南電 (8046)-元大-羅東券商分點個股進出

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
197.0
漲跌
--
漲幅
0.00%
成交量
2,376張
產業
上市電子零組件類股
1409人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-羅東券商分點個股進出

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

元大-羅東券商分點個股進出
元大-羅東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
2024/06/04	1.1	197.95	0	0.00	197.00	1.1	3,341	0.03%
2024/06/03	1	199.03	3	201.00	197.00	-2	3,348	-0.06%
2024/05/31	1.1	198.32	0	0.00	195.50	1.1	3,320	0.03%
2024/05/30	0.6	204.00	3	204.17	202.50	-2.5	2,957	-0.08%
2024/05/29	6	212.33	2	206.25	207.00	4	2,959	0.14%
2024/05/28	1.2	195.38	5.1	194.52	202.00	-3.9	2,753	-0.14%
2024/05/27	0.1	188.00	0	0.00	188.50	0.1	2,731	0.00%
2024/05/24	0	0.00	1	186.50	186.00	-1	2,812	-0.04%
2024/05/23	3.4	189.11	0	0.00	189.00	3.4	2,818	0.12%
2024/05/22	0.1	188.00	0	0.00	188.00	0.1	2,806	0.00%
2024/05/21	0	0.00	0	184.50	183.50	0	2,836	0.00%
2024/05/20	0.1	188.50	0	0.00	187.00	0.1	2,844	0.00%
2024/05/16	1.6	192.27	1	193.00	193.50	0.6	2,900	0.02%
2024/05/15	1.1	183.12	0.3	191.00	191.00	0.8	2,889	0.03%
2024/05/14	0	0.00	2	190.00	190.00	-2	2,847	-0.07%
2024/05/13	0.1	189.50	1	189.00	190.50	-1	2,844	-0.03%
2024/05/10	1	187.00	0	0.00	190.00	1	2,841	0.04%
2024/05/09	0.1	187.25	0	0.00	186.50	0.1	2,839	0.00%
2024/05/08	0.2	186.83	0	186.50	189.00	0.1	2,854	0.00%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	2	188.50	190.50	-2	2,864	-0.07%
2024/04/26	0	187.50	2.4	188.27	188.00	-2.3	2,872	-0.08%
2024/04/25	3	190.00	1	188.50	188.00	2	2,880	0.07%
2024/04/24	2.3	191.45	22.1	192.10	194.50	-19.8	2,849	-0.69%
2024/04/23	5.4	180.95	0	0.00	185.00	5.4	2,742	0.20%
2024/04/22	0.1	176.00	0.1	174.00	174.50	0	2,657	0.00%
2024/04/19	13.2	173.47	6.1	171.58	171.50	7.1	2,634	0.27%
2024/04/18	10.2	179.28	2	180.00	179.00	8.2	2,557	0.32%
2024/04/17	2.2	182.04	0	0.00	181.50	2.2	2,527	0.09%
2024/04/16	5.5	183.59	0	0.00	185.00	5.5	2,493	0.22%
2024/04/15	1	193.48	3	191.50	190.50	-2	2,500	-0.08%
2024/04/12	0	201.00	1	201.50	199.00	-1	2,528	-0.04%
2024/04/11	2.3	200.13	0	202.00	199.50	2.3	2,601	0.09%
2024/04/10	2.1	205.42	0	0.00	203.00	2.1	2,740	0.08%
2024/04/09	2	205.50	0	0.00	206.50	2	2,765	0.07%
2024/04/08	0	0.00	1	206.50	206.50	-1	2,794	-0.04%
2024/04/03	5.1	208.02	6	210.42	209.00	-1	2,805	-0.03%
2024/04/02	1	208.50	0.5	209.00	208.00	0.5	2,809	0.02%
2024/04/01	4.9	209.26	1	208.00	209.50	3.9	2,812	0.14%
2024/03/29	0.1	201.00	0.2	199.00	200.50	-0.2	2,785	-0.01%
2024/03/28	4.1	199.27	1.3	198.76	198.00	2.9	2,778	0.10%
2024/03/27	0.1	203.50	0	0.00	202.00	0.1	2,823	0.00%
2024/03/26	1	207.97	0	0.00	204.00	1	2,872	0.04%
2024/03/25	0.1	208.50	1	209.00	208.50	-0.9	2,937	-0.03%
2024/03/22	3.1	211.66	0	0.00	211.00	3.1	2,996	0.10%
2024/03/21	11	212.82	8	213.31	212.00	3	3,036	0.10%
2024/03/20	0	0.00	1	213.00	212.50	-1	3,096	-0.03%
2024/03/19	1.1	210.95	3	210.17	211.50	-1.9	3,104	-0.06%
2024/03/18	0.2	208.50	0	0.00	211.00	0.2	3,115	0.01%
2024/03/15	0.2	202.25	1	202.00	202.00	-0.8	3,110	-0.03%
2024/03/14	0	205.00	0.2	206.50	206.00	-0.2	3,108	-0.01%
2024/03/13	2.1	204.69	10	204.00	203.00	-7.9	3,126	-0.25%
2024/03/12	1.1	208.95	0.1	209.50	209.00	1.1	3,128	0.03%
2024/03/11	3.1	207.02	0	0.00	207.50	3.1	3,199	0.10%
2024/03/08	11.3	206.54	2	206.00	206.50	9.3	3,322	0.28%
2024/03/06	1.2	206.25	0	0.00	206.00	1.2	3,388	0.04%
2024/03/05	1.3	211.54	0	0.00	210.00	1.3	3,400	0.04%
2024/03/04	2.5	209.10	0	0.00	209.00	2.5	3,442	0.07%
2024/03/01	7	210.93	0.1	212.00	210.50	6.9	3,459	0.20%
2024/02/29	0.1	210.25	0.1	208.00	211.50	0	3,458	0.00%
2024/02/27	13.1	213.91	2.1	215.69	210.50	11	3,424	0.32%
2024/02/26	0	222.17	0	0.00	221.00	0	3,357	0.00%
2024/02/23	5	224.20	3	223.17	221.50	2	3,390	0.06%
2024/02/22	7.1	225.36	0	0.00	225.00	7.1	3,425	0.21%
2024/02/21	0	228.50	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	0.00	2	230.50	229.50	-2	3,414	-0.06%
2024/02/19	2.4	230.65	0	0.00	230.50	2.4	3,454	0.07%
2024/02/16	2	225.50	0	0.00	228.00	2	3,462	0.06%
2024/02/05	0	0.00	1	226.00	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/01/30	3	229.67	17	227.68	227.00	-14	3,603	-0.39%
2024/01/29	1	228.00	4	228.25	228.00	-3	3,628	-0.08%
2024/01/26	0	0.00	0.3	225.00	225.00	-0.3	3,738	-0.01%
2024/01/25	1	224.00	1	225.50	224.50	0	3,778	0.00%
2024/01/24	1	227.50	1	227.00	225.50	0	3,781	0.00%
2024/01/23	3.1	227.84	2.1	228.46	227.50	1	3,825	0.03%
2024/01/22	3.2	225.22	2	224.50	225.00	1.2	3,827	0.03%
2024/01/19	2.3	220.83	1	221.00	221.50	1.3	3,865	0.03%
2024/01/17	11	220.41	0.2	224.50	218.50	10.8	3,917	0.28%
2024/01/16	4	222.25	0	0.00	223.50	4	3,903	0.10%
2024/01/15	3.1	225.52	0	226.00	224.00	3.1	3,890	0.08%
2024/01/11	0	227.00	0	0.00	228.00	0	3,931	0.00%
2024/01/10	2	225.50	0	0.00	225.50	2	3,980	0.05%
2024/01/09	0.3	227.91	0	0.00	226.00	0.3	3,991	0.01%
2024/01/08	2.3	226.72	1	223.50	224.50	1.3	3,978	0.03%
2024/01/05	4.6	228.11	3	229.50	227.00	1.6	3,914	0.04%
2024/01/04	4.1	233.92	0	0.00	231.00	4.1	3,860	0.11%
2024/01/02	2.2	250.58	0	0.00	250.00	2.2	3,822	0.06%
2023/12/29	3	249.50	3	250.83	251.50	0	3,818	0.00%
2023/12/28	0.1	247.00	0	0.00	248.00	0.1	3,827	0.00%
2023/12/27	0.1	249.00	0	0.00	250.00	0.1	3,836	0.00%
2023/12/26	1	249.00	0	0.00	247.50	1	3,883	0.03%
2023/12/22	2	242.50	0	0.00	241.50	2	3,974	0.05%
2023/12/19	1	245.00	0	0.00	244.50	1	3,977	0.03%
2023/12/18	2	248.00	1	249.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	1	254.50	252.50	-1	4,052	-0.02%
2023/12/14	0.3	250.67	2	251.50	252.00	-1.7	4,078	-0.04%
2023/12/13	0	0.00	8	248.50	250.00	-8	4,157	-0.19%
2023/12/12	2.1	250.26	0	0.00	248.00	2.1	4,381	0.05%
2023/12/11	2.1	253.38	1	252.50	252.50	1.1	4,415	0.02%
2023/12/07	0.2	249.00	0.1	249.00	247.00	0.1	4,529	0.00%
2023/12/06	1	252.00	2.1	252.17	249.00	-1.1	4,527	-0.02%
2023/12/05	3.3	252.91	3	251.50	252.50	0.3	4,476	0.01%
2023/12/04	4.2	243.99	3.1	243.97	250.50	1.1	4,364	0.03%
2023/12/01	0.1	248.82	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	7	250.42	1	248.00	248.00	6	4,251	0.14%
2023/11/29	0.4	249.63	0	0.00	251.00	0.4	4,252	0.01%
2023/11/24	0.1	240.00	2	238.75	238.00	-2	4,195	-0.05%
2023/11/22	1.1	237.09	0	0.00	237.00	1.1	4,265	0.03%
2023/11/21	1.1	240.73	8.4	241.69	242.50	-7.3	4,264	-0.17%
2023/11/20	1.3	239.30	4	239.25	239.00	-2.8	4,280	-0.06%
2023/11/17	0.1	237.05	0	0.00	237.00	0.1	4,269	0.00%
2023/11/16	1.2	239.25	2	239.00	238.50	-0.8	4,271	-0.02%
2023/11/15	3	236.17	2	237.00	235.50	1	4,240	0.02%
2023/11/14	1.2	231.00	1	232.00	230.50	0.2	4,201	0.00%
2023/11/13	2	231.51	4	233.00	230.50	-2	4,221	-0.05%
2023/11/10	2.1	223.57	3.5	225.47	228.00	-1.4	4,226	-0.03%
2023/11/09	6.6	228.83	0	0.00	227.50	6.6	4,200	0.16%
2023/11/08	1	233.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	1.1	232.09	0	0.00	232.50	1.1	4,181	0.03%
2023/11/03	6.3	234.49	3	234.17	232.50	3.3	4,199	0.08%
2023/11/02	0.2	243.17	3	245.50	243.00	-2.9	4,130	-0.07%
2023/11/01	2	238.50	1	240.00	240.00	1	4,126	0.02%
2023/10/31	0	0.00	3	237.51	236.00	-3	4,181	-0.07%
2023/10/27	0.1	234.00	1.1	233.10	233.50	-1	4,309	-0.02%
2023/10/26	2.4	231.49	1	234.89	229.00	1.4	4,322	0.03%
2023/10/25	0	237.67	1.1	240.59	238.00	-1.1	4,282	-0.03%
2023/10/24	1.2	235.15	3.1	238.45	238.00	-2	4,327	-0.05%
2023/10/23	0.2	238.98	0	0.00	237.00	0.2	4,353	0.01%
2023/10/20	1.1	239.14	1.1	236.73	239.50	0	4,398	0.00%
2023/10/19	2	246.00	0	0.00	242.50	2	4,421	0.05%
2023/10/18	0	253.50	0	0.00	250.50	0	4,439	0.00%
2023/10/17	1	255.50	1	257.50	255.50	0	4,458	0.00%
2023/10/16	3.1	251.50	0	0.00	253.00	3.1	4,580	0.07%
2023/10/13	0	0.00	1	258.00	257.00	-1	4,789	-0.02%
2023/10/12	3.1	258.48	0	0.00	256.50	3.1	4,835	0.06%
2023/10/11	1.1	257.14	4	258.50	260.00	-2.9	4,923	-0.06%
2023/10/06	7.3	255.81	2	253.00	251.50	5.3	5,040	0.11%
2023/10/04	3	256.67	2.2	262.77	264.00	0.8	5,058	0.02%
2023/10/02	1	269.00	0	0.00	267.50	1	5,179	0.02%
2023/09/28	2	264.00	2	267.75	266.50	0	5,182	0.00%
2023/09/27	1	264.99	1	263.00	265.00	0	5,166	0.00%
2023/09/26	5	266.00	5	264.30	263.00	0	5,193	0.00%
2023/09/25	4	268.63	4	268.38	269.00	0	5,186	0.00%
2023/09/22	2	262.24	3	267.00	267.00	-1	5,138	-0.02%
2023/09/21	3	261.17	3	262.67	263.50	0	5,088	0.00%
2023/09/20	0	264.17	1	262.50	260.50	-1	5,100	-0.02%
2023/09/19	0	273.00	3	274.83	271.00	-3	5,047	-0.06%
2023/09/18	2	273.00	3.4	273.38	272.50	-1.4	4,983	-0.03%
2023/09/15	1	269.50	12.2	269.98	272.00	-11.2	4,889	-0.23%
2023/09/14	0.4	257.63	2	258.75	259.00	-1.6	4,683	-0.03%
2023/09/13	2.3	257.17	0.1	258.00	257.50	2.3	4,665	0.05%
2023/09/12	2	259.24	2	259.44	260.50	0	4,689	0.00%
2023/09/08	0.1	249.43	0	0.00	249.00	0.1	4,791	0.00%
2023/09/07	0	0.00	1	251.00	250.00	-1	4,860	-0.02%
2023/09/05	1	248.50	1	248.50	248.00	0	4,945	0.00%
2023/09/04	1	245.50	3	246.33	250.00	-2	5,054	-0.04%
2023/09/01	1	239.50	0	0.00	243.00	1	5,138	0.02%
2023/08/31	0	242.50	1	242.50	241.50	-1	5,234	-0.02%
2023/08/30	2	244.25	1	245.00	243.00	1	5,299	0.02%
2023/08/29	1	242.50	5	243.80	244.00	-4	5,405	-0.07%
2023/08/28	0	0.00	0.2	237.00	236.50	-0.2	5,416	0.00%
2023/08/24	1.7	237.90	1	235.50	239.50	0.7	5,579	0.01%
2023/08/22	0	0.00	0.1	230.00	229.50	-0.1	5,872	0.00%
2023/08/21	2.1	227.60	1	228.50	228.00	1.1	6,151	0.02%
2023/08/18	0	234.00	0.1	234.50	231.00	-0.1	6,247	0.00%
2023/08/17	0.1	234.40	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	0.1	237.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	2	235.00	2	235.00	236.50	0	6,553	0.00%
2023/08/14	11	231.91	11	232.32	232.00	0	6,639	0.00%
2023/08/11	0	0.00	2	241.00	238.50	-2	6,726	-0.03%
2023/08/10	4.1	241.62	0	0.00	238.50	4.1	6,828	0.06%
2023/08/08	1	247.49	0	0.00	245.00	1	6,867	0.01%
2023/08/07	9	250.50	9	252.50	250.50	0	6,877	0.00%
2023/08/04	1	249.00	0	254.50	252.50	1	6,923	0.01%
2023/08/02	1.1	255.79	1.5	255.00	251.50	-0.5	7,040	-0.01%
2023/08/01	2.5	250.60	1.5	255.00	249.50	1	7,091	0.01%
2023/07/31	3.1	251.16	3	250.33	248.00	0.1	7,135	0.00%
2023/07/28	2	251.03	1	251.00	254.50	1	7,229	0.01%
2023/07/27	15.5	250.43	11	252.18	250.00	4.5	7,271	0.06%
2023/07/26	3.6	258.26	3	256.00	254.50	0.6	7,344	0.01%
2023/07/25	0	259.75	2.2	260.31	258.00	-2.1	7,480	-0.03%
2023/07/24	2	262.02	2	261.75	261.50	0	7,518	0.00%
2023/07/21	3.1	260.03	1	260.00	258.00	2.1	7,599	0.03%
2023/07/20	1.2	267.25	2	269.00	267.00	-0.8	7,689	-0.01%
2023/07/19	17.5	269.13	6.1	269.29	266.50	11.4	7,723	0.15%
2023/07/18	6.6	276.43	4.1	276.85	275.50	2.5	7,678	0.03%
2023/07/17	2.7	265.43	0.1	262.50	262.50	2.6	7,491	0.03%
2023/07/14	3.8	266.97	7	266.64	266.00	-3.3	7,540	-0.04%
2023/07/13	12.1	263.00	19.3	266.64	264.50	-7.3	7,468	-0.10%
2023/07/12	3	250.33	2	251.00	254.50	1	7,352	0.01%
2023/07/11	0.1	247.50	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	1	247.50	0.1	246.00	243.50	1	7,441	0.01%
2023/07/07	3.5	248.14	0	0.00	246.50	3.5	7,447	0.05%
2023/07/06	9.2	255.56	10.1	259.77	255.50	-0.9	7,352	-0.01%
2023/07/05	8.2	263.16	3	261.84	261.50	5.2	7,356	0.07%
2023/07/04	12.2	263.17	11	262.27	262.00	1.2	7,334	0.02%
2023/07/03	0	0.00	6	269.00	270.00	-6	7,384	-0.08%
2023/06/30	1	262.51	0	0.00	264.00	1	7,531	0.01%
2023/06/29	0.3	264.00	1	262.00	262.50	-0.7	7,637	-0.01%
2023/06/28	3.6	265.30	0	0.00	262.00	3.6	7,679	0.05%
2023/06/27	3.1	270.48	0	0.00	268.50	3.1	7,779	0.04%
2023/06/26	4.1	276.52	1	274.50	275.00	3.1	7,818	0.04%
2023/06/21	12.2	280.58	12	278.00	278.00	0.2	8,025	0.00%
2023/06/20	1.1	277.45	2	281.50	281.50	-0.9	8,127	-0.01%
2023/06/19	3	277.83	2	277.75	278.00	1	8,249	0.01%
2023/06/16	4.1	279.00	6	280.58	279.50	-1.9	8,322	-0.02%
2023/06/15	6.3	281.89	8.5	286.03	281.00	-2.2	8,296	-0.03%
2023/06/14	3	293.83	3.2	293.91	293.50	-0.2	8,249	0.00%
2023/06/13	2	290.01	2.1	291.55	293.00	-0.1	8,253	0.00%
2023/06/12	1	285.00	1	285.00	286.00	0	8,243	0.00%
2023/06/09	0.8	283.65	0	0.00	284.50	0.8	8,308	0.01%
2023/06/08	9.4	283.22	0	0.00	282.00	9.4	8,401	0.11%
2023/06/07	21.1	292.25	16	293.09	290.00	5.1	8,463	0.06%
2023/06/06	6.5	297.90	4.2	300.68	296.50	2.4	8,514	0.03%
2023/06/05	0.1	306.43	1	307.50	305.00	-0.9	8,504	-0.01%
2023/06/02	8.2	305.89	7.2	305.80	308.00	1	8,495	0.01%
2023/06/01	0	0.00	2	300.25	298.50	-2	8,464	-0.02%
2023/05/31	9	302.61	8	298.44	303.00	1	8,667	0.01%
2023/05/30	14.3	296.50	14	294.07	294.00	0.3	8,725	0.00%
2023/05/29	11	301.45	8	305.19	302.50	3	8,686	0.03%
2023/05/26	3	304.36	5	306.40	303.00	-2	8,597	-0.02%
2023/05/25	4	303.75	6.5	302.48	302.50	-2.5	8,464	-0.03%
2023/05/24	1	287.50	5	288.10	292.00	-4	8,223	-0.05%
2023/05/23	1	282.50	6	285.67	289.00	-5	8,138	-0.06%
2023/05/22	19	282.16	10	287.35	281.50	9	8,079	0.11%
2023/05/19	0.4	290.75	2	291.25	293.00	-1.6	7,965	-0.02%
2023/05/18	2.3	287.33	4	288.25	285.50	-1.7	7,929	-0.02%
2023/05/17	1.2	289.63	1	286.50	286.50	0.2	7,927	0.00%
2023/05/16	2	288.25	14	289.53	288.50	-12	7,854	-0.15%
2023/05/15	8	283.75	8	285.50	281.00	0	7,773	0.00%
2023/05/12	1	280.00	0	284.50	287.00	1	7,789	0.01%
2023/05/11	0	279.83	0	0.00	278.00	0	7,758	0.00%
2023/05/10	1	282.50	3	283.17	282.50	-2	7,761	-0.03%
2023/05/09	2	284.25	2	286.25	287.50	0	7,767	0.00%
2023/05/08	9.1	281.96	22	283.30	281.00	-12.9	7,773	-0.17%
2023/05/05	0	0.00	2	273.50	277.50	-2	7,758	-0.03%
2023/05/04	7	268.79	0	0.00	272.50	7	7,857	0.09%
2023/05/03	0.3	278.00	0	0.00	276.00	0.3	7,900	0.00%
2023/05/02	3	279.50	6	278.92	277.50	-3	7,915	-0.04%
2023/04/28	1	274.50	11	274.45	274.50	-10	7,942	-0.13%
2023/04/27	2	268.75	2	265.50	266.50	0	7,815	0.00%
2023/04/26	2	263.75	9	264.61	269.00	-7	7,812	-0.09%
2023/04/25	8.1	262.44	1	260.50	258.00	7.1	7,838	0.09%
2023/04/24	1	267.00	0	0.00	268.50	1	7,743	0.01%
2023/04/21	1	260.46	0.2	261.00	260.00	0.8	7,734	0.01%
2023/04/20	2	256.50	1	253.00	255.00	1	7,732	0.01%
2023/04/19	0.2	255.61	0	0.00	254.00	0.2	7,858	0.00%
2023/04/18	19	263.47	10	263.75	263.00	9	7,907	0.11%
2023/04/17	10	264.24	9	261.67	264.50	1	8,079	0.01%
2023/04/14	9	263.00	9	264.00	263.00	0	8,253	0.00%
2023/04/13	11	264.82	11	271.55	264.00	0	8,265	0.00%
2023/04/12	0	273.50	5	272.20	274.50	-5	8,201	-0.06%
2023/04/10	1	272.52	1.1	270.90	275.50	-0.1	8,270	0.00%
2023/04/07	2	274.50	6	274.83	274.00	-4	8,272	-0.05%
2023/04/06	0.1	274.58	2	274.50	274.50	-1.9	8,283	-0.02%
2023/03/31	10	285.50	2	284.25	283.00	8	8,310	0.10%
2023/03/30	6	280.42	1	276.50	281.00	5	8,315	0.06%
2023/03/29	0	274.50	0	0.00	272.00	0	8,478	0.00%
2023/03/28	2	277.03	1	277.00	273.50	1	8,836	0.01%
2023/03/27	1	286.98	1	284.50	285.50	0	8,862	0.00%
2023/03/24	5	287.18	10.4	286.01	286.50	-5.4	9,014	-0.06%
2023/03/23	4.1	277.35	6.2	276.11	280.50	-2.1	8,871	-0.02%
2023/03/22	11.4	276.18	9	276.06	275.50	2.4	8,921	0.03%
2023/03/21	4	267.38	2	267.75	269.00	2	8,944	0.02%
2023/03/20	1	263.00	3.2	262.56	262.50	-2.2	8,933	-0.02%
2023/03/17	1	263.00	2	262.75	261.00	-1	9,094	-0.01%
2023/03/16	1	262.50	0	0.00	259.00	1	9,229	0.01%
2023/03/15	12	261.29	11.1	263.17	259.50	0.9	9,580	0.01%
2023/03/14	11	259.95	10	259.20	260.00	1	9,712	0.01%
2023/03/13	5	263.40	6	262.58	266.00	-1	9,889	-0.01%
2023/03/10	8	263.63	15.1	266.07	260.00	-7.1	9,931	-0.07%
2023/03/09	10.1	264.80	12.4	266.57	266.50	-2.3	10,174	-0.02%
2023/03/08	5	262.30	4.2	262.58	263.00	0.9	10,063	0.01%
2023/03/07	2.3	258.28	4.1	259.37	258.50	-1.8	10,084	-0.02%
2023/03/06	0	0.00	2	263.75	261.00	-2	10,128	-0.02%
2023/03/03	9.1	259.67	10	259.75	259.00	-1	10,261	-0.01%
2023/03/02	2.1	245.88	5.1	245.78	250.50	-3.1	10,165	-0.03%
2023/03/01	2	236.79	1	235.00	240.50	1	10,116	0.01%
2023/02/24	11.1	235.28	17	239.15	235.00	-5.9	10,158	-0.06%
2023/02/23	11	242.77	10	240.50	243.00	1	10,183	0.01%
2023/02/22	2	243.00	3	241.83	240.00	-1	10,408	-0.01%
2023/02/21	1	247.50	0	0.00	247.00	1	10,602	0.01%
2023/02/20	0	0.00	1	247.00	244.00	-1	10,845	-0.01%
2023/02/17	0	0.00	6	244.84	245.50	-6	11,153	-0.05%
2023/02/16	5	246.00	2.1	247.00	247.50	2.9	11,793	0.02%
2023/02/15	3.1	236.76	5	240.20	244.00	-1.9	11,900	-0.02%
2023/02/14	1	236.50	0	0.00	238.50	1	11,952	0.01%
2023/02/13	3	235.00	3.2	233.28	233.00	-0.2	12,322	0.00%
2023/02/10	9	237.62	10	240.50	237.00	-1	12,572	-0.01%
2023/02/09	4	243.63	1	244.00	243.00	3	12,694	0.02%
2023/02/08	4	244.25	4	244.00	244.00	0	12,976	0.00%
2023/02/07	2	242.75	1	244.00	244.00	1	13,058	0.01%
2023/02/06	7.2	241.89	5	240.50	239.00	2.2	13,207	0.02%
2023/02/03	8	257.50	5	256.60	255.00	3	13,161	0.02%
2023/02/02	4	261.38	4	261.63	264.50	0	13,207	0.00%
2023/02/01	5	250.60	5.3	253.60	255.50	-0.3	13,225	0.00%
2023/01/31	1	243.00	1	243.50	243.00	0	13,197	0.00%
2023/01/30	1	240.50	3	242.33	246.00	-2	13,404	-0.01%
2023/01/17	1	233.00	1	232.50	234.50	0	13,495	0.00%
2023/01/16	1	233.99	1	232.00	233.00	0	13,839	0.00%
2023/01/13	3.2	234.41	1	235.50	230.00	2.2	14,000	0.02%
2023/01/12	5.1	234.00	4	234.63	232.00	1.1	14,152	0.01%
2023/01/11	4.2	236.60	2	236.25	234.00	2.2	14,447	0.02%
2023/01/10	2	234.25	2	234.00	236.50	0	14,660	0.00%
2023/01/09	1	234.99	6	235.42	236.00	-5	14,843	-0.03%
2023/01/06	3.5	223.24	4	223.75	227.50	-0.5	14,819	0.00%
2023/01/05	18	219.44	17.2	220.05	219.50	0.9	14,815	0.01%
2023/01/04	6.2	226.32	3	226.00	223.00	3.2	14,728	0.02%
2023/01/03	3	232.50	2	229.25	233.00	1	14,662	0.01%
2022/12/30	4.1	230.34	7	231.93	227.00	-2.9	14,732	-0.02%
2022/12/29	1	227.00	6	231.92	231.00	-5	14,768	-0.03%
2022/12/28	1	231.50	5	233.30	231.50	-4	14,913	-0.03%
2022/12/27	8.2	240.33	9	238.78	238.00	-0.9	15,074	-0.01%
2022/12/26	1	237.00	0.1	240.00	237.00	0.9	15,149	0.01%
2022/12/23	8	240.31	4.1	240.63	242.00	3.9	15,276	0.03%
2022/12/22	4.2	237.38	5	237.60	243.00	-0.8	15,283	-0.01%
2022/12/21	17.1	237.17	15	239.43	237.00	2.1	15,279	0.01%
2022/12/20	24.2	243.83	23.4	245.32	241.50	0.8	15,189	0.01%
2022/12/19	13	257.54	10	259.75	257.00	3	14,930	0.02%
2022/12/16	11.1	261.33	6	262.25	260.00	5.1	14,855	0.03%
2022/12/15	1	274.00	3	273.17	274.00	-2	14,757	-0.01%
2022/12/14	6	272.75	2	269.50	274.00	4	14,743	0.03%
2022/12/13	10.4	275.13	7	280.71	270.00	3.4	14,790	0.02%
2022/12/12	6	279.58	1.1	281.45	281.00	4.9	14,675	0.03%
2022/12/09	11	285.86	7.2	283.51	281.50	3.8	14,751	0.03%
2022/12/08	6.6	283.94	9.1	283.58	287.00	-2.5	14,641	-0.02%
2022/12/07	26.2	286.78	16.2	284.53	278.50	10	14,622	0.07%
2022/12/06	5	310.40	2	308.25	304.50	3	14,293	0.02%
2022/12/05	4.1	310.36	9.1	307.95	310.50	-5	14,155	-0.04%
2022/12/02	4.1	292.18	5	292.70	295.50	-0.9	13,957	-0.01%
2022/12/01	9	289.11	16.1	287.71	286.50	-7.1	13,977	-0.05%
2022/11/30	3	268.83	2	268.00	269.50	1	13,656	0.01%
2022/11/29	6	267.75	3.3	267.57	267.00	2.8	13,768	0.02%
2022/11/28	2.3	268.53	3	272.83	273.00	-0.8	13,889	-0.01%
2022/11/25	5	275.80	13.1	272.66	271.00	-8.1	14,066	-0.06%
2022/11/24	14	266.00	22.2	263.14	270.00	-8.2	13,891	-0.06%
2022/11/23	7	262.64	3	261.33	259.00	4	13,814	0.03%
2022/11/22	1	261.50	1	261.50	262.00	0	13,857	0.00%
2022/11/21	3	259.50	3	260.33	261.00	0	13,867	0.00%
2022/11/18	23.2	263.20	22	259.30	258.00	1.2	13,855	0.01%
2022/11/17	14	269.00	13	269.23	267.50	1	13,777	0.01%
2022/11/16	18.1	268.08	12.1	270.79	272.50	5.9	13,810	0.04%
2022/11/15	32.2	265.10	35	266.59	270.50	-2.8	13,909	-0.02%
2022/11/14	36.2	266.97	40.1	264.33	263.00	-3.9	13,834	-0.03%
2022/11/11	0	0.00	7.2	256.50	256.50	-7.2	13,368	-0.05%
2022/11/10	10	232.45	7	233.14	233.50	3	13,309	0.02%
2022/11/09	18	229.47	24.4	229.80	234.50	-6.4	13,340	-0.05%
2022/11/08	8.1	221.18	15	221.17	219.00	-6.9	13,260	-0.05%
2022/11/07	11.1	216.64	7.2	216.67	214.50	3.9	13,156	0.03%
2022/11/04	10	213.85	9	215.94	217.00	1	13,147	0.01%
2022/11/03	20.1	215.23	15	216.57	217.00	5.1	12,958	0.04%
2022/11/02	2	213.50	9	212.72	217.50	-7	12,985	-0.05%
2022/11/01	10	210.25	5	209.40	208.50	5	12,849	0.04%
2022/10/31	7	212.43	10	212.20	211.50	-3	12,874	-0.02%
2022/10/28	17	210.15	12	206.25	208.50	5	12,879	0.04%
2022/10/27	7	202.71	7	202.93	207.00	0	12,750	0.00%
2022/10/26	6.1	203.17	8	200.69	199.50	-1.9	12,741	-0.01%
2022/10/25	10.3	207.60	13.2	208.06	207.00	-3	12,665	-0.02%
2022/10/24	19	206.79	21.3	207.86	207.50	-2.3	12,654	-0.02%
2022/10/21	13	199.73	14	199.14	195.00	-1	12,710	-0.01%
2022/10/20	17	197.85	14	198.68	199.50	3	12,735	0.02%
2022/10/19	19	206.61	22.1	206.55	205.00	-3.1	12,665	-0.02%
2022/10/18	11	198.23	11	198.73	201.00	0	12,497	0.00%
2022/10/17	20	190.38	15	191.70	195.00	5	12,474	0.04%
2022/10/14	4.2	192.79	8.1	192.70	195.50	-3.9	12,509	-0.03%
2022/10/13	1	189.50	4	183.75	178.00	-3	12,619	-0.02%
2022/10/12	13	189.50	12	189.96	189.00	1	12,571	0.01%
2022/10/11	7	192.86	4	188.00	187.50	3	12,616	0.02%
2022/10/07	13.1	203.73	8	205.88	204.00	5.1	12,604	0.04%
2022/10/06	8.1	202.30	10	201.25	207.00	-1.9	12,628	-0.02%
2022/10/05	18	203.94	17.1	201.54	200.50	0.9	12,668	0.01%
2022/10/04	6	194.58	7	198.07	198.00	-1	12,570	-0.01%
2022/10/03	11.1	188.45	11	188.14	188.50	0.1	12,519	0.00%
2022/09/30	8.1	185.28	10	185.25	189.00	-1.9	12,630	-0.02%
2022/09/29	17	187.15	15	189.67	186.00	2	12,684	0.02%
2022/09/28	4	193.59	2	187.50	187.00	2	12,715	0.02%
2022/09/27	5	193.60	7	198.29	200.00	-2	12,759	-0.02%
2022/09/26	18.1	200.31	17	195.71	193.00	1.1	12,737	0.01%
2022/09/23	12	207.25	14	205.64	205.00	-2	12,722	-0.02%
2022/09/21	0.1	216.19	0	0.00	216.00	0.1	12,641	0.00%
2022/09/20	2	219.00	8	215.00	220.50	-6	12,644	-0.05%
2022/09/19	0	0.00	0.1	224.00	222.00	-0.1	12,513	0.00%
2022/09/16	3	223.16	3.1	225.45	221.50	-0.1	12,492	0.00%
2022/09/15	3.1	231.14	5	230.30	228.00	-1.9	12,403	-0.02%
2022/09/14	9	229.33	17.1	228.83	229.50	-8	12,408	-0.06%
2022/09/13	11.1	244.58	3.1	243.30	240.00	8	12,285	0.07%
2022/09/12	4	248.13	6	247.92	246.50	-2	12,262	-0.02%
2022/09/08	6	243.00	4	243.25	242.00	2	12,336	0.02%
2022/09/07	6.1	241.85	3	241.83	242.00	3.1	12,397	0.03%
2022/09/06	1.2	251.38	3	253.17	250.50	-1.8	12,319	-0.01%
2022/09/05	12	251.29	5	250.40	247.50	7	12,305	0.06%
2022/09/02	3.2	243.67	3	248.50	243.00	0.2	12,206	0.00%
2022/09/01	17.4	251.06	5	252.30	244.50	12.4	12,032	0.10%
2022/08/31	2	268.00	4	268.50	270.50	-2	11,794	-0.02%
2022/08/30	5.1	265.58	3	268.16	267.50	2.1	11,767	0.02%
2022/08/29	8	263.32	4.1	262.38	266.50	4	11,715	0.03%
2022/08/26	1	281.00	6	282.17	278.00	-5	11,605	-0.04%
2022/08/25	2.1	276.40	2	274.00	276.00	0.1	11,562	0.00%
2022/08/24	15	271.77	19	271.32	270.00	-4	11,603	-0.03%
2022/08/23	11.1	279.18	12.3	279.03	274.00	-1.2	11,453	-0.01%
2022/08/22	24.3	295.38	18.1	295.41	288.00	6.2	11,245	0.06%
2022/08/19	4.1	288.84	2.1	287.62	295.00	2	10,925	0.02%
2022/08/18	12	272.36	11	275.07	281.50	1	10,763	0.01%
2022/08/17	6	278.42	6	279.25	278.00	0	10,705	0.00%
2022/08/16	5	279.10	2.1	280.08	277.00	3	10,591	0.03%
2022/08/15	11.2	275.09	14.2	275.35	282.00	-3	10,432	-0.03%
2022/08/12	3.1	259.24	5.1	259.83	261.50	-2	10,094	-0.02%
2022/08/11	7	254.21	8	254.50	254.00	-1	9,930	-0.01%
2022/08/10	5	248.20	4	248.75	245.50	1	9,778	0.01%
2022/08/09	7	249.71	5	249.60	249.00	2	9,654	0.02%
2022/08/08	1	240.50	3	242.67	246.50	-2	9,525	-0.02%
2022/08/05	19	244.34	20.1	245.52	244.00	-1.1	9,468	-0.01%
2022/08/04	2	236.25	1	238.50	234.50	1	9,353	0.01%
2022/08/03	1	236.95	2	236.50	234.00	-1	9,176	-0.01%
2022/08/02	3	235.33	3	237.33	238.00	0	9,128	0.00%
2022/08/01	1	241.88	0	0.00	243.50	1	8,992	0.01%
2022/07/29	3.1	245.24	5	244.50	240.50	-1.9	8,840	-0.02%
2022/07/28	16.1	246.86	5	249.00	238.50	11.1	8,673	0.13%
2022/07/27	3	257.70	6	258.33	263.50	-3	8,248	-0.04%
2022/07/26	5	258.89	2.1	257.34	254.50	3	7,993	0.04%
2022/07/25	5	277.28	1	271.00	272.00	4	7,811	0.05%
2022/07/22	9	284.28	6	284.00	278.50	3	7,679	0.04%
2022/07/21	11	277.50	35	272.03	282.00	-24	7,498	-0.32%
2022/07/20	13	265.73	15.2	266.30	266.50	-2.2	7,230	-0.03%
2022/07/19	4	255.62	2	252.50	253.00	2	7,063	0.03%
2022/07/18	13	258.27	14	260.39	259.00	-1	7,012	-0.01%
2022/07/15	16.1	250.13	9.1	251.48	253.50	7	6,872	0.10%
2022/07/14	7	244.43	5	242.50	247.00	2	6,744	0.03%
2022/07/13	5.1	245.50	5	252.20	242.00	0	6,583	0.00%
2022/07/12	2	244.50	2	240.77	238.50	0	6,465	0.00%
2022/07/11	6.1	250.74	2	250.25	248.50	4.1	6,373	0.06%
2022/07/08	3	253.67	5.2	258.30	262.00	-2.2	6,216	-0.04%
2022/07/07	12.2	243.24	12.1	250.78	251.50	0.1	5,992	0.00%
2022/07/06	12	243.64	14	246.46	243.00	-2	5,833	-0.03%
2022/07/05	4	242.50	3	247.17	247.00	1	5,761	0.02%
2022/07/04	0.1	246.07	1	247.00	244.00	-0.9	5,570	-0.02%
2022/07/01	2	251.00	0.1	252.67	244.00	1.9	5,428	0.04%
2022/06/30	11	265.05	4	263.50	260.50	7	5,294	0.13%
2022/06/29	15.1	276.79	2	274.00	273.50	13.1	5,213	0.25%
2022/06/28	3	297.83	1	292.00	289.50	2	5,134	0.04%
2022/06/27	0	0.00	4.1	303.33	312.50	-4.1	5,099	-0.08%
2022/06/24	1	284.51	8	292.94	284.50	-7	5,038	-0.14%
2022/06/23	3	292.00	7.4	293.07	286.50	-4.4	4,981	-0.09%
2022/06/22	2.1	299.41	0	0.00	294.00	2.1	4,931	0.04%
2022/06/21	0	0.00	8	311.00	314.00	-8	4,846	-0.17%
2022/06/20	6	310.74	7.1	306.87	299.00	-1.1	4,812	-0.02%
2022/06/17	4.1	315.46	27	318.17	316.00	-22.9	4,736	-0.48%
2022/06/16	2	328.00	3	329.00	316.00	-1	4,613	-0.02%
2022/06/15	2	338.21	4	329.50	329.50	-2	4,489	-0.04%
2022/06/14	1	340.00	1.2	342.81	343.00	-0.2	4,421	0.00%
2022/06/13	2.3	349.45	1	345.50	345.00	1.3	4,377	0.03%
2022/06/10	4.1	362.16	1	359.50	365.00	3.1	4,379	0.07%
2022/06/09	0	0.00	2	374.25	372.00	-2	4,350	-0.05%
2022/06/08	3.1	367.26	2	369.00	365.00	1.1	4,333	0.03%
2022/06/07	1	366.00	2	366.75	367.50	-1	4,335	-0.02%
2022/06/06	1	375.50	2	377.75	373.00	-1	4,331	-0.02%
2022/06/02	6	367.33	2	371.00	372.00	4	4,373	0.09%
2022/06/01	11.7	374.42	6	377.25	371.00	5.7	4,385	0.13%
2022/05/31	2	391.50	3	391.33	394.50	-1	4,295	-0.02%
2022/05/30	7	392.36	6.1	392.06	395.00	0.9	4,324	0.02%
2022/05/26	7.1	373.77	26	374.31	368.00	-18.9	4,372	-0.43%
2022/05/25	1.2	371.72	21	370.12	381.00	-19.8	4,314	-0.46%
2022/05/24	4.1	381.77	4	389.88	380.00	0.1	4,219	0.00%
2022/05/23	0.1	399.00	0	0.00	397.50	0.1	4,195	0.00%
2022/05/20	1	403.00	1	407.50	401.50	0	4,207	0.00%
2022/05/19	2.1	400.57	0	0.00	407.50	2.1	4,241	0.05%
2022/05/18	0	0.00	2	416.75	414.00	-2	4,263	-0.05%
2022/05/17	0	0.00	1	407.50	407.50	-1	4,259	-0.02%
2022/05/16	1	403.00	0	0.00	401.00	1	4,301	0.02%
2022/05/13	0	0.00	1	393.50	398.00	-1	4,277	-0.02%
2022/05/12	3.2	387.97	1	386.50	381.00	2.2	4,265	0.05%
2022/05/11	1	398.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1.2	386.47	1	389.06	404.00	0.2	4,228	0.00%
2022/05/09	0	401.50	0	0.00	395.00	0	4,273	0.00%
2022/05/06	1	399.50	1	401.50	401.50	0	4,351	0.00%
2022/05/05	2	415.50	3	418.67	418.00	-1	4,332	-0.02%
2022/05/03	2	400.50	0	0.00	399.50	2	4,350	0.05%
2022/04/28	0	400.50	0.1	400.50	395.00	-0.1	4,424	0.00%
2022/04/27	2.1	399.76	1	391.50	409.00	1.1	4,415	0.02%
2022/04/25	0.1	415.50	1	403.00	406.50	-0.9	4,401	-0.02%
2022/04/22	4.1	438.94	1	445.00	434.50	3.1	4,379	0.07%
2022/04/21	0	0.00	3	466.15	462.50	-3	4,380	-0.07%
2022/04/20	0	0.00	4	459.75	458.50	-4	4,406	-0.09%
2022/04/19	1	446.50	8	450.25	449.00	-7	4,421	-0.16%
2022/04/18	0	444.00	3	443.50	440.50	-3	4,468	-0.07%
2022/04/15	4.2	449.62	0	0.00	441.00	4.2	4,550	0.09%
2022/04/14	1	462.00	0	0.00	467.00	1	4,539	0.02%
2022/04/13	1.2	462.25	0	0.00	466.00	1.2	4,553	0.03%
2022/04/12	1.4	452.18	0	0.00	454.00	1.4	4,575	0.03%
2022/04/11	13.2	471.61	7	461.36	455.00	6.2	4,551	0.14%
2022/04/08	2.2	508.95	3	507.67	498.00	-0.8	4,520	-0.02%
2022/04/07	2	516.00	4	524.75	509.00	-2	4,488	-0.04%
2022/04/06	0.3	511.17	0	0.00	516.00	0.3	4,446	0.01%
2022/04/01	1	513.00	19	522.79	526.00	-18	4,428	-0.41%
2022/03/30	0	0.00	1.3	539.65	537.00	-1.3	4,433	-0.03%
2022/03/29	2	518.00	2	520.00	522.00	0	4,437	0.00%
2022/03/28	0.1	512.00	0	0.00	511.00	0.1	4,429	0.00%
2022/03/25	0	0.00	1	520.00	518.00	-1	4,437	-0.02%
2022/03/24	1.1	508.27	0	0.00	508.00	1.1	4,422	0.02%
2022/03/23	2	509.00	10	514.30	514.00	-8	4,439	-0.18%
2022/03/22	0	0.00	2.1	497.46	490.00	-2.1	4,435	-0.05%
2022/03/21	3.1	487.90	3.1	488.09	488.50	0	4,483	0.00%
2022/03/18	3	480.50	0	0.00	480.50	3	4,509	0.07%
2022/03/17	2	489.25	8.2	487.71	489.50	-6.2	4,508	-0.14%
2022/03/16	3	459.33	2.1	466.67	460.00	0.9	4,481	0.02%
2022/03/15	5.3	461.14	1	455.00	458.50	4.3	4,464	0.10%
2022/03/14	0.4	480.38	0	0.00	485.00	0.4	4,419	0.01%
2022/03/11	1	490.97	0	0.00	489.00	1	4,433	0.02%
2022/03/10	3	501.33	4	499.38	498.50	-1	4,467	-0.02%
2022/03/09	3.2	487.06	4	486.25	486.50	-0.8	4,471	-0.02%
2022/03/08	12.3	494.75	1	498.95	475.50	11.3	4,524	0.25%
2022/03/07	10.5	507.57	2	497.03	494.50	8.5	4,516	0.19%
2022/03/04	4	541.75	5	540.60	547.00	-1	4,550	-0.02%
2022/03/03	8	546.59	3	553.00	535.00	5	4,564	0.11%
2022/03/02	1.1	538.09	2	542.50	548.00	-0.9	4,631	-0.02%
2022/03/01	7	540.44	7	544.71	539.00	0	4,670	0.00%
2022/02/25	13	531.00	3	531.32	524.00	10	4,634	0.22%
2022/02/24	0	0.00	4	517.50	512.00	-4	4,608	-0.09%
2022/02/23	2	528.00	0	0.00	529.00	2	4,578	0.04%
2022/02/22	3	518.33	1	516.00	521.00	2	4,598	0.04%
2022/02/21	3	538.33	1	540.00	533.00	2	4,628	0.04%
2022/02/18	0	0.00	2	537.00	536.00	-2	4,626	-0.04%
2022/02/17	2	527.00	1	531.00	525.00	1	4,648	0.02%
2022/02/16	3	524.32	6	524.50	528.00	-3	4,739	-0.06%
2022/02/14	2	497.00	2	499.75	496.00	0	4,926	0.00%
2022/02/11	2	514.50	1	516.00	514.00	1	5,001	0.02%
2022/02/10	4	521.50	3	529.67	516.00	1	5,059	0.02%
2022/02/09	4	510.25	5	515.20	526.00	-1	5,105	-0.02%
2022/02/08	3	503.97	6.2	495.26	506.00	-3.2	5,149	-0.06%
2022/02/07	1	482.00	0	0.00	478.00	1	5,192	0.02%
2022/01/26	6	479.25	7	480.29	472.00	-1	5,269	-0.02%
2022/01/25	4.2	483.31	4	485.13	477.00	0.2	5,410	0.00%
2022/01/24	6.2	486.94	6	489.17	496.00	0.2	5,518	0.00%
2022/01/21	3.2	498.14	0	508.00	490.50	3.2	5,596	0.06%
2022/01/20	2	513.00	2	518.00	526.00	0	5,627	0.00%
2022/01/19	3	525.33	2	525.50	519.00	1	5,821	0.02%
2022/01/18	1	545.00	0.1	548.00	545.00	0.9	5,860	0.02%
2022/01/17	1	527.02	2.1	531.00	528.00	-1	5,876	-0.02%
2022/01/14	2	506.00	2	511.50	514.00	0	5,944	0.00%
2022/01/13	0	0.00	2.3	518.10	520.00	-2.3	6,018	-0.04%
2022/01/12	3.2	510.92	0	508.00	505.00	3.1	6,150	0.05%
2022/01/11	2.2	512.67	1	515.00	509.00	1.2	6,285	0.02%
2022/01/10	7.6	532.52	2	518.50	517.00	5.6	6,323	0.09%
2022/01/07	1	556.00	1	561.00	558.00	0	6,329	0.00%
2022/01/06	2	576.50	4	577.00	573.00	-2	6,406	-0.03%
2022/01/05	2.1	591.29	3	591.00	589.00	-0.9	6,501	-0.01%
2022/01/04	6	587.67	4.3	591.79	585.00	1.8	6,518	0.03%
2022/01/03	1	585.00	4	585.00	583.00	-3	6,579	-0.05%
2021/12/30	3	574.00	2	573.50	572.00	1	6,628	0.02%
2021/12/29	4	568.50	3	573.33	569.00	1	6,716	0.01%
2021/12/28	2	574.49	0	0.00	572.00	2	6,892	0.03%
2021/12/27	5	572.80	6	573.50	576.00	-1	6,985	-0.01%
2021/12/24	3	575.33	3	579.67	567.00	0	7,055	0.00%
2021/12/23	0	0.00	1	586.89	573.00	-1	7,209	-0.01%
2021/12/22	0	573.00	4.4	572.26	571.00	-4.4	7,317	-0.06%
2021/12/21	0	0.00	10	570.70	577.00	-10	7,389	-0.14%
2021/12/17	0.1	571.82	0	0.00	565.00	0.1	7,547	0.00%
2021/12/16	1	571.00	0.1	583.00	572.00	0.9	7,602	0.01%
2021/12/15	1.1	561.64	0	0.00	575.00	1.1	7,603	0.01%
2021/12/14	9.1	557.03	9	557.00	556.00	0.1	7,611	0.00%
2021/12/13	2	572.50	0	0.00	574.00	2	7,668	0.03%
2021/12/10	5.1	575.55	2	576.52	572.00	3.1	7,717	0.04%
2021/12/09	0	588.00	0	0.00	586.00	0	7,738	0.00%
2021/12/07	2	593.45	1	593.00	586.00	1	7,757	0.01%
2021/12/06	14.1	587.50	0	0.00	581.00	14.1	7,771	0.18%
2021/12/03	3	600.00	0	0.00	601.00	3	7,856	0.04%
2021/12/02	12	599.84	2.1	590.34	590.00	9.9	7,958	0.12%
2021/12/01	2.1	612.43	2	613.48	608.00	0.1	8,101	0.00%
2021/11/30	3.1	621.72	6.1	610.05	626.00	-3	8,105	-0.04%
2021/11/29	8	577.88	1	587.00	584.00	7	8,059	0.09%
2021/11/26	7.1	583.06	7	586.00	585.00	0.1	8,084	0.00%
2021/11/25	2.2	579.36	1	578.00	579.00	1.2	8,020	0.02%
2021/11/24	1	565.00	3.2	569.39	566.00	-2.2	8,127	-0.03%
2021/11/23	0	556.00	0	0.00	558.00	0	8,264	0.00%
2021/11/19	2	550.00	0	550.00	548.00	2	8,432	0.02%
2021/11/18	2.2	550.84	11	549.82	548.00	-8.8	8,499	-0.10%
2021/11/17	1	558.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	1	571.58	1.1	560.36	561.00	-0.1	8,574	0.00%
2021/11/15	4.2	567.38	1	586.00	562.00	3.2	8,567	0.04%
2021/11/12	5.1	579.54	3	576.67	574.00	2.1	8,598	0.02%
2021/11/11	1	569.00	3	570.97	576.00	-2	8,569	-0.02%
2021/11/10	2	551.99	0	0.00	555.00	2	8,532	0.02%
2021/11/09	0	0.00	1	545.00	542.00	-1	8,549	-0.01%
2021/11/08	4	540.25	2	541.00	536.00	2	8,522	0.02%
2021/11/05	1	554.98	3	545.33	558.00	-2	8,506	-0.02%
2021/11/04	2	546.00	0	0.00	535.00	2	8,427	0.02%
2021/11/03	15	520.80	9	516.44	530.00	6	8,376	0.07%
2021/11/02	3	524.67	2	530.50	526.00	1	8,331	0.01%
2021/11/01	7	508.14	21	525.81	514.00	-14	8,267	-0.17%
2021/10/29	4	481.50	3	490.00	490.50	1	8,313	0.01%
2021/10/28	7	467.71	5	469.40	465.50	2	8,216	0.02%
2021/10/27	30	468.97	37.5	464.80	470.50	-7.5	8,151	-0.09%
2021/10/26	8	446.25	6	451.22	440.50	2	7,978	0.02%
2021/10/25	3	440.33	4	444.63	442.00	-1	8,045	-0.01%
2021/10/22	1	443.00	2	447.00	440.50	-1	8,096	-0.01%
2021/10/21	11.1	443.42	1	445.00	430.00	10.1	8,048	0.12%
2021/10/20	4	448.38	4	446.63	456.50	0	8,036	0.00%
2021/10/19	5	441.24	9.5	440.20	450.50	-4.5	7,971	-0.06%
2021/10/18	1	415.00	1	412.02	412.00	0	7,845	0.00%
2021/10/15	6	410.58	16.4	413.46	413.50	-10.4	7,803	-0.13%
2021/10/14	3	393.35	5	399.10	392.50	-2	7,727	-0.03%
2021/10/13	8.4	400.00	1	401.49	393.00	7.4	7,675	0.10%
2021/10/12	3	426.50	2	418.75	418.50	1	7,620	0.01%
2021/10/08	4.2	432.00	6	431.50	430.00	-1.8	7,639	-0.02%
2021/10/07	37	431.89	9.4	435.53	431.00	27.6	7,595	0.36%
2021/10/06	5.1	417.12	2	414.17	407.00	3	7,534	0.04%
2021/10/05	5.3	413.80	32	407.63	425.00	-26.7	7,507	-0.36%
2021/10/04	7.3	410.42	2.1	410.90	401.50	5.2	7,422	0.07%
2021/10/01	8	426.54	15	424.80	423.00	-7	7,494	-0.09%
2021/09/30	6.2	426.60	6	428.83	435.00	0.2	7,545	0.00%
2021/09/29	19.2	432.70	4	429.50	419.00	15.2	7,446	0.20%
2021/09/28	3	458.00	3	453.67	463.00	0	7,375	0.00%
2021/09/27	2	472.25	1.2	461.58	461.00	0.8	7,334	0.01%
2021/09/24	10	472.05	10	474.55	473.00	0	7,293	0.00%
2021/09/23	2	466.25	4.3	462.50	469.50	-2.3	7,221	-0.03%
2021/09/22	7.1	446.93	6	443.92	443.00	1.1	7,174	0.01%
2021/09/17	5	451.10	6	454.25	460.00	-1	7,178	-0.01%
2021/09/16	2.1	456.05	4.1	453.41	449.00	-2	7,207	-0.03%
2021/09/15	3	442.33	3.3	440.24	448.50	-0.3	7,272	0.00%
2021/09/14	4	440.88	7.2	442.73	444.00	-3.2	7,355	-0.04%
2021/09/13	1	430.00	0	0.00	434.00	1	7,539	0.01%
2021/09/10	2	427.00	6	429.92	433.00	-4	7,642	-0.05%
2021/09/09	1	414.00	2	419.50	420.50	-1	7,689	-0.01%
2021/09/08	12.5	416.05	4.1	411.54	410.00	8.4	7,719	0.11%
2021/09/07	6	438.92	3	438.00	438.50	3	7,636	0.04%
2021/09/06	7.2	441.78	13.5	445.47	453.50	-6.4	7,514	-0.08%
2021/09/03	1	419.00	17	425.53	427.00	-16	7,378	-0.22%
2021/09/02	6.3	417.60	1	415.00	413.00	5.3	7,455	0.07%
2021/09/01	1	417.00	3	423.54	426.00	-2	7,564	-0.03%
2021/08/31	5	419.50	6.2	417.74	421.50	-1.2	7,632	-0.02%
2021/08/30	10	419.60	11	415.41	420.50	-1	7,856	-0.01%
2021/08/27	7.2	397.98	11.2	403.38	413.00	-4	7,882	-0.05%
2021/08/26	4.1	380.75	3	382.50	379.50	1.1	7,929	0.01%
2021/08/25	6	382.92	7	384.36	387.50	-1	7,950	-0.01%
2021/08/24	7.1	377.43	2	390.50	369.50	5.1	7,916	0.06%
2021/08/23	4	380.75	5	382.90	387.00	-1	8,053	-0.01%
2021/08/20	12	371.37	7	366.00	365.00	5	8,070	0.06%
2021/08/19	4	363.75	2	367.75	360.00	2	8,102	0.02%
2021/08/18	4	364.75	9.1	360.83	373.50	-5.1	8,165	-0.06%
2021/08/17	8.4	359.72	3.2	363.10	352.00	5.2	8,221	0.06%
2021/08/16	3.1	370.49	10	380.65	375.50	-6.9	8,285	-0.08%
2021/08/13	2.8	388.03	0	0.00	380.00	2.8	8,408	0.03%
2021/08/12	1	399.00	3.2	397.03	400.50	-2.2	8,396	-0.03%
2021/08/11	2.2	386.79	0	0.00	385.00	2.2	8,478	0.03%
2021/08/10	0	0.00	1	399.50	401.00	-1	8,727	-0.01%
2021/08/09	6.2	404.29	3.2	422.13	402.50	3	9,021	0.03%
2021/08/06	4.2	402.54	2	412.76	416.00	2.2	9,206	0.02%
2021/08/05	0	0.00	7.4	414.06	414.50	-7.4	9,399	-0.08%
2021/08/04	7.5	406.55	2.3	412.96	396.00	5.2	9,662	0.05%
2021/08/03	1	394.00	2.1	403.26	405.50	-1.1	9,629	-0.01%
2021/08/02	2	389.25	1	398.00	389.50	1	9,681	0.01%
2021/07/30	5.3	399.46	1	395.00	397.00	4.3	9,818	0.04%
2021/07/29	3	405.83	4	412.00	416.00	-1	9,932	-0.01%
2021/07/28	3	383.17	4	378.00	383.50	-1	9,954	-0.01%
2021/07/27	3	375.67	3	377.17	375.50	0	10,059	0.00%
2021/07/26	6	387.32	6	382.88	385.50	0	10,058	0.00%
2021/07/23	14	402.88	3	391.00	391.50	11	10,051	0.11%
2021/07/22	0	0.00	1	427.00	427.50	-1	10,131	-0.01%
2021/07/20	1	422.00	4	428.63	418.50	-3	10,396	-0.03%
2021/07/19	5	421.90	0	0.00	420.00	5	10,432	0.05%
2021/07/16	2	424.50	6	429.25	436.00	-4	10,488	-0.04%
2021/07/15	6	420.83	1	419.50	419.50	5	10,505	0.05%
2021/07/14	0	0.00	1	429.50	434.00	-1	10,527	-0.01%
2021/07/13	3	421.33	2	433.03	420.00	1	10,581	0.01%
2021/07/12	4	425.75	3	430.33	428.00	1	10,654	0.01%
2021/07/09	1.1	422.86	1.6	417.06	418.00	-0.5	10,783	0.00%
2021/07/08	7	429.99	6	426.58	419.00	1	10,861	0.01%
2021/07/07	5	420.70	4.1	425.26	424.50	0.9	10,779	0.01%
2021/07/06	3	403.33	4	408.21	407.50	-1	10,703	-0.01%
2021/07/05	0.4	405.59	1	403.50	406.00	-0.6	10,729	-0.01%
2021/07/02	1	380.00	6.3	388.71	391.50	-5.3	10,733	-0.05%
2021/07/01	7.1	381.80	3	380.33	379.00	4.1	10,827	0.04%
2021/06/30	3.1	385.67	3	387.67	389.50	0.1	10,896	0.00%
2021/06/29	5	388.00	7.1	389.18	389.00	-2.1	11,072	-0.02%
2021/06/28	4.3	392.52	1	387.50	387.50	3.3	11,215	0.03%
2021/06/25	2.1	399.57	1	392.72	393.00	1	11,430	0.01%
2021/06/24	1	401.10	1.1	408.91	402.50	-0.1	11,444	0.00%
2021/06/23	4	394.75	3.1	395.10	394.00	0.9	11,434	0.01%
2021/06/22	2	367.25	9.4	378.37	387.00	-7.4	11,496	-0.06%
2021/06/21	2	360.56	1	363.50	358.50	1	11,504	0.01%
2021/06/18	2	362.75	3	360.00	359.50	-1	11,641	-0.01%
2021/06/17	7	348.36	13	352.19	354.50	-6	11,625	-0.05%
2021/06/16	3	342.67	1	353.00	340.50	2	11,770	0.02%
2021/06/15	1	348.50	3	346.67	347.00	-2	11,979	-0.02%
2021/06/11	2	346.00	4	350.37	345.50	-2	12,086	-0.02%
2021/06/10	6.1	350.00	0	0.00	348.50	6.1	12,066	0.05%
2021/06/09	2	361.25	3.5	359.24	361.50	-1.5	12,014	-0.01%
2021/06/08	4.1	355.46	5	353.40	350.00	-0.9	12,086	-0.01%
2021/06/07	6.1	342.67	20	360.34	352.00	-13.9	12,149	-0.11%
2021/06/04	7	340.21	4	342.88	341.00	3	12,164	0.02%
2021/06/03	4	327.38	9.2	333.13	335.50	-5.2	12,286	-0.04%
2021/06/02	8.1	325.49	6	320.35	319.50	2.1	12,406	0.02%
2021/06/01	5	330.70	4	330.87	326.00	1	12,809	0.01%
2021/05/31	5	325.93	12.1	326.31	330.50	-7.1	12,903	-0.05%
2021/05/28	6	317.49	2	313.00	313.00	4	12,973	0.03%
2021/05/27	4.2	313.02	3	315.50	318.00	1.2	13,120	0.01%
2021/05/26	5.1	319.03	2	319.00	318.00	3.1	13,659	0.02%
2021/05/25	8	329.13	9	328.89	323.00	-1	13,888	-0.01%
2021/05/24	5	317.30	6	318.83	322.50	-1	14,179	-0.01%
2021/05/21	3	304.33	21	307.38	315.00	-18	14,241	-0.13%
2021/05/20	13	296.77	5	298.40	292.00	8	14,242	0.06%
2021/05/19	10.1	308.71	8	311.19	303.50	2.1	14,320	0.01%
2021/05/18	11	310.73	10	313.39	310.00	1	14,420	0.01%
2021/05/17	5	293.52	11	297.34	302.00	-6	14,416	-0.04%
2021/05/14	7	294.43	13	297.46	290.00	-6	14,577	-0.04%
2021/05/13	5	275.40	13	277.81	283.50	-8	14,722	-0.05%
2021/05/12	11.1	273.97	13.4	273.56	268.50	-2.3	14,720	-0.02%
2021/05/11	8.2	289.11	10.3	287.67	279.50	-2.1	14,604	-0.01%
2021/05/10	7.1	312.20	5	322.95	307.00	2	14,629	0.01%
2021/05/07	7	310.93	7.1	315.27	318.00	0	14,693	0.00%
2021/05/06	2	299.25	13	303.65	305.00	-11	14,811	-0.07%
2021/05/05	17	302.39	6	314.64	289.00	11	14,962	0.07%
2021/05/04	5	304.81	5	304.80	308.00	0	15,155	0.00%
2021/05/03	11.1	306.04	1	298.50	298.50	10.1	15,361	0.07%
2021/04/29	1	316.50	1	318.08	318.50	0	15,576	0.00%
2021/04/28	9	317.17	22.1	317.28	316.00	-13.1	15,722	-0.08%
2021/04/27	4	304.17	10	307.65	307.50	-6	15,651	-0.04%
2021/04/26	25.4	311.61	5	310.60	305.50	20.4	15,604	0.13%
2021/04/23	6	322.33	12	323.33	324.50	-6	15,471	-0.04%
2021/04/22	12	322.79	12	322.67	315.50	0	15,551	0.00%
2021/04/21	4	318.25	4	320.88	316.00	0	15,609	0.00%
2021/04/20	21.5	321.28	24	318.29	320.50	-2.5	15,797	-0.02%
2021/04/19	16.5	321.19	9	328.83	319.50	7.5	15,976	0.05%
2021/04/16	21	333.93	18	337.33	332.50	3	16,094	0.02%
2021/04/15	28	328.02	9	330.69	341.50	19	16,156	0.12%
2021/04/14	5	318.35	2	313.50	315.50	3	16,343	0.02%
2021/04/13	1	320.00	0	321.00	320.00	1	16,600	0.01%
2021/04/12	3	327.01	4	325.63	323.00	-1	17,156	-0.01%
2021/04/09	4	339.47	2	338.00	334.50	2	17,408	0.01%
2021/04/08	7	335.36	3	332.50	332.50	4	17,517	0.02%
2021/04/07	14.1	345.42	12.2	342.37	340.50	1.9	17,676	0.01%
2021/04/06	10.1	353.21	8	355.50	351.00	2.1	17,697	0.01%
2021/04/01	10.1	357.30	7	353.57	351.50	3.1	17,728	0.02%
2021/03/31	18.1	352.55	15	354.50	354.00	3.1	17,659	0.02%
2021/03/30	34	352.84	38	343.74	356.00	-4	17,607	-0.02%
2021/03/29	27	333.50	25	338.96	332.00	2	17,594	0.01%
2021/03/26	13	333.38	40	334.92	335.50	-27	17,648	-0.15%
2021/03/25	7	332.49	7	333.64	318.00	0	17,696	0.00%
2021/03/24	6	323.75	14	326.29	326.00	-8	17,729	-0.05%
2021/03/23	12	317.42	11.1	320.74	305.50	0.9	17,862	0.01%
2021/03/22	53	305.16	26.2	305.06	306.50	26.8	17,897	0.15%
2021/03/19	14	303.29	10	306.75	307.00	4	18,207	0.02%
2021/03/18	8	309.81	15	309.60	312.50	-7	18,415	-0.04%
2021/03/17	50	299.93	58	297.55	299.00	-8	19,046	-0.04%
2021/03/16	19	295.82	16	297.62	293.50	3	19,039	0.02%
2021/03/15	11	295.55	15	296.40	296.00	-4	19,156	-0.02%
2021/03/12	53	299.08	49	296.92	292.00	4	19,332	0.02%
2021/03/11	38	288.87	42	288.18	293.00	-4	19,290	-0.02%
2021/03/10	28.1	283.49	30	280.60	283.50	-1.9	19,312	-0.01%
2021/03/09	39	276.97	34	275.06	273.50	5	19,378	0.03%
2021/03/08	36	286.64	29	293.17	279.50	7	19,323	0.04%
2021/03/05	39	283.29	45	282.45	295.00	-6	19,253	-0.03%
2021/03/04	26	279.13	24	279.00	278.50	2	19,494	0.01%
2021/03/03	20	282.17	11	279.59	280.50	9	20,089	0.04%
2021/03/02	35	304.81	41	301.18	291.00	-6	20,206	-0.03%
2021/02/26	33	305.41	17	305.50	299.00	16	20,621	0.08%
2021/02/25	40	312.71	37.1	309.83	306.00	2.9	20,571	0.01%
2021/02/24	50.1	299.36	41	309.04	295.00	9.1	20,482	0.04%
2021/02/23	11.1	286.93	2	288.00	286.00	9.1	20,111	0.05%
2021/02/22	15.1	296.31	4	300.63	294.50	11.1	20,077	0.06%
2021/02/19	13	293.04	12	290.25	290.00	1	20,068	0.00%
2021/02/18	11	288.64	9.2	289.48	288.00	1.8	20,471	0.01%
2021/02/17	29	286.09	18	284.50	286.50	11	20,394	0.05%
2021/02/05	55	263.88	64.2	258.39	265.00	-9.2	20,323	-0.05%
2021/02/04	6	250.42	16	248.91	254.00	-10	20,022	-0.05%
2021/02/03	17	245.47	12	244.08	243.50	5	19,998	0.03%
2021/02/02	23	238.04	26	243.27	246.00	-3	20,266	-0.01%
2021/02/01	8	228.44	9	229.72	233.00	-1	20,194	0.00%
2021/01/29	1	226.00	0	0.00	226.00	1	20,282	0.00%
2021/01/28	18	236.78	8	238.69	236.00	10	20,453	0.05%
2021/01/27	9	241.05	9	245.89	248.00	0	20,900	0.00%
2021/01/26	12	243.88	18	242.31	238.00	-6	20,689	-0.03%
2021/01/25	51	249.62	44	247.81	233.50	7	20,465	0.03%
2021/01/22	13	233.92	15	236.03	253.50	-2	20,285	-0.01%
2021/01/21	5	228.00	7	224.93	230.50	-2	20,632	-0.01%
2021/01/20	15	216.60	15	222.50	216.50	0	20,912	0.00%
2021/01/19	23	221.85	16	224.75	221.00	7	20,942	0.03%
2021/01/18	18	222.72	18	218.33	223.00	0	20,942	0.00%
2021/01/15	26	222.15	27	219.83	219.00	-1	21,070	0.00%
2021/01/14	27	222.91	24	219.40	224.00	3	21,183	0.01%
2021/01/13	36	223.25	36	224.75	220.00	0	21,377	0.00%
2021/01/12	32	220.77	30	216.15	222.00	2	21,255	0.01%
2021/01/11	10	217.60	10	217.50	221.00	0	21,231	0.00%
2021/01/08	22	214.86	28	213.30	216.00	-6	21,161	-0.03%
2021/01/07	55	213.46	59	212.08	212.50	-4	21,266	-0.02%
2021/01/06	37	207.74	35	209.10	205.50	2	21,103	0.01%
2021/01/05	36	206.65	46	207.57	209.00	-10	20,767	-0.05%
2021/01/04	12	188.96	28	191.82	200.00	-16	20,315	-0.08%
2020/12/31	4	182.63	11.1	182.13	182.00	-7.1	20,417	-0.03%
2020/12/30	8	177.13	9	177.94	178.00	-1	20,352	0.00%
2020/12/29	5	173.90	7	174.79	175.00	-2	20,296	-0.01%
2020/12/28	5	170.40	6	171.42	173.50	-1	20,363	0.00%
2020/12/25	8	171.44	6	168.67	168.50	2	20,484	0.01%
2020/12/24	7	174.36	3	174.00	171.50	4	20,704	0.02%
2020/12/23	4	174.88	11.1	175.55	176.50	-7.1	21,025	-0.03%
2020/12/22	7	172.65	4	171.50	170.00	3	21,244	0.01%
2020/12/21	6	169.52	8	171.63	177.00	-2	21,463	-0.01%
2020/12/18	9	173.56	7	173.36	173.00	2	21,402	0.01%
2020/12/17	102	178.15	101.2	176.30	176.50	0.8	21,487	0.00%	大買/大賣/
2020/12/16	11	177.32	10	179.15	176.50	1	21,308	0.00%
2020/12/15	25.3	177.38	6	176.83	174.50	19.3	21,169	0.09%
2020/12/14	7	179.71	20	183.30	186.00	-13	21,176	-0.06%
2020/12/11	39	182.21	27	186.09	173.50	12	21,227	0.06%
2020/12/10	8	177.75	3	175.67	178.00	5	20,892	0.02%
2020/12/09	61	177.14	59	177.78	177.00	2	20,964	0.01%
2020/12/08	14	177.64	23	178.41	180.00	-9	21,114	-0.04%
2020/12/07	13	174.46	10	174.45	172.50	3	21,181	0.01%
2020/12/04	14	170.89	9	172.39	169.50	5	21,257	0.02%
2020/12/03	94	170.91	70	170.38	172.00	24	21,423	0.11%
2020/12/02	34	177.60	35	177.03	177.50	-1	21,593	0.00%
2020/12/01	19	175.39	8	175.81	175.00	11	21,832	0.05%
2020/11/30	14	176.96	16	179.47	181.00	-2	22,146	-0.01%
2020/11/27	23	170.33	19	170.13	171.00	4	22,106	0.02%
2020/11/26	9	158.39	17	160.29	165.00	-8	21,958	-0.04%
2020/11/25	10	154.15	11	153.55	150.00	-1	21,831	0.00%
2020/11/24	2	145.00	10	148.80	152.50	-8	21,510	-0.04%
2020/11/23	5	140.90	2	139.50	139.00	3	21,122	0.01%
2020/11/20	76	137.43	104	136.60	138.00	-28	21,154	-0.13%	大賣/
2020/11/19	7	137.14	7	136.50	136.50	0	21,594	0.00%
2020/11/18	6	141.25	6	141.08	140.50	0	22,024	0.00%
2020/11/17	15	141.63	32	141.84	144.00	-17	22,546	-0.08%
2020/11/16	1	135.50	5	135.40	134.50	-4	22,619	-0.02%
2020/11/13	7	133.14	7	132.36	133.50	0	23,023	0.00%
2020/11/12	7	131.93	13	131.81	133.00	-6	23,372	-0.03%
2020/11/11	14	132.21	11	132.27	130.00	3	24,230	0.01%
2020/11/10	18	129.25	7	129.71	131.00	11	24,580	0.04%
2020/11/09	2	125.75	0	0.00	125.50	2	24,922	0.01%
2020/11/06	6	129.25	6	128.83	126.50	0	25,163	0.00%
2020/11/05	22	125.41	13	127.46	127.50	9	25,319	0.04%
2020/11/04	21	122.86	24	124.23	125.50	-3	25,317	-0.01%
2020/11/03	5	118.00	6	117.58	118.00	-1	24,845	0.00%
2020/11/02	2	115.25	12	115.92	116.50	-10	25,018	-0.04%
2020/10/30	7	114.36	36	114.88	115.50	-29	25,649	-0.11%
2020/10/29	172	112.93	135	108.67	114.50	37	25,690	0.14%	大買/大賣/
2020/10/28	46	113.75	65	111.06	111.00	-19	25,271	-0.08%
2020/10/27	52	118.46	2.2	118.47	121.00	49.9	24,968	0.20%
2020/10/26	2	119.00	1	120.00	119.00	1	25,251	0.00%
2020/10/23	6	120.25	2	120.50	121.00	4	25,337	0.02%
2020/10/22	4	121.88	0	0.00	121.50	4	25,415	0.02%
2020/10/21	14	127.36	32	132.83	125.50	-18	25,266	-0.07%
2020/10/19	10.2	128.67	10	128.20	126.50	0.2	25,132	0.00%
2020/10/16	10	129.00	6	125.83	124.50	4	25,702	0.02%
2020/10/15	12	129.08	10	128.20	128.00	2	25,721	0.01%
2020/10/14	3	125.83	4	127.50	127.50	-1	25,500	0.00%
2020/10/13	1	122.00	2	122.25	123.00	-1	25,389	0.00%
2020/10/12	8	126.38	7	124.71	124.50	1	25,464	0.00%
2020/10/08	8	125.19	11	126.32	127.00	-3	25,504	-0.01%
2020/10/07	2	120.25	2	121.00	121.50	0	25,230	0.00%
2020/10/06	2	121.00	33	120.48	121.50	-31	25,325	-0.12%
2020/10/05	9	118.28	11	118.27	119.50	-2	25,291	-0.01%
2020/09/30	9	117.94	8	117.50	118.00	1	25,190	0.00%
2020/09/29	10	118.60	48	121.34	116.00	-38	25,088	-0.15%
2020/09/28	30	121.12	5	120.20	120.50	25	24,889	0.10%
2020/09/25	45	115.66	4	119.00	113.00	41	24,582	0.17%
2020/09/24	42	120.89	2	119.50	119.50	40	24,484	0.16%
2020/09/23	1	127.50	0	0.00	128.00	1	24,310	0.00%
2020/09/22	5	128.00	4	129.00	127.00	1	24,831	0.00%
2020/09/21	3	133.67	3	131.33	130.00	0	24,943	0.00%
2020/09/18	0	0.00	1	133.50	134.50	-1	24,915	0.00%
2020/09/17	4	135.00	22	135.75	136.00	-18	24,892	-0.07%
2020/09/16	20	134.38	52	132.71	133.00	-32	24,713	-0.13%
2020/09/15	7	130.79	13	131.92	129.50	-6	24,499	-0.02%
2020/09/14	10	124.75	11	125.77	125.50	-1	24,093	0.00%
2020/09/11	41	125.16	10	123.55	123.00	31	24,262	0.13%
2020/09/10	12	129.13	15	128.43	126.00	-3	24,201	-0.01%
2020/09/09	15	127.43	11	129.68	132.00	4	24,286	0.02%
2020/09/08	15	130.80	17	129.12	128.00	-2	24,190	-0.01%
2020/09/07	19	133.97	89	129.57	126.50	-70	24,242	-0.29%
2020/09/04	24	135.90	11	137.00	136.50	13	24,763	0.05%
2020/09/03	24	137.19	37	137.99	138.00	-13	25,002	-0.05%
2020/09/02	110	135.05	117	132.46	131.00	-7	24,461	-0.03%	大買/大賣/
2020/09/01	39	123.76	28	127.57	132.50	11	23,928	0.05%
2020/08/31	7	123.79	8	122.44	120.50	-1	23,549	0.00%
2020/08/28	110	123.44	102	126.48	123.00	8	23,383	0.03%	大買/大賣/
2020/08/27	5	131.10	8	131.31	129.00	-3	23,254	-0.01%
2020/08/26	9	131.33	14	131.21	131.00	-5	23,598	-0.02%
2020/08/25	72	129.16	70	130.45	129.00	2	23,887	0.01%
2020/08/24	112	132.02	88	136.11	132.00	24	23,450	0.10%	大買/
2020/08/21	89	132.62	95	138.52	140.50	-6	23,067	-0.03%
2020/08/20	56	134.11	28	140.16	128.00	28	22,561	0.12%
2020/08/19	61	143.75	60	141.10	142.00	1	22,319	0.00%
2020/08/18	60	140.00	42	139.88	138.50	18	22,087	0.08%
2020/08/17	24	139.77	18	143.42	138.50	6	22,089	0.03%
2020/08/14	20	133.20	25	134.10	144.00	-5	21,462	-0.02%
2020/08/13	9	133.94	8	134.06	131.00	1	21,254	0.00%
2020/08/12	1	124.50	3	125.67	129.00	-2	21,126	-0.01%
2020/08/11	8	117.63	7	117.36	117.50	1	20,834	0.00%
2020/08/10	5	118.30	5	118.90	120.00	0	20,473	0.00%
2020/08/07	9	115.56	9	114.44	113.50	0	20,183	0.00%
2020/08/06	9	117.89	8	116.88	118.50	1	20,065	0.00%
2020/08/05	25	112.84	22	114.66	116.00	3	19,961	0.02%
2020/08/04	2	108.75	14	110.36	111.50	-12	19,411	-0.06%
2020/08/03	19	102.16	10	102.30	101.50	9	19,281	0.05%
2020/07/31	5	100.52	5	99.96	100.00	0	19,193	0.00%
2020/07/30	18	98.26	34	97.36	100.00	-16	19,020	-0.08%
2020/07/29	6	94.90	16	95.79	94.60	-10	18,671	-0.05%
2020/07/28	16	96.09	21	97.24	96.10	-5	18,568	-0.03%
2020/07/27	10	93.91	10	93.21	94.40	0	18,413	0.00%
2020/07/24	14	93.06	4	94.58	92.30	10	18,529	0.05%
2020/07/23	5	97.06	5	96.58	96.00	0	18,691	0.00%
2020/07/22	33	93.17	9	93.14	96.50	24	18,608	0.13%
2020/07/21	2	87.50	1.2	89.80	89.80	0.8	17,942	0.00%
2020/07/20	5	79.52	1	79.80	81.70	4	18,263	0.02%
2020/07/17	1	81.00	7	81.00	79.80	-6	18,346	-0.03%
2020/07/16	7	82.51	4	81.48	81.80	3	18,413	0.02%
2020/07/15	5	81.40	5	81.34	80.50	0	18,412	0.00%
2020/07/14	2	81.30	5	80.08	79.00	-3	18,485	-0.02%
2020/07/13	4	80.08	3	82.33	82.70	1	18,653	0.01%
2020/07/10	0	0.00	2	82.80	82.70	-2	18,846	-0.01%
2020/07/09	3	87.93	2	87.40	86.10	1	19,015	0.01%
2020/07/08	13	87.82	12	88.03	88.10	1	19,258	0.01%
2020/07/07	6	86.78	5	86.56	85.40	1	19,298	0.01%
2020/07/06	2	86.55	1	87.40	86.50	1	19,317	0.01%
2020/07/03	4	83.68	5	83.92	84.30	-1	19,427	-0.01%
2020/07/02	1	81.90	1	79.40	81.90	0	19,400	0.00%
2020/07/01	41	81.19	39	78.95	78.40	2	19,314	0.01%
2020/06/30	6	76.97	12	78.76	79.30	-6	18,858	-0.03%
2020/06/29	5	73.70	5	72.52	72.10	0	18,765	0.00%
2020/06/24	3	71.67	7	71.47	72.10	-4	18,843	-0.02%
2020/06/23	9	71.14	12	70.68	70.50	-3	19,099	-0.02%
2020/06/22	26	72.12	25	72.34	72.50	1	19,195	0.01%
2020/06/19	5	69.70	18	69.16	69.60	-13	19,083	-0.07%
2020/06/18	13	69.09	14	69.49	69.40	-1	19,140	-0.01%
2020/06/17	13	67.78	11	67.74	67.80	2	18,947	0.01%
2020/06/16	11	67.24	14	67.42	66.50	-3	18,966	-0.02%
2020/06/15	4	65.63	8	64.76	63.30	-4	18,702	-0.02%
2020/06/12	10	65.74	11	64.88	65.40	-1	18,726	-0.01%
2020/06/11	26	67.48	28	67.51	65.90	-2	18,425	-0.01%
2020/06/10	1	61.80	8	63.20	65.30	-7	17,466	-0.04%
2020/06/09	8	59.69	9	59.88	59.40	-1	16,885	-0.01%
2020/06/08	3	59.77	0	0.00	59.50	3	16,932	0.02%
2020/06/05	9	60.77	4	60.53	60.40	5	16,913	0.03%
2020/06/04	0	0.00	12	59.68	59.10	-12	16,812	-0.07%
2020/06/03	12	59.54	7	59.39	59.40	5	16,950	0.03%
2020/06/02	19	61.23	28	61.79	59.70	-9	16,883	-0.05%
2020/06/01	42	59.02	24	57.88	60.30	18	16,561	0.11%
2020/05/29	2	55.65	3	55.90	56.00	-1	16,149	-0.01%
2020/05/28	20	55.80	12	56.35	55.00	8	16,444	0.05%
2020/05/27	13	56.30	1	57.00	56.00	12	16,532	0.07%
2020/05/26	2	56.15	6	56.15	56.20	-4	16,481	-0.02%
2020/05/25	9	54.99	14	55.37	54.70	-5	16,235	-0.03%
2020/05/22	15	54.93	11	56.03	54.10	4	16,085	0.02%
2020/05/21	5	59.00	6	59.25	58.70	-1	15,936	-0.01%
2020/05/20	25	58.29	7	58.09	57.80	18	16,305	0.11%
2020/05/19	16	57.96	46	59.78	58.50	-30	16,013	-0.19%
2020/05/18	3	63.30	45	65.52	63.00	-42	15,354	-0.27%
2020/05/15	0	0.00	3	69.40	69.90	-3	15,233	-0.02%
2020/05/13	3	73.33	11	72.75	72.80	-8	15,197	-0.05%
2020/05/12	14	72.55	3	73.13	71.80	11	15,159	0.07%
2020/05/11	2	73.85	1	75.50	75.20	1	15,088	0.01%
2020/05/08	1	70.70	1	71.30	71.30	0	14,939	0.00%
2020/05/07	3	70.67	5	70.62	69.50	-2	14,955	-0.01%
2020/05/05	0	0.00	1	69.80	69.80	-1	14,850	-0.01%
2020/05/04	0	0.00	1	69.70	70.50	-1	14,777	-0.01%
2020/04/30	9	72.42	5	71.56	71.30	4	14,741	0.03%
2020/04/29	6	71.77	6	72.12	72.00	0	14,677	0.00%
2020/04/28	4	69.88	2	69.35	70.50	2	14,493	0.01%
2020/04/27	2	67.70	2	67.10	67.60	0	14,229	0.00%
2020/04/24	3	67.17	7	67.00	67.50	-4	14,120	-0.03%
2020/04/23	10	67.23	13	68.52	68.10	-3	14,001	-0.02%
2020/04/22	5	64.28	5	63.84	65.40	0	13,543	0.00%
2020/04/21	2	64.10	2	64.75	64.60	0	13,417	0.00%
2020/04/20	2	66.20	0	0.00	65.70	2	13,386	0.01%
2020/04/17	8	66.18	12	66.24	64.50	-4	13,446	-0.03%
2020/04/16	21	64.30	10	64.98	65.00	11	13,214	0.08%
2020/04/15	10	64.54	24	63.23	62.10	-14	12,910	-0.11%
2020/04/14	20	60.65	14	61.50	62.10	6	12,508	0.05%
2020/04/13	2	54.55	7	57.64	56.50	-5	12,269	-0.04%
2020/04/10	4	52.40	3	53.27	53.70	1	11,965	0.01%
2020/04/09	1	52.40	2	52.20	52.00	-1	11,825	-0.01%
2020/04/08	1	53.20	2	52.75	53.40	-1	11,714	-0.01%
2020/04/07	14	55.56	7	55.87	53.40	7	11,489	0.06%
2020/04/06	5	53.80	1	53.80	54.30	4	11,222	0.04%
2020/04/01	1	53.50	1	52.50	53.80	0	11,126	0.00%
2020/03/31	3	54.67	7	54.43	55.00	-4	10,938	-0.04%
2020/03/30	13	52.08	12	51.74	52.40	1	10,584	0.01%
2020/03/27	8	49.84	14	50.19	50.40	-6	10,329	-0.06%
2020/03/26	11	45.86	6	46.09	47.00	5	9,955	0.05%
2020/03/25	6	42.38	10	42.79	43.65	-4	9,663	-0.04%
2020/03/24	5	39.89	14	39.87	39.70	-9	9,510	-0.09%
2020/03/23	6	38.92	0	0.00	38.70	6	9,309	0.06%
2020/03/20	3	44.28	5	45.93	43.00	-2	9,177	-0.02%
2020/03/19	5	44.71	24	46.54	42.85	-19	8,913	-0.21%
2020/03/18	5	47.32	6	47.58	47.60	-1	8,805	-0.01%
2020/03/17	0	0.00	3	44.85	44.70	-3	8,584	-0.03%
2020/03/16	3	47.12	3.6	47.01	43.70	-0.6	8,501	-0.01%
2020/03/13	2	44.10	2	45.30	46.70	0	8,509	0.00%
2020/03/12	14	50.33	7	51.51	49.00	7	8,368	0.08%
2020/03/11	3	54.43	0	0.00	54.20	3	8,281	0.04%
2020/03/10	3	53.77	1	55.20	56.00	2	8,218	0.02%
2020/03/09	1	55.50	2	55.05	55.00	-1	8,085	-0.01%
2020/03/05	2	57.80	8	57.76	56.10	-6	7,883	-0.08%
2020/03/04	3	55.63	7	56.23	56.20	-4	7,683	-0.05%
2020/03/03	20	56.87	18	57.62	55.50	2	7,573	0.03%
2020/03/02	9	55.64	4	55.55	56.00	5	7,183	0.07%
2020/02/27	5	54.66	7	53.59	53.00	-2	6,883	-0.03%
2020/02/26	2	55.30	4	55.33	55.20	-2	6,724	-0.03%
2020/02/25	10	55.71	14	55.47	55.30	-4	6,595	-0.06%
2020/02/24	19	56.46	11	55.81	56.90	8	6,535	0.12%
2020/02/21	12	54.04	12	53.71	55.80	0	6,145	0.00%
2020/02/20	15	50.27	11	50.65	50.80	4	5,405	0.07%
2020/02/14	0	0.00	1	48.00	47.70	-1	5,196	-0.02%
2020/02/11	3	44.03	1	45.55	45.05	2	5,299	0.04%
2020/02/10	30	41.68	28	42.56	42.90	2	5,307	0.04%
2020/02/06	0	0.00	3	45.95	46.00	-3	5,311	-0.06%
2020/02/04	4	44.45	6	45.24	44.50	-2	5,538	-0.04%
2020/02/03	4	41.60	4	42.30	42.75	0	5,597	0.00%
2020/01/31	7	43.80	6	43.44	43.80	1	5,751	0.02%
2020/01/30	10	46.36	0	0.00	44.85	10	6,035	0.17%
2020/01/20	2	49.93	1	50.60	49.80	1	6,094	0.02%
2020/01/15	0	0.00	1	50.00	49.90	-1	7,050	-0.01%
2020/01/14	1	49.70	0	0.00	50.20	1	7,827	0.01%
2020/01/13	0	0.00	8	49.59	50.00	-8	7,701	-0.10%
2020/01/10	0	0.00	1	45.90	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	45.85	45.40	-1	7,519	-0.01%
2020/01/08	1	45.60	3	45.75	45.15	-2	7,754	-0.03%
2020/01/07	1	45.35	0	0.00	45.40	1	7,872	0.01%
2020/01/06	12	44.98	0	0.00	44.55	12	7,947	0.15%
2020/01/02	2	47.10	2	47.73	47.90	0	8,196	0.00%
2019/12/31	5	45.23	5	45.70	45.95	0	8,441	0.00%
2019/12/30	1	46.00	0	0.00	45.90	1	8,587	0.01%
2019/12/26	2	47.80	0	0.00	47.20	2	8,661	0.02%
2019/12/24	1	47.60	0	0.00	47.50	1	8,993	0.01%
2019/12/23	0	0.00	25	48.28	47.60	-25	9,246	-0.27%
2019/12/17	0	0.00	1	49.60	49.60	-1	9,939	-0.01%
2019/12/16	2	48.75	0	0.00	49.15	2	10,171	0.02%
2019/12/13	1	47.55	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.80	1	48.80	48.40	0	10,989	0.00%
2019/12/11	0	0.00	1	48.45	48.95	-1	11,710	-0.01%
2019/12/10	1	48.30	0	0.00	48.50	1	11,984	0.01%
2019/12/06	2	51.10	2	50.45	50.70	0	11,936	0.00%
2019/12/05	0	0.00	4	50.68	49.90	-4	11,961	-0.03%
2019/12/03	1	49.90	0	0.00	50.20	1	12,467	0.01%
2019/12/02	1	48.55	0	0.00	48.60	1	12,507	0.01%
2019/11/28	3	52.40	0	0.00	52.20	3	12,651	0.02%
2019/11/27	2	51.30	3	51.30	51.20	-1	12,683	-0.01%
2019/11/25	1	50.70	1	50.80	50.70	0	12,732	0.00%
2019/11/22	1	51.60	0	0.00	50.90	1	12,773	0.01%
2019/11/21	3	51.57	2	51.55	51.40	1	12,883	0.01%
2019/11/20	0	0.00	6	52.80	52.80	-6	12,804	-0.05%
2019/11/18	1	53.70	0	0.00	54.50	1	12,994	0.01%
2019/11/14	2	53.25	2	53.90	53.00	0	13,072	0.00%
2019/11/11	7	54.03	1	54.00	52.70	6	13,274	0.05%
2019/11/08	1	54.50	0	0.00	53.60	1	13,208	0.01%
2019/11/07	3	54.30	2	53.90	54.90	1	13,135	0.01%
2019/11/06	0	0.00	3	54.50	53.80	-3	13,146	-0.02%
2019/11/05	4	55.10	1	55.40	55.20	3	13,168	0.02%
2019/11/01	7	54.90	3	53.80	54.20	4	13,132	0.03%
2019/10/31	2	56.35	2	55.15	55.40	0	13,108	0.00%
2019/10/30	4	57.15	2	57.25	56.10	2	13,141	0.02%
2019/10/29	3	55.73	2	56.25	56.50	1	12,960	0.01%
2019/10/28	10	57.10	1	56.90	56.50	9	12,829	0.07%
2019/10/25	1	57.00	3	56.77	56.60	-2	12,785	-0.02%
2019/10/24	3	57.57	2	56.20	57.70	1	12,690	0.01%
2019/10/23	12	56.10	6	55.32	55.30	6	12,416	0.05%
2019/10/22	10	53.95	13	54.10	55.90	-3	12,379	-0.02%
2019/10/21	3	50.97	2	51.20	50.90	1	11,771	0.01%
2019/10/18	1	50.90	1	51.20	51.30	0	11,965	0.00%
2019/10/17	0	0.00	14	51.47	51.20	-14	12,250	-0.11%
2019/10/16	23	51.12	7	51.33	50.90	16	12,597	0.13%
2019/10/15	5	52.30	7	51.74	51.90	-2	12,432	-0.02%
2019/10/14	1	51.40	4	51.18	51.00	-3	12,356	-0.02%
2019/10/09	3	49.00	4	49.11	49.00	-1	12,257	-0.01%
2019/10/08	4	49.34	0	0.00	49.00	4	12,218	0.03%
2019/10/07	11	52.69	24	51.90	52.00	-13	12,094	-0.11%
2019/10/04	5	50.40	13	50.88	50.40	-8	11,927	-0.07%
2019/10/03	32	49.95	3	49.15	50.40	29	11,969	0.24%
2019/10/02	1	49.60	12	49.19	50.20	-11	11,948	-0.09%
2019/10/01	4	49.51	0	0.00	49.35	4	11,880	0.03%
2019/09/27	34	49.32	52	49.34	50.60	-18	11,792	-0.15%
2019/09/26	109	50.68	33	51.20	50.00	76	11,732	0.65%	大買/
2019/09/25	19	49.69	18	49.49	49.80	1	11,662	0.01%
2019/09/24	0	0.00	3	50.50	50.20	-3	11,747	-0.03%
2019/09/23	35	51.33	35	51.29	50.50	0	11,671	0.00%
2019/09/20	17	49.06	11	49.05	49.55	6	11,584	0.05%
2019/09/19	7	49.85	7	50.01	49.90	0	11,494	0.00%
2019/09/18	40	48.93	30	49.32	49.85	10	11,286	0.09%
2019/09/17	13	47.71	10	48.35	48.80	3	10,971	0.03%
2019/09/16	57	45.42	58	46.27	47.30	-1	10,652	-0.01%
2019/09/12	1	43.60	5	42.66	43.80	-4	10,271	-0.04%
2019/09/10	1	40.85	31	40.86	41.55	-30	10,575	-0.28%
2019/09/09	20	41.58	0	0.00	41.05	20	10,795	0.19%
2019/09/06	10	42.83	2	42.80	42.10	8	10,828	0.07%
2019/09/05	20	42.79	28	42.95	42.80	-8	10,905	-0.07%
2019/09/04	12	41.71	25	41.52	42.00	-13	11,021	-0.12%
2019/09/03	76	41.77	69	41.19	40.75	7	11,207	0.06%
2019/08/30	2	41.10	1	40.95	40.30	1	11,103	0.01%
2019/08/29	2	39.75	0	0.00	39.85	2	11,137	0.02%
2019/08/28	0	0.00	1	38.90	39.00	-1	11,226	-0.01%
2019/08/27	1	39.65	0	0.00	38.90	1	11,287	0.01%
2019/08/26	4	39.59	42	39.06	39.00	-38	11,364	-0.33%
2019/08/23	1	42.10	1	41.90	41.70	0	11,441	0.00%
2019/08/22	47	42.42	40	42.95	42.10	7	11,611	0.06%
2019/08/21	36	41.68	5	42.25	41.65	31	11,657	0.27%
2019/08/20	21	41.87	15	41.58	41.30	6	11,863	0.05%
2019/08/19	2	41.65	15	41.84	41.45	-13	12,021	-0.11%
2019/08/16	19	41.52	0	0.00	41.60	19	12,307	0.15%
2019/08/15	7	40.70	8	41.56	41.85	-1	12,377	-0.01%
2019/08/14	0	0.00	1	42.05	41.10	-1	12,382	-0.01%
2019/08/13	0	0.00	2	40.10	40.20	-2	12,351	-0.02%
2019/08/12	2	40.53	0	0.00	40.55	2	12,470	0.02%
2019/08/08	1	39.20	8	39.07	39.80	-7	12,449	-0.06%
2019/08/07	65	39.46	45	38.52	38.20	20	12,443	0.16%
2019/08/06	2	37.73	6	38.18	39.75	-4	12,402	-0.03%
2019/08/05	3	38.70	0	0.00	38.25	3	12,331	0.02%
2019/08/02	5	38.90	2	39.30	40.00	3	12,357	0.02%
2019/08/01	1	41.25	0	0.00	40.85	1	12,300	0.01%
2019/07/31	1	42.20	0	0.00	42.50	1	12,306	0.01%
2019/07/29	0	0.00	5	44.51	43.80	-5	12,241	-0.04%
2019/07/25	1	44.35	3	44.20	44.40	-2	12,142	-0.02%
2019/07/24	4	43.33	1	44.00	45.00	3	12,018	0.02%
2019/07/23	2	41.70	7	41.70	41.75	-5	11,824	-0.04%
2019/07/22	37	40.95	33	41.23	41.70	4	11,745	0.03%
2019/07/19	37	40.86	39	40.89	41.00	-2	11,591	-0.02%
2019/07/18	41	40.36	41	40.72	39.80	0	11,394	0.00%
2019/07/16	12	40.16	10	40.05	39.65	2	11,312	0.02%
2019/07/12	2	40.00	0	0.00	39.60	2	11,601	0.02%
2019/07/11	0	0.00	7	39.33	39.70	-7	11,686	-0.06%
2019/07/10	0	0.00	1	38.70	38.65	-1	11,659	-0.01%
2019/07/09	53	38.28	45	37.75	37.60	8	11,532	0.07%
2019/07/08	0	0.00	1	40.30	40.40	-1	11,434	-0.01%
2019/07/03	26	43.01	25	41.95	41.65	1	11,665	0.01%
2019/07/02	3	43.48	0	0.00	43.15	3	11,684	0.03%
2019/07/01	0	0.00	14	43.10	43.25	-14	11,679	-0.12%
2019/06/28	19	39.60	27	39.58	39.35	-8	11,664	-0.07%
2019/06/27	23	39.69	2	39.60	39.55	21	11,856	0.18%
2019/06/21	0	0.00	3	39.53	38.20	-3	12,487	-0.02%
2019/06/20	28	38.85	24	39.06	38.70	4	12,545	0.03%
2019/06/19	5	39.00	1	38.50	39.35	4	12,462	0.03%
2019/06/18	0	0.00	5	35.90	36.15	-5	12,064	-0.04%
2019/06/17	1	37.85	5	37.50	36.95	-4	12,255	-0.03%
2019/06/14	5	36.14	3	36.52	36.50	2	12,161	0.02%
2019/06/13	2	37.60	1	37.05	37.35	1	12,247	0.01%
2019/06/12	12	37.70	22	37.80	37.75	-10	12,018	-0.08%
2019/06/11	2	36.18	16	35.12	37.50	-14	11,473	-0.12%
2019/06/10	16	33.39	8	33.46	34.10	8	11,177	0.07%
2019/06/04	0	0.00	3	32.95	32.55	-3	10,954	-0.03%
2019/05/31	2	32.00	2	31.90	32.70	0	10,794	0.00%
2019/05/30	1	32.10	1	31.30	32.00	0	10,711	0.00%
2019/05/29	1	31.15	3	31.25	31.55	-2	10,536	-0.02%
2019/05/28	4	30.56	2	30.45	30.35	2	10,470	0.02%
2019/05/27	23	30.00	2	29.75	29.80	21	10,423	0.20%
2019/05/24	3	32.17	7	32.26	31.25	-4	10,197	-0.04%
2019/05/23	11	33.15	9	33.49	32.75	2	9,939	0.02%
2019/05/22	4	37.08	1	36.30	36.05	3	9,712	0.03%
2019/05/20	0	0.00	3	38.20	38.15	-3	9,561	-0.03%
2019/05/17	7	42.08	5	42.83	40.60	2	9,478	0.02%
2019/05/16	1	45.00	0	0.00	45.00	1	9,380	0.01%
2019/05/15	0	0.00	2	44.95	46.80	-2	9,431	-0.02%
2019/05/14	2	43.63	3	43.72	43.50	-1	9,402	-0.01%
2019/05/10	1	46.90	1	47.20	45.30	0	9,480	0.00%
2019/05/09	1	48.60	0	0.00	46.10	1	9,432	0.01%
2019/05/08	9	47.58	6	46.22	48.70	3	9,379	0.03%
2019/05/07	2	45.48	2	46.18	47.50	0	9,300	0.00%
2019/04/29	0	0.00	2	44.50	45.40	-2	9,332	-0.02%
2019/04/26	0	0.00	3	49.55	48.70	-3	9,300	-0.03%
2019/04/24	2	51.05	0	0.00	51.00	2	9,414	0.02%
2019/04/23	2	53.00	2	51.40	50.60	0	9,360	0.00%
2019/04/22	2	53.40	1	53.20	53.80	1	9,309	0.01%
2019/04/19	1	50.60	4	51.48	52.00	-3	9,170	-0.03%
2019/04/18	3	49.35	7	48.86	48.15	-4	8,936	-0.04%
2019/04/17	9	47.66	8	48.67	48.55	1	8,983	0.01%
2019/04/16	8	48.20	9	48.89	48.00	-1	8,901	-0.01%
2019/04/15	1	47.55	3	47.30	47.05	-2	8,857	-0.02%
2019/04/10	8	47.73	1	47.55	47.95	7	8,944	0.08%
2019/04/09	4	47.11	1	49.75	46.55	3	8,890	0.03%
2019/04/02	0	0.00	2	48.28	48.30	-2	9,024	-0.02%
2019/04/01	5	45.22	1	45.85	45.00	4	8,933	0.04%
2019/03/29	1	44.15	2	46.00	46.60	-1	8,711	-0.01%
2019/03/28	2	45.80	2	45.10	45.80	0	8,632	0.00%
2019/03/27	2	44.00	3	43.30	44.00	-1	8,607	-0.01%
2019/03/26	2	44.05	0	0.00	41.50	2	8,614	0.02%
2019/03/25	0	0.00	1	42.50	43.35	-1	8,492	-0.01%
2019/03/22	0	0.00	12	44.32	44.20	-12	8,623	-0.14%
2019/03/21	2	42.33	2	42.10	42.15	0	8,721	0.00%
2019/03/20	6	41.63	9	41.27	42.00	-3	8,977	-0.03%
2019/03/19	0	0.00	1	39.50	39.90	-1	9,202	-0.01%
2019/03/18	4	38.53	3	39.38	39.30	1	9,650	0.01%
2019/03/15	1	37.20	2	37.43	37.25	-1	10,059	-0.01%
2019/03/14	1	36.60	1	36.75	36.90	0	10,311	0.00%
2019/03/13	1	36.45	1	36.40	36.30	0	10,443	0.00%
2019/03/12	1	36.70	1	36.70	36.30	0	10,691	0.00%
2019/03/11	2	36.48	1	36.75	36.70	1	11,032	0.01%
2019/03/08	3	36.50	0	0.00	36.30	3	11,377	0.03%
2019/03/04	2	38.10	9	38.16	38.70	-7	12,150	-0.06%
2019/02/27	6	38.05	2	38.10	37.75	4	12,186	0.03%
2019/02/26	4	37.54	3	38.33	38.50	1	12,076	0.01%
2019/02/22	2	36.10	0	0.00	36.05	2	11,864	0.02%
2019/02/21	1	36.95	0	0.00	36.85	1	11,862	0.01%
2019/02/20	5	38.25	0	0.00	37.90	5	11,865	0.04%
2019/02/15	0	0.00	1	38.50	37.60	-1	12,073	-0.01%
2019/02/13	3	38.53	0	0.00	38.10	3	12,103	0.02%
2019/02/12	0	0.00	1	38.70	39.00	-1	12,034	-0.01%
2019/02/11	0	0.00	2	37.55	37.25	-2	12,048	-0.02%
2019/01/30	0	0.00	1	36.30	35.95	-1	12,073	-0.01%
2019/01/29	0	0.00	5	36.36	36.70	-5	12,067	-0.04%
2019/01/28	2	36.40	1	36.60	36.20	1	12,095	0.01%
2019/01/24	5	36.19	1	36.20	36.00	4	12,023	0.03%
2019/01/23	0	0.00	1	35.50	35.65	-1	11,935	-0.01%
2019/01/22	18	35.56	19	35.23	35.20	-1	11,962	-0.01%
2019/01/21	8	36.23	3	36.23	36.25	5	11,870	0.04%
2019/01/18	11	36.23	14	36.39	36.75	-3	11,812	-0.03%
2019/01/17	2	35.25	1	35.60	35.55	1	11,648	0.01%
2019/01/14	0	0.00	2	34.15	34.30	-2	11,431	-0.02%
2019/01/11	1	33.40	0	0.00	33.25	1	11,357	0.01%
2019/01/08	2	34.88	2	34.95	35.20	0	11,047	0.00%
2019/01/04	0	0.00	1	34.20	33.50	-1	10,953	-0.01%
2019/01/03	2	34.83	5	34.45	34.70	-3	10,943	-0.03%
2019/01/02	0	0.00	1	34.60	34.10	-1	10,824	-0.01%
2018/12/27	13	34.39	12	34.10	33.65	1	10,850	0.01%
2018/12/26	1	33.05	2	33.68	32.80	-1	10,677	-0.01%
2018/12/25	0	0.00	1	35.65	35.15	-1	10,571	-0.01%
2018/12/24	5	36.41	4	36.75	37.45	1	10,361	0.01%
2018/12/22	0	0.00	5	36.12	35.75	-5	10,235	-0.05%
2018/12/21	4	35.94	0	0.00	36.30	4	10,278	0.04%
2018/12/20	5	35.48	3	35.95	34.80	2	10,098	0.02%
2018/12/19	3	36.40	4	35.25	35.10	-1	9,975	-0.01%
2018/12/18	2	36.75	1	36.30	36.30	1	9,811	0.01%
2018/12/17	3	37.57	6	37.01	37.35	-3	9,706	-0.03%
2018/12/14	4	36.70	26.3	36.75	37.20	-22.3	9,423	-0.24%
2018/12/13	15	38.82	9	38.18	37.75	6	9,117	0.07%
2018/12/12	33	40.91	21	40.22	39.65	12	8,849	0.14%
2018/12/11	14	38.80	20.2	39.44	40.00	-6.2	8,632	-0.07%
2018/12/10	7	36.41	7	37.02	36.40	0	8,376	0.00%
2018/12/07	4	34.75	4	35.04	35.75	0	8,035	0.00%
2018/12/06	4	33.21	0	0.00	32.50	4	7,826	0.05%
2018/12/05	0	0.00	7	34.49	34.50	-7	7,775	-0.09%
2018/12/04	8	35.14	3	34.42	34.15	5	7,604	0.07%
2018/12/03	1	32.50	5	33.30	33.45	-4	7,323	-0.05%
2018/11/30	1	30.60	1	30.70	30.45	0	7,115	0.00%
2018/11/29	7	30.84	6	32.35	30.00	1	7,093	0.01%
2018/11/26	16	30.72	10	30.10	30.00	6	6,477	0.09%
2018/11/19	3	30.78	1	30.95	31.00	2	6,184	0.03%
2018/11/15	1	33.65	2	33.00	32.60	-1	6,026	-0.02%
2018/11/14	0	0.00	2	32.25	32.90	-2	5,900	-0.03%
2018/11/13	2	30.80	1	30.95	31.10	1	5,631	0.02%
2018/10/30	0	0.00	5	24.30	24.40	-5	5,287	-0.09%
2018/10/26	0	0.00	14	25.41	25.70	-14	5,200	-0.27%
2018/10/25	0	0.00	8	26.00	26.00	-8	5,151	-0.16%
2018/10/24	1	26.80	1	26.90	26.95	0	5,109	0.00%
2018/10/12	0	0.00	1	24.55	24.25	-1	4,700	-0.02%
2018/10/05	3	28.75	3	29.15	28.80	0	4,394	0.00%
2018/09/27	5	29.35	0	0.00	29.40	5	3,937	0.13%
2018/09/25	7	31.49	2	31.45	31.50	5	3,757	0.13%
2018/09/20	0	0.00	1	32.00	32.00	-1	3,638	-0.03%
2018/09/18	6	33.63	1	33.50	33.00	5	3,551	0.14%
2018/09/17	15	34.62	4	35.19	34.30	11	3,421	0.32%
2018/09/14	6	33.30	9	34.04	34.00	-3	3,060	-0.10%
2018/09/13	13	33.67	0	0.00	32.60	13	2,683	0.48%
2018/09/10	0	0.00	11	31.66	31.35	-11	2,210	-0.50%
2018/09/07	31	30.48	28	31.29	30.80	3	2,110	0.14%
2018/09/06	1	31.75	0	0.00	31.00	1	2,012	0.05%
2018/09/05	2	30.80	84	31.40	32.50	-82	1,849	-4.43%
2018/09/04	1	29.55	11	29.00	30.00	-10	1,631	-0.61%
2018/09/03	16	29.84	0	0.00	28.60	16	1,556	1.03%
2018/08/28	2	29.35	0	0.00	29.30	2	1,470	0.14%
2018/08/27	0	0.00	3	29.57	29.60	-3	1,512	-0.20%
2018/08/23	3	28.50	15	28.80	29.65	-12	1,495	-0.80%
2018/08/20	10	28.00	0	0.00	27.90	10	1,467	0.68%
2018/08/17	5	29.35	0	0.00	29.30	5	1,438	0.35%
2018/08/15	0	0.00	1	28.85	30.20	-1	1,407	-0.07%
2018/08/13	1	29.40	1	29.75	29.40	0	1,316	0.00%
2018/08/10	1	28.70	0	0.00	28.85	1	1,263	0.08%
2018/08/09	1	28.45	1	28.25	28.25	0	1,210	0.00%
2018/08/08	2	28.33	2	28.20	28.20	0	1,163	0.00%
2018/08/07	6	27.50	8	27.39	27.45	-2	1,091	-0.18%
2018/08/02	1	26.50	0	0.00	26.75	1	1,150	0.09%
2018/08/01	1	27.10	0	0.00	27.10	1	1,144	0.09%
2018/06/28	12	28.18	12	28.07	28.00	0	1,520	0.00%
2018/06/27	1	29.00	3	27.78	29.00	-2	1,600	-0.12%
2018/06/13	0	0.00	1	26.95	26.75	-1	2,001	-0.05%
2018/06/12	0	0.00	1	27.40	27.10	-1	2,084	-0.05%
2018/06/11	1	27.00	1	26.90	26.90	0	2,111	0.00%
2018/06/07	2	27.05	4	27.30	27.20	-2	2,252	-0.09%
2018/06/06	1	26.80	2	26.70	26.75	-1	2,464	-0.04%
2018/06/05	2	26.75	0	0.00	26.45	2	2,679	0.07%
2018/06/04	6	26.50	3	26.92	26.75	3	2,999	0.10%
2018/06/01	1	25.40	0	0.00	25.35	1	3,080	0.03%
2018/05/30	10	25.10	9	25.10	25.10	1	3,561	0.03%
2018/05/25	0	0.00	1	25.85	26.00	-1	3,805	-0.03%
2018/05/24	0	0.00	2	26.00	26.30	-2	3,823	-0.05%
2018/05/23	1	25.65	0	0.00	25.60	1	3,840	0.03%
2018/05/21	1	25.35	0	0.00	25.35	1	3,850	0.03%
2018/05/15	9	25.15	0	0.00	25.20	9	3,824	0.24%
2018/05/14	2	25.20	0	0.00	25.15	2	3,860	0.05%
2018/05/11	10	25.88	0	0.00	25.70	10	3,844	0.26%
2018/04/24	11	28.08	0	0.00	27.65	11	3,863	0.28%
2018/04/12	10	30.15	0	0.00	30.35	10	3,892	0.26%
2018/04/11	17	30.92	7	32.00	30.70	10	3,869	0.26%
2018/04/09	20	31.15	0	0.00	31.15	20	3,837	0.52%
2018/03/31	0	0.00	3	33.98	33.95	-3	3,746	-0.08%
2018/03/30	2	34.85	9	35.20	33.70	-7	3,724	-0.19%
2018/03/29	23	34.90	8	34.76	35.70	15	3,609	0.42%
2018/03/28	0	0.00	1	33.00	32.60	-1	3,441	-0.03%
2018/03/27	1	32.55	2	32.33	32.70	-1	3,386	-0.03%
2018/03/20	0	0.00	8	31.89	31.70	-8	3,160	-0.25%
2018/03/19	9	31.46	1	30.75	31.50	8	3,129	0.26%
2018/03/16	2	31.68	1	31.50	31.50	1	3,056	0.03%
2018/03/13	1	34.05	0	0.00	33.90	1	2,857	0.03%
2018/03/09	6	34.36	4	33.73	34.40	2	2,570	0.08%
2018/03/08	14	33.74	12	33.65	34.30	2	2,367	0.08%
2018/03/06	2	32.90	4	33.04	33.20	-2	1,914	-0.10%
2018/03/05	7	31.64	26	31.95	32.65	-19	1,688	-1.13%
2018/03/02	1	30.50	2	30.00	29.90	-1	1,423	-0.07%
2018/03/01	2	28.65	3	28.85	30.40	-1	1,289	-0.08%
2018/02/05	0	0.00	1	26.35	26.60	-1	1,133	-0.09%
2018/01/17	2	26.80	0	0.00	27.05	2	1,779	0.11%
2018/01/16	0	0.00	2	27.05	27.20	-2	1,762	-0.11%
2018/01/15	0	0.00	4	27.95	27.70	-4	1,735	-0.23%
2018/01/12	7	27.39	0	0.00	27.65	7	1,710	0.41%