2	256.25	255.00	1	7,732	0.01%
2023/04/19	11.2	257.07	3	255.50	254.00	8.2	7,858	0.10%
2023/04/18	7	264.30	1	266.00	263.00	6	7,907	0.08%
2023/04/17	0	261.50	0	0.00	264.50	0	8,079	0.00%
2023/04/14	0	0.00	1	262.50	263.00	-1	8,253	-0.01%
2023/04/13	8.3	269.25	5	265.70	264.00	3.3	8,265	0.04%
2023/04/12	3.1	272.37	3	273.00	274.50	0.1	8,201	0.00%
2023/04/11	4	274.63	2	274.50	274.00	2	8,246	0.02%
2023/04/10	3	272.50	4	275.25	275.50	-1	8,270	-0.01%
2023/04/07	1	274.50	0	0.00	274.00	1	8,272	0.01%
2023/04/06	6.1	274.48	2	274.00	274.50	4.1	8,283	0.05%
2023/03/31	12	283.42	9.1	284.96	283.00	2.9	8,310	0.03%
2023/03/30	1	279.55	2.1	279.98	281.00	-1.1	8,315	-0.01%
2023/03/29	3	275.67	3	272.17	272.00	0	8,478	0.00%
2023/03/28	8	279.06	10.1	277.05	273.50	-2.1	8,836	-0.02%
2023/03/27	3.2	283.81	5	285.10	285.50	-1.8	8,862	-0.02%
2023/03/24	5.1	287.98	3	287.00	286.50	2.1	9,014	0.02%
2023/03/23	1	280.50	4	279.12	280.50	-3	8,871	-0.03%
2023/03/22	8	275.69	14	276.71	275.50	-6	8,921	-0.07%
2023/03/21	1.1	269.38	5.1	267.07	269.00	-4	8,944	-0.05%
2023/03/20	1	262.00	1	264.02	262.50	0	8,933	0.00%
2023/03/17	2	262.25	2	261.25	261.00	0	9,094	0.00%
2023/03/16	2	260.24	1	261.50	259.00	1	9,229	0.01%
2023/03/15	4	262.13	3	261.17	259.50	1	9,580	0.01%
2023/03/14	7.1	261.07	4	260.75	260.00	3.1	9,712	0.03%
2023/03/13	4	259.50	4	260.38	266.00	0	9,889	0.00%
2023/03/10	26	265.29	36	263.56	260.00	-10	9,931	-0.10%
2023/03/09	22	266.00	13.3	267.57	266.50	8.7	10,174	0.09%
2023/03/08	1	262.50	3	260.84	263.00	-2	10,063	-0.02%
2023/03/07	4	258.13	1	258.50	258.50	3	10,084	0.03%
2023/03/06	4.5	262.34	16	261.50	261.00	-11.5	10,128	-0.11%
2023/03/03	17	258.88	11.3	260.41	259.00	5.7	10,261	0.06%
2023/03/02	0	249.00	11	247.64	250.50	-11	10,165	-0.11%
2023/03/01	3	237.17	3	240.17	240.50	0	10,116	0.00%
2023/02/24	13.1	236.36	1	235.00	235.00	12.1	10,158	0.12%
2023/02/23	1	239.00	1	243.00	243.00	0	10,183	0.00%
2023/02/22	1	241.50	0	0.00	240.00	1	10,408	0.01%
2023/02/21	1	247.48	0	0.00	247.00	1	10,602	0.01%
2023/02/20	1	247.50	1.1	246.64	244.00	-0.1	10,845	0.00%
2023/02/17	0	0.00	5	246.00	245.50	-5	11,153	-0.04%
2023/02/16	0.1	247.50	1	247.00	247.50	-0.9	11,793	-0.01%
2023/02/15	1	238.50	6	242.50	244.00	-5	11,900	-0.04%
2023/02/13	1.2	235.00	0	0.00	233.00	1.2	12,322	0.01%
2023/02/10	5.5	238.04	0	0.00	237.00	5.5	12,572	0.04%
2023/02/08	1	247.00	3.2	243.84	244.00	-2.2	12,976	-0.02%
2023/02/07	11	244.68	12	244.08	244.00	-1	13,058	-0.01%
2023/02/06	10	241.25	7	241.36	239.00	3	13,207	0.02%
2023/02/03	10	260.29	1	255.00	255.00	9	13,161	0.07%
2023/02/02	2.2	261.40	5	261.80	264.50	-2.8	13,207	-0.02%
2023/02/01	5	253.50	10.5	254.42	255.50	-5.5	13,225	-0.04%
2023/01/31	1	245.50	2	246.00	243.00	-1	13,197	-0.01%
2023/01/30	3	244.33	3.6	245.13	246.00	-0.6	13,404	0.00%
2023/01/17	4	231.63	2	232.50	234.50	2	13,495	0.01%
2023/01/16	0	233.00	0	0.00	233.00	0	13,839	0.00%
2023/01/13	5	232.44	1	230.00	230.00	4	14,000	0.03%
2023/01/12	0	0.00	5	234.50	232.00	-5	14,152	-0.04%
2023/01/11	2	236.75	2	235.00	234.00	0	14,447	0.00%
2023/01/10	4	233.63	4	233.25	236.50	0	14,660	0.00%
2023/01/09	9	234.45	5	235.10	236.00	4	14,843	0.03%
2023/01/06	3	224.83	2.3	222.70	227.50	0.7	14,819	0.00%
2023/01/05	6.2	221.26	2.1	219.21	219.50	4.1	14,815	0.03%
2023/01/04	5.3	227.14	3	227.00	223.00	2.3	14,728	0.02%
2022/12/30	1	230.00	0	0.00	227.00	1	14,732	0.01%
2022/12/29	1	226.51	1	230.50	231.00	0	14,768	0.00%
2022/12/28	1	235.00	1	236.50	231.50	0	14,913	0.00%
2022/12/27	1	239.00	0.2	241.91	238.00	0.8	15,074	0.01%
2022/12/26	0	0.00	9	237.56	237.00	-9	15,149	-0.06%
2022/12/23	12	240.00	3	239.33	242.00	9	15,276	0.06%
2022/12/22	1	236.00	12	238.13	243.00	-11	15,283	-0.07%
2022/12/21	17.5	237.89	10	235.15	237.00	7.5	15,279	0.05%
2022/12/20	9.8	242.31	11	238.91	241.50	-1.2	15,189	-0.01%
2022/12/19	9.3	259.01	3	258.33	257.00	6.3	14,930	0.04%
2022/12/16	31.3	260.73	25	262.88	260.00	6.3	14,855	0.04%
2022/12/15	3	272.17	2	273.50	274.00	1	14,757	0.01%
2022/12/14	14.1	274.08	21	273.64	274.00	-6.9	14,743	-0.05%
2022/12/13	6	280.58	7	276.07	270.00	-1	14,790	-0.01%
2022/12/12	4	280.25	5	279.50	281.00	-1	14,675	-0.01%
2022/12/09	13	289.19	17	287.44	281.50	-4	14,751	-0.03%
2022/12/08	32	282.80	22.1	285.23	287.00	9.9	14,641	0.07%
2022/12/07	43.5	285.24	34	287.78	278.50	9.5	14,622	0.07%
2022/12/06	6.6	306.82	3	310.67	304.50	3.6	14,293	0.03%
2022/12/05	12.5	308.74	15	307.40	310.50	-2.5	14,155	-0.02%
2022/12/02	13	291.08	18	291.11	295.50	-5	13,957	-0.04%
2022/12/01	13.1	287.32	18.3	287.55	286.50	-5.2	13,977	-0.04%
2022/11/30	1	267.02	4	266.38	269.50	-3	13,656	-0.02%
2022/11/29	6.1	269.55	1.5	268.33	267.00	4.6	13,768	0.03%
2022/11/28	11.1	271.24	4.5	272.17	273.00	6.6	13,889	0.05%
2022/11/25	17.1	274.87	33.3	273.16	271.00	-16.2	14,066	-0.11%
2022/11/24	7.1	264.82	2.4	268.01	270.00	4.7	13,891	0.03%
2022/11/23	4.7	261.17	2	259.50	259.00	2.7	13,814	0.02%
2022/11/22	3	263.00	19.1	260.66	262.00	-16.1	13,857	-0.12%
2022/11/21	18.1	261.63	4	259.50	261.00	14.1	13,867	0.10%
2022/11/18	70.4	258.38	70.4	262.54	258.00	-0.1	13,855	0.00%
2022/11/17	75	267.75	65	270.12	267.50	10	13,777	0.07%
2022/11/16	53.2	271.48	57	269.24	272.50	-3.8	13,810	-0.03%
2022/11/15	70.3	269.73	93.4	264.89	270.50	-23.1	13,909	-0.17%
2022/11/14	42.2	262.89	15	264.50	263.00	27.2	13,834	0.20%
2022/11/11	0	0.00	20.6	256.50	256.50	-20.6	13,368	-0.15%
2022/11/10	4.3	233.36	6	232.42	233.50	-1.7	13,309	-0.01%
2022/11/09	12.2	231.34	24.2	231.76	234.50	-12	13,340	-0.09%
2022/11/08	24.3	221.77	7.3	220.65	219.00	17	13,260	0.13%
2022/11/07	3.1	218.53	2	218.75	214.50	1.1	13,156	0.01%
2022/11/04	12	213.21	12.1	215.16	217.00	-0.1	13,147	0.00%
2022/11/03	7.2	213.94	5	215.90	217.00	2.2	12,958	0.02%
2022/11/02	2.1	213.94	9.3	215.26	217.50	-7.3	12,985	-0.06%
2022/11/01	1.3	211.17	0.1	210.50	208.50	1.2	12,849	0.01%
2022/10/31	13.1	212.57	12	211.92	211.50	1.1	12,874	0.01%
2022/10/28	14	209.50	16.3	208.75	208.50	-2.3	12,879	-0.02%
2022/10/27	3	202.50	10	203.46	207.00	-7	12,750	-0.06%
2022/10/26	5.2	200.09	9.1	201.10	199.50	-3.9	12,741	-0.03%
2022/10/25	17.2	209.32	4	208.63	207.00	13.2	12,665	0.10%
2022/10/24	6	207.08	10.2	207.68	207.50	-4.2	12,654	-0.03%
2022/10/21	13.1	202.28	17	198.18	195.00	-3.9	12,710	-0.03%
2022/10/20	11.1	199.35	2	199.25	199.50	9.1	12,735	0.07%
2022/10/19	5.5	206.41	11	208.05	205.00	-5.5	12,665	-0.04%
2022/10/18	5	199.60	2.5	199.00	201.00	2.5	12,497	0.02%
2022/10/17	6.5	190.93	5	192.60	195.00	1.5	12,474	0.01%
2022/10/14	3	194.33	9	191.17	195.50	-6	12,509	-0.05%
2022/10/13	3.1	182.18	3	184.67	178.00	0.1	12,619	0.00%
2022/10/12	1	189.00	2	191.50	189.00	-1	12,571	-0.01%
2022/10/11	13.1	191.18	2	193.75	187.50	11.1	12,616	0.09%
2022/10/07	22	205.43	7	204.21	204.00	15	12,604	0.12%
2022/10/06	2.9	201.07	2	200.75	207.00	0.9	12,628	0.01%
2022/10/05	2	202.50	8	201.94	200.50	-6	12,668	-0.05%
2022/10/04	5	195.10	6	197.58	198.00	-1	12,570	-0.01%
2022/09/30	1	178.00	16	181.50	189.00	-15	12,630	-0.12%
2022/09/29	12	188.63	12	189.58	186.00	0	12,684	0.00%
2022/09/28	9	191.17	21	189.69	187.00	-12	12,715	-0.09%
2022/09/27	10.1	196.71	5	195.50	200.00	5.1	12,759	0.04%
2022/09/26	4	198.84	1	200.00	193.00	3	12,737	0.02%
2022/09/23	1.1	206.54	1	207.50	205.00	0.1	12,722	0.00%
2022/09/22	5.6	209.21	3	211.17	207.00	2.6	12,698	0.02%
2022/09/21	9.4	216.62	13.1	218.23	216.00	-3.7	12,641	-0.03%
2022/09/20	11.3	218.10	2	222.00	220.50	9.3	12,644	0.07%
2022/09/19	9.1	222.78	9	223.33	222.00	0.1	12,513	0.00%
2022/09/16	18.2	223.45	22	223.89	221.50	-3.8	12,492	-0.03%
2022/09/15	13	230.69	6	229.67	228.00	7	12,403	0.06%
2022/09/14	19.7	228.75	0	0.00	229.50	19.7	12,408	0.16%
2022/09/13	2.6	243.31	2	247.25	240.00	0.6	12,285	0.00%
2022/09/12	2.1	247.98	21.2	248.03	246.50	-19.1	12,262	-0.16%
2022/09/08	23.1	244.47	7	242.93	242.00	16.1	12,336	0.13%
2022/09/07	7	244.71	2	244.00	242.00	5	12,397	0.04%
2022/09/06	0	250.50	1	253.50	250.50	-1	12,319	-0.01%
2022/09/05	5.1	249.11	5	250.60	247.50	0.1	12,305	0.00%
2022/09/02	30	244.83	25.1	245.70	243.00	4.9	12,206	0.04%
2022/09/01	19.1	255.98	16	259.34	244.50	3.1	12,032	0.03%
2022/08/30	3.1	265.52	2	267.25	267.50	1.1	11,767	0.01%
2022/08/29	5.2	261.88	3	263.67	266.50	2.2	11,715	0.02%
2022/08/26	2.3	280.85	1.1	281.59	278.00	1.2	11,605	0.01%
2022/08/25	23	277.48	3	275.67	276.00	20	11,562	0.17%
2022/08/24	4	273.50	12	270.63	270.00	-8	11,603	-0.07%
2022/08/23	10	278.20	7	280.64	274.00	3	11,453	0.03%
2022/08/22	37	298.73	11	291.09	288.00	26	11,245	0.23%
2022/08/19	12	288.67	11.1	293.68	295.00	0.9	10,925	0.01%
2022/08/18	13.2	273.40	14	279.25	281.50	-0.8	10,763	-0.01%
2022/08/17	2.3	278.70	2	279.00	278.00	0.3	10,705	0.00%
2022/08/16	21.2	281.97	35	278.79	277.00	-13.8	10,591	-0.13%
2022/08/15	15.1	276.86	24.6	277.88	282.00	-9.5	10,432	-0.09%
2022/08/12	15.1	262.70	14	260.79	261.50	1.1	10,094	0.01%
2022/08/11	5	254.60	4.1	253.90	254.00	0.9	9,930	0.01%
2022/08/10	6	251.50	1	246.05	245.50	5	9,778	0.05%
2022/08/09	25.3	250.22	33.2	249.35	249.00	-7.9	9,654	-0.08%
2022/08/08	18.2	243.74	11	246.14	246.50	7.2	9,525	0.08%
2022/08/05	12	245.96	10.3	244.26	244.00	1.7	9,468	0.02%
2022/08/04	3.1	234.15	3	236.67	234.50	0.1	9,353	0.00%
2022/08/03	0.2	235.67	1	235.50	234.00	-0.9	9,176	-0.01%
2022/08/02	2.1	234.93	1.1	235.82	238.00	1	9,128	0.01%
2022/08/01	4.1	233.09	4	239.25	243.50	0.1	8,992	0.00%
2022/07/29	19.1	243.21	16.1	240.86	240.50	3	8,840	0.03%
2022/07/28	8.9	246.05	6	242.67	238.50	2.9	8,673	0.03%
2022/07/27	5	259.80	6	258.50	263.50	-1	8,248	-0.01%
2022/07/26	5	261.90	7	254.21	254.50	-2	7,993	-0.03%
2022/07/25	1	272.50	1	271.50	272.00	0	7,811	0.00%
2022/07/22	7.4	284.42	4	282.00	278.50	3.4	7,679	0.04%
2022/07/21	10	276.95	12	275.21	282.00	-2	7,498	-0.03%
2022/07/20	7	265.57	8.1	265.58	266.50	-1.1	7,230	-0.02%
2022/07/19	1	253.00	3	254.33	253.00	-2	7,063	-0.03%
2022/07/18	5	262.00	0	0.00	259.00	5	7,012	0.07%
2022/07/15	4	250.75	11	247.32	253.50	-7	6,872	-0.10%
2022/07/14	9	237.00	3	241.83	247.00	6	6,744	0.09%
2022/07/13	5	246.20	19	246.24	242.00	-14	6,583	-0.21%
2022/07/12	10	241.50	11	238.45	238.50	-1	6,465	-0.02%
2022/07/11	24	251.60	5	254.40	248.50	19	6,373	0.30%
2022/07/08	19	260.16	22	256.27	262.00	-3	6,216	-0.05%
2022/07/07	22	250.43	7	249.29	251.50	15	5,992	0.25%
2022/07/06	1	249.00	11	246.14	243.00	-10	5,833	-0.17%
2022/07/05	19.1	247.66	2	248.50	247.00	17.1	5,761	0.30%
2022/07/04	16	252.94	27	246.20	244.00	-11	5,570	-0.20%
2022/07/01	3	250.33	22	247.09	244.00	-19	5,428	-0.35%
2022/06/30	0	266.00	3	264.83	260.50	-3	5,294	-0.06%
2022/06/29	3	276.17	0	0.00	273.50	3	5,213	0.06%
2022/06/28	12	293.25	4	291.88	289.50	8	5,134	0.16%
2022/06/27	1	312.50	1.1	296.14	312.50	-0.1	5,099	0.00%
2022/06/23	9	289.39	19	294.21	286.50	-10	4,981	-0.20%
2022/06/22	2	306.98	8	297.19	294.00	-6	4,931	-0.12%
2022/06/21	2	305.00	8	306.19	314.00	-6	4,846	-0.12%
2022/06/20	1	299.00	1	303.50	299.00	0	4,812	0.00%
2022/06/17	2	314.75	0.1	319.00	316.00	1.9	4,736	0.04%
2022/06/16	6	325.75	6	324.17	316.00	0	4,613	0.00%
2022/06/15	11.3	332.24	0	0.00	329.50	11.3	4,489	0.25%
2022/06/14	25.1	340.02	11	346.36	343.00	14.1	4,421	0.32%
2022/06/13	25.2	345.83	31	345.02	345.00	-5.8	4,377	-0.13%
2022/06/10	2	361.00	20	366.00	365.00	-18	4,379	-0.41%
2022/06/09	9	371.50	1	371.00	372.00	8	4,350	0.18%
2022/06/08	29	366.19	1.1	371.45	365.00	27.9	4,333	0.64%
2022/06/07	1.2	369.92	1	367.50	367.50	0.2	4,335	0.00%
2022/06/06	5	375.02	0	0.00	373.00	5	4,331	0.12%
2022/06/02	3	364.83	2	367.00	372.00	1	4,373	0.02%
2022/06/01	3	383.61	2	373.00	371.00	1	4,385	0.02%
2022/05/31	2	392.00	2	393.50	394.50	0	4,295	0.00%
2022/05/30	2	393.75	1	395.50	395.00	1	4,324	0.02%
2022/05/27	1	374.50	2	377.25	376.50	-1	4,282	-0.02%
2022/05/26	1	366.00	0	0.00	368.00	1	4,372	0.02%
2022/05/25	2	372.50	1	374.50	381.00	1	4,314	0.02%
2022/05/24	1	382.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	0	399.00	0	0.00	397.50	0	4,195	0.00%
2022/05/16	0	400.00	0	0.00	401.00	0	4,301	0.00%
2022/05/13	1	386.00	1	388.00	398.00	0	4,277	0.00%
2022/05/12	0	0.00	5	386.00	381.00	-5	4,265	-0.12%
2022/05/11	2	395.00	1	405.00	391.00	1	4,229	0.02%
2022/05/06	2.1	398.43	2	400.50	401.50	0.1	4,351	0.00%
2022/05/04	5	406.00	0	0.00	398.50	5	4,312	0.12%
2022/04/29	1	403.00	1	405.50	404.00	0	4,417	0.00%
2022/04/28	1	398.00	0	0.00	395.00	1	4,424	0.02%
2022/04/26	1	408.00	1	410.00	406.00	0	4,382	0.00%
2022/04/25	1	405.00	2	418.50	406.50	-1	4,401	-0.02%
2022/04/22	4	442.63	0	0.00	434.50	4	4,379	0.09%
2022/04/21	2	462.25	3.1	460.23	462.50	-1.1	4,380	-0.03%
2022/04/20	0	0.00	0	456.50	458.50	0	4,406	0.00%
2022/04/19	0.1	450.50	0	0.00	449.00	0.1	4,421	0.00%
2022/04/18	2	441.00	2	439.25	440.50	0	4,468	0.00%
2022/04/15	4	444.63	2	441.25	441.00	2	4,550	0.04%
2022/04/13	0	458.00	5	461.00	466.00	-5	4,553	-0.11%
2022/04/12	2	457.73	7	459.64	454.00	-5	4,575	-0.11%
2022/04/11	12.1	458.76	0	0.00	455.00	12.1	4,551	0.27%
2022/04/08	0.1	504.00	0	0.00	498.00	0.1	4,520	0.00%
2022/03/31	1	525.00	1	529.00	524.00	0	4,442	0.00%
2022/03/30	0	0.00	0.2	530.33	537.00	-0.2	4,433	0.00%
2022/03/29	0.1	516.00	2	516.00	522.00	-1.9	4,437	-0.04%
2022/03/28	0	0.00	0.1	515.00	511.00	-0.1	4,429	0.00%
2022/03/24	0	0.00	1	509.00	508.00	-1	4,422	-0.02%
2022/03/23	0	0.00	4.1	519.63	514.00	-4.1	4,439	-0.09%
2022/03/22	0	0.00	0.2	493.75	490.00	-0.2	4,435	0.00%
2022/03/21	0	488.50	0	0.00	488.50	0	4,483	0.00%
2022/03/18	1	480.00	1	483.00	480.50	0	4,509	0.00%
2022/03/17	2	490.00	3	488.33	489.50	-1	4,508	-0.02%
2022/03/16	0.2	459.50	0	0.00	460.00	0.2	4,481	0.00%
2022/03/15	2.1	462.78	0	0.00	458.50	2.1	4,464	0.05%
2022/03/14	0	0.00	0.1	480.50	485.00	-0.1	4,419	0.00%
2022/03/11	1	486.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	0	0.00	0.2	503.48	498.50	-0.2	4,467	0.00%
2022/03/09	1.2	485.92	0	0.00	486.50	1.2	4,471	0.03%
2022/03/08	6.2	500.04	4	486.00	475.50	2.2	4,524	0.05%
2022/03/07	2.3	508.17	1	496.00	494.50	1.3	4,516	0.03%
2022/03/04	1	543.00	2.3	545.22	547.00	-1.3	4,550	-0.03%
2022/03/03	0	534.00	0.1	555.00	535.00	-0.1	4,564	0.00%
2022/03/02	0.1	547.00	0	0.00	548.00	0.1	4,631	0.00%
2022/03/01	1	534.00	2.2	544.53	539.00	-1.2	4,670	-0.03%
2022/02/25	0	0.00	0	529.00	524.00	0	4,634	0.00%
2022/02/24	1.1	521.64	1	524.00	512.00	0.1	4,608	0.00%
2022/02/22	0	0.00	5	512.00	521.00	-5	4,598	-0.11%
2022/02/21	1	539.00	1	544.00	533.00	0	4,628	0.00%
2022/02/18	2	529.00	2	532.00	536.00	0	4,626	0.00%
2022/02/16	0	520.00	0.2	526.00	528.00	-0.2	4,739	0.00%
2022/02/15	1	502.10	1	509.00	502.00	0	4,807	0.00%
2022/02/14	1	497.50	1	497.00	496.00	0	4,926	0.00%
2022/02/11	1.1	517.32	1	515.00	514.00	0.1	5,001	0.00%
2022/02/09	1	506.33	1	516.00	526.00	0	5,105	0.00%
2022/02/08	0	0.00	1.2	499.78	506.00	-1.2	5,149	-0.02%
2022/02/07	0.1	476.88	0	0.00	478.00	0.1	5,192	0.00%
2022/01/25	0.1	481.00	6	478.17	477.00	-6	5,410	-0.11%
2022/01/24	1	492.00	0	0.00	496.00	1	5,518	0.02%
2022/01/21	0.3	504.50	0	0.00	490.50	0.3	5,596	0.01%
2022/01/19	1	520.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	1.1	544.09	1	547.00	545.00	0.1	5,860	0.00%
2022/01/17	1	528.00	2	530.50	528.00	-1	5,876	-0.02%
2022/01/14	0.1	506.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	0	515.00	0	0.00	520.00	0	6,018	0.00%
2022/01/11	3	512.67	0	0.00	509.00	3	6,285	0.05%
2022/01/10	7.9	536.62	2	519.00	517.00	5.9	6,323	0.09%
2022/01/07	2	566.93	1	560.00	558.00	1	6,329	0.02%
2022/01/06	2	572.13	0	0.00	573.00	2	6,406	0.03%
2022/01/04	5	590.00	2.2	588.14	585.00	2.8	6,518	0.04%
2022/01/03	1.1	587.54	2	588.00	583.00	-0.9	6,579	-0.01%
2021/12/30	0	0.00	1	570.00	572.00	-1	6,628	-0.02%
2021/12/29	1	568.00	1	569.00	569.00	0	6,716	0.00%
2021/12/27	0	576.00	0	0.00	576.00	0	6,985	0.00%
2021/12/24	2	567.00	0	0.00	567.00	2	7,055	0.03%
2021/12/23	1	576.00	0	0.00	573.00	1	7,209	0.01%
2021/12/22	2	574.00	1	571.00	571.00	1	7,317	0.01%
2021/12/21	1	568.12	1	570.00	577.00	0	7,389	0.00%
2021/12/16	0	0.00	0.1	582.00	572.00	-0.1	7,602	0.00%
2021/12/15	0.1	570.00	0	0.00	575.00	0.1	7,603	0.00%
2021/12/13	1	571.00	0	0.00	574.00	1	7,668	0.01%
2021/12/08	1	588.00	0	0.00	585.00	1	7,744	0.01%
2021/12/07	1	590.00	2	588.00	586.00	-1	7,757	-0.01%
2021/12/06	1	594.00	1	586.00	581.00	0	7,771	0.00%
2021/12/03	7	598.43	2	602.00	601.00	5	7,856	0.06%
2021/12/02	0	597.00	1	617.00	590.00	-1	7,958	-0.01%
2021/12/01	1	609.00	0	0.00	608.00	1	8,101	0.01%
2021/11/30	3	617.67	11	626.09	626.00	-8	8,105	-0.10%
2021/11/29	12	584.67	1	582.00	584.00	11	8,059	0.14%
2021/11/26	6	586.17	16.1	584.71	585.00	-10.1	8,084	-0.12%
2021/11/25	0	0.00	2	579.00	579.00	-2	8,020	-0.02%
2021/11/24	3	574.67	1	572.00	566.00	2	8,127	0.02%
2021/11/23	0	0.00	1	556.00	558.00	-1	8,264	-0.01%
2021/11/19	10	558.00	0	0.00	548.00	10	8,432	0.12%
2021/11/16	0	565.00	0	0.00	561.00	0	8,574	0.00%
2021/11/15	2	585.00	2	565.00	562.00	0	8,567	0.00%
2021/11/12	1.1	578.64	1	575.00	574.00	0.1	8,598	0.00%
2021/11/11	3	568.00	2	550.50	576.00	1	8,569	0.01%
2021/11/09	1	544.00	1.2	547.25	542.00	-0.2	8,549	0.00%
2021/11/08	4.1	539.07	4	545.00	536.00	0.1	8,522	0.00%
2021/11/05	3	540.00	3	544.67	558.00	0	8,506	0.00%
2021/11/04	1	547.00	2.2	548.86	535.00	-1.2	8,427	-0.01%
2021/11/03	1	520.00	1.1	514.58	530.00	-0.1	8,376	0.00%
2021/11/02	2.3	537.78	2.1	523.95	526.00	0.2	8,331	0.00%
2021/11/01	1.2	524.75	0	0.00	514.00	1.2	8,267	0.01%
2021/10/29	3	475.67	3	474.67	490.50	0	8,313	0.00%
2021/10/28	3	466.17	2	477.50	465.50	1	8,216	0.01%
2021/10/27	0	0.00	1	457.00	470.50	-1	8,151	-0.01%
2021/10/26	1	455.00	1	438.00	440.50	0	7,978	0.00%
2021/10/25	2	440.25	3	440.67	442.00	-1	8,045	-0.01%
2021/10/22	2	438.50	1	442.50	440.50	1	8,096	0.01%
2021/10/21	4	439.38	3	436.67	430.00	1	8,048	0.01%
2021/10/20	1	446.50	2	450.50	456.50	-1	8,036	-0.01%
2021/10/19	1	440.00	4.2	447.36	450.50	-3.2	7,971	-0.04%
2021/10/18	4	413.38	4	413.13	412.00	0	7,845	0.00%
2021/10/15	6	410.17	6.1	411.45	413.50	-0.1	7,803	0.00%
2021/10/13	2.3	406.71	3	396.33	393.00	-0.8	7,675	-0.01%
2021/10/12	2	422.00	1	424.50	418.50	1	7,620	0.01%
2021/10/08	1	442.00	0	0.00	430.00	1	7,639	0.01%
2021/10/07	1	435.50	1	441.00	431.00	0	7,595	0.00%
2021/10/06	1	430.50	1	413.50	407.00	0	7,534	0.00%
2021/10/05	5	416.20	5	402.70	425.00	0	7,507	0.00%
2021/10/01	9	427.56	9	425.78	423.00	0	7,494	0.00%
2021/09/30	4.1	429.59	5	432.50	435.00	-0.9	7,545	-0.01%
2021/09/29	6	438.55	6	426.00	419.00	0	7,446	0.00%
2021/09/28	3.3	447.91	3	446.50	463.00	0.3	7,375	0.00%
2021/09/27	3.1	461.00	4	473.25	461.00	-0.9	7,334	-0.01%
2021/09/24	5	473.90	3.1	472.97	473.00	1.9	7,293	0.03%
2021/09/23	1	467.00	1.1	458.59	469.50	-0.1	7,221	0.00%
2021/09/22	1.1	441.41	1	444.50	443.00	0.1	7,174	0.00%
2021/09/17	1	451.00	1.1	453.60	460.00	-0.1	7,178	0.00%
2021/09/16	2	454.00	2	457.50	449.00	0	7,207	0.00%
2021/09/15	0	0.00	1	445.00	448.50	-1	7,272	-0.01%
2021/09/13	1	427.50	0	0.00	434.00	1	7,539	0.01%
2021/09/10	2	429.25	2	425.00	433.00	0	7,642	0.00%
2021/09/09	1	416.00	1.1	413.18	420.50	-0.1	7,689	0.00%
2021/09/08	5.7	415.47	3	411.33	410.00	2.7	7,719	0.03%
2021/09/07	1.3	441.38	1.1	438.23	438.50	0.2	7,636	0.00%
2021/09/06	0	0.00	1.3	444.87	453.50	-1.3	7,514	-0.02%
2021/09/03	1	418.00	3	424.86	427.00	-2	7,378	-0.03%
2021/09/02	1.1	415.09	0	0.00	413.00	1.1	7,455	0.01%
2021/09/01	0	0.00	1.1	427.77	426.00	-1.1	7,564	-0.01%
2021/08/30	8	418.31	8.1	414.53	420.50	-0.1	7,856	0.00%
2021/08/27	8	410.06	9	403.83	413.00	-1	7,882	-0.01%
2021/08/25	0	0.00	1	381.50	387.50	-1	7,950	-0.01%
2021/08/24	7	386.71	6	376.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	2	384.25	387.00	-2	8,053	-0.02%
2021/08/20	1	363.50	1	370.00	365.00	0	8,070	0.00%
2021/08/18	1	353.00	1	360.00	373.50	0	8,165	0.00%
2021/08/17	3.3	369.26	2	357.53	352.00	1.3	8,221	0.02%
2021/08/16	5	379.00	3	373.83	375.50	2	8,285	0.02%
2021/08/13	3	388.48	1	384.00	380.00	2	8,408	0.02%
2021/08/12	1	389.50	1	388.00	400.50	0	8,396	0.00%
2021/08/11	2	391.25	2	394.25	385.00	0	8,478	0.00%
2021/08/10	1	406.50	2	400.75	401.00	-1	8,727	-0.01%
2021/08/09	1	412.00	2	420.00	402.50	-1	9,021	-0.01%
2021/08/06	1	416.00	1.2	414.18	416.00	-0.2	9,206	0.00%
2021/08/05	5	407.50	6.1	404.01	414.50	-1.1	9,399	-0.01%
2021/08/04	5	410.00	7	408.86	396.00	-2	9,662	-0.02%
2021/08/03	5	397.00	6	401.58	405.50	-1	9,629	-0.01%
2021/07/30	2.2	395.57	4	400.50	397.00	-1.8	9,818	-0.02%
2021/07/29	10	405.60	11	413.00	416.00	-1	9,932	-0.01%
2021/07/28	5.1	378.25	4	371.63	383.50	1.1	9,954	0.01%
2021/07/27	2.1	371.66	1	385.50	375.50	1.1	10,059	0.01%
2021/07/26	1.3	383.14	0.1	384.50	385.50	1.2	10,058	0.01%
2021/07/23	5.4	404.78	2	419.75	391.50	3.4	10,051	0.03%
2021/07/22	5	418.60	5	422.70	427.50	0	10,131	0.00%
2021/07/21	1.1	417.05	1	424.00	409.00	0.1	10,227	0.00%
2021/07/20	2	419.75	3	427.17	418.50	-1	10,396	-0.01%
2021/07/19	1	424.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	2	421.50	2	425.25	436.00	0	10,488	0.00%
2021/07/15	1	419.00	1	421.00	419.50	0	10,505	0.00%
2021/07/13	3	438.33	3	429.33	420.00	0	10,581	0.00%
2021/07/12	2	427.75	2	428.00	428.00	0	10,654	0.00%
2021/07/09	1	414.50	1	421.00	418.00	0	10,783	0.00%
2021/07/07	1	433.00	2	423.75	424.50	-1	10,779	-0.01%
2021/07/05	1	401.50	3	406.83	406.00	-2	10,729	-0.02%
2021/07/01	0.1	383.00	0	0.00	379.00	0.1	10,827	0.00%
2021/06/30	1	384.00	30	389.00	389.50	-29	10,896	-0.27%
2021/06/29	30	390.00	0	0.00	389.00	30	11,072	0.27%
2021/06/28	0	0.00	0.1	390.45	387.50	-0.1	11,215	0.00%
2021/06/25	2.1	403.90	0.1	400.75	393.00	2	11,430	0.02%
2021/06/24	2	406.25	1	400.00	402.50	1	11,444	0.01%
2021/06/23	1	392.50	2.1	395.97	394.00	-1.1	11,434	-0.01%
2021/06/22	2.2	382.62	4.1	368.52	387.00	-2	11,496	-0.02%
2021/06/21	3	362.00	2.1	361.18	358.50	0.9	11,504	0.01%
2021/06/18	2	353.75	3	359.17	359.50	-1	11,641	-0.01%
2021/06/17	3.2	349.36	4	346.50	354.50	-0.8	11,625	-0.01%
2021/06/16	1.3	343.23	7.2	347.39	340.50	-5.9	11,770	-0.05%
2021/06/15	2	347.25	91	349.91	347.00	-89	11,979	-0.74%
2021/06/11	98	350.55	2	345.00	345.50	96	12,086	0.79%
2021/06/10	2.2	354.27	1	351.00	348.50	1.2	12,066	0.01%
2021/06/09	5	359.90	6	362.08	361.50	-1	12,014	-0.01%
2021/06/08	3.1	355.69	2	354.75	350.00	1.1	12,086	0.01%
2021/06/07	6.1	353.87	6	356.67	352.00	0.1	12,149	0.00%
2021/06/04	18	339.61	36.2	338.61	341.00	-18.2	12,164	-0.15%
2021/06/03	42.1	333.52	22.3	333.25	335.50	19.8	12,286	0.16%
2021/06/02	0.1	324.50	41	327.80	319.50	-40.9	12,406	-0.33%
2021/06/01	42	328.51	2	329.00	326.00	40	12,809	0.31%
2021/05/31	12	327.21	20	328.48	330.50	-8	12,903	-0.06%
2021/05/28	6	318.08	68	315.54	313.00	-62	12,973	-0.48%
2021/05/27	64	310.07	2.1	314.40	318.00	62	13,120	0.47%
2021/05/26	1	320.00	1	317.00	318.00	0	13,659	0.00%
2021/05/25	1.1	323.38	5	330.00	323.00	-4	13,888	-0.03%
2021/05/24	7	321.57	6.1	312.77	322.50	0.9	14,179	0.01%
2021/05/21	2	312.50	4.4	304.93	315.00	-2.4	14,241	-0.02%
2021/05/20	7	300.86	7	299.86	292.00	0	14,242	0.00%
2021/05/19	11	309.05	9	312.50	303.50	2	14,320	0.01%
2021/05/18	5	312.80	8	317.31	310.00	-3	14,420	-0.02%
2021/05/17	6	289.67	12	298.83	302.00	-6	14,416	-0.04%
2021/05/14	6	294.25	9	299.28	290.00	-3	14,577	-0.02%
2021/05/13	2	260.00	0	0.00	283.50	2	14,722	0.01%
2021/05/12	14	276.07	15	279.50	268.50	-1	14,720	-0.01%
2021/05/11	15.1	287.50	8	288.63	279.50	7.1	14,604	0.05%
2021/05/10	12	310.42	10.2	309.47	307.00	1.8	14,629	0.01%
2021/05/07	13.2	312.95	12	309.33	318.00	1.2	14,693	0.01%
2021/05/06	7	305.64	7	305.21	305.00	0	14,811	0.00%
2021/05/05	7.1	307.19	80	310.28	289.00	-72.9	14,962	-0.49%
2021/05/04	100	305.09	27	298.56	308.00	73	15,155	0.48%
2021/05/03	5	304.10	0	0.00	298.50	5	15,361	0.03%
2021/04/29	2	315.75	3	317.50	318.50	-1	15,576	-0.01%
2021/04/28	2.1	318.90	60.2	317.30	316.00	-58.1	15,722	-0.37%
2021/04/27	79	306.29	20	307.00	307.50	59	15,651	0.38%
2021/04/26	22.3	312.73	19	310.39	305.50	3.3	15,604	0.02%
2021/04/23	16	323.25	67	322.45	324.50	-51	15,471	-0.33%
2021/04/22	83.1	324.17	40	317.45	315.50	43.1	15,551	0.28%
2021/04/21	0	0.00	0.1	319.00	316.00	-0.1	15,609	0.00%
2021/04/20	9	319.44	1	322.00	320.50	8	15,797	0.05%
2021/04/19	1	318.00	0	0.00	319.50	1	15,976	0.01%
2021/04/15	8.1	336.35	11	333.41	341.50	-2.9	16,156	-0.02%
2021/04/14	32	321.73	9	313.44	315.50	23	16,343	0.14%
2021/04/13	16	322.25	47.1	322.94	320.00	-31.1	16,600	-0.19%
2021/04/12	4.1	326.98	0	0.00	323.00	4.1	17,156	0.02%
2021/04/09	3.1	334.45	52	333.50	334.50	-48.9	17,408	-0.28%
2021/04/08	1.1	334.09	20	333.38	332.50	-18.9	17,517	-0.11%
2021/04/07	80	341.78	0	0.00	340.50	80	17,676	0.45%
2021/04/06	3	354.83	3	353.33	351.00	0	17,697	0.00%
2021/04/01	5	352.50	55	355.69	351.50	-50	17,728	-0.28%
2021/03/31	52	352.22	6	353.75	354.00	46	17,659	0.26%
2021/03/30	23	346.15	22.1	348.95	356.00	0.9	17,607	0.01%
2021/03/29	10.1	338.61	12	340.04	332.00	-1.9	17,594	-0.01%
2021/03/26	5	333.80	6	330.00	335.50	-1	17,648	-0.01%
2021/03/25	5	328.20	2	320.50	318.00	3	17,696	0.02%
2021/03/24	5	327.20	10	318.65	326.00	-5	17,729	-0.03%
2021/03/23	17	316.32	73.3	321.38	305.50	-56.3	17,862	-0.32%
2021/03/22	52.1	305.92	0	0.00	306.50	52.1	17,897	0.29%
2021/03/19	3	307.17	6	306.00	307.00	-3	18,207	-0.02%
2021/03/18	2	311.00	2	311.25	312.50	0	18,415	0.00%
2021/03/17	1	299.00	3	295.83	299.00	-2	19,046	-0.01%
2021/03/16	1	293.00	0	0.00	293.50	1	19,039	0.01%
2021/03/15	2	294.75	2	294.00	296.00	0	19,156	0.00%
2021/03/12	5	299.20	80	293.78	292.00	-75	19,332	-0.39%
2021/03/11	20	287.05	6.1	286.71	293.00	13.9	19,290	0.07%
2021/03/10	94	282.12	38.1	282.18	283.50	56	19,312	0.29%
2021/03/09	25	276.46	55	276.26	273.50	-30	19,378	-0.15%
2021/03/08	73	293.90	111	296.36	279.50	-38	19,323	-0.20%	大賣/
2021/03/05	36.1	292.71	74	281.63	295.00	-38	19,253	-0.20%
2021/03/04	104.1	280.88	107	280.58	278.50	-2.9	19,494	-0.01%	大買/大賣/
2021/03/03	32	281.31	6	280.08	280.50	26	20,089	0.13%
2021/03/02	95.2	298.75	106	302.59	291.00	-10.8	20,206	-0.05%	大賣/
2021/02/26	48.2	305.68	32.3	305.75	299.00	16	20,621	0.08%
2021/02/25	108	306.38	60.2	314.40	306.00	47.8	20,571	0.23%	大買/
2021/02/24	56.2	299.29	82.1	304.63	295.00	-25.9	20,482	-0.13%
2021/02/23	79.2	287.09	3	287.00	286.00	76.2	20,111	0.38%
2021/02/22	10.1	299.28	9	295.83	294.50	1.1	20,077	0.01%
2021/02/19	2	290.50	3	292.83	290.00	-1	20,068	0.00%
2021/02/18	3	286.33	2	288.00	288.00	1	20,471	0.00%
2021/02/17	6	284.00	5	285.10	286.50	1	20,394	0.00%
2021/02/05	11	261.64	10	260.75	265.00	1	20,323	0.00%
2021/02/04	13	244.85	16.1	247.52	254.00	-3.1	20,022	-0.02%
2021/02/03	4	248.88	10	250.00	243.50	-6	19,998	-0.03%
2021/02/02	0	0.00	2	239.00	246.00	-2	20,266	-0.01%
2021/02/01	40	227.50	41	224.32	233.00	-1	20,194	0.00%
2021/01/29	5	235.20	4	238.38	226.00	1	20,282	0.00%
2021/01/28	7	236.71	5	239.50	236.00	2	20,453	0.01%
2021/01/27	3	246.67	75	244.55	248.00	-72	20,900	-0.34%
2021/01/26	75	243.60	60	244.53	238.00	15	20,689	0.07%
2021/01/25	64	235.69	55	245.47	233.50	9	20,465	0.04%
2021/01/22	10	248.65	1	240.00	253.50	9	20,285	0.04%
2021/01/21	1	230.50	3	223.50	230.50	-2	20,632	-0.01%
2021/01/20	52	216.97	2	222.00	216.50	50	20,912	0.24%
2021/01/19	2	224.00	2	220.00	221.00	0	20,942	0.00%
2021/01/18	1	217.00	5	220.80	223.00	-4	20,942	-0.02%
2021/01/15	22	220.75	23	220.59	219.00	-1	21,070	0.00%
2021/01/13	5	225.30	75	226.35	220.00	-70	21,377	-0.33%
2021/01/12	72	223.81	3.2	217.29	222.00	68.8	21,255	0.32%
2021/01/11	2	217.50	1	216.00	221.00	1	21,231	0.00%
2021/01/08	2	211.50	6.2	213.71	216.00	-4.2	21,161	-0.02%
2021/01/07	21	214.00	18	212.67	212.50	3	21,266	0.01%
2021/01/06	19	210.34	21	210.31	205.50	-2	21,103	-0.01%
2021/01/05	24	207.60	22	204.34	209.00	2	20,767	0.01%
2021/01/04	3.4	194.41	7	193.57	200.00	-3.6	20,315	-0.02%
2020/12/31	1	182.00	5	181.90	182.00	-4	20,417	-0.02%
2020/12/30	8	178.00	4	178.13	178.00	4	20,352	0.02%
2020/12/29	1	173.50	4	175.13	175.00	-3	20,296	-0.01%
2020/12/28	0	0.00	61	169.73	173.50	-61	20,363	-0.30%
2020/12/25	64	168.56	0	0.00	168.50	64	20,484	0.31%
2020/12/24	2	173.25	0	0.00	171.50	2	20,704	0.01%
2020/12/23	0	0.00	2	176.00	176.50	-2	21,025	-0.01%
2020/12/22	11	173.00	81	171.43	170.00	-70	21,244	-0.33%
2020/12/21	57	174.02	3	176.33	177.00	54	21,463	0.25%
2020/12/18	15	174.90	9	174.33	173.00	6	21,402	0.03%
2020/12/17	58	177.03	37	174.38	176.50	21	21,487	0.10%
2020/12/16	36	179.63	121	177.02	176.50	-85	21,308	-0.40%	大賣/
2020/12/15	84	175.55	62	180.23	174.50	22	21,169	0.10%
2020/12/14	22	182.61	29	181.91	186.00	-7	21,176	-0.03%
2020/12/11	89	181.91	84	185.71	173.50	5	21,227	0.02%
2020/12/10	61	177.02	2	176.25	178.00	59	20,892	0.28%
2020/12/09	8	177.56	8	179.38	177.00	0	20,964	0.00%
2020/12/08	26	176.67	22	174.36	180.00	4	21,114	0.02%
2020/12/07	5	175.30	9	174.50	172.50	-4	21,181	-0.02%
2020/12/04	5	170.60	26	168.88	169.50	-21	21,257	-0.10%
2020/12/03	3	170.50	43	168.64	172.00	-40	21,423	-0.19%
2020/12/02	34	177.91	6	176.92	177.50	28	21,593	0.13%
2020/12/01	60	175.18	26	175.40	175.00	34	21,832	0.16%
2020/11/30	14	180.50	13	176.73	181.00	1	22,146	0.00%
2020/11/27	21	170.60	13	170.04	171.00	8	22,106	0.04%
2020/11/26	10	162.80	65	163.45	165.00	-55	21,958	-0.25%
2020/11/25	59	152.25	60	154.50	150.00	-1	21,831	0.00%
2020/11/24	24	148.29	34	148.87	152.50	-10	21,510	-0.05%
2020/11/23	6	140.67	7	141.64	139.00	-1	21,122	0.00%
2020/11/20	54	136.83	5	137.10	138.00	49	21,154	0.23%
2020/11/19	14	137.07	11	138.00	136.50	3	21,594	0.01%
2020/11/18	10	141.20	6	140.67	140.50	4	22,024	0.02%
2020/11/17	36	144.40	38	142.70	144.00	-2	22,546	-0.01%
2020/11/16	3	135.33	4	135.88	134.50	-1	22,619	0.00%
2020/11/13	14	133.11	18	131.58	133.50	-4	23,023	-0.02%
2020/11/12	9	132.83	10	131.90	133.00	-1	23,372	0.00%
2020/11/11	11	131.55	14	132.75	130.00	-3	24,230	-0.01%
2020/11/10	17	129.47	20	129.98	131.00	-3	24,580	-0.01%
2020/11/09	13	128.15	13	127.58	125.50	0	24,922	0.00%
2020/11/06	1	126.50	9	129.00	126.50	-8	25,163	-0.03%
2020/11/05	10	124.75	11	126.55	127.50	-1	25,319	0.00%
2020/11/04	23	124.24	30	122.93	125.50	-7	25,317	-0.03%
2020/11/03	12	117.08	11	117.55	118.00	1	24,845	0.00%
2020/11/02	15	115.80	16	114.50	116.50	-1	25,018	0.00%
2020/10/30	20	115.00	20	115.00	115.50	0	25,649	0.00%
2020/10/29	11	110.41	18	111.14	114.50	-7	25,690	-0.03%
2020/10/28	15	113.60	8	114.13	111.00	7	25,271	0.03%
2020/10/27	1	117.00	0	0.00	121.00	1	24,968	0.00%
2020/10/26	2	119.00	2	119.50	119.00	0	25,251	0.00%
2020/10/23	4	120.25	5	120.20	121.00	-1	25,337	0.00%
2020/10/22	8	123.25	1	122.00	121.50	7	25,415	0.03%
2020/10/21	51	129.72	43	126.41	125.50	8	25,266	0.03%
2020/10/19	9	127.83	10	127.15	126.50	-1	25,132	0.00%
2020/10/16	11	128.95	11	124.86	124.50	0	25,702	0.00%
2020/10/15	14	128.64	11	128.82	128.00	3	25,721	0.01%
2020/10/14	16	124.97	20	126.23	127.50	-4	25,500	-0.02%
2020/10/13	3	122.83	4	123.00	123.00	-1	25,389	0.00%
2020/10/12	5	126.10	3	126.50	124.50	2	25,464	0.01%
2020/10/08	26	125.75	36	126.53	127.00	-10	25,504	-0.04%
2020/10/07	32	120.67	32	121.16	121.50	0	25,230	0.00%
2020/10/06	1	121.50	3	122.00	121.50	-2	25,325	-0.01%
2020/10/05	2	117.75	62	118.49	119.50	-60	25,291	-0.24%
2020/09/30	45	115.42	45	115.13	118.00	0	25,190	0.00%
2020/09/29	72	117.32	71	118.99	116.00	1	25,088	0.00%
2020/09/28	4	119.13	6	119.17	120.50	-2	24,889	-0.01%
2020/09/25	67	116.28	14	115.39	113.00	53	24,582	0.22%
2020/09/24	43	123.02	36	124.17	119.50	7	24,484	0.03%
2020/09/23	3	128.83	52	127.52	128.00	-49	24,310	-0.20%
2020/09/22	57	128.44	5.5	129.56	127.00	51.6	24,831	0.21%
2020/09/21	28	133.30	15	131.30	130.00	13	24,943	0.05%
2020/09/18	7	134.50	7.1	134.15	134.50	-0.1	24,915	0.00%
2020/09/17	48	135.00	62	134.69	136.00	-14	24,892	-0.06%
2020/09/16	49	133.73	50	134.37	133.00	-1	24,713	0.00%
2020/09/15	42	131.74	33	132.21	129.50	9	24,499	0.04%
2020/09/14	12.5	125.16	5	124.90	125.50	7.5	24,093	0.03%
2020/09/11	30	124.10	28	122.68	123.00	2	24,262	0.01%
2020/09/10	18	127.75	14	126.43	126.00	4	24,201	0.02%
2020/09/09	4	127.50	5	128.10	132.00	-1	24,286	0.00%
2020/09/08	10	131.05	12	130.33	128.00	-2	24,190	-0.01%
2020/09/07	51	128.70	51	128.74	126.50	0	24,242	0.00%
2020/09/04	37	135.92	41	136.68	136.50	-4	24,763	-0.02%
2020/09/03	30	137.17	84	138.21	138.00	-54	25,002	-0.22%
2020/09/02	100	132.20	42	132.57	131.00	58	24,461	0.24%
2020/09/01	32	124.78	47	126.23	132.50	-15	23,928	-0.06%
2020/08/31	37	121.76	37	121.15	120.50	0	23,549	0.00%
2020/08/28	16	124.50	9	125.22	123.00	7	23,383	0.03%
2020/08/27	10	131.00	10	131.25	129.00	0	23,254	0.00%
2020/08/26	17	130.94	16	131.25	131.00	1	23,598	0.00%
2020/08/25	7	129.50	6	131.42	129.00	1	23,887	0.00%
2020/08/24	35	132.69	29	132.22	132.00	6	23,450	0.03%
2020/08/21	18	136.42	25	135.24	140.50	-7	23,067	-0.03%
2020/08/20	3	133.50	3	138.33	128.00	0	22,561	0.00%
2020/08/19	29	142.74	77	143.90	142.00	-48	22,319	-0.22%
2020/08/18	114	139.94	76	139.64	138.50	38	22,087	0.17%	大買/
2020/08/17	66	141.55	38	140.32	138.50	28	22,089	0.13%
2020/08/14	6	136.25	14	139.96	144.00	-8	21,462	-0.04%
2020/08/13	29	134.22	24	134.69	131.00	5	21,254	0.02%
2020/08/12	31	127.79	34	127.59	129.00	-3	21,126	-0.01%
2020/08/11	38	117.39	33	118.91	117.50	5	20,834	0.02%
2020/08/10	33	118.32	33	116.94	120.00	0	20,473	0.00%
2020/08/07	31	115.19	8	116.19	113.50	23	20,183	0.11%
2020/08/06	53	117.17	72	116.78	118.50	-19	20,065	-0.09%
2020/08/05	95	117.71	95	116.04	116.00	0	19,961	0.00%
2020/08/04	7	109.36	40.5	108.23	111.50	-33.5	19,411	-0.17%
2020/08/03	33	102.59	12	102.75	101.50	21	19,281	0.11%
2020/07/31	7	99.84	8	100.16	100.00	-1	19,193	-0.01%
2020/07/30	97	97.02	142	99.38	100.00	-45	19,020	-0.24%	大賣/
2020/07/29	33	94.98	1.1	95.65	94.60	31.9	18,671	0.17%
2020/07/28	45	96.78	35	96.56	96.10	10	18,568	0.05%
2020/07/27	23	94.14	12	94.76	94.40	11	18,413	0.06%
2020/07/24	4	93.05	2	93.75	92.30	2	18,529	0.01%
2020/07/23	13	96.12	64	95.59	96.00	-51	18,691	-0.27%
2020/07/22	22	95.30	57	95.87	96.50	-35	18,608	-0.19%
2020/07/21	2	87.15	24	89.40	89.80	-22	17,942	-0.12%
2020/07/20	3	80.27	1	80.40	81.70	2	18,263	0.01%
2020/07/17	0	0.00	2	80.80	79.80	-2	18,346	-0.01%
2020/07/16	2	81.15	12	82.68	81.80	-10	18,413	-0.05%
2020/07/15	48	81.95	18	82.41	80.50	30	18,412	0.16%
2020/07/14	74	80.51	5	80.72	79.00	69	18,485	0.37%
2020/07/13	24	81.73	13	79.91	82.70	11	18,653	0.06%
2020/07/09	1	88.50	0	0.00	86.10	1	19,015	0.01%
2020/07/08	0	0.00	4	88.70	88.10	-4	19,258	-0.02%
2020/07/07	4	86.28	0	0.00	85.40	4	19,298	0.02%
2020/07/06	40	87.45	41	86.82	86.50	-1	19,317	-0.01%
2020/07/03	23	84.08	37	84.13	84.30	-14	19,427	-0.07%
2020/07/02	6	81.30	15	81.22	81.90	-9	19,400	-0.05%
2020/07/01	30	80.68	6	79.87	78.40	24	19,314	0.12%
2020/06/30	4	77.08	27	77.73	79.30	-23	18,858	-0.12%
2020/06/29	13	72.05	2	72.20	72.10	11	18,765	0.06%
2020/06/23	18	72.29	14	71.49	70.50	4	19,099	0.02%
2020/06/22	17	71.48	29	72.34	72.50	-12	19,195	-0.06%
2020/06/19	7	69.20	4	68.83	69.60	3	19,083	0.02%
2020/06/18	6.5	68.95	3	69.50	69.40	3.5	19,140	0.02%
2020/06/17	25	67.66	27	67.57	67.80	-2	18,947	-0.01%
2020/06/16	32	67.67	32	66.65	66.50	0	18,966	0.00%
2020/06/15	6	64.77	4	64.65	63.30	2	18,702	0.01%
2020/06/12	24	64.78	30	64.63	65.40	-6	18,726	-0.03%
2020/06/11	83	66.83	84	67.52	65.90	-1	18,425	-0.01%
2020/06/10	111	60.92	139	62.29	65.30	-28	17,466	-0.16%	大買/大賣/
2020/06/09	2	59.80	5	59.76	59.40	-3	16,885	-0.02%
2020/06/08	1	59.80	1	60.20	59.50	0	16,932	0.00%
2020/06/05	14	60.58	14	60.94	60.40	0	16,913	0.00%
2020/06/04	0	0.00	2	59.65	59.10	-2	16,812	-0.01%
2020/06/03	1	58.70	3	59.60	59.40	-2	16,950	-0.01%
2020/06/02	54	60.62	26	59.90	59.70	28	16,883	0.17%
2020/06/01	17	58.26	50	59.12	60.30	-33	16,561	-0.20%
2020/05/29	1	56.00	2	55.45	56.00	-1	16,149	-0.01%
2020/05/28	4	55.83	12	56.23	55.00	-8	16,444	-0.05%
2020/05/27	11	56.46	22	56.55	56.00	-11	16,532	-0.07%
2020/05/26	48	55.83	41	55.90	56.20	7	16,481	0.04%
2020/05/25	34	55.12	32	54.45	54.70	2	16,235	0.01%
2020/05/22	39	55.86	10	55.58	54.10	29	16,085	0.18%
2020/05/21	8	59.33	19	59.48	58.70	-11	15,936	-0.07%
2020/05/20	37	58.44	17	58.42	57.80	20	16,305	0.12%
2020/05/19	20	58.82	2	58.10	58.50	18	16,013	0.11%
2020/05/18	19	63.13	0	0.00	63.00	19	15,354	0.12%
2020/05/15	1	70.70	6	72.30	69.90	-5	15,233	-0.03%
2020/05/13	1	72.80	2	73.35	72.80	-1	15,197	-0.01%
2020/05/12	5	74.12	5	74.00	71.80	0	15,159	0.00%
2020/05/11	16	74.24	14	74.11	75.20	2	15,088	0.01%
2020/05/08	0	0.00	2	70.70	71.30	-2	14,939	-0.01%
2020/05/07	0	0.00	1	71.30	69.50	-1	14,955	-0.01%
2020/05/06	4	69.88	1	69.70	69.60	3	14,843	0.02%
2020/05/05	2	70.65	2	69.70	69.80	0	14,850	0.00%
2020/05/04	3	69.70	4	70.40	70.50	-1	14,777	-0.01%
2020/04/30	3	72.43	2	71.40	71.30	1	14,741	0.01%
2020/04/29	2	70.70	2	71.40	72.00	0	14,677	0.00%
2020/04/28	2	70.10	17	70.00	70.50	-15	14,493	-0.10%
2020/04/27	10	67.50	1	67.50	67.60	9	14,229	0.06%
2020/04/24	9	66.80	5	67.02	67.50	4	14,120	0.03%
2020/04/23	2	66.30	9	68.43	68.10	-7	14,001	-0.05%
2020/04/22	3	63.80	30	63.93	65.40	-27	13,543	-0.20%
2020/04/21	34	64.09	8	64.31	64.60	26	13,417	0.19%
2020/04/20	4	66.05	3	65.40	65.70	1	13,386	0.01%
2020/04/17	39	65.98	38	64.52	64.50	1	13,446	0.01%
2020/04/16	37	65.30	39	64.73	65.00	-2	13,214	-0.02%
2020/04/15	9	63.98	4	64.83	62.10	5	12,910	0.04%
2020/04/14	8	58.90	5	60.84	62.10	3	12,508	0.02%
2020/04/13	6	55.45	14	56.21	56.50	-8	12,269	-0.07%
2020/04/10	8	52.91	32	52.52	53.70	-24	11,965	-0.20%
2020/04/09	31	52.44	1	52.20	52.00	30	11,825	0.25%
2020/04/07	24	55.53	22	54.99	53.40	2	11,489	0.02%
2020/04/06	3	54.67	3	53.83	54.30	0	11,222	0.00%
2020/04/01	1	54.90	3	53.60	53.80	-2	11,126	-0.02%
2020/03/31	11	54.28	13	54.60	55.00	-2	10,938	-0.02%
2020/03/30	27	51.70	15	51.81	52.40	12	10,584	0.11%
2020/03/27	28	49.75	37	50.01	50.40	-9	10,329	-0.09%
2020/03/26	5	45.54	10	45.99	47.00	-5	9,955	-0.05%
2020/03/25	21	43.59	34	42.94	43.65	-13	9,663	-0.13%
2020/03/24	4	40.29	5	39.82	39.70	-1	9,510	-0.01%
2020/03/23	13	38.84	1	38.85	38.70	12	9,309	0.13%
2020/03/20	3	43.42	18	45.97	43.00	-15	9,177	-0.16%
2020/03/19	5	45.41	3	42.90	42.85	2	8,913	0.02%
2020/03/18	8	46.00	84	48.37	47.60	-76	8,805	-0.86%
2020/03/17	13	44.47	14	44.66	44.70	-1	8,584	-0.01%
2020/03/16	75	46.47	6	44.77	43.70	69	8,501	0.81%
2020/03/13	28	44.34	9	44.16	46.70	19	8,509	0.22%
2020/03/12	8	50.50	14	50.29	49.00	-6	8,368	-0.07%
2020/03/11	20	54.52	0	0.00	54.20	20	8,281	0.24%
2020/03/10	6	54.93	4	54.88	56.00	2	8,218	0.02%
2020/03/09	28	56.58	20	56.26	55.00	8	8,085	0.10%
2020/03/06	2	56.60	3	56.93	57.40	-1	7,895	-0.01%
2020/03/05	6	57.27	9	57.98	56.10	-3	7,883	-0.04%
2020/03/04	1	55.60	7	56.43	56.20	-6	7,683	-0.08%
2020/03/03	20	56.49	76	56.63	55.50	-56	7,573	-0.74%
2020/03/02	83	54.45	20	55.72	56.00	63	7,183	0.88%
2020/02/27	19	53.68	1	55.20	53.00	18	6,883	0.26%
2020/02/26	2	55.00	1	55.00	55.20	1	6,724	0.01%
2020/02/25	7	56.26	4	55.58	55.30	3	6,595	0.05%
2020/02/24	2	55.60	6	55.78	56.90	-4	6,535	-0.06%
2020/02/21	15	53.31	103	53.93	55.80	-88	6,145	-1.43%	大賣/
2020/02/20	0	0.00	15	50.28	50.80	-15	5,405	-0.28%
2020/02/19	0	0.00	6	48.96	48.55	-6	5,207	-0.12%
2020/02/18	3	46.80	3	46.80	47.10	0	5,179	0.00%
2020/02/17	9	47.57	0	0.00	47.00	9	5,213	0.17%
2020/02/14	1	47.25	3	47.80	47.70	-2	5,196	-0.04%
2020/02/13	0	0.00	6	47.40	47.50	-6	5,273	-0.11%
2020/02/12	1	45.90	4	46.43	47.00	-3	5,269	-0.06%
2020/02/11	0	0.00	5	44.90	45.05	-5	5,299	-0.09%
2020/02/10	3	42.00	2	43.00	42.90	1	5,307	0.02%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/01/31	11	43.36	6	43.82	43.80	5	5,751	0.09%
2020/01/30	12	46.77	9	45.79	44.85	3	6,035	0.05%
2020/01/20	0	0.00	3	49.85	49.80	-3	6,094	-0.05%
2020/01/17	5	50.20	1	50.60	50.20	4	6,223	0.06%
2020/01/16	0	0.00	6	49.73	49.85	-6	6,636	-0.09%
2020/01/15	0	0.00	1	49.85	49.90	-1	7,050	-0.01%
2020/01/14	2	50.15	3	50.08	50.20	-1	7,827	-0.01%
2020/01/13	17	48.96	5	48.96	50.00	12	7,701	0.16%
2020/01/10	6	47.05	1	46.90	46.75	5	7,519	0.07%
2020/01/09	0	0.00	1	46.05	45.40	-1	7,519	-0.01%
2020/01/08	5	45.70	5	45.15	45.15	0	7,754	0.00%
2020/01/07	1	45.35	2	45.43	45.40	-1	7,872	-0.01%
2020/01/06	0	0.00	8	44.77	44.55	-8	7,947	-0.10%
2020/01/03	7	47.45	6	47.76	46.65	1	7,980	0.01%
2020/01/02	1	47.90	4	47.08	47.90	-3	8,196	-0.04%
2019/12/31	3	45.30	3	45.70	45.95	0	8,441	0.00%
2019/12/30	7	46.38	4	46.91	45.90	3	8,587	0.03%
2019/12/27	2	47.13	2	47.10	47.05	0	8,607	0.00%
2019/12/26	8	47.48	4	48.04	47.20	4	8,661	0.05%
2019/12/25	1	47.70	0	0.00	47.95	1	8,780	0.01%
2019/12/24	8	47.72	9	47.83	47.50	-1	8,993	-0.01%
2019/12/23	3	48.68	3	47.45	47.60	0	9,246	0.00%
2019/12/20	6	49.00	5	48.95	49.00	1	9,397	0.01%
2019/12/19	3	48.70	3	49.30	48.70	0	9,519	0.00%
2019/12/17	5	49.65	5	49.65	49.60	0	9,939	0.00%
2019/12/16	6	48.93	14	48.96	49.15	-8	10,171	-0.08%
2019/12/13	2	47.50	4	48.53	47.85	-2	10,535	-0.02%
2019/12/12	6	48.80	3	49.10	48.40	3	10,989	0.03%
2019/12/11	1	48.90	0	0.00	48.95	1	11,710	0.01%
2019/12/10	21	49.04	5	48.45	48.50	16	11,984	0.13%
2019/12/06	0	0.00	24	50.98	50.70	-24	11,936	-0.20%
2019/12/05	16	50.66	6	50.01	49.90	10	11,961	0.08%
2019/12/04	1	49.45	1	49.80	50.40	0	12,065	0.00%
2019/12/03	0	0.00	10	49.38	50.20	-10	12,467	-0.08%
2019/12/02	25	48.86	2	48.45	48.60	23	12,507	0.18%
2019/11/29	18	51.87	0	0.00	51.20	18	12,596	0.14%
2019/11/28	3	51.57	4	51.90	52.20	-1	12,651	-0.01%
2019/11/27	2	51.70	0	0.00	51.20	2	12,683	0.02%
2019/11/26	2	51.20	4	51.13	51.20	-2	12,715	-0.02%
2019/11/25	4	50.83	3	50.90	50.70	1	12,732	0.01%
2019/11/22	2	51.70	2	51.00	50.90	0	12,773	0.00%
2019/11/21	19	51.08	6	51.10	51.40	13	12,883	0.10%
2019/11/20	10	52.98	3	53.03	52.80	7	12,804	0.05%
2019/11/19	1	54.20	0	0.00	54.00	1	12,980	0.01%
2019/11/15	0	0.00	1	53.80	53.40	-1	13,092	-0.01%
2019/11/14	7	53.80	0	0.00	53.00	7	13,072	0.05%
2019/11/13	6	53.97	5	54.70	54.00	1	13,100	0.01%
2019/11/12	0	0.00	1	54.60	55.00	-1	13,217	-0.01%
2019/11/11	6	52.97	2	53.80	52.70	4	13,274	0.03%
2019/11/07	1	54.50	1	54.80	54.90	0	13,135	0.00%
2019/11/04	3	54.37	0	0.00	54.70	3	13,186	0.02%
2019/11/01	7	54.26	0	0.00	54.20	7	13,132	0.05%
2019/10/31	1	55.40	0	0.00	55.40	1	13,108	0.01%
2019/10/30	2	56.40	2	56.70	56.10	0	13,141	0.00%
2019/10/29	8	55.75	7	55.56	56.50	1	12,960	0.01%
2019/10/28	0	0.00	1	57.10	56.50	-1	12,829	-0.01%
2019/10/25	4	57.10	1	57.80	56.60	3	12,785	0.02%
2019/10/24	3	56.23	1	57.60	57.70	2	12,690	0.02%
2019/10/23	0	0.00	1	56.70	55.30	-1	12,416	-0.01%
2019/10/22	30	55.24	29	54.61	55.90	1	12,379	0.01%
2019/10/21	0	0.00	3	50.93	50.90	-3	11,771	-0.03%
2019/10/17	1	51.70	6	51.25	51.20	-5	12,250	-0.04%
2019/10/16	1	51.40	2	50.90	50.90	-1	12,597	-0.01%
2019/10/15	3	51.90	3	50.90	51.90	0	12,432	0.00%
2019/10/14	12	51.22	2	50.65	51.00	10	12,356	0.08%
2019/10/09	6	49.42	6	49.26	49.00	0	12,257	0.00%
2019/10/08	3	50.27	3	51.17	49.00	0	12,218	0.00%
2019/10/07	0	0.00	17	52.34	52.00	-17	12,094	-0.14%
2019/10/04	3	50.10	0	0.00	50.40	3	11,927	0.03%
2019/10/03	3	48.87	4	49.39	50.40	-1	11,969	-0.01%
2019/10/02	3	49.27	4	49.65	50.20	-1	11,948	-0.01%
2019/10/01	2	49.80	4	49.25	49.35	-2	11,880	-0.02%
2019/09/27	0	0.00	8	49.95	50.60	-8	11,792	-0.07%
2019/09/26	2	51.00	3	50.40	50.00	-1	11,732	-0.01%
2019/09/25	5	49.72	4	49.30	49.80	1	11,662	0.01%
2019/09/24	0	0.00	2	50.15	50.20	-2	11,747	-0.02%
2019/09/23	5	51.40	2	51.25	50.50	3	11,671	0.03%
2019/09/20	8	49.03	0	0.00	49.55	8	11,584	0.07%
2019/09/19	2	50.08	9	49.83	49.90	-7	11,494	-0.06%
2019/09/18	4	49.26	12.1	49.65	49.85	-8.1	11,286	-0.07%
2019/09/17	5	47.63	9	47.89	48.80	-4	10,971	-0.04%
2019/09/16	7.1	45.39	6	46.83	47.30	1.1	10,652	0.01%
2019/09/12	0	0.00	18	42.89	43.80	-18	10,271	-0.18%
2019/09/11	3	41.22	1	41.65	41.35	2	10,460	0.02%
2019/09/10	0	0.00	2	41.30	41.55	-2	10,575	-0.02%
2019/09/09	2	41.33	5	41.47	41.05	-3	10,795	-0.03%
2019/09/06	11	42.06	8	42.59	42.10	3	10,828	0.03%
2019/09/05	16	42.66	15	43.25	42.80	1	10,905	0.01%
2019/09/04	14	41.51	12	41.72	42.00	2	11,021	0.02%
2019/09/03	26	41.55	24	40.87	40.75	2	11,207	0.02%
2019/09/02	8	41.43	3	41.22	41.50	5	11,119	0.04%
2019/08/30	8	40.78	3	40.65	40.30	5	11,103	0.05%
2019/08/29	0	0.00	4	39.93	39.85	-4	11,137	-0.04%
2019/08/28	3	39.00	7	39.13	39.00	-4	11,226	-0.04%
2019/08/27	4	39.25	8	39.83	38.90	-4	11,287	-0.04%
2019/08/26	13	39.45	0	0.00	39.00	13	11,364	0.11%
2019/08/23	1	41.70	2	42.20	41.70	-1	11,441	-0.01%
2019/08/22	9	42.59	29	42.53	42.10	-20	11,611	-0.17%
2019/08/21	4	41.53	4	42.04	41.65	0	11,657	0.00%
2019/08/20	7	41.87	9	41.83	41.30	-2	11,863	-0.02%
2019/08/19	2	41.48	1	41.85	41.45	1	12,021	0.01%
2019/08/16	6	41.41	2	41.35	41.60	4	12,307	0.03%
2019/08/15	2	40.55	7	41.37	41.85	-5	12,377	-0.04%
2019/08/14	14	41.18	16	41.54	41.10	-2	12,382	-0.02%
2019/08/13	1	39.90	0	0.00	40.20	1	12,351	0.01%
2019/08/12	10	40.90	11	40.58	40.55	-1	12,470	-0.01%
2019/08/08	0	0.00	2	39.85	39.80	-2	12,449	-0.02%
2019/08/07	4	39.79	0	0.00	38.20	4	12,443	0.03%
2019/08/06	2	37.10	2	37.45	39.75	0	12,402	0.00%
2019/08/05	2	40.40	2	38.60	38.25	0	12,331	0.00%
2019/08/02	0	0.00	1	39.50	40.00	-1	12,357	-0.01%
2019/08/01	8	41.23	3	41.53	40.85	5	12,300	0.04%
2019/07/31	3	41.62	1	41.95	42.50	2	12,306	0.02%
2019/07/30	1	41.90	4	41.25	42.00	-3	12,355	-0.02%
2019/07/29	1	44.60	18	44.64	43.80	-17	12,241	-0.14%
2019/07/26	4	43.78	4	44.16	44.25	0	12,174	0.00%
2019/07/25	4	44.35	1	44.30	44.40	3	12,142	0.02%
2019/07/24	19	43.86	7	43.54	45.00	12	12,018	0.10%
2019/07/23	3	41.68	1	42.25	41.75	2	11,824	0.02%
2019/07/22	3	40.98	0	0.00	41.70	3	11,745	0.03%
2019/07/19	1	40.65	1	41.20	41.00	0	11,591	0.00%
2019/07/18	5	40.17	15	40.69	39.80	-10	11,394	-0.09%
2019/07/17	7	39.57	4	40.03	39.25	3	11,135	0.03%
2019/07/16	0	0.00	4	40.13	39.65	-4	11,312	-0.04%
2019/07/15	6	38.97	0	0.00	39.50	6	11,537	0.05%
2019/07/12	4	39.35	0	0.00	39.60	4	11,601	0.03%
2019/07/11	0	0.00	4	39.45	39.70	-4	11,686	-0.03%
2019/07/10	1	38.45	1	38.65	38.65	0	11,659	0.00%
2019/07/09	5	38.86	0	0.00	37.60	5	11,532	0.04%
2019/07/08	5	40.95	0	0.00	40.40	5	11,434	0.04%
2019/07/05	0	0.00	4	41.95	41.70	-4	11,450	-0.03%
2019/07/04	0	0.00	1	42.30	41.55	-1	11,545	-0.01%
2019/07/03	23	42.23	3	42.90	41.65	20	11,665	0.17%
2019/07/01	0	0.00	14	43.20	43.25	-14	11,679	-0.12%
2019/06/28	1	39.25	0	0.00	39.35	1	11,664	0.01%
2019/06/27	6	39.73	5	39.81	39.55	1	11,856	0.01%
2019/06/26	8	38.55	8	38.13	38.75	0	11,962	0.00%
2019/06/25	1	38.50	1	38.60	38.50	0	12,158	0.00%
2019/06/21	1	38.80	0	0.00	38.20	1	12,487	0.01%
2019/06/20	7	38.67	1	38.85	38.70	6	12,545	0.05%
2019/06/19	6	38.99	17	38.36	39.35	-11	12,462	-0.09%
2019/06/18	4	36.03	0	0.00	36.15	4	12,064	0.03%
2019/06/14	2	36.75	2	37.20	36.50	0	12,161	0.00%
2019/06/13	9	37.00	2	37.85	37.35	7	12,247	0.06%
2019/06/12	7	37.58	7	37.77	37.75	0	12,018	0.00%
2019/06/11	0	0.00	5	36.66	37.50	-5	11,473	-0.04%
2019/06/10	0	0.00	13	33.21	34.10	-13	11,177	-0.12%
2019/06/06	5	32.32	0	0.00	31.55	5	11,061	0.05%
2019/06/05	1	33.20	2	33.15	32.65	-1	10,990	-0.01%
2019/06/04	0	0.00	2	32.40	32.55	-2	10,954	-0.02%
2019/06/03	3	31.93	1	31.65	32.05	2	10,845	0.02%
2019/05/31	1	32.25	11	32.88	32.70	-10	10,794	-0.09%
2019/05/30	10	31.94	5	31.88	32.00	5	10,711	0.05%
2019/05/29	5	29.45	7	30.41	31.55	-2	10,536	-0.02%
2019/05/28	12	30.75	5	30.77	30.35	7	10,470	0.07%
2019/05/27	15	30.00	11	29.85	29.80	4	10,423	0.04%
2019/05/24	30	32.51	5	32.90	31.25	25	10,197	0.25%
2019/05/23	3	34.22	1	34.25	32.75	2	9,939	0.02%
2019/05/22	8	37.83	10	38.00	36.05	-2	9,712	-0.02%
2019/05/21	9	37.47	8	37.56	38.00	1	9,665	0.01%
2019/05/20	6	38.23	0	0.00	38.15	6	9,561	0.06%
2019/05/17	10	41.92	2	41.65	40.60	8	9,478	0.08%
2019/05/16	3	46.38	1	46.70	45.00	2	9,380	0.02%
2019/05/15	0	0.00	7	46.54	46.80	-7	9,431	-0.07%
2019/05/14	7	43.88	6	43.57	43.50	1	9,402	0.01%
2019/05/13	1	45.60	3	44.53	45.00	-2	9,449	-0.02%
2019/05/10	4	45.85	0	0.00	45.30	4	9,480	0.04%
2019/05/09	4	47.06	0	0.00	46.10	4	9,432	0.04%
2019/05/08	3	47.43	4	48.59	48.70	-1	9,379	-0.01%
2019/05/07	3	45.73	10	46.92	47.50	-7	9,300	-0.08%
2019/05/06	1	45.00	2	44.55	43.80	-1	9,223	-0.01%
2019/05/03	1	46.80	0	0.00	46.90	1	9,220	0.01%
2019/04/30	1	46.35	2	46.30	46.50	-1	9,301	-0.01%
2019/04/29	4	45.10	2	47.10	45.40	2	9,332	0.02%
2019/04/26	2	49.35	2	48.80	48.70	0	9,300	0.00%
2019/04/25	1	50.30	1	50.70	51.60	0	9,427	0.00%
2019/04/24	3	50.02	0	0.00	51.00	3	9,414	0.03%
2019/04/23	4	52.68	3	52.90	50.60	1	9,360	0.01%
2019/04/22	11	53.35	9	53.08	53.80	2	9,309	0.02%
2019/04/19	0	0.00	3	50.97	52.00	-3	9,170	-0.03%
2019/04/18	1	49.00	0	0.00	48.15	1	8,936	0.01%
2019/04/16	1	47.85	0	0.00	48.00	1	8,901	0.01%
2019/04/10	1	48.05	0	0.00	47.95	1	8,944	0.01%
2019/04/09	2	48.20	0	0.00	46.55	2	8,890	0.02%
2019/04/08	2	50.55	1	50.20	51.10	1	8,932	0.01%
2019/04/03	2	49.25	2	48.75	49.20	0	8,974	0.00%
2019/04/02	3	47.35	4	47.43	48.30	-1	9,024	-0.01%
2019/04/01	1	45.50	0	0.00	45.00	1	8,933	0.01%
2019/03/29	1	44.30	3	45.65	46.60	-2	8,711	-0.02%
2019/03/28	25	44.34	26	43.63	45.80	-1	8,632	-0.01%
2019/03/26	2	43.80	0	0.00	41.50	2	8,614	0.02%
2019/03/25	1	43.10	1	43.05	43.35	0	8,492	0.00%
2019/03/21	0	0.00	1	42.65	42.15	-1	8,721	-0.01%
2019/03/20	11	40.94	10	41.08	42.00	1	8,977	0.01%
2019/03/19	0	0.00	3	39.20	39.90	-3	9,202	-0.03%
2019/03/18	3	38.40	19	38.65	39.30	-16	9,650	-0.17%
2019/03/15	1	37.25	1	37.35	37.25	0	10,059	0.00%
2019/03/14	0	0.00	2	36.98	36.90	-2	10,311	-0.02%
2019/03/12	1	36.45	1	36.95	36.30	0	10,691	0.00%
2019/03/08	4	36.40	0	0.00	36.30	4	11,377	0.04%
2019/03/07	1	37.70	0	0.00	37.80	1	11,509	0.01%
2019/02/27	1	37.60	1	39.35	37.75	0	12,186	0.00%
2019/02/26	0	0.00	7	38.46	38.50	-7	12,076	-0.06%
2019/02/25	1	37.10	7	36.53	36.80	-6	11,876	-0.05%
2019/02/22	1	36.15	5	36.18	36.05	-4	11,864	-0.03%
2019/02/21	18	36.99	2	36.95	36.85	16	11,862	0.13%
2019/02/19	1	37.75	1	38.15	38.30	0	11,809	0.00%
2019/02/18	1	37.80	0	0.00	37.50	1	11,865	0.01%
2019/02/15	2	38.43	2	37.78	37.60	0	12,073	0.00%
2019/02/14	1	38.25	15	39.00	38.15	-14	12,184	-0.11%
2019/02/13	0	0.00	1	38.20	38.10	-1	12,103	-0.01%
2019/02/12	1	38.50	0	0.00	39.00	1	12,034	0.01%
2019/02/11	1	37.15	0	0.00	37.25	1	12,048	0.01%
2019/01/28	0	0.00	1	36.50	36.20	-1	12,095	-0.01%
2019/01/25	0	0.00	3	36.02	36.00	-3	12,041	-0.02%
2019/01/24	2	35.90	0	0.00	36.00	2	12,023	0.02%
2019/01/23	0	0.00	3	35.05	35.65	-3	11,935	-0.03%
2019/01/22	2	35.33	1	35.20	35.20	1	11,962	0.01%
2019/01/21	2	36.15	1	36.25	36.25	1	11,870	0.01%
2019/01/18	3	36.13	4	36.53	36.75	-1	11,812	-0.01%
2019/01/17	3	35.50	11	35.93	35.55	-8	11,648	-0.07%
2019/01/15	2	33.75	2	34.00	34.50	0	11,490	0.00%
2019/01/14	1	32.80	4	33.48	34.30	-3	11,431	-0.03%
2019/01/11	4	33.50	7	33.51	33.25	-3	11,357	-0.03%
2019/01/10	0	0.00	1	34.05	34.45	-1	11,243	-0.01%
2019/01/09	4	34.74	0	0.00	33.50	4	11,212	0.04%
2019/01/07	5	35.05	2	34.95	34.70	3	10,995	0.03%
2019/01/04	8	34.16	10	33.70	33.50	-2	10,953	-0.02%
2019/01/03	0	0.00	1	34.80	34.70	-1	10,943	-0.01%
2019/01/02	11	34.16	1	34.70	34.10	10	10,824	0.09%
2018/12/28	2	33.70	1	33.80	33.80	1	10,841	0.01%
2018/12/27	7	34.24	5	33.75	33.65	2	10,850	0.02%
2018/12/26	2	34.03	0	0.00	32.80	2	10,677	0.02%
2018/12/25	2	35.90	25	35.26	35.15	-23	10,571	-0.22%
2018/12/24	1	36.10	3	36.40	37.45	-2	10,361	-0.02%
2018/12/22	5	36.06	0	0.00	35.75	5	10,235	0.05%
2018/12/21	16	35.65	6	34.60	36.30	10	10,278	0.10%
2018/12/20	6	34.73	0	0.00	34.80	6	10,098	0.06%
2018/12/19	0	0.00	10	35.05	35.10	-10	9,975	-0.10%
2018/12/18	10	36.70	0	0.00	36.30	10	9,811	0.10%
2018/12/17	12	36.84	24	36.46	37.35	-12	9,706	-0.12%
2018/12/14	19	36.63	1	37.00	37.20	18	9,423	0.19%
2018/12/13	2	38.20	0	0.00	37.75	2	9,117	0.02%
2018/12/12	34	40.44	8	40.50	39.65	26	8,849	0.29%
2018/12/11	11	39.22	36	39.18	40.00	-25	8,632	-0.29%
2018/12/10	4	36.45	5	38.39	36.40	-1	8,376	-0.01%
2018/12/06	8	32.21	7	32.71	32.50	1	7,826	0.01%
2018/12/05	1	34.50	1	34.75	34.50	0	7,775	0.00%
2018/12/04	3	33.58	10	34.53	34.15	-7	7,604	-0.09%
2018/12/03	5	33.06	2	32.20	33.45	3	7,323	0.04%
2018/11/30	5	30.25	5	30.71	30.45	0	7,115	0.00%
2018/11/28	2	30.68	2	31.08	31.15	0	6,655	0.00%
2018/11/15	3	32.70	3	33.28	32.60	0	6,026	0.00%
2018/11/14	3	32.38	4	33.00	32.90	-1	5,900	-0.02%
2018/11/13	4	30.63	4	30.94	31.10	0	5,631	0.00%
2018/11/08	3	29.80	1	30.30	29.70	2	5,481	0.04%
2018/11/07	0	0.00	2	28.35	29.60	-2	5,363	-0.04%
2018/11/05	0	0.00	2	27.80	28.05	-2	5,299	-0.04%
2018/10/23	2	25.63	2	25.55	26.00	0	5,012	0.00%
2018/10/22	3	25.22	3	25.10	25.50	0	4,940	0.00%
2018/10/19	2	24.33	1	24.70	24.50	1	4,910	0.02%
2018/10/18	0	0.00	3	24.57	24.60	-3	4,852	-0.06%
2018/10/17	1	24.40	0	0.00	24.35	1	4,821	0.02%
2018/10/16	1	24.50	2	24.55	24.75	-1	4,770	-0.02%
2018/10/11	2	23.95	0	0.00	23.95	2	4,645	0.04%
2018/10/08	2	26.95	0	0.00	26.80	2	4,491	0.04%
2018/10/02	0	0.00	6	30.20	30.00	-6	4,113	-0.15%
2018/09/28	5	29.80	0	0.00	30.05	5	4,025	0.12%
2018/09/27	3	29.43	5	29.31	29.40	-2	3,937	-0.05%
2018/09/26	0	0.00	6	30.93	29.90	-6	3,854	-0.16%
2018/09/25	6	31.62	2	31.50	31.50	4	3,757	0.11%
2018/09/20	14	32.24	16	32.02	32.00	-2	3,638	-0.05%
2018/09/19	2	32.88	2	33.10	32.90	0	3,554	0.00%
2018/09/18	2	33.10	1	33.55	33.00	1	3,551	0.03%
2018/09/17	22	34.65	17	34.89	34.30	5	3,421	0.15%
2018/09/14	38	33.48	28	33.75	34.00	10	3,060	0.33%
2018/09/13	9	32.84	13	33.04	32.60	-4	2,683	-0.15%
2018/09/12	3	31.68	0	0.00	31.15	3	2,380	0.13%
2018/09/11	1	31.40	1	32.50	31.30	0	2,317	0.00%
2018/09/10	0	0.00	10	31.30	31.35	-10	2,210	-0.45%
2018/09/06	5	31.92	0	0.00	31.00	5	2,012	0.25%
2018/09/05	11	31.60	5	31.77	32.50	6	1,849	0.32%
2018/09/04	0	0.00	1	29.45	30.00	-1	1,631	-0.06%
2018/08/30	0	0.00	4	29.20	28.80	-4	1,455	-0.27%
2018/08/29	4	29.09	0	0.00	28.80	4	1,457	0.27%
2018/08/28	0	0.00	0	29.50	29.30	0	1,470	0.00%
2018/08/27	0	0.00	2	29.45	29.60	-2	1,512	-0.13%
2018/08/16	3	29.97	1	30.20	30.00	2	1,431	0.14%
2018/08/15	0	0.00	10	28.85	30.20	-10	1,407	-0.71%
2018/08/13	1	28.40	1	28.75	29.40	0	1,316	0.00%
2018/08/09	0	0.00	1	28.60	28.25	-1	1,210	-0.08%
2018/08/08	11	28.21	0	0.00	28.20	11	1,163	0.95%
2018/06/25	0	0.00	20	27.59	27.55	-20	1,730	-1.16%
2018/06/15	1	26.60	0	0.00	26.45	1	1,902	0.05%
2018/06/12	10	27.35	0	0.00	27.10	10	2,084	0.48%
2018/06/11	19	26.90	0	0.00	26.90	19	2,111	0.90%
2018/06/07	5	27.20	0	0.00	27.20	5	2,252	0.22%
2018/04/18	0	0.00	7	29.44	29.50	-7	3,958	-0.18%
2018/04/17	2	29.53	8	30.39	29.50	-6	3,946	-0.15%
2018/04/16	3	30.85	0	0.00	31.05	3	3,917	0.08%
2018/04/09	2	31.20	4	31.00	31.15	-2	3,837	-0.05%
2018/04/02	4	33.20	0	0.00	32.80	4	3,795	0.11%
2018/03/31	0	0.00	2	33.85	33.95	-2	3,746	-0.05%
2018/03/30	8	34.58	2	34.10	33.70	6	3,724	0.16%
2018/03/29	6	34.43	3	34.33	35.70	3	3,609	0.08%
2018/03/28	2	32.30	4	32.85	32.60	-2	3,441	-0.06%
2018/03/27	2	32.45	0	0.00	32.70	2	3,386	0.06%
2018/03/22	1	31.50	0	0.00	32.00	1	3,247	0.03%
2018/03/16	0	0.00	15	31.61	31.50	-15	3,056	-0.49%
2018/03/09	0	0.00	11	34.40	34.40	-11	2,570	-0.43%
2018/03/08	11	34.28	2	33.45	34.30	9	2,367	0.38%
2018/03/07	1	32.15	5	33.50	31.90	-4	2,037	-0.20%
2018/03/06	10	33.06	4	33.15	33.20	6	1,914	0.31%
2018/03/05	20	32.08	5	32.50	32.65	15	1,688	0.89%
2018/03/01	10	29.45	10	30.23	30.40	0	1,289	0.00%