南電 (8046)-玉山-南京東路券商分點個股進出

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

南電

(8046)

可現股當沖

股價
188.0
漲跌
▲1.0
漲幅
+0.53%
成交量
5,084張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	0.5	188.00	0	188.50	188.00	0.5	3,665	0.01%
2024/06/25	2.2	186.06	3.1	186.38	187.00	-0.9	3,625	-0.03%
2024/06/24	1	194.50	1	192.50	191.50	0	3,537	0.00%
2024/06/20	0.1	200.00	1	200.45	199.50	-0.9	3,398	-0.03%
2024/06/19	1.2	198.71	3.1	199.51	198.50	-1.9	3,391	-0.06%
2024/06/18	0.1	197.50	0	0.00	196.50	0.1	3,350	0.00%
2024/06/17	1.6	195.69	1	195.00	195.50	0.6	3,359	0.02%
2024/06/14	0	0.00	1	196.00	194.00	-1	3,378	-0.03%
2024/06/13	1.1	193.52	0.1	193.50	194.00	1	3,391	0.03%
2024/06/12	1	191.03	1	196.00	191.00	0	3,401	0.00%
2024/06/11	0	0.00	0.3	191.50	191.00	-0.3	3,377	-0.01%
2024/06/07	1	194.00	0	0.00	194.50	1	3,371	0.03%
2024/06/06	0	0.00	0	191.00	189.50	0	3,358	0.00%
2024/06/05	4	192.50	0.6	193.72	191.00	3.4	3,350	0.10%
2024/06/04	2	196.50	0	0.00	197.00	2	3,341	0.06%
2024/06/03	1	201.00	0.1	199.50	197.00	0.9	3,348	0.03%
2024/05/31	4.2	200.62	2	196.00	195.50	2.2	3,320	0.07%
2024/05/30	0.1	204.52	1	204.00	202.50	-0.9	2,957	-0.03%
2024/05/29	11.1	209.37	9.3	209.14	207.00	1.8	2,959	0.06%
2024/05/28	0	0.00	4.2	197.76	202.00	-4.2	2,753	-0.15%
2024/05/24	1	186.00	1	186.98	186.00	0	2,812	0.00%
2024/05/23	0	0.00	1	188.50	189.00	-1	2,818	-0.04%
2024/05/22	0	0.00	0.2	187.50	188.00	-0.2	2,806	-0.01%
2024/05/20	1	188.00	0	0.00	187.00	1	2,844	0.04%
2024/05/17	0	0.00	0.1	191.50	190.00	-0.1	2,858	0.00%
2024/05/16	0	0.00	3	192.83	193.50	-3	2,900	-0.10%
2024/05/15	2.3	184.63	2	188.25	191.00	0.3	2,889	0.01%
2024/05/14	1	189.50	0	0.00	190.00	1	2,847	0.04%
2024/05/13	0	0.00	1	190.50	190.50	-1	2,844	-0.04%
2024/05/09	0	187.50	0	0.00	186.50	0	2,839	0.00%
2024/05/08	0.1	187.50	0	0.00	189.00	0.1	2,854	0.00%
2024/05/07	4	182.50	0	0.00	186.00	4	2,866	0.14%
2024/05/06	0.1	184.00	1	183.00	185.00	-1	2,875	-0.03%
2024/05/03	0	185.00	0	0.00	184.50	0	2,850	0.00%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	189.00	0.1	189.00	190.50	-0.1	2,864	0.00%
2024/04/26	2	188.00	9	186.78	188.00	-7	2,872	-0.24%
2024/04/25	3.1	189.16	1.1	188.59	188.00	2	2,880	0.07%
2024/04/24	3.1	189.95	5	193.20	194.50	-1.9	2,849	-0.07%
2024/04/23	1.5	182.17	1	183.50	185.00	0.5	2,742	0.02%
2024/04/22	0.1	177.00	0	175.00	174.50	0.1	2,657	0.00%
2024/04/19	1.5	174.66	0	0.00	171.50	1.5	2,634	0.06%
2024/04/18	2	181.99	2.6	180.12	179.00	-0.6	2,557	-0.02%
2024/04/17	1.3	182.02	0	0.00	181.50	1.3	2,527	0.05%
2024/04/16	1.5	183.97	2	185.25	185.00	-0.5	2,493	-0.02%
2024/04/15	8.1	192.00	1	191.00	190.50	7.1	2,500	0.29%
2024/04/12	2.1	199.76	0	0.00	199.00	2.1	2,528	0.08%
2024/04/11	2	199.75	0	202.00	199.50	2	2,601	0.08%
2024/04/09	0	0.00	0	206.00	206.50	0	2,765	0.00%
2024/04/08	1	206.00	1	206.00	206.50	0	2,794	0.00%
2024/04/02	0	0.00	2	208.25	208.00	-2	2,809	-0.07%
2024/04/01	2.1	209.23	0.5	210.00	209.50	1.6	2,812	0.06%
2024/03/29	2	201.00	3.2	200.90	200.50	-1.2	2,785	-0.04%
2024/03/28	7	198.86	0	0.00	198.00	7	2,778	0.25%
2024/03/27	1	201.50	0	202.00	202.00	1	2,823	0.03%
2024/03/26	0	205.50	2	207.75	204.00	-2	2,872	-0.07%
2024/03/22	0.1	212.00	1	211.00	211.00	-0.9	2,996	-0.03%
2024/03/21	1	213.98	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0.1	211.50	6	212.83	212.50	-6	3,096	-0.19%
2024/03/19	3	210.83	0.1	211.50	211.50	3	3,104	0.10%
2024/03/18	0.1	209.00	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	3	201.17	0.1	205.00	202.00	2.9	3,110	0.09%
2024/03/13	1.2	203.17	0	0.00	203.00	1.2	3,126	0.04%
2024/03/12	0.1	209.05	0	209.50	209.00	0.1	3,128	0.00%
2024/03/11	1	207.00	0.2	207.88	207.50	0.8	3,199	0.03%
2024/03/08	3	203.35	4	204.00	206.50	-1	3,322	-0.03%
2024/03/07	1.2	203.57	4	206.00	203.50	-2.9	3,378	-0.08%
2024/03/06	2.3	206.37	4.4	207.64	206.00	-2.1	3,388	-0.06%
2024/03/05	2	211.25	0	0.00	210.00	2	3,400	0.06%
2024/03/04	0.3	209.50	1	211.00	209.00	-0.8	3,442	-0.02%
2024/03/01	2.1	211.99	0	0.00	210.50	2.1	3,459	0.06%
2024/02/29	6.4	210.57	1	211.47	211.50	5.3	3,458	0.15%
2024/02/27	3.3	212.25	1	211.50	210.50	2.3	3,424	0.07%
2024/02/26	1	224.00	1	221.00	221.00	0	3,357	0.00%
2024/02/23	0	223.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	2.1	226.07	0	0.00	225.00	2.1	3,425	0.06%
2024/02/20	0.1	230.00	2.1	229.52	229.50	-2	3,414	-0.06%
2024/02/19	2.1	232.20	0	0.00	230.50	2.1	3,454	0.06%
2024/02/16	0	0.00	3	226.67	228.00	-3	3,462	-0.09%
2024/02/15	4	223.00	0	0.00	224.50	4	3,465	0.12%
2024/02/05	0	0.00	3.1	226.16	225.50	-3.1	3,451	-0.09%
2024/02/02	1	227.50	0	0.00	227.50	1	3,491	0.03%
2024/02/01	0	0.00	0.1	226.50	226.50	-0.1	3,533	0.00%
2024/01/31	1	227.00	2	228.25	227.00	-1	3,579	-0.03%
2024/01/30	2	228.00	1	230.00	227.00	1	3,603	0.03%
2024/01/29	1.1	226.14	2	228.50	228.00	-0.9	3,628	-0.03%
2024/01/26	1	225.50	0	0.00	225.00	1	3,738	0.03%
2024/01/25	1.1	225.50	1	225.99	224.50	0	3,778	0.00%
2024/01/24	0	0.00	2	226.00	225.50	-2	3,781	-0.05%
2024/01/23	1	227.00	2.1	228.01	227.50	-1.1	3,825	-0.03%
2024/01/22	1.1	224.55	2	225.75	225.00	-1	3,827	-0.02%
2024/01/19	2	220.00	1	222.50	221.50	1	3,865	0.03%
2024/01/18	1	216.51	3	217.33	216.50	-2	3,906	-0.05%
2024/01/17	6.4	219.95	1.1	220.73	218.50	5.3	3,917	0.14%
2024/01/16	1	223.01	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1.2	224.70	0	0.00	224.00	1.2	3,890	0.03%
2024/01/12	3	228.83	1	228.50	229.00	2	3,882	0.05%
2024/01/11	2.1	227.59	3	226.00	228.00	-0.9	3,931	-0.02%
2024/01/10	0	0.00	2	225.00	225.50	-2	3,980	-0.05%
2024/01/09	1	226.54	2	226.50	226.00	-1	3,991	-0.02%
2024/01/08	2	223.77	1	226.50	224.50	1	3,978	0.03%
2024/01/05	2.1	229.50	4.2	229.27	227.00	-2.1	3,914	-0.05%
2024/01/04	7.7	233.77	0	0.00	231.00	7.7	3,860	0.20%
2024/01/03	3.1	246.00	0	0.00	243.00	3.1	3,772	0.08%
2024/01/02	5	250.60	1	250.04	250.00	4	3,822	0.10%
2023/12/29	1.1	249.18	3.2	250.04	251.50	-2.1	3,818	-0.05%
2023/12/28	1	247.50	0.1	248.08	248.00	1	3,827	0.02%
2023/12/27	0	0.00	1	249.98	250.00	-1	3,836	-0.03%
2023/12/26	4.1	248.02	1	247.50	247.50	3.1	3,883	0.08%
2023/12/25	0	243.00	6	245.25	246.00	-6	3,936	-0.15%
2023/12/22	6	242.33	0.1	245.00	241.50	6	3,974	0.15%
2023/12/21	3	244.50	1	245.50	244.50	2	3,952	0.05%
2023/12/20	2	247.50	1	248.00	245.50	1	3,964	0.03%
2023/12/19	3	245.51	0	0.00	244.50	3	3,977	0.08%
2023/12/18	0.1	248.54	0	0.00	251.50	0.1	3,974	0.00%
2023/12/15	1	254.48	3	251.83	252.50	-2	4,052	-0.05%
2023/12/14	2	251.25	4	250.38	252.00	-2	4,078	-0.05%
2023/12/13	0	249.00	2	249.00	250.00	-2	4,157	-0.05%
2023/12/12	0	0.00	1	251.50	248.00	-1	4,381	-0.02%
2023/12/08	0	0.00	3	250.67	250.00	-3	4,443	-0.07%
2023/12/07	3	249.17	0	0.00	247.00	3	4,529	0.07%
2023/12/06	2	252.25	6.2	251.24	249.00	-4.2	4,527	-0.09%
2023/12/05	1.2	252.59	3.1	253.96	252.50	-1.9	4,476	-0.04%
2023/12/04	2	243.00	5	244.91	250.50	-3	4,364	-0.07%
2023/12/01	1	244.50	2	248.25	249.50	-1	4,269	-0.02%
2023/11/30	1.2	248.54	1	248.50	248.00	0.2	4,251	0.01%
2023/11/29	0	0.00	1	246.00	251.00	-1	4,252	-0.02%
2023/11/28	0	0.00	2	242.01	245.00	-2	4,208	-0.05%
2023/11/27	0	0.00	1	237.50	239.00	-1	4,170	-0.02%
2023/11/24	1	239.50	2.1	239.74	238.00	-1.1	4,195	-0.03%
2023/11/22	2	239.97	1	239.03	237.00	1	4,265	0.02%
2023/11/21	2.2	242.54	2	243.50	242.50	0.2	4,264	0.01%
2023/11/20	0	0.00	2	239.00	239.00	-2	4,280	-0.05%
2023/11/17	5	236.70	1	237.00	237.00	4	4,269	0.09%
2023/11/16	3	235.85	3	238.17	238.50	0	4,271	0.00%
2023/11/15	3.1	236.03	5.2	236.51	235.50	-2.1	4,240	-0.05%
2023/11/14	0.1	230.00	1.1	229.23	230.50	-1.1	4,201	-0.02%
2023/11/13	2	231.75	1	231.50	230.50	1	4,221	0.02%
2023/11/10	2.1	224.71	2.1	224.00	228.00	0	4,226	0.00%
2023/11/09	5.1	228.62	5	229.00	227.50	0.1	4,200	0.00%
2023/11/08	2	233.25	3	231.00	231.00	-1	4,201	-0.02%
2023/11/07	2.1	232.76	0	0.00	232.50	2.1	4,181	0.05%
2023/11/06	4.1	234.93	6	236.67	237.00	-1.9	4,201	-0.05%
2023/11/03	16	234.97	3.1	233.06	232.50	12.9	4,199	0.31%
2023/11/02	2	244.00	1	244.00	243.00	1	4,130	0.02%
2023/11/01	1	237.50	3	239.83	240.00	-2	4,126	-0.05%
2023/10/31	1	237.50	0.1	238.00	236.00	0.9	4,181	0.02%
2023/10/30	1	234.00	0	0.00	232.00	1	4,263	0.02%
2023/10/27	2	232.50	2	234.00	233.50	0	4,309	0.00%
2023/10/26	4	229.75	1	229.00	229.00	3	4,322	0.07%
2023/10/25	4	238.75	1	237.50	238.00	3	4,282	0.07%
2023/10/24	1	236.00	3	236.33	238.00	-2	4,327	-0.05%
2023/10/23	1	239.49	1	236.50	237.00	0	4,353	0.00%
2023/10/20	0	240.60	1	240.00	239.50	-1	4,398	-0.02%
2023/10/19	2	244.75	5	246.70	242.50	-3	4,421	-0.07%
2023/10/18	1	252.99	0	0.00	250.50	1	4,439	0.02%
2023/10/17	0	256.00	0	0.00	255.50	0	4,458	0.00%
2023/10/16	1	252.98	0	0.00	253.00	1	4,580	0.02%
2023/10/13	2	256.75	2	258.25	257.00	0	4,789	0.00%
2023/10/12	4	257.00	1	256.50	256.50	3	4,835	0.06%
2023/10/11	2.3	257.09	3	257.50	260.00	-0.7	4,923	-0.01%
2023/10/06	6	255.00	0	0.00	251.50	6	5,040	0.12%
2023/10/05	4	260.75	0	0.00	260.50	4	5,050	0.08%
2023/10/04	4.2	260.52	2	258.50	264.00	2.2	5,058	0.04%
2023/10/03	6.3	263.38	4	263.13	262.00	2.3	5,070	0.04%
2023/10/02	1	268.00	1	267.50	267.50	0	5,179	0.00%
2023/09/28	0	0.00	6	270.58	266.50	-6	5,182	-0.12%
2023/09/27	3	263.50	4	264.25	265.00	-1	5,166	-0.02%
2023/09/26	2.2	265.13	2	263.50	263.00	0.2	5,193	0.00%
2023/09/25	0.1	266.50	0	0.00	269.00	0.1	5,186	0.00%
2023/09/22	0	0.00	1.2	267.00	267.00	-1.2	5,138	-0.02%
2023/09/21	3	261.17	3	263.50	263.50	0	5,088	0.00%
2023/09/20	9.2	263.92	4.1	262.15	260.50	5.1	5,100	0.10%
2023/09/19	3	272.33	4.1	271.30	271.00	-1.1	5,047	-0.02%
2023/09/18	4	272.75	1	271.79	272.50	3.1	4,983	0.06%
2023/09/15	4	268.88	19.4	269.41	272.00	-15.4	4,889	-0.31%
2023/09/14	3	258.00	4	257.13	259.00	-1	4,683	-0.02%
2023/09/13	4	258.25	7	258.64	257.50	-3	4,665	-0.06%
2023/09/12	1	249.76	6	253.67	260.50	-5	4,689	-0.11%
2023/09/11	1	251.00	2	251.00	251.00	-1	4,724	-0.02%
2023/09/08	1	249.50	0	0.00	249.00	1	4,791	0.02%
2023/09/07	1	249.00	3.1	251.16	250.00	-2.1	4,860	-0.04%
2023/09/06	2	249.00	1	248.00	249.00	1	4,890	0.02%
2023/09/05	1	248.50	1	248.00	248.00	0	4,945	0.00%
2023/09/04	1	244.50	2	246.50	250.00	-1	5,054	-0.02%
2023/09/01	1	243.00	0	0.00	243.00	1	5,138	0.02%
2023/08/30	2	245.25	1	243.03	243.00	1	5,299	0.02%
2023/08/29	6	244.66	1	244.00	244.00	5	5,405	0.09%
2023/08/28	1	238.01	0.1	237.50	236.50	0.9	5,416	0.02%
2023/08/25	2.1	231.82	2	232.25	231.00	0.1	5,489	0.00%
2023/08/24	1	235.50	7	235.29	239.50	-6	5,579	-0.11%
2023/08/23	0	230.50	0	0.00	230.50	0	5,698	0.00%
2023/08/22	2	231.00	0	0.00	229.50	2	5,872	0.03%
2023/08/21	1.2	227.67	1	229.50	228.00	0.2	6,151	0.00%
2023/08/18	3	232.33	1.5	232.33	231.00	1.5	6,247	0.02%
2023/08/17	1	235.50	0	0.00	236.50	1	6,326	0.02%
2023/08/15	0	236.00	0	0.00	236.50	0	6,553	0.00%
2023/08/14	3	232.84	5	229.40	232.00	-2	6,639	-0.03%
2023/08/10	6.1	241.66	1	238.50	238.50	5.1	6,828	0.07%
2023/08/09	2	247.50	4	247.75	247.00	-2	6,830	-0.03%
2023/08/08	6.2	245.18	1	245.50	245.00	5.2	6,867	0.08%
2023/08/07	2.2	252.54	0	0.00	250.50	2.2	6,877	0.03%
2023/08/04	1	252.00	0	0.00	252.50	1	6,923	0.01%
2023/08/02	2	253.25	2.1	253.78	251.50	0	7,040	0.00%
2023/08/01	3.1	250.52	0	0.00	249.50	3.1	7,091	0.04%
2023/07/31	4	249.64	20	248.50	248.00	-16	7,135	-0.22%
2023/07/28	2	250.50	0	0.00	254.50	2	7,229	0.03%
2023/07/27	3.1	251.17	1	255.00	250.00	2.1	7,271	0.03%
2023/07/26	12	256.88	1	255.50	254.50	11	7,344	0.15%
2023/07/25	1.3	263.92	2	259.75	258.00	-0.7	7,480	-0.01%
2023/07/24	1	263.00	0.2	262.50	261.50	0.9	7,518	0.01%
2023/07/21	1.6	259.01	0	0.00	258.00	1.6	7,599	0.02%
2023/07/20	12	273.13	13	269.85	267.00	-1	7,689	-0.01%
2023/07/19	8.3	271.22	5	273.10	266.50	3.3	7,723	0.04%
2023/07/18	18.2	275.36	6.4	271.62	275.50	11.7	7,678	0.15%
2023/07/17	0.1	263.00	11.5	263.23	262.50	-11.4	7,491	-0.15%
2023/07/14	1.1	266.45	1.5	267.48	266.00	-0.4	7,540	0.00%
2023/07/13	0.6	262.08	2.2	263.22	264.50	-1.6	7,468	-0.02%
2023/07/12	4.1	250.84	0.1	254.00	254.50	4	7,352	0.05%
2023/07/11	0.1	247.08	3.2	246.05	247.00	-3.1	7,336	-0.04%
2023/07/10	0.3	246.42	0	0.00	243.50	0.3	7,441	0.00%
2023/07/07	5.5	247.82	0	250.67	246.50	5.5	7,447	0.07%
2023/07/06	2.6	257.31	1	258.00	255.50	1.6	7,352	0.02%
2023/07/05	1	263.01	3.1	267.16	261.50	-2.1	7,356	-0.03%
2023/07/04	11.1	262.79	2	263.00	262.00	9.1	7,334	0.12%
2023/07/03	7	268.93	0.2	269.50	270.00	6.8	7,384	0.09%
2023/06/30	0	263.88	1	264.00	264.00	-1	7,531	-0.01%
2023/06/29	1.2	263.61	0	0.00	262.50	1.2	7,637	0.02%
2023/06/28	5.3	265.38	1	266.00	262.00	4.3	7,679	0.06%
2023/06/27	4.3	269.78	3	273.67	268.50	1.3	7,779	0.02%
2023/06/26	4.3	275.58	0.1	277.00	275.00	4.2	7,818	0.05%
2023/06/21	4.1	278.80	0	0.00	278.00	4.1	8,025	0.05%
2023/06/20	1.1	277.57	2.1	280.36	281.50	-1	8,127	-0.01%
2023/06/19	3.2	277.88	0	0.00	278.00	3.2	8,249	0.04%
2023/06/16	5.8	279.49	0.1	281.50	279.50	5.7	8,322	0.07%
2023/06/15	4.4	283.11	3.2	286.06	281.00	1.2	8,296	0.01%
2023/06/14	4.1	293.66	5.3	294.00	293.50	-1.2	8,249	-0.01%
2023/06/13	7	292.57	2	291.75	293.00	5	8,253	0.06%
2023/06/12	2.1	284.96	1	286.00	286.00	1.1	8,243	0.01%
2023/06/09	4.1	283.87	1	283.50	284.50	3.1	8,308	0.04%
2023/06/08	6.4	283.83	1	288.00	282.00	5.4	8,401	0.06%
2023/06/07	11.7	292.06	1	290.00	290.00	10.7	8,463	0.13%
2023/06/06	17.4	297.60	3.4	297.75	296.50	14.1	8,514	0.17%
2023/06/05	2.2	306.20	0.3	305.50	305.00	1.9	8,504	0.02%
2023/06/02	0	0.00	4.1	306.48	308.00	-4.1	8,495	-0.05%
2023/06/01	4	298.00	0.8	299.87	298.50	3.2	8,464	0.04%
2023/05/31	0	0.00	3.1	300.99	303.00	-3.1	8,667	-0.04%
2023/05/30	5.2	295.42	2	300.00	294.00	3.2	8,725	0.04%
2023/05/29	13.1	302.02	13.2	306.72	302.50	-0.1	8,686	0.00%
2023/05/26	5.3	307.47	2	304.51	303.00	3.3	8,597	0.04%
2023/05/25	4.5	305.44	5.9	304.56	302.50	-1.4	8,464	-0.02%
2023/05/24	0.1	287.50	0.1	290.09	292.00	0	8,223	0.00%
2023/05/23	3	285.33	5.1	287.53	289.00	-2.1	8,138	-0.03%
2023/05/22	4.4	284.10	0.3	284.00	281.50	4.1	8,079	0.05%
2023/05/19	0	289.00	7.1	290.85	293.00	-7.1	7,965	-0.09%
2023/05/18	7	290.29	2	292.50	285.50	5	7,929	0.06%
2023/05/17	3.8	288.80	1.1	286.59	286.50	2.7	7,927	0.03%
2023/05/16	1	291.50	4.1	289.87	288.50	-3.1	7,854	-0.04%
2023/05/15	6.2	284.15	4	281.00	281.00	2.2	7,773	0.03%
2023/05/12	0.1	284.70	2.2	284.85	287.00	-2.1	7,789	-0.03%
2023/05/11	4	281.75	3	281.00	278.00	1	7,758	0.01%
2023/05/10	2.1	284.00	2	283.25	282.50	0.1	7,761	0.00%
2023/05/09	0	284.50	1.1	286.32	287.50	-1.1	7,767	-0.01%
2023/05/08	1	285.00	2	282.74	281.00	-1	7,773	-0.01%
2023/05/05	2	272.50	3.4	276.26	277.50	-1.4	7,758	-0.02%
2023/05/04	3.1	271.48	1	270.00	272.50	2.1	7,857	0.03%
2023/05/03	1	278.50	0.4	276.00	276.00	0.6	7,900	0.01%
2023/05/02	0	278.00	2	275.50	277.50	-2	7,915	-0.02%
2023/04/28	4	273.75	11.3	275.17	274.50	-7.3	7,942	-0.09%
2023/04/27	12	264.83	12.1	266.63	266.50	-0.1	7,815	0.00%
2023/04/26	0	266.00	4.3	265.33	269.00	-4.3	7,812	-0.05%
2023/04/25	7	259.21	4	266.89	258.00	3	7,838	0.04%
2023/04/24	3.1	264.28	13.3	264.65	268.50	-10.1	7,743	-0.13%
2023/04/21	4.1	259.88	4	259.75	260.00	0.1	7,734	0.00%
2023/04/20	1.1	256.02	1	258.50	255.00	0.1	7,732	0.00%
2023/04/19	4.2	256.12	1	255.00	254.00	3.2	7,858	0.04%
2023/04/18	3	263.00	1	265.50	263.00	2	7,907	0.03%
2023/04/17	1	260.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	2	264.75	1.1	263.27	263.00	0.9	8,253	0.01%
2023/04/13	8.5	266.65	1	265.01	264.00	7.4	8,265	0.09%
2023/04/12	1.2	274.58	1	273.50	274.50	0.2	8,201	0.00%
2023/04/11	5	275.90	1	275.00	274.00	4	8,246	0.05%
2023/04/10	2.4	272.83	3.2	275.38	275.50	-0.7	8,270	-0.01%
2023/04/06	5.3	273.21	3	274.49	274.50	2.3	8,283	0.03%
2023/03/31	3.4	284.43	4.2	284.32	283.00	-0.8	8,310	-0.01%
2023/03/30	2.1	280.04	10.3	280.53	281.00	-8.2	8,315	-0.10%
2023/03/29	1.1	272.07	0.1	276.00	272.00	1	8,478	0.01%
2023/03/28	16.2	276.80	4	280.22	273.50	12.2	8,836	0.14%
2023/03/27	1.1	283.14	0.1	284.53	285.50	1	8,862	0.01%
2023/03/24	4	286.10	6.2	288.30	286.50	-2.1	9,014	-0.02%
2023/03/23	1.1	278.10	12	278.66	280.50	-10.9	8,871	-0.12%
2023/03/22	5.2	277.17	6.1	275.80	275.50	-0.9	8,921	-0.01%
2023/03/21	1.5	268.65	17.4	269.00	269.00	-16	8,944	-0.18%
2023/03/20	0	0.00	0.1	263.00	262.50	-0.1	8,933	0.00%
2023/03/17	3	261.00	2	261.00	261.00	1	9,094	0.01%
2023/03/16	4	260.49	2	258.75	259.00	2	9,229	0.02%
2023/03/15	3	259.83	1	260.50	259.50	2	9,580	0.02%
2023/03/14	3.1	261.80	2	261.00	260.00	1.1	9,712	0.01%
2023/03/13	3	263.17	1	258.15	266.00	2	9,889	0.02%
2023/03/10	5.1	263.54	5.5	266.49	260.00	-0.4	9,931	0.00%
2023/03/09	5	267.00	5	267.40	266.50	0	10,174	0.00%
2023/03/08	2	263.25	5.5	260.23	263.00	-3.5	10,063	-0.03%
2023/03/07	3.1	257.87	1.1	257.55	258.50	2	10,084	0.02%
2023/03/06	4.6	261.33	1.2	261.42	261.00	3.4	10,128	0.03%
2023/03/03	7.4	258.92	8.2	259.77	259.00	-0.9	10,261	-0.01%
2023/03/02	3.5	250.76	20.1	247.81	250.50	-16.6	10,165	-0.16%
2023/03/01	5.1	237.63	6.4	237.42	240.50	-1.3	10,116	-0.01%
2023/02/24	9.6	237.14	9	238.22	235.00	0.6	10,158	0.01%
2023/02/23	2.1	242.50	4	241.75	243.00	-2	10,183	-0.02%
2023/02/22	2	241.50	0	0.00	240.00	2	10,408	0.02%
2023/02/21	3	247.00	3.1	244.11	247.00	-0.1	10,602	0.00%
2023/02/20	8.1	245.89	3	246.00	244.00	5.1	10,845	0.05%
2023/02/17	4.1	245.36	3	245.33	245.50	1.1	11,153	0.01%
2023/02/16	5	246.50	8	245.94	247.50	-3	11,793	-0.03%
2023/02/15	2.1	241.95	2	243.25	244.00	0.1	11,900	0.00%
2023/02/14	1.1	238.00	2.1	237.67	238.50	-1	11,952	-0.01%
2023/02/13	2.1	236.51	1	237.00	233.00	1.1	12,322	0.01%
2023/02/10	5.3	238.38	2	238.50	237.00	3.3	12,572	0.03%
2023/02/09	4	243.00	2	241.75	243.00	2	12,694	0.02%
2023/02/08	4.3	244.75	2	244.00	244.00	2.3	12,976	0.02%
2023/02/07	4.1	242.17	4	242.25	244.00	0.1	13,058	0.00%
2023/02/06	0.1	240.88	0.1	243.00	239.00	0	13,207	0.00%
2023/02/03	9.4	258.57	5	258.30	255.00	4.4	13,161	0.03%
2023/02/02	11	261.77	10	262.05	264.50	1	13,207	0.01%
2023/02/01	3.2	253.59	4.2	253.92	255.50	-1	13,225	-0.01%
2023/01/31	1.2	244.13	2	243.00	243.00	-0.8	13,197	-0.01%
2023/01/30	3	243.00	6.2	242.87	246.00	-3.2	13,404	-0.02%
2023/01/17	2.1	234.38	3.1	233.39	234.50	-1	13,495	-0.01%
2023/01/16	2.1	231.78	11.1	233.46	233.00	-9	13,839	-0.07%
2023/01/13	6.1	233.98	4.1	234.34	230.00	2	14,000	0.01%
2023/01/12	1	234.00	1	235.00	232.00	0	14,152	0.00%
2023/01/11	5.1	234.81	1	236.50	234.00	4.1	14,447	0.03%
2023/01/10	1.2	232.60	1	233.52	236.50	0.2	14,660	0.00%
2023/01/09	8.1	233.90	12.2	234.56	236.00	-4.1	14,843	-0.03%
2023/01/06	7	223.71	10.3	226.34	227.50	-3.3	14,819	-0.02%
2023/01/05	6	221.83	2.2	219.77	219.50	3.8	14,815	0.03%
2023/01/04	12.2	226.73	6	222.58	223.00	6.2	14,728	0.04%
2023/01/03	4	228.50	3	231.67	233.00	1	14,662	0.01%
2022/12/30	5	230.79	2	228.00	227.00	3	14,732	0.02%
2022/12/29	11	227.59	11	230.64	231.00	0	14,768	0.00%
2022/12/28	6.1	234.01	5	235.10	231.50	1.1	14,913	0.01%
2022/12/27	2	241.50	5.1	241.52	238.00	-3.1	15,074	-0.02%
2022/12/26	7	239.79	0	0.00	237.00	7	15,149	0.05%
2022/12/23	11.1	240.87	14.1	240.94	242.00	-3	15,276	-0.02%
2022/12/22	15.1	239.01	28	237.50	243.00	-12.9	15,283	-0.08%
2022/12/21	7.2	237.24	14	235.39	237.00	-6.8	15,279	-0.04%
2022/12/20	21.2	246.27	27.1	241.18	241.50	-5.9	15,189	-0.04%
2022/12/19	14	261.14	1	257.50	257.00	13	14,930	0.09%
2022/12/16	18.2	264.08	2	263.00	260.00	16.2	14,855	0.11%
2022/12/15	12.1	272.21	8	273.57	274.00	4.2	14,757	0.03%
2022/12/14	12.1	272.16	10.1	273.21	274.00	2	14,743	0.01%
2022/12/13	8.4	277.08	6	277.33	270.00	2.4	14,790	0.02%
2022/12/12	0.1	280.29	0	0.00	281.00	0.1	14,675	0.00%
2022/12/09	10.1	284.80	5	286.20	281.50	5.1	14,751	0.03%
2022/12/08	10	281.55	12	283.96	287.00	-2	14,641	-0.01%
2022/12/07	15.1	289.20	59.6	284.20	278.50	-44.5	14,622	-0.30%
2022/12/06	7.5	309.64	6.1	310.69	304.50	1.4	14,293	0.01%
2022/12/05	5	304.23	14.1	309.86	310.50	-9	14,155	-0.06%
2022/12/02	7.2	292.89	21.2	292.24	295.50	-14.1	13,957	-0.10%
2022/12/01	9	288.38	24	292.27	286.50	-15	13,977	-0.11%
2022/11/30	1.1	267.59	1	270.00	269.50	0.1	13,656	0.00%
2022/11/29	3	268.17	2	268.00	267.00	1	13,768	0.01%
2022/11/28	4	271.38	1	269.00	273.00	3	13,889	0.02%
2022/11/25	12	272.67	9	274.28	271.00	3	14,066	0.02%
2022/11/24	1	259.50	7.1	265.99	270.00	-6.1	13,891	-0.04%
2022/11/23	6.1	261.42	1	264.00	259.00	5.1	13,814	0.04%
2022/11/22	5	261.40	5	261.00	262.00	0	13,857	0.00%
2022/11/21	2	262.50	2.1	260.29	261.00	-0.1	13,867	0.00%
2022/11/18	3.1	261.19	5	260.80	258.00	-1.9	13,855	-0.01%
2022/11/17	2.1	268.71	5.1	268.72	267.50	-3	13,777	-0.02%
2022/11/16	9.2	268.42	10	270.65	272.50	-0.8	13,810	-0.01%
2022/11/15	5	267.60	4.1	264.90	270.50	0.9	13,909	0.01%
2022/11/14	21.5	267.50	15.9	266.37	263.00	5.6	13,834	0.04%
2022/11/11	1	256.50	18	256.50	256.50	-17	13,368	-0.13%
2022/11/10	5.1	231.73	4	233.25	233.50	1.1	13,309	0.01%
2022/11/09	8	228.81	13.2	230.83	234.50	-5.2	13,340	-0.04%
2022/11/08	14	221.21	15.2	220.85	219.00	-1.2	13,260	-0.01%
2022/11/07	10	216.95	4	216.63	214.50	6	13,156	0.05%
2022/11/04	14	211.82	11	214.32	217.00	3	13,147	0.02%
2022/11/03	4	214.88	0	217.00	217.00	4	12,958	0.03%
2022/11/02	22.1	211.49	20	212.33	217.50	2.1	12,985	0.02%
2022/11/01	4	211.25	3	208.50	208.50	1	12,849	0.01%
2022/10/31	7	211.71	5	212.80	211.50	2	12,874	0.02%
2022/10/28	7	207.50	8	206.63	208.50	-1	12,879	-0.01%
2022/10/27	3	203.33	6	204.17	207.00	-3	12,750	-0.02%
2022/10/26	27	205.09	25	199.66	199.50	2	12,741	0.02%
2022/10/25	4	207.63	8	209.06	207.00	-4	12,665	-0.03%
2022/10/24	27	209.17	22	208.70	207.50	5	12,654	0.04%
2022/10/21	9	198.83	9	200.94	195.00	0	12,710	0.00%
2022/10/20	9	198.00	6	199.08	199.50	3	12,735	0.02%
2022/10/19	29.1	206.26	8	208.00	205.00	21	12,665	0.17%
2022/10/18	15	196.17	15.2	197.31	201.00	-0.2	12,497	0.00%
2022/10/17	6.3	189.79	3	192.17	195.00	3.3	12,474	0.03%
2022/10/14	4	193.38	5	190.90	195.50	-1	12,509	-0.01%
2022/10/13	6	180.34	2	183.74	178.00	4	12,619	0.03%
2022/10/12	5.1	189.05	4	190.63	189.00	1.1	12,571	0.01%
2022/10/11	5	192.20	3.2	188.16	187.50	1.8	12,616	0.01%
2022/10/07	5	204.60	5	203.90	204.00	0	12,604	0.00%
2022/10/06	2.4	203.33	4	203.88	207.00	-1.6	12,628	-0.01%
2022/10/05	4	202.50	5	200.60	200.50	-1	12,668	-0.01%
2022/10/04	12	197.12	10	196.80	198.00	2	12,570	0.02%
2022/10/03	3	183.34	3	188.17	188.50	0	12,519	0.00%
2022/09/30	2	179.00	6	186.67	189.00	-4	12,630	-0.03%
2022/09/29	10	189.05	9	187.83	186.00	1	12,684	0.01%
2022/09/28	7	190.07	8	189.00	187.00	-1	12,715	-0.01%
2022/09/27	3	199.16	3	194.83	200.00	0	12,759	0.00%
2022/09/26	8	198.19	5.1	195.69	193.00	3	12,737	0.02%
2022/09/23	3	208.00	3	206.50	205.00	0	12,722	0.00%
2022/09/22	7	208.57	3.3	208.26	207.00	3.7	12,698	0.03%
2022/09/21	1	217.50	2	216.75	216.00	-1	12,641	-0.01%
2022/09/20	6	218.50	3.3	220.08	220.50	2.7	12,644	0.02%
2022/09/19	2	222.25	14	222.71	222.00	-12	12,513	-0.10%
2022/09/16	6.1	223.77	2.2	226.05	221.50	3.9	12,492	0.03%
2022/09/15	4.4	229.82	3	229.17	228.00	1.4	12,403	0.01%
2022/09/14	17.1	228.34	21.2	228.97	229.50	-4.1	12,408	-0.03%
2022/09/13	6	245.41	9	243.39	240.00	-3	12,285	-0.02%
2022/09/12	4	247.63	3.2	247.38	246.50	0.8	12,262	0.01%
2022/09/08	10	246.25	14	242.29	242.00	-4	12,336	-0.03%
2022/09/07	27	241.20	23.9	244.14	242.00	3.1	12,397	0.03%
2022/09/06	1	254.00	2.1	250.17	250.50	-1.1	12,319	-0.01%
2022/09/05	0	0.00	9.4	250.71	247.50	-9.4	12,305	-0.08%
2022/09/02	16.1	244.73	14.3	248.26	243.00	1.8	12,206	0.01%
2022/09/01	32	251.86	5	249.90	244.50	27	12,032	0.22%
2022/08/31	3	266.50	8.2	265.05	270.50	-5.2	11,794	-0.04%
2022/08/30	12.4	267.38	3.1	266.55	267.50	9.3	11,767	0.08%
2022/08/29	10.1	260.52	8	261.88	266.50	2.1	11,715	0.02%
2022/08/26	3	281.00	7.1	282.29	278.00	-4.1	11,605	-0.04%
2022/08/25	3	274.67	4	275.25	276.00	-1	11,562	-0.01%
2022/08/24	12	272.54	20	271.98	270.00	-8	11,603	-0.07%
2022/08/23	15.1	279.72	13	276.88	274.00	2.1	11,453	0.02%
2022/08/22	14	293.86	15	294.90	288.00	-1	11,245	-0.01%
2022/08/19	22.1	286.09	25	289.56	295.00	-2.9	10,925	-0.03%
2022/08/18	8	270.31	10	272.20	281.50	-2	10,763	-0.02%
2022/08/17	2	276.75	12	278.21	278.00	-10	10,705	-0.09%
2022/08/16	8	280.56	6	279.83	277.00	2	10,591	0.02%
2022/08/15	7	277.57	5.1	278.87	282.00	1.9	10,432	0.02%
2022/08/12	1	262.00	4	261.37	261.50	-3	10,094	-0.03%
2022/08/11	3	254.83	5	255.30	254.00	-2	9,930	-0.02%
2022/08/10	4	250.12	6	248.42	245.50	-2	9,778	-0.02%
2022/08/09	8	249.13	7	250.43	249.00	1	9,654	0.01%
2022/08/08	6	242.83	3	242.34	246.50	3	9,525	0.03%
2022/08/05	7.4	243.26	5.2	244.77	244.00	2.2	9,468	0.02%
2022/08/04	4	232.13	3	235.00	234.50	1	9,353	0.01%
2022/08/03	0	234.50	0	0.00	234.00	0	9,176	0.00%
2022/08/02	4.1	235.63	5	234.20	238.00	-0.9	9,128	-0.01%
2022/08/01	4	232.25	3	241.17	243.50	1	8,992	0.01%
2022/07/29	5.1	242.39	5.2	242.46	240.50	-0.1	8,840	0.00%
2022/07/28	23.2	244.69	9	246.94	238.50	14.2	8,673	0.16%
2022/07/27	10	256.10	16	259.34	263.50	-6	8,248	-0.07%
2022/07/26	12	261.58	3	260.33	254.50	9	7,993	0.11%
2022/07/25	9	276.50	6	277.33	272.00	3	7,811	0.04%
2022/07/22	5.2	283.69	9	281.95	278.50	-3.8	7,679	-0.05%
2022/07/21	10	276.50	3	275.19	282.00	7	7,498	0.09%
2022/07/20	7	266.57	13	263.93	266.50	-6	7,230	-0.08%
2022/07/19	9	254.67	1	253.00	253.00	8	7,063	0.11%
2022/07/18	9	253.00	7	257.29	259.00	2	7,012	0.03%
2022/07/15	2	246.00	2	247.52	253.50	0	6,872	0.00%
2022/07/14	2	239.75	2	239.29	247.00	0	6,744	0.00%
2022/07/13	7	248.43	7	250.14	242.00	0	6,583	0.00%
2022/07/12	6	240.25	6	240.08	238.50	0	6,465	0.00%
2022/07/11	2	256.99	2	255.25	248.50	0	6,373	0.00%
2022/07/08	0.1	251.50	0	261.43	262.00	0	6,216	0.00%
2022/07/07	4	249.25	2	249.25	251.50	2	5,992	0.03%
2022/07/06	12	247.04	9	244.06	243.00	3	5,833	0.05%
2022/07/05	0	239.00	0	0.00	247.00	0	5,761	0.00%
2022/07/04	6	252.50	7	255.50	244.00	-1	5,570	-0.02%
2022/07/01	0	251.00	4	247.75	244.00	-4	5,428	-0.07%
2022/06/30	4	262.75	1	271.37	260.50	3	5,294	0.06%
2022/06/29	6	278.06	4	276.50	273.50	2	5,213	0.04%
2022/06/28	6.1	290.88	0	0.00	289.50	6.1	5,134	0.12%
2022/06/27	0	0.00	2	308.50	312.50	-2	5,099	-0.04%
2022/06/24	8	290.88	6	289.67	284.50	2	5,038	0.04%
2022/06/23	6	287.25	3	289.83	286.50	3	4,981	0.06%
2022/06/22	6	305.50	1	294.50	294.00	5	4,931	0.10%
2022/06/21	2	312.50	7	311.93	314.00	-5	4,846	-0.10%
2022/06/20	8	315.31	1	305.00	299.00	7	4,812	0.15%
2022/06/17	8	315.87	13	317.27	316.00	-5	4,736	-0.11%
2022/06/16	1.2	319.27	1.4	332.06	316.00	-0.2	4,613	0.00%
2022/06/15	3	332.50	3	332.17	329.50	0	4,489	0.00%
2022/06/14	7	341.29	7	345.29	343.00	0	4,421	0.00%
2022/06/13	7.4	346.50	6	345.00	345.00	1.4	4,377	0.03%
2022/06/10	3	360.84	0	0.00	365.00	3	4,379	0.07%
2022/06/09	2.1	371.99	2	374.25	372.00	0.1	4,350	0.00%
2022/06/08	2	367.75	0	0.00	365.00	2	4,333	0.05%
2022/06/07	2	365.50	1	367.50	367.50	1	4,335	0.02%
2022/06/06	0	374.00	0	0.00	373.00	0	4,331	0.00%
2022/06/02	3	365.50	2	368.50	372.00	1	4,373	0.02%
2022/06/01	10.3	376.58	0	0.00	371.00	10.3	4,385	0.23%
2022/05/31	1	391.50	1	391.50	394.50	0	4,295	0.00%
2022/05/30	2	387.75	4	390.88	395.00	-2	4,324	-0.05%
2022/05/26	0.1	373.86	1	384.00	368.00	-0.9	4,372	-0.02%
2022/05/25	9.3	375.54	4	373.00	381.00	5.3	4,314	0.12%
2022/05/24	3.3	389.94	0	0.00	380.00	3.3	4,219	0.08%
2022/05/23	0	398.50	0	399.00	397.50	0	4,195	0.00%
2022/05/17	0	0.00	0.2	402.38	407.50	-0.2	4,259	-0.01%
2022/05/16	1	410.50	0	406.00	401.00	1	4,301	0.02%
2022/05/13	0	0.00	4	390.38	398.00	-4	4,277	-0.09%
2022/05/12	6.1	386.98	5	384.80	381.00	1.1	4,265	0.03%
2022/05/11	9	400.39	9	391.83	391.00	0	4,229	0.00%
2022/05/10	1	400.50	1.2	400.57	404.00	-0.2	4,228	0.00%
2022/05/09	7	397.93	7	405.79	395.00	0	4,273	0.00%
2022/05/06	3	398.00	3	399.00	401.50	0	4,351	0.00%
2022/05/05	2	418.00	3	420.00	418.00	-1	4,332	-0.02%
2022/05/04	9	402.89	10	410.15	398.50	-1	4,312	-0.02%
2022/05/03	1	398.00	0	0.00	399.50	1	4,350	0.02%
2022/04/29	1	403.00	1	406.00	404.00	0	4,417	0.00%
2022/04/28	0	0.00	1	400.50	395.00	-1	4,424	-0.02%
2022/04/27	2	401.00	1	399.00	409.00	1	4,415	0.02%
2022/04/26	3	410.16	0	0.00	406.00	3	4,382	0.07%
2022/04/25	1.2	407.08	0	0.00	406.50	1.2	4,401	0.03%
2022/04/22	12	447.37	6	444.00	434.50	6	4,379	0.14%
2022/04/20	1	458.00	1	455.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	7	449.50	449.00	-7	4,421	-0.16%
2022/04/18	3	442.50	4	425.38	440.50	-1	4,468	-0.02%
2022/04/15	5	447.21	3	441.00	441.00	2	4,550	0.04%
2022/04/14	0.1	471.00	0	0.00	467.00	0.1	4,539	0.00%
2022/04/13	2.1	464.02	3	464.33	466.00	-1	4,553	-0.02%
2022/04/12	7	456.71	5	455.90	454.00	2	4,575	0.04%
2022/04/11	5.4	465.22	2	492.93	455.00	3.4	4,551	0.07%
2022/04/08	5	510.20	5	501.40	498.00	0	4,520	0.00%
2022/04/07	0	510.00	0	0.00	509.00	0	4,488	0.00%
2022/04/06	0	513.17	0	0.00	516.00	0	4,446	0.00%
2022/04/01	0.1	522.86	0	0.00	526.00	0.1	4,428	0.00%
2022/03/31	6	527.00	7.2	528.14	524.00	-1.1	4,442	-0.03%
2022/03/30	0	0.00	2	534.51	537.00	-2	4,433	-0.05%
2022/03/29	0	0.00	1	520.00	522.00	-1	4,437	-0.02%
2022/03/28	6	511.00	5	512.00	511.00	1	4,429	0.02%
2022/03/25	0	513.29	0	0.00	518.00	0	4,437	0.00%
2022/03/24	0	0.00	0.2	512.00	508.00	-0.2	4,422	0.00%
2022/03/23	2.1	517.88	2	512.00	514.00	0.1	4,439	0.00%
2022/03/22	1	495.00	4	493.13	490.00	-3	4,435	-0.07%
2022/03/21	0	0.00	1	489.00	488.50	-1	4,483	-0.02%
2022/03/18	1.2	479.67	0.1	481.00	480.50	1.2	4,509	0.03%
2022/03/17	11	486.00	12	490.25	489.50	-1	4,508	-0.02%
2022/03/16	10	462.00	11	458.23	460.00	-1	4,481	-0.02%
2022/03/15	1.2	457.43	0	0.00	458.50	1.2	4,464	0.03%
2022/03/14	1.1	482.64	0	0.00	485.00	1.1	4,419	0.03%
2022/03/11	4	494.23	3	484.50	489.00	1	4,433	0.02%
2022/03/10	9	499.56	13	499.12	498.50	-4	4,467	-0.09%
2022/03/09	13	488.08	6	490.50	486.50	7	4,471	0.16%
2022/03/08	1	479.05	2	481.00	475.50	-1	4,524	-0.02%
2022/03/07	10.1	505.46	6	496.42	494.50	4.1	4,516	0.09%
2022/03/04	0.2	540.86	0	0.00	547.00	0.2	4,550	0.00%
2022/03/03	0.1	540.00	2	549.00	535.00	-2	4,564	-0.04%
2022/03/02	3.1	535.39	3.1	539.08	548.00	0	4,631	0.00%
2022/03/01	11	543.09	15.8	545.41	539.00	-4.8	4,670	-0.10%
2022/02/25	0	0.00	1	528.00	524.00	-1	4,634	-0.02%
2022/02/24	0.1	521.00	0	0.00	512.00	0.1	4,608	0.00%
2022/02/22	0.1	514.50	0.1	527.00	521.00	0	4,598	0.00%
2022/02/21	1.1	543.91	1	534.00	533.00	0.1	4,628	0.00%
2022/02/18	5	533.00	8.1	537.85	536.00	-3.1	4,626	-0.07%
2022/02/17	1.1	525.91	0.1	528.00	525.00	1	4,648	0.02%
2022/02/16	0	0.00	0	529.00	528.00	0	4,739	0.00%
2022/02/15	0.1	505.00	0	0.00	502.00	0.1	4,807	0.00%
2022/02/14	1	497.01	0	0.00	496.00	1	4,926	0.02%
2022/02/10	9	524.34	6.1	516.05	516.00	2.9	5,059	0.06%
2022/02/09	5	508.06	18	513.42	526.00	-13	5,105	-0.26%
2022/02/08	3	482.00	0.1	510.00	506.00	3	5,149	0.06%
2022/02/07	5	480.99	0.2	477.00	478.00	4.8	5,192	0.09%
2022/01/26	4	477.50	9.1	479.65	472.00	-5.1	5,269	-0.10%
2022/01/25	13.3	485.46	2	479.50	477.00	11.3	5,410	0.21%
2022/01/24	1	484.06	1	496.00	496.00	0	5,518	0.00%
2022/01/21	2.3	502.75	0	0.00	490.50	2.3	5,596	0.04%
2022/01/20	0.1	525.00	0	0.00	526.00	0.1	5,627	0.00%
2022/01/19	0.1	520.92	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	3.1	543.98	4	544.50	545.00	-0.9	5,860	-0.02%
2022/01/17	2	512.00	2	518.00	528.00	0	5,876	0.00%
2022/01/14	0	506.13	0.4	506.10	514.00	-0.4	5,944	-0.01%
2022/01/13	0.1	516.00	0	0.00	520.00	0.1	6,018	0.00%
2022/01/12	0	516.33	0	0.00	505.00	0	6,150	0.00%
2022/01/11	1	511.04	0	0.00	509.00	1	6,285	0.02%
2022/01/10	3.3	526.35	1	533.00	517.00	2.3	6,323	0.04%
2022/01/07	2.2	557.19	1	558.00	558.00	1.2	6,329	0.02%
2022/01/06	1.1	574.18	0.1	580.00	573.00	1	6,406	0.02%
2022/01/05	2.1	586.05	0	0.00	589.00	2.1	6,501	0.03%
2022/01/04	0.4	586.90	0.1	588.00	585.00	0.3	6,518	0.00%
2022/01/03	1	595.00	13	586.54	583.00	-12	6,579	-0.18%
2021/12/30	0.1	576.00	0	576.00	572.00	0.1	6,628	0.00%
2021/12/29	1	573.00	0.1	568.00	569.00	0.9	6,716	0.01%
2021/12/28	2	574.50	0	0.00	572.00	2	6,892	0.03%
2021/12/27	0	0.00	7	578.71	576.00	-7	6,985	-0.10%
2021/12/24	5	569.00	1	581.00	567.00	4	7,055	0.06%
2021/12/23	7	575.14	5	580.60	573.00	2	7,209	0.03%
2021/12/22	2.1	575.90	0	0.00	571.00	2.1	7,317	0.03%
2021/12/21	0	0.00	1	576.00	577.00	-1	7,389	-0.01%
2021/12/20	0.1	572.00	0	0.00	565.00	0.1	7,459	0.00%
2021/12/17	2	569.50	1.1	575.82	565.00	0.9	7,547	0.01%
2021/12/16	0	575.00	1	584.00	572.00	-1	7,602	-0.01%
2021/12/15	4.1	555.70	6	561.33	575.00	-2	7,603	-0.03%
2021/12/14	4	557.50	0	0.00	556.00	4	7,611	0.05%
2021/12/13	5.1	572.90	4	573.25	574.00	1.1	7,668	0.01%
2021/12/10	4.1	572.56	0.1	580.00	572.00	4	7,717	0.05%
2021/12/09	3	588.00	2	593.00	586.00	1	7,738	0.01%
2021/12/08	1	592.00	1	596.00	585.00	0	7,744	0.00%
2021/12/07	0	0.00	0.1	592.00	586.00	-0.1	7,757	0.00%
2021/12/06	5.1	586.61	1.1	583.38	581.00	4.1	7,771	0.05%
2021/12/03	1.1	602.95	1	602.00	601.00	0.1	7,856	0.00%
2021/12/02	5.1	604.56	4.2	596.51	590.00	0.9	7,958	0.01%
2021/12/01	4	610.25	2	608.02	608.00	2	8,101	0.02%
2021/11/30	2.1	614.36	4	623.00	626.00	-1.9	8,105	-0.02%
2021/11/29	0.1	585.00	2.1	585.95	584.00	-2	8,059	-0.02%
2021/11/26	1	588.02	1	588.98	585.00	0	8,084	0.00%
2021/11/25	1	569.01	1	579.95	579.00	0	8,020	0.00%
2021/11/24	2	568.50	2	576.50	566.00	0	8,127	0.00%
2021/11/23	0	0.00	0.1	555.00	558.00	-0.1	8,264	0.00%
2021/11/22	1.1	545.55	0	0.00	561.00	1.1	8,299	0.01%
2021/11/19	0.1	550.00	0	0.00	548.00	0.1	8,432	0.00%
2021/11/18	2	548.03	0	0.00	548.00	2	8,499	0.02%
2021/11/16	0	0.00	1	560.00	561.00	-1	8,574	-0.01%
2021/11/15	2	575.00	1	564.00	562.00	1	8,567	0.01%
2021/11/12	2	580.57	3	576.00	574.00	-1	8,598	-0.01%
2021/11/11	0	0.00	1	565.00	576.00	-1	8,569	-0.01%
2021/11/10	1	546.00	1.1	552.57	555.00	-0.1	8,532	0.00%
2021/11/08	2.1	536.87	0	0.00	536.00	2.1	8,522	0.02%
2021/11/05	4	548.50	2	558.00	558.00	2	8,506	0.02%
2021/11/04	7	544.71	9	541.00	535.00	-2	8,427	-0.02%
2021/11/03	3	518.33	2	516.00	530.00	1	8,376	0.01%
2021/11/02	3	533.67	3	528.00	526.00	0	8,331	0.00%
2021/11/01	3	514.33	3	506.67	514.00	0	8,267	0.00%
2021/10/29	1	465.00	2.1	471.14	490.50	-1.1	8,313	-0.01%
2021/10/28	1.1	463.78	0	0.00	465.50	1.1	8,216	0.01%
2021/10/27	5	465.40	10.2	464.50	470.50	-5.2	8,151	-0.06%
2021/10/26	1	448.00	1	445.50	440.50	0	7,978	0.00%
2021/10/25	0.1	445.00	0	0.00	442.00	0.1	8,045	0.00%
2021/10/22	7	441.36	6.1	444.32	440.50	0.9	8,096	0.01%
2021/10/21	7	443.43	9	436.28	430.00	-2	8,048	-0.02%
2021/10/20	4	448.75	12	447.54	456.50	-8	8,036	-0.10%
2021/10/19	3	450.33	10.3	439.70	450.50	-7.3	7,971	-0.09%
2021/10/18	11	415.09	5	411.20	412.00	6	7,845	0.08%
2021/10/15	3	409.67	4	414.63	413.50	-1	7,803	-0.01%
2021/10/14	14	402.21	10	397.20	392.50	4	7,727	0.05%
2021/10/13	8.1	406.15	6	400.08	393.00	2.1	7,675	0.03%
2021/10/12	6	426.67	6	429.75	418.50	0	7,620	0.00%
2021/10/07	5	427.60	12	431.54	431.00	-7	7,595	-0.09%
2021/10/06	7	418.00	4	414.38	407.00	3	7,534	0.04%
2021/10/05	7.1	399.37	8.1	408.87	425.00	-1.1	7,507	-0.01%
2021/10/04	4	420.13	3	409.33	401.50	1	7,422	0.01%
2021/10/01	8	429.88	4.1	427.11	423.00	3.9	7,494	0.05%
2021/09/30	4	428.00	7	430.36	435.00	-3	7,545	-0.04%
2021/09/29	11.4	429.84	19	438.61	419.00	-7.6	7,446	-0.10%
2021/09/28	1.2	452.00	0	0.00	463.00	1.2	7,375	0.02%
2021/09/27	3	465.17	2	465.50	461.00	1	7,334	0.01%
2021/09/24	6	472.58	5.1	473.63	473.00	0.9	7,293	0.01%
2021/09/23	1.1	461.14	3	465.83	469.50	-1.9	7,221	-0.03%
2021/09/22	2	445.00	0	0.00	443.00	2	7,174	0.03%
2021/09/17	1	458.00	4	446.38	460.00	-3	7,178	-0.04%
2021/09/16	6	456.00	3.1	457.83	449.00	2.9	7,207	0.04%
2021/09/15	0.1	445.76	1	441.50	448.50	-0.9	7,272	-0.01%
2021/09/14	2	438.00	4	442.13	444.00	-2	7,355	-0.03%
2021/09/13	0	0.00	1.2	427.63	434.00	-1.2	7,539	-0.02%
2021/09/10	1	424.00	3	426.50	433.00	-2	7,642	-0.03%
2021/09/09	3.1	417.20	1	419.00	420.50	2.1	7,689	0.03%
2021/09/08	7.6	417.68	4	414.00	410.00	3.6	7,719	0.05%
2021/09/07	2.5	436.00	2	434.75	438.50	0.5	7,636	0.01%
2021/09/06	1	451.00	7.2	451.71	453.50	-6.2	7,514	-0.08%
2021/09/03	2.1	418.67	2	424.00	427.00	0.1	7,378	0.00%
2021/09/02	7	421.79	4.2	418.53	413.00	2.8	7,455	0.04%
2021/09/01	3	421.17	3	422.17	426.00	0	7,564	0.00%
2021/08/31	3.1	415.97	1	420.50	421.50	2.1	7,632	0.03%
2021/08/30	5	420.00	7.3	417.77	420.50	-2.3	7,856	-0.03%
2021/08/27	12.3	395.07	17	399.62	413.00	-4.7	7,882	-0.06%
2021/08/26	6	383.91	2.4	379.55	379.50	3.6	7,929	0.05%
2021/08/25	10.3	380.31	11.1	387.84	387.50	-0.8	7,950	-0.01%
2021/08/24	11.1	382.14	0	0.00	369.50	11.1	7,916	0.14%
2021/08/23	11.1	377.12	16	382.31	387.00	-4.9	8,053	-0.06%
2021/08/20	7	365.71	9	365.00	365.00	-2	8,070	-0.02%
2021/08/19	4	364.25	4	363.75	360.00	0	8,102	0.00%
2021/08/18	7.1	354.64	9	362.50	373.50	-1.9	8,165	-0.02%
2021/08/17	18	364.94	4	357.25	352.00	14	8,221	0.17%
2021/08/16	5.1	373.81	5	375.00	375.50	0.1	8,285	0.00%
2021/08/13	11	385.95	4	387.00	380.00	7	8,408	0.08%
2021/08/12	1	388.00	7	395.43	400.50	-6	8,396	-0.07%
2021/08/11	7	390.36	2	390.25	385.00	5	8,478	0.06%
2021/08/10	1	400.50	1	399.50	401.00	0	8,727	0.00%
2021/08/09	0	0.00	2	423.75	402.50	-2	9,021	-0.02%
2021/08/06	3	412.50	2.1	415.02	416.00	0.9	9,206	0.01%
2021/08/05	12	399.92	18.1	412.68	414.50	-6.1	9,399	-0.06%
2021/08/04	10.2	408.51	7.1	411.36	396.00	3.1	9,662	0.03%
2021/08/03	3	394.83	9	401.50	405.50	-6	9,629	-0.06%
2021/08/02	5	392.70	2.1	389.61	389.50	2.9	9,681	0.03%
2021/07/30	9.1	403.37	6	407.33	397.00	3.1	9,818	0.03%
2021/07/29	9	402.17	13.2	407.00	416.00	-4.2	9,932	-0.04%
2021/07/28	4.1	381.05	6	382.00	383.50	-1.9	9,954	-0.02%
2021/07/27	6.1	376.56	3	375.83	375.50	3.1	10,059	0.03%
2021/07/26	9.1	384.61	3.1	388.82	385.50	6	10,058	0.06%
2021/07/23	4.2	391.35	3.3	406.85	391.50	0.9	10,051	0.01%
2021/07/22	3.3	426.26	8	422.94	427.50	-4.7	10,131	-0.05%
2021/07/21	4.2	416.32	0	0.00	409.00	4.2	10,227	0.04%
2021/07/20	0	0.00	1.5	423.00	418.50	-1.5	10,396	-0.01%
2021/07/19	3.1	421.37	0	0.00	420.00	3.1	10,432	0.03%
2021/07/16	0	0.00	2	428.25	436.00	-2	10,488	-0.02%
2021/07/15	5	420.41	2.1	420.81	419.50	2.9	10,505	0.03%
2021/07/14	2	432.50	2	428.76	434.00	0	10,527	0.00%
2021/07/13	0	0.00	1	434.50	420.00	-1	10,581	-0.01%
2021/07/12	2.1	427.12	4	425.50	428.00	-2	10,654	-0.02%
2021/07/09	1.1	415.81	0	0.00	418.00	1.1	10,783	0.01%
2021/07/08	8	429.63	5.1	423.54	419.00	3	10,861	0.03%
2021/07/07	9.1	421.15	9	425.33	424.50	0.1	10,779	0.00%
2021/07/06	5.1	403.39	3.1	409.92	407.50	2	10,703	0.02%
2021/07/05	1	411.00	1.1	407.85	406.00	-0.1	10,729	0.00%
2021/07/02	1.1	386.91	2	389.75	391.50	-0.9	10,733	-0.01%
2021/07/01	1	377.50	1.1	378.46	379.00	-0.1	10,827	0.00%
2021/06/30	0.2	387.88	0.2	388.53	389.50	0	10,896	0.00%
2021/06/29	0.2	390.33	1	383.00	389.00	-0.9	11,072	-0.01%
2021/06/28	0	0.00	0.1	387.18	387.50	-0.1	11,215	0.00%
2021/06/25	3	396.00	0	0.00	393.00	3	11,430	0.03%
2021/06/24	6	406.25	9	408.41	402.50	-3	11,444	-0.03%
2021/06/23	3	396.12	2	396.25	394.00	1	11,434	0.01%
2021/06/22	4	381.38	6.3	378.62	387.00	-2.3	11,496	-0.02%
2021/06/21	0.2	364.92	2	364.25	358.50	-1.8	11,504	-0.02%
2021/06/18	2	362.75	4	357.88	359.50	-2	11,641	-0.02%
2021/06/17	3	344.49	7	352.71	354.50	-4	11,625	-0.03%
2021/06/16	2	345.75	1	348.50	340.50	1	11,770	0.01%
2021/06/15	1	346.99	1	349.92	347.00	0	11,979	0.00%
2021/06/11	3.1	346.47	0	0.00	345.50	3.1	12,086	0.03%
2021/06/10	3	355.83	0	0.00	348.50	3	12,066	0.02%
2021/06/09	3.1	360.84	7.1	362.41	361.50	-4	12,014	-0.03%
2021/06/08	3	358.50	5	351.50	350.00	-2	12,086	-0.02%
2021/06/07	10	349.00	7.1	351.80	352.00	2.9	12,149	0.02%
2021/06/04	8	338.81	10	340.75	341.00	-2	12,164	-0.02%
2021/06/03	6	331.83	11	335.79	335.50	-5	12,286	-0.04%
2021/06/02	7	326.25	4	323.13	319.50	3	12,406	0.02%
2021/06/01	2	327.75	1.1	327.09	326.00	0.9	12,809	0.01%
2021/05/31	5	326.00	6	330.28	330.50	-1	12,903	-0.01%
2021/05/28	8	316.88	7.1	314.59	313.00	0.9	12,973	0.01%
2021/05/27	7.1	310.61	6	313.42	318.00	1.1	13,120	0.01%
2021/05/26	3	324.00	1	318.00	318.00	2	13,659	0.01%
2021/05/25	3.1	327.34	4.1	329.89	323.00	-1	13,888	-0.01%
2021/05/24	0	320.00	3	319.00	322.50	-3	14,179	-0.02%
2021/05/21	4	307.63	15.6	308.79	315.00	-11.6	14,241	-0.08%
2021/05/20	4	302.50	2.5	299.30	292.00	1.5	14,242	0.01%
2021/05/19	7.6	311.46	6.1	311.23	303.50	1.5	14,320	0.01%
2021/05/18	13	313.92	8.4	314.04	310.00	4.6	14,420	0.03%
2021/05/17	10	297.10	12.1	297.85	302.00	-2.1	14,416	-0.01%
2021/05/14	6	296.42	9	296.94	290.00	-3	14,577	-0.02%
2021/05/13	3.1	280.16	9	277.00	283.50	-5.9	14,722	-0.04%
2021/05/12	17	267.42	7	269.50	268.50	10	14,720	0.07%
2021/05/11	7.8	284.99	5.1	281.64	279.50	2.6	14,604	0.02%
2021/05/10	3.2	310.19	4	307.38	307.00	-0.8	14,629	-0.01%
2021/05/07	3	309.50	9.3	313.80	318.00	-6.3	14,693	-0.04%
2021/05/06	0	0.00	3.1	302.98	305.00	-3.1	14,811	-0.02%
2021/05/05	5.1	304.55	4	292.00	289.00	1.1	14,962	0.01%
2021/05/04	16.1	305.52	16	301.22	308.00	0.1	15,155	0.00%
2021/05/03	7.3	307.61	3.5	300.07	298.50	3.8	15,361	0.02%
2021/04/29	4	319.13	3	319.17	318.50	1	15,576	0.01%
2021/04/28	9.5	319.55	7	318.71	316.00	2.5	15,722	0.02%
2021/04/27	4.1	304.54	3.3	307.73	307.50	0.8	15,651	0.00%
2021/04/26	10.1	309.55	2	307.25	305.50	8.1	15,604	0.05%
2021/04/23	2	324.50	6	323.75	324.50	-4	15,471	-0.03%
2021/04/22	3	317.67	8	321.94	315.50	-5	15,551	-0.03%
2021/04/21	2	317.25	3	325.64	316.00	-1	15,609	-0.01%
2021/04/20	7	316.43	1.1	322.38	320.50	6	15,797	0.04%
2021/04/19	7	323.29	2.1	320.51	319.50	4.9	15,976	0.03%
2021/04/16	3	334.83	3	334.67	332.50	0	16,094	0.00%
2021/04/15	3.6	329.26	9	334.53	341.50	-5.4	16,156	-0.03%
2021/04/14	1.1	322.93	2	320.00	315.50	-0.9	16,343	-0.01%
2021/04/13	2	329.50	0	0.00	320.00	2	16,600	0.01%
2021/04/12	5	328.90	0	0.00	323.00	5	17,156	0.03%
2021/04/09	5.2	336.10	2	338.50	334.50	3.2	17,408	0.02%
2021/04/08	3	332.50	0.6	333.83	332.50	2.4	17,517	0.01%
2021/04/07	9.1	340.57	8	340.81	340.50	1.1	17,676	0.01%
2021/04/06	1.2	354.08	0	0.00	351.00	1.2	17,697	0.01%
2021/04/01	10	360.95	9	357.28	351.50	1	17,728	0.01%
2021/03/31	4.3	349.97	4.1	350.63	354.00	0.3	17,659	0.00%
2021/03/30	1	350.00	4	349.13	356.00	-3	17,607	-0.02%
2021/03/29	3	336.83	3	334.17	332.00	0	17,594	0.00%
2021/03/26	3	329.50	4	330.38	335.50	-1	17,648	-0.01%
2021/03/25	6	322.24	3	323.70	318.00	3	17,696	0.02%
2021/03/24	5	323.80	13	322.43	326.00	-8	17,729	-0.05%
2021/03/23	3	313.83	7.2	315.05	305.50	-4.2	17,862	-0.02%
2021/03/22	1	304.00	3.4	304.92	306.50	-2.4	17,897	-0.01%
2021/03/19	5.4	301.59	2	309.25	307.00	3.4	18,207	0.02%
2021/03/18	5	308.30	13	310.54	312.50	-8	18,415	-0.04%
2021/03/17	1	297.50	1.2	299.34	299.00	-0.2	19,046	0.00%
2021/03/16	1	293.50	1	294.00	293.50	0	19,039	0.00%
2021/03/15	1	295.96	2	294.51	296.00	-1	19,156	-0.01%
2021/03/12	11	298.36	9	296.56	292.00	2	19,332	0.01%
2021/03/11	15.1	287.01	5	287.90	293.00	10.1	19,290	0.05%
2021/03/10	3.2	284.16	7	282.50	283.50	-3.8	19,312	-0.02%
2021/03/09	9	275.44	8	276.69	273.50	1	19,378	0.01%
2021/03/08	30	295.27	16	293.31	279.50	14	19,323	0.07%
2021/03/05	10	286.80	15	287.20	295.00	-5	19,253	-0.03%
2021/03/04	5	280.81	3.1	280.90	278.50	1.9	19,494	0.01%
2021/03/03	13	282.81	6.1	283.24	280.50	6.9	20,089	0.03%
2021/03/02	11.2	302.94	6	304.83	291.00	5.2	20,206	0.03%
2021/02/26	22.1	308.25	17	306.85	299.00	5.1	20,621	0.02%
2021/02/25	12	310.96	9	311.28	306.00	3	20,571	0.01%
2021/02/24	8.4	306.76	19.9	306.25	295.00	-11.5	20,482	-0.06%
2021/02/23	10.1	288.56	6	286.25	286.00	4.1	20,111	0.02%
2021/02/22	18	298.95	6.1	301.19	294.50	11.9	20,077	0.06%
2021/02/19	3	291.51	5	291.80	290.00	-2	20,068	-0.01%
2021/02/18	6.1	288.65	10	288.55	288.00	-3.9	20,471	-0.02%
2021/02/17	19	283.37	13	284.96	286.50	6	20,394	0.03%
2021/02/05	16.5	260.44	16	260.88	265.00	0.5	20,323	0.00%
2021/02/04	7	248.64	11	248.55	254.00	-4	20,022	-0.02%
2021/02/03	7	245.93	7	242.00	243.50	0	19,998	0.00%
2021/02/02	5	239.20	7	244.71	246.00	-2	20,266	-0.01%
2021/02/01	5	227.70	11	229.09	233.00	-6	20,194	-0.03%
2021/01/29	2	234.50	1	228.00	226.00	1	20,282	0.00%
2021/01/28	7.1	235.18	3	238.00	236.00	4.1	20,453	0.02%
2021/01/27	4	241.63	5.5	246.38	248.00	-1.5	20,900	-0.01%
2021/01/26	24	243.94	24	243.75	238.00	0	20,689	0.00%
2021/01/25	15	245.50	7.2	234.89	233.50	7.9	20,465	0.04%
2021/01/22	7	243.21	5	245.80	253.50	2	20,285	0.01%
2021/01/21	1	230.50	3	227.17	230.50	-2	20,632	-0.01%
2021/01/20	0	0.00	2	217.50	216.50	-2	20,912	-0.01%
2021/01/19	5	223.80	3	225.50	221.00	2	20,942	0.01%
2021/01/18	0	0.00	2	222.50	223.00	-2	20,942	-0.01%
2021/01/15	4	219.50	3.5	220.66	219.00	0.5	21,070	0.00%
2021/01/14	2	220.50	5	223.90	224.00	-3	21,183	-0.01%
2021/01/13	12	224.42	6	224.58	220.00	6	21,377	0.03%
2021/01/12	1.5	221.71	0	0.00	222.00	1.5	21,255	0.01%
2021/01/11	4	217.88	3	220.50	221.00	1	21,231	0.00%
2021/01/08	7	214.86	8	213.13	216.00	-1	21,161	0.00%
2021/01/07	20.2	215.37	20	213.65	212.50	0.2	21,266	0.00%
2021/01/06	17	210.41	15	212.50	205.50	2	21,103	0.01%
2021/01/05	10	207.85	12	207.13	209.00	-2	20,767	-0.01%
2021/01/04	5	192.00	9	193.28	200.00	-4	20,315	-0.02%
2020/12/31	1	181.50	8	182.69	182.00	-7	20,417	-0.03%
2020/12/30	5	177.00	8	177.81	178.00	-3	20,352	-0.01%
2020/12/29	2	173.00	6	175.33	175.00	-4	20,296	-0.02%
2020/12/28	3	172.00	5	171.20	173.50	-2	20,363	-0.01%
2020/12/25	5	169.20	2	173.00	168.50	3	20,484	0.01%
2020/12/24	12	173.29	3	172.00	171.50	9	20,704	0.04%
2020/12/23	3	173.00	11	176.05	176.50	-8	21,025	-0.04%
2020/12/22	7	172.36	3	171.83	170.00	4	21,244	0.02%
2020/12/21	6	169.25	12	174.00	177.00	-6	21,463	-0.03%
2020/12/18	10	173.00	4	174.25	173.00	6	21,402	0.03%
2020/12/17	9	175.94	10	179.25	176.50	-1	21,487	0.00%
2020/12/16	13	178.46	11	177.95	176.50	2	21,308	0.01%
2020/12/15	12	177.71	4	176.50	174.50	8	21,169	0.04%
2020/12/14	10	179.80	17	182.03	186.00	-7	21,176	-0.03%
2020/12/11	35	185.04	33	184.65	173.50	2	21,227	0.01%
2020/12/10	5	176.00	3	175.83	178.00	2	20,892	0.01%
2020/12/09	11	178.73	1	177.00	177.00	10	20,964	0.05%
2020/12/08	4	177.75	3	175.17	180.00	1	21,114	0.00%
2020/12/07	2	174.75	7	173.07	172.50	-5	21,181	-0.02%
2020/12/04	8	170.93	12	171.33	169.50	-4	21,257	-0.02%
2020/12/03	13	169.42	9	170.50	172.00	4	21,423	0.02%
2020/12/02	10.5	177.57	12	178.71	177.50	-1.5	21,593	-0.01%
2020/12/01	9	174.94	6	175.50	175.00	3	21,832	0.01%
2020/11/30	29	177.43	59	177.13	181.00	-30	22,146	-0.14%
2020/11/27	60	170.34	24.1	170.83	171.00	35.9	22,106	0.16%
2020/11/26	6	158.08	11	160.82	165.00	-5	21,958	-0.02%
2020/11/25	13	154.65	8.1	153.39	150.00	4.9	21,831	0.02%
2020/11/24	6	150.33	16	149.41	152.50	-10	21,510	-0.05%
2020/11/23	10	140.85	9	140.94	139.00	1	21,122	0.00%
2020/11/20	2	136.50	3	137.83	138.00	-1	21,154	0.00%
2020/11/19	14	137.32	6	136.67	136.50	8	21,594	0.04%
2020/11/18	9	140.61	5	141.20	140.50	4	22,024	0.02%
2020/11/17	4	140.25	20.2	141.40	144.00	-16.2	22,546	-0.07%
2020/11/16	4	135.87	3	135.17	134.50	1	22,619	0.00%
2020/11/13	3	133.50	2	132.00	133.50	1	23,023	0.00%
2020/11/12	3	131.33	13	129.77	133.00	-10	23,372	-0.04%
2020/11/11	9	131.72	13	131.42	130.00	-4	24,230	-0.02%
2020/11/10	3	129.00	17	129.71	131.00	-14	24,580	-0.06%
2020/11/09	13	127.15	3	126.50	125.50	10	24,922	0.04%
2020/11/06	13	130.88	6	128.33	126.50	7	25,163	0.03%
2020/11/05	10.1	126.11	12	126.79	127.50	-1.9	25,319	-0.01%
2020/11/04	9	121.06	32	124.53	125.50	-23	25,317	-0.09%
2020/11/03	7	117.71	10	117.70	118.00	-3	24,845	-0.01%
2020/11/02	2	113.50	2	114.25	116.50	0	25,018	0.00%
2020/10/30	8	114.13	10	115.20	115.50	-2	25,649	-0.01%
2020/10/29	55	111.73	59	108.15	114.50	-4	25,690	-0.02%
2020/10/28	27	113.33	8	111.31	111.00	19	25,271	0.08%
2020/10/27	1	117.50	0	0.00	121.00	1	24,968	0.00%
2020/10/26	3	119.00	2	119.00	119.00	1	25,251	0.00%
2020/10/23	6	119.92	2	121.00	121.00	4	25,337	0.02%
2020/10/22	9	122.72	2	122.75	121.50	7	25,415	0.03%
2020/10/21	14	128.25	8	128.63	125.50	6	25,266	0.02%
2020/10/20	4	126.25	5	130.00	130.00	-1	25,065	0.00%
2020/10/19	7	127.36	6	129.33	126.50	1	25,132	0.00%
2020/10/16	3	126.67	6	126.00	124.50	-3	25,702	-0.01%
2020/10/15	10	128.40	6	128.42	128.00	4	25,721	0.02%
2020/10/14	5	126.50	10	127.25	127.50	-5	25,500	-0.02%
2020/10/13	13	124.46	14	122.14	123.00	-1	25,389	0.00%
2020/10/12	7	126.93	4	124.50	124.50	3	25,464	0.01%
2020/10/08	2	126.25	7	127.00	127.00	-5	25,504	-0.02%
2020/10/07	1	120.00	0	0.00	121.50	1	25,230	0.00%
2020/10/06	2	120.00	1	122.00	121.50	1	25,325	0.00%
2020/10/05	3.1	119.01	2	119.50	119.50	1.1	25,291	0.00%
2020/09/30	1	117.00	5	118.00	118.00	-4	25,190	-0.02%
2020/09/29	5	117.20	3	120.50	116.00	2	25,088	0.01%
2020/09/28	9	118.89	6	118.83	120.50	3	24,889	0.01%
2020/09/25	15	118.99	6	117.75	113.00	9	24,582	0.04%
2020/09/24	5	120.70	16	122.31	119.50	-11	24,484	-0.04%
2020/09/23	3	128.50	3	127.83	128.00	0	24,310	0.00%
2020/09/22	1	127.00	2	129.75	127.00	-1	24,831	0.00%
2020/09/21	3	132.17	11	132.73	130.00	-8	24,943	-0.03%
2020/09/18	3	134.83	5	133.80	134.50	-2	24,915	-0.01%
2020/09/17	10.1	134.56	9	135.39	136.00	1.1	24,892	0.00%
2020/09/16	8.1	133.37	22	134.11	133.00	-13.9	24,713	-0.06%
2020/09/15	2	133.00	14	128.86	129.50	-12	24,499	-0.05%
2020/09/14	4	125.50	5	125.80	125.50	-1	24,093	0.00%
2020/09/11	10	123.60	2	122.50	123.00	8	24,262	0.03%
2020/09/10	8	128.63	2	126.50	126.00	6	24,201	0.02%
2020/09/09	11	125.55	25	129.02	132.00	-14	24,286	-0.06%
2020/09/08	16	132.09	42	131.15	128.00	-26	24,190	-0.11%
2020/09/07	29	132.90	24	131.13	126.50	5	24,242	0.02%
2020/09/04	20	137.00	18	137.47	136.50	2	24,763	0.01%
2020/09/03	10	136.30	21	137.17	138.00	-11	25,002	-0.04%
2020/09/02	9	130.83	6	132.50	131.00	3	24,461	0.01%
2020/09/01	17	125.38	41	130.16	132.50	-24	23,928	-0.10%
2020/08/31	3.1	122.81	2	123.75	120.50	1.1	23,549	0.00%
2020/08/28	10	124.25	11	122.64	123.00	-1	23,383	0.00%
2020/08/27	1	129.00	1	129.50	129.00	0	23,254	0.00%
2020/08/26	4	130.38	7	131.50	131.00	-3	23,598	-0.01%
2020/08/25	25	129.30	4	130.25	129.00	21	23,887	0.09%
2020/08/24	12	131.13	7	131.71	132.00	5	23,450	0.02%
2020/08/21	9	135.00	21	135.76	140.50	-12	23,067	-0.05%
2020/08/20	37	136.93	46	134.76	128.00	-9	22,561	-0.04%
2020/08/19	15	141.47	12	141.67	142.00	3	22,319	0.01%
2020/08/18	36	139.42	6	139.58	138.50	30	22,087	0.14%
2020/08/17	33	141.36	30	141.22	138.50	3	22,089	0.01%
2020/08/14	4	131.75	9	135.78	144.00	-5	21,462	-0.02%
2020/08/13	20	132.13	8	134.44	131.00	12	21,254	0.06%
2020/08/12	4	127.75	7	126.86	129.00	-3	21,126	-0.01%
2020/08/11	2	119.50	3	118.17	117.50	-1	20,834	0.00%
2020/08/10	0	0.00	3	119.17	120.00	-3	20,473	-0.01%
2020/08/07	12	113.58	1	114.00	113.50	11	20,183	0.05%
2020/08/06	18	116.67	7	117.36	118.50	11	20,065	0.05%
2020/08/05	6	114.92	8	114.94	116.00	-2	19,961	-0.01%
2020/08/04	2	104.75	2	106.50	111.50	0	19,411	0.00%
2020/08/03	3	101.50	12	101.88	101.50	-9	19,281	-0.05%
2020/07/31	20	99.93	6	99.78	100.00	14	19,193	0.07%
2020/07/30	9	98.26	13	99.36	100.00	-4	19,020	-0.02%
2020/07/29	27	94.29	7	94.26	94.60	20	18,671	0.11%
2020/07/28	12	97.08	14	97.33	96.10	-2	18,568	-0.01%
2020/07/27	1	94.40	4	93.35	94.40	-3	18,413	-0.02%
2020/07/24	14	93.16	11	93.05	92.30	3	18,529	0.02%
2020/07/23	13	95.45	12	96.47	96.00	1	18,691	0.01%
2020/07/22	10	94.92	6	94.77	96.50	4	18,608	0.02%
2020/07/21	0	0.00	20	89.21	89.80	-20	17,942	-0.11%
2020/07/20	2	80.75	3	79.73	81.70	-1	18,263	-0.01%
2020/07/17	3	80.33	4	81.93	79.80	-1	18,346	-0.01%
2020/07/16	3	81.37	3	81.47	81.80	0	18,413	0.00%
2020/07/15	12	81.22	17	82.31	80.50	-5	18,412	-0.03%
2020/07/14	12	79.64	8	79.28	79.00	4	18,485	0.02%
2020/07/13	17	80.78	12	81.98	82.70	5	18,653	0.03%
2020/07/10	12	83.72	2	82.90	82.70	10	18,846	0.05%
2020/07/09	13	86.65	13	86.48	86.10	0	19,015	0.00%
2020/07/08	6	87.65	8	87.89	88.10	-2	19,258	-0.01%
2020/07/07	6	86.42	0	0.00	85.40	6	19,298	0.03%
2020/07/06	7	86.93	6	86.80	86.50	1	19,317	0.01%
2020/07/03	21	84.62	14	84.38	84.30	7	19,427	0.04%
2020/07/02	10	80.68	10	80.52	81.90	0	19,400	0.00%
2020/07/01	21	81.42	21	80.56	78.40	0	19,314	0.00%
2020/06/30	14	76.76	19	77.59	79.30	-5	18,858	-0.03%
2020/06/29	19	72.78	13	72.58	72.10	6	18,765	0.03%
2020/06/24	4	71.75	5	71.38	72.10	-1	18,843	-0.01%
2020/06/23	51	72.05	31	71.06	70.50	20	19,099	0.10%
2020/06/22	10	72.39	20	72.30	72.50	-10	19,195	-0.05%
2020/06/19	4	69.33	9	68.97	69.60	-5	19,083	-0.03%
2020/06/18	7	69.33	20	69.02	69.40	-13	19,140	-0.07%
2020/06/17	39	67.92	10	67.66	67.80	29	18,947	0.15%
2020/06/16	13	66.67	74	66.98	66.50	-61	18,966	-0.32%
2020/06/15	17	64.32	28	63.22	63.30	-11	18,702	-0.06%
2020/06/12	123	64.28	84	65.12	65.40	39	18,726	0.21%	大買/
2020/06/11	184	67.06	131	67.34	65.90	53	18,425	0.29%	大買/大賣/
2020/06/10	34	63.30	102	64.54	65.30	-68	17,466	-0.39%	大賣/
2020/06/08	24	59.85	3	59.87	59.50	21	16,932	0.12%
2020/06/05	23	61.24	8	60.55	60.40	15	16,913	0.09%
2020/06/04	5	59.66	2	60.05	59.10	3	16,812	0.02%
2020/06/03	4	59.18	73	59.12	59.40	-69	16,950	-0.41%
2020/06/02	85	61.04	20	60.80	59.70	65	16,883	0.38%
2020/06/01	29	58.65	46	59.78	60.30	-17	16,561	-0.10%
2020/05/29	3	55.83	9	55.91	56.00	-6	16,149	-0.04%
2020/05/28	6	55.88	3	56.13	55.00	3	16,444	0.02%
2020/05/27	7	56.50	4	56.55	56.00	3	16,532	0.02%
2020/05/26	13	55.90	6	56.88	56.20	7	16,481	0.04%
2020/05/25	4	55.08	8	54.86	54.70	-4	16,235	-0.02%
2020/05/22	19	55.59	22	54.22	54.10	-3	16,085	-0.02%
2020/05/21	7	59.19	5	59.64	58.70	2	15,936	0.01%
2020/05/20	28	58.24	4	57.55	57.80	24	16,305	0.15%
2020/05/19	28	57.99	19	58.30	58.50	9	16,013	0.06%
2020/05/18	17	64.08	1	65.80	63.00	16	15,354	0.10%
2020/05/15	5	70.78	4	69.65	69.90	1	15,233	0.01%
2020/05/14	1	72.60	5	71.94	70.50	-4	15,197	-0.03%
2020/05/13	2	73.30	1	73.00	72.80	1	15,197	0.01%
2020/05/12	9	73.16	10	72.20	71.80	-1	15,159	-0.01%
2020/05/11	2	75.20	5	73.88	75.20	-3	15,088	-0.02%
2020/05/08	2	72.00	6	71.50	71.30	-4	14,939	-0.03%
2020/05/07	7	70.36	3	70.27	69.50	4	14,955	0.03%
2020/05/06	3	69.53	2	69.60	69.60	1	14,843	0.01%
2020/05/05	3	69.90	2	70.30	69.80	1	14,850	0.01%
2020/05/04	3	70.00	4	70.05	70.50	-1	14,777	-0.01%
2020/04/30	14	72.49	5	72.12	71.30	9	14,741	0.06%
2020/04/29	17	71.74	17	71.77	72.00	0	14,677	0.00%
2020/04/28	16	69.59	20	69.51	70.50	-4	14,493	-0.03%
2020/04/27	11	68.03	10	67.45	67.60	1	14,229	0.01%
2020/04/24	25	67.20	22	67.46	67.50	3	14,120	0.02%
2020/04/23	34	68.08	35	65.52	68.10	-1	14,001	-0.01%
2020/04/22	5	65.30	4	64.55	65.40	1	13,543	0.01%
2020/04/21	7	64.76	6	63.97	64.60	1	13,417	0.01%
2020/04/20	2	66.30	4	65.30	65.70	-2	13,386	-0.01%
2020/04/17	17	66.62	17	65.36	64.50	0	13,446	0.00%
2020/04/16	9	64.62	7	64.61	65.00	2	13,214	0.02%
2020/04/15	12	64.70	23	63.77	62.10	-11	12,910	-0.09%
2020/04/14	0	0.00	5	61.06	62.10	-5	12,508	-0.04%
2020/04/13	13	57.18	20	56.68	56.50	-7	12,269	-0.06%
2020/04/10	6	52.87	6	52.75	53.70	0	11,965	0.00%
2020/04/09	2	52.30	4	52.23	52.00	-2	11,825	-0.02%
2020/04/08	2	52.80	2	52.30	53.40	0	11,714	0.00%
2020/04/07	28	55.30	11	56.35	53.40	17	11,489	0.15%
2020/04/06	3	53.80	2	53.70	54.30	1	11,222	0.01%
2020/04/01	19	52.99	18	53.73	53.80	1	11,126	0.01%
2020/03/31	32	54.69	33	54.59	55.00	-1	10,938	-0.01%
2020/03/30	32	51.73	27	52.10	52.40	5	10,584	0.05%
2020/03/27	35	50.20	38	49.99	50.40	-3	10,329	-0.03%
2020/03/26	13	46.76	14	45.71	47.00	-1	9,955	-0.01%
2020/03/25	5	41.50	6	43.00	43.65	-1	9,663	-0.01%
2020/03/24	3	40.07	9	39.95	39.70	-6	9,510	-0.06%
2020/03/23	8	38.70	0	0.00	38.70	8	9,309	0.09%
2020/03/20	7	43.40	8	45.81	43.00	-1	9,177	-0.01%
2020/03/19	13	44.88	5	43.10	42.85	8	8,913	0.09%
2020/03/18	18	47.64	25	48.34	47.60	-7	8,805	-0.08%
2020/03/17	5	43.85	4	44.59	44.70	1	8,584	0.01%
2020/03/16	1	47.30	3	45.13	43.70	-2	8,501	-0.02%
2020/03/13	3	44.42	1	46.00	46.70	2	8,509	0.02%
2020/03/12	1	51.00	3	51.02	49.00	-2	8,368	-0.02%
2020/03/11	1	55.00	0	0.00	54.20	1	8,281	0.01%
2020/03/10	2	53.30	1	54.90	56.00	1	8,218	0.01%
2020/03/09	1	55.00	1	58.10	55.00	0	8,085	0.00%
2020/03/06	2.1	57.40	4	56.80	57.40	-1.9	7,895	-0.02%
2020/03/05	17	57.12	10	57.23	56.10	7	7,883	0.09%
2020/03/04	6	55.90	9	55.96	56.20	-3	7,683	-0.04%
2020/03/03	19	56.24	18	56.23	55.50	1	7,573	0.01%
2020/03/02	2	54.35	2	55.90	56.00	0	7,183	0.00%
2020/02/27	2	54.10	5	54.32	53.00	-3	6,883	-0.04%
2020/02/26	8	55.16	6	55.17	55.20	2	6,724	0.03%
2020/02/25	13	55.62	15	55.55	55.30	-2	6,595	-0.03%
2020/02/24	39	55.86	40	55.60	56.90	-1	6,535	-0.02%
2020/02/21	9	52.93	27	53.79	55.80	-18	6,145	-0.29%
2020/02/20	4	50.58	0	0.00	50.80	4	5,405	0.07%
2020/02/17	2	47.10	2	46.70	47.00	0	5,213	0.00%
2020/02/14	2	47.70	3	47.97	47.70	-1	5,196	-0.02%
2020/02/13	2	47.50	2	47.53	47.50	0	5,273	0.00%
2020/02/12	2	47.00	2	45.73	47.00	0	5,269	0.00%
2020/02/11	0	0.00	1	44.70	45.05	-1	5,299	-0.02%
2020/02/10	1	41.40	0	0.00	42.90	1	5,307	0.02%
2020/02/06	0	0.00	1	44.30	46.00	-1	5,311	-0.02%
2020/02/05	0	0.00	1	44.50	43.80	-1	5,383	-0.02%
2020/02/04	1	45.10	0	0.00	44.50	1	5,538	0.02%
2020/02/03	5	42.32	8	41.57	42.75	-3	5,597	-0.05%
2020/01/31	2	44.00	0	0.00	43.80	2	5,751	0.03%
2020/01/30	0	0.00	2	44.85	44.85	-2	6,035	-0.03%
2020/01/20	13	49.81	5	50.12	49.80	8	6,094	0.13%
2020/01/17	2	50.08	3	50.27	50.20	-1	6,223	-0.02%
2020/01/16	3	50.15	1	49.70	49.85	2	6,636	0.03%
2020/01/15	1	49.90	1	49.85	49.90	0	7,050	0.00%
2020/01/14	6	49.85	1	49.90	50.20	5	7,827	0.06%
2020/01/13	1.3	49.72	11	49.76	50.00	-9.7	7,701	-0.13%
2020/01/10	2	46.88	4	46.29	46.75	-2	7,519	-0.03%
2020/01/06	4	44.84	3	45.40	44.55	1	7,947	0.01%
2020/01/03	1	46.65	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0	0.00	1	47.90	47.90	-1	8,196	-0.01%
2019/12/30	2	46.10	12	47.05	45.90	-10	8,587	-0.12%
2019/12/26	1	47.30	0	0.00	47.20	1	8,661	0.01%
2019/12/25	0	0.00	1	47.95	47.95	-1	8,780	-0.01%
2019/12/23	1	48.10	0	0.00	47.60	1	9,246	0.01%
2019/12/19	2	49.40	0	0.00	48.70	2	9,519	0.02%
2019/12/17	5.2	49.57	2	49.50	49.60	3.2	9,939	0.03%
2019/12/16	0	0.00	1	48.35	49.15	-1	10,171	-0.01%
2019/12/13	2	47.53	1	48.55	47.85	1	10,535	0.01%
2019/12/11	1	48.85	2	49.03	48.95	-1	11,710	-0.01%
2019/12/10	1	48.50	0	0.00	48.50	1	11,984	0.01%
2019/12/06	2	50.70	3	50.97	50.70	-1	11,936	-0.01%
2019/12/05	6	49.62	0	0.00	49.90	6	11,961	0.05%
2019/12/04	3	49.28	3	50.02	50.40	0	12,065	0.00%
2019/12/03	0	0.00	8	49.64	50.20	-8	12,467	-0.06%
2019/12/02	8	48.34	6	48.60	48.60	2	12,507	0.02%
2019/11/29	0	0.00	1	51.40	51.20	-1	12,596	-0.01%
2019/11/28	1	52.10	0	0.00	52.20	1	12,651	0.01%
2019/11/27	5	51.70	3	51.20	51.20	2	12,683	0.02%
2019/11/26	3	51.60	0	0.00	51.20	3	12,715	0.02%
2019/11/25	1	50.70	0	0.00	50.70	1	12,732	0.01%
2019/11/22	1	50.90	1	52.00	50.90	0	12,773	0.00%
2019/11/21	8	51.18	3	51.13	51.40	5	12,883	0.04%
2019/11/20	4	53.10	4	53.00	52.80	0	12,804	0.00%
2019/11/19	4	53.95	2	54.40	54.00	2	12,980	0.02%
2019/11/18	1	54.50	1	53.90	54.50	0	12,994	0.00%
2019/11/15	1	54.30	1	54.10	53.40	0	13,092	0.00%
2019/11/14	2	53.15	0	0.00	53.00	2	13,072	0.02%
2019/11/13	4	54.00	1	54.60	54.00	3	13,100	0.02%
2019/11/12	1.2	54.53	11	54.24	55.00	-9.8	13,217	-0.07%
2019/11/11	1	53.90	1	52.70	52.70	0	13,274	0.00%
2019/11/08	0	0.00	5	54.00	53.60	-5	13,208	-0.04%
2019/11/06	7	54.17	0	0.00	53.80	7	13,146	0.05%
2019/11/05	1	55.20	5	54.54	55.20	-4	13,168	-0.03%
2019/11/04	1	54.70	8	54.25	54.70	-7	13,186	-0.05%
2019/11/01	12	54.39	0	0.00	54.20	12	13,132	0.09%
2019/10/31	2	55.55	20	55.89	55.40	-18	13,108	-0.14%
2019/10/30	11	56.92	20	57.00	56.10	-9	13,141	-0.07%
2019/10/29	12	55.30	9	56.23	56.50	3	12,960	0.02%
2019/10/28	1	57.00	0	0.00	56.50	1	12,829	0.01%
2019/10/25	6	56.63	5	57.30	56.60	1	12,785	0.01%
2019/10/24	19.3	56.89	16	56.60	57.70	3.3	12,690	0.03%
2019/10/23	8	55.45	6	55.72	55.30	2	12,416	0.02%
2019/10/22	4	54.83	24	54.88	55.90	-20	12,379	-0.16%
2019/10/21	2	51.10	0	0.00	50.90	2	11,771	0.02%
2019/10/18	5	51.18	0	0.00	51.30	5	11,965	0.04%
2019/10/17	0	0.00	1	51.50	51.20	-1	12,250	-0.01%
2019/10/16	3	51.23	11	51.59	50.90	-8	12,597	-0.06%
2019/10/15	8	51.90	5	51.78	51.90	3	12,432	0.02%
2019/10/14	2	50.65	2	51.20	51.00	0	12,356	0.00%
2019/10/09	3	49.18	1	49.45	49.00	2	12,257	0.02%
2019/10/08	22	49.97	11	49.65	49.00	11	12,218	0.09%
2019/10/07	17	51.84	10	52.33	52.00	7	12,094	0.06%
2019/10/04	17	50.43	2	50.60	50.40	15	11,927	0.13%
2019/10/03	12	49.47	0	0.00	50.40	12	11,969	0.10%
2019/10/02	2	50.20	2	49.20	50.20	0	11,948	0.00%
2019/10/01	3	49.22	3	49.67	49.35	0	11,880	0.00%
2019/09/27	8	49.30	10	49.76	50.60	-2	11,792	-0.02%
2019/09/26	11	50.55	17	50.81	50.00	-6	11,732	-0.05%
2019/09/25	19	49.87	17	49.66	49.80	2	11,662	0.02%
2019/09/24	13	50.37	8	50.63	50.20	5	11,747	0.04%
2019/09/23	30	50.68	25	51.19	50.50	5	11,671	0.04%
2019/09/20	14	49.10	7	49.41	49.55	7	11,584	0.06%
2019/09/19	29	49.95	117	49.92	49.90	-88	11,494	-0.77%	大賣/
2019/09/18	37	48.97	45	49.41	49.85	-8	11,286	-0.07%
2019/09/17	47	48.20	72	48.12	48.80	-25	10,971	-0.23%
2019/09/16	147	45.94	79	46.79	47.30	68	10,652	0.64%	大買/
2019/09/12	7	42.84	33	43.08	43.80	-26	10,271	-0.25%
2019/09/11	11	41.36	58	41.48	41.35	-47	10,460	-0.45%
2019/09/10	9	41.54	7	41.09	41.55	2	10,575	0.02%
2019/09/09	1	41.05	1	42.30	41.05	0	10,795	0.00%
2019/09/06	8	41.93	3	42.88	42.10	5	10,828	0.05%
2019/09/05	25	42.73	39	42.57	42.80	-14	10,905	-0.13%
2019/09/04	3	42.00	3	41.30	42.00	0	11,021	0.00%
2019/09/03	6	41.33	1	42.75	40.75	5	11,207	0.04%
2019/09/02	94	41.18	10	41.36	41.50	84	11,119	0.76%
2019/08/30	1	40.30	1	40.90	40.30	0	11,103	0.00%
2019/08/29	4	39.94	4	39.79	39.85	0	11,137	0.00%
2019/08/27	1	38.90	1	39.60	38.90	0	11,287	0.00%
2019/08/26	12	39.85	2	40.15	39.00	10	11,364	0.09%
2019/08/23	2	41.70	4	41.83	41.70	-2	11,441	-0.02%
2019/08/22	9	42.57	2	42.18	42.10	7	11,611	0.06%
2019/08/21	2	41.65	4	41.80	41.65	-2	11,657	-0.02%
2019/08/20	11	41.64	2	41.73	41.30	9	11,863	0.08%
2019/08/15	10	41.80	11	41.37	41.85	-1	12,377	-0.01%
2019/08/14	13	41.67	21	41.66	41.10	-8	12,382	-0.06%
2019/08/13	1	40.20	1	40.25	40.20	0	12,351	0.00%
2019/08/08	3	39.80	3	39.98	39.80	0	12,449	0.00%
2019/08/07	2	38.88	1	39.75	38.20	1	12,443	0.01%
2019/08/06	0	0.00	1	38.75	39.75	-1	12,402	-0.01%
2019/08/02	1	39.40	0	0.00	40.00	1	12,357	0.01%
2019/08/01	12	41.24	0	0.00	40.85	12	12,300	0.10%
2019/07/31	1	42.50	1	41.90	42.50	0	12,306	0.00%
2019/07/30	9	42.14	8	42.49	42.00	1	12,355	0.01%
2019/07/29	3	44.37	2	44.68	43.80	1	12,241	0.01%
2019/07/25	3	44.40	2	44.33	44.40	1	12,142	0.01%
2019/07/24	8	43.55	9	43.70	45.00	-1	12,018	-0.01%
2019/07/23	6	41.73	5	41.54	41.75	1	11,824	0.01%
2019/07/22	5	41.50	4	40.90	41.70	1	11,745	0.01%
2019/07/19	11	40.96	13	40.88	41.00	-2	11,591	-0.02%
2019/07/18	55	40.97	59	41.38	39.80	-4	11,394	-0.04%
2019/07/17	0	0.00	2	39.60	39.25	-2	11,135	-0.02%
2019/07/16	4	39.60	5	39.68	39.65	-1	11,312	-0.01%
2019/07/12	2	39.47	0	0.00	39.60	2	11,601	0.02%
2019/07/11	1	39.45	2	39.33	39.70	-1	11,686	-0.01%
2019/07/10	3	38.55	4	38.58	38.65	-1	11,659	-0.01%
2019/07/09	3	38.58	0	0.00	37.60	3	11,532	0.03%
2019/07/08	5	40.42	1	41.05	40.40	4	11,434	0.03%
2019/07/05	0	0.00	4	41.85	41.70	-4	11,450	-0.03%
2019/07/04	2	42.13	3	41.73	41.55	-1	11,545	-0.01%
2019/07/03	9	41.68	5	42.54	41.65	4	11,665	0.03%
2019/07/02	0	0.00	3	43.55	43.15	-3	11,684	-0.03%
2019/06/28	0	0.00	1	40.20	39.35	-1	11,664	-0.01%
2019/06/27	8	39.66	9	40.06	39.55	-1	11,856	-0.01%
2019/06/26	0	0.00	6	38.44	38.75	-6	11,962	-0.05%
2019/06/25	4	39.14	1	38.45	38.50	3	12,158	0.02%
2019/06/24	0	0.00	5	38.56	39.10	-5	12,282	-0.04%
2019/06/21	3	38.80	0	0.00	38.20	3	12,487	0.02%
2019/06/20	9	39.08	5	38.48	38.70	4	12,545	0.03%
2019/06/19	18	38.94	16	38.52	39.35	2	12,462	0.02%
2019/06/18	4	35.74	3	36.33	36.15	1	12,064	0.01%
2019/06/17	2	37.80	5	36.70	36.95	-3	12,255	-0.02%
2019/06/14	7	36.45	3	36.65	36.50	4	12,161	0.03%
2019/06/13	11	37.64	8	38.20	37.35	3	12,247	0.02%
2019/06/12	12	37.70	7	37.50	37.75	5	12,018	0.04%
2019/06/11	1	35.00	8	37.06	37.50	-7	11,473	-0.06%
2019/06/10	0	0.00	4	33.60	34.10	-4	11,177	-0.04%
2019/06/06	2	31.65	1	31.65	31.55	1	11,061	0.01%
2019/06/04	7	32.91	9	33.21	32.55	-2	10,954	-0.02%
2019/06/03	2	31.70	4	31.90	32.05	-2	10,845	-0.02%
2019/05/31	6	32.41	2	32.65	32.70	4	10,794	0.04%
2019/05/30	8	31.93	8	31.98	32.00	0	10,711	0.00%
2019/05/29	41	31.30	40	31.15	31.55	1	10,536	0.01%
2019/05/28	6	30.33	6	30.71	30.35	0	10,470	0.00%
2019/05/27	18	30.16	17	31.23	29.80	1	10,423	0.01%
2019/05/24	20	32.28	21	32.76	31.25	-1	10,197	-0.01%
2019/05/23	4	32.80	3	32.97	32.75	1	9,939	0.01%
2019/05/22	5	38.50	0	0.00	36.05	5	9,712	0.05%
2019/05/21	5	37.68	4	37.86	38.00	1	9,665	0.01%
2019/05/20	1	38.80	0	0.00	38.15	1	9,561	0.01%
2019/05/17	7	42.94	2	40.60	40.60	5	9,478	0.05%
2019/05/16	5	45.00	2	46.53	45.00	3	9,380	0.03%
2019/05/15	25	46.71	27	46.84	46.80	-2	9,431	-0.02%
2019/05/13	1	45.00	3	45.33	45.00	-2	9,449	-0.02%
2019/05/10	5	45.22	3	46.62	45.30	2	9,480	0.02%
2019/05/09	15	46.45	8	47.74	46.10	7	9,432	0.07%
2019/05/08	28	48.55	27	48.54	48.70	1	9,379	0.01%
2019/05/07	64	47.50	87	46.78	47.50	-23	9,300	-0.25%
2019/05/06	12	43.98	1	44.40	43.80	11	9,223	0.12%
2019/05/03	2	46.90	2	46.70	46.90	0	9,220	0.00%
2019/05/02	2	46.50	2	46.30	46.50	0	9,231	0.00%
2019/04/30	6	46.48	6	46.09	46.50	0	9,301	0.00%
2019/04/29	16	46.88	17	47.31	45.40	-1	9,332	-0.01%
2019/04/26	2	48.98	5	48.78	48.70	-3	9,300	-0.03%
2019/04/25	1	51.60	6	50.52	51.60	-5	9,427	-0.05%
2019/04/24	2	51.00	2	51.15	51.00	0	9,414	0.00%
2019/04/23	13	51.15	2	52.55	50.60	11	9,360	0.12%
2019/04/22	16	53.49	9	53.83	53.80	7	9,309	0.08%
2019/04/19	5	51.78	15	51.26	52.00	-10	9,170	-0.11%
2019/04/18	3	48.30	3	49.23	48.15	0	8,936	0.00%
2019/04/16	1	48.00	1	48.80	48.00	0	8,901	0.00%
2019/04/15	2	47.05	3	47.40	47.05	-1	8,857	-0.01%
2019/04/12	1	46.35	1	47.25	46.35	0	8,939	0.00%
2019/04/09	2	48.50	2	49.45	46.55	0	8,890	0.00%
2019/04/08	13	50.98	2	50.70	51.10	11	8,932	0.12%
2019/04/03	45	48.87	50	49.15	49.20	-5	8,974	-0.06%
2019/04/02	52	46.69	62	46.43	48.30	-10	9,024	-0.11%
2019/04/01	77	45.30	36	45.96	45.00	41	8,933	0.46%
2019/03/29	15	45.43	23	45.48	46.60	-8	8,711	-0.09%
2019/03/28	39	45.68	42	45.29	45.80	-3	8,632	-0.03%
2019/03/27	4	43.30	42	43.20	44.00	-38	8,607	-0.44%
2019/03/26	13	42.49	5	42.78	41.50	8	8,614	0.09%
2019/03/25	3	42.77	2	43.08	43.35	1	8,492	0.01%
2019/03/22	8	44.16	16	44.01	44.20	-8	8,623	-0.09%
2019/03/21	3	42.02	14	42.55	42.15	-11	8,721	-0.13%
2019/03/20	20	41.68	20	41.46	42.00	0	8,977	0.00%
2019/03/19	11	39.66	12	39.30	39.90	-1	9,202	-0.01%
2019/03/18	14	39.16	0	0.00	39.30	14	9,650	0.15%
2019/03/15	0	0.00	2	37.45	37.25	-2	10,059	-0.02%
2019/03/14	1	36.90	0	0.00	36.90	1	10,311	0.01%
2019/03/12	1	36.65	1	36.70	36.30	0	10,691	0.00%
2019/03/06	3	38.22	2	38.50	37.80	1	11,975	0.01%
2019/03/05	1	38.20	0	0.00	38.15	1	12,156	0.01%
2019/03/04	5	38.02	0	0.00	38.70	5	12,150	0.04%
2019/02/27	7	38.36	4	38.05	37.75	3	12,186	0.02%
2019/02/26	3	38.32	6	38.28	38.50	-3	12,076	-0.02%
2019/02/22	3	36.10	0	0.00	36.05	3	11,864	0.03%
2019/02/21	0	0.00	2	37.03	36.85	-2	11,862	-0.02%
2019/02/20	2	37.88	0	0.00	37.90	2	11,865	0.02%
2019/02/19	2	38.20	14	37.77	38.30	-12	11,809	-0.10%
2019/02/18	2	38.65	1	38.15	37.50	1	11,865	0.01%
2019/02/15	0	0.00	13	37.76	37.60	-13	12,073	-0.11%
2019/02/13	0	0.00	1	38.40	38.10	-1	12,103	-0.01%
2019/02/12	35	38.59	21	38.87	39.00	14	12,034	0.12%
2019/02/11	1	36.65	6	37.25	37.25	-5	12,048	-0.04%
2019/01/30	3	36.02	1	36.35	35.95	2	12,073	0.02%
2019/01/29	0	0.00	3	36.50	36.70	-3	12,067	-0.02%
2019/01/28	1	36.85	0	0.00	36.20	1	12,095	0.01%
2019/01/25	2	36.35	0	0.00	36.00	2	12,041	0.02%
2019/01/24	3	36.40	1	36.15	36.00	2	12,023	0.02%
2019/01/22	0	0.00	20	34.95	35.20	-20	11,962	-0.17%
2019/01/21	6	36.32	2	36.45	36.25	4	11,870	0.03%
2019/01/18	13	36.67	26	36.42	36.75	-13	11,812	-0.11%
2019/01/17	5	35.63	15	35.82	35.55	-10	11,648	-0.09%
2019/01/16	3	34.65	15	34.52	34.65	-12	11,481	-0.10%
2019/01/15	4	34.50	4	34.00	34.50	0	11,490	0.00%
2019/01/14	0	0.00	1	34.10	34.30	-1	11,431	-0.01%
2019/01/11	4	33.38	1	34.55	33.25	3	11,357	0.03%
2019/01/09	1	33.50	2	34.60	33.50	-1	11,212	-0.01%
2019/01/08	1	35.20	1	34.65	35.20	0	11,047	0.00%
2019/01/07	13	34.55	2	34.68	34.70	11	10,995	0.10%
2019/01/04	13	34.08	12	34.05	33.50	1	10,953	0.01%
2019/01/03	5	34.70	18	34.80	34.70	-13	10,943	-0.12%
2018/12/28	1	33.80	18	33.49	33.80	-17	10,841	-0.16%
2018/12/27	15	33.99	13	34.20	33.65	2	10,850	0.02%
2018/12/26	7	34.56	4	34.46	32.80	3	10,677	0.03%
2018/12/25	20	35.58	0	0.00	35.15	20	10,571	0.19%
2018/12/24	2	36.65	1	36.05	37.45	1	10,361	0.01%
2018/12/22	8	35.81	0	0.00	35.75	8	10,235	0.08%
2018/12/21	20	35.66	5	36.06	36.30	15	10,278	0.15%
2018/12/20	28	35.27	2	35.60	34.80	26	10,098	0.26%
2018/12/19	4	35.06	1	36.40	35.10	3	9,975	0.03%
2018/12/18	6	36.23	6	36.62	36.30	0	9,811	0.00%
2018/12/17	1	37.35	1	37.70	37.35	0	9,706	0.00%
2018/12/14	4	36.76	4	36.90	37.20	0	9,423	0.00%
2018/12/13	1	39.00	0	0.00	37.75	1	9,117	0.01%
2018/12/12	6	40.32	1	39.85	39.65	5	8,849	0.06%
2018/12/11	31	38.90	32	39.34	40.00	-1	8,632	-0.01%
2018/12/05	33	34.65	31	35.03	34.50	2	7,775	0.03%
2018/12/03	0	0.00	6	33.28	33.45	-6	7,323	-0.08%
2018/11/30	2	30.70	2	30.10	30.45	0	7,115	0.00%
2018/11/29	11	31.07	11	32.20	30.00	0	7,093	0.00%
2018/11/28	1	30.70	1	31.50	31.15	0	6,655	0.00%
2018/11/26	1	30.40	1	31.05	30.00	0	6,477	0.00%
2018/11/22	0	0.00	8	30.63	29.80	-8	6,320	-0.13%
2018/11/21	1	30.30	0	0.00	30.15	1	6,279	0.02%
2018/11/19	8	30.58	0	0.00	31.00	8	6,184	0.13%
2018/11/16	3	31.85	0	0.00	32.00	3	6,094	0.05%
2018/11/14	37	32.28	40	32.86	32.90	-3	5,900	-0.05%
2018/11/13	9	31.04	14	30.71	31.10	-5	5,631	-0.09%
2018/11/12	5	30.06	0	0.00	29.55	5	5,464	0.09%
2018/11/09	6	29.30	0	0.00	29.30	6	5,449	0.11%
2018/11/07	0	0.00	7	28.73	29.60	-7	5,363	-0.13%
2018/10/25	6	26.30	0	0.00	26.00	6	5,151	0.12%
2018/10/24	1	26.60	6	26.83	26.95	-5	5,109	-0.10%
2018/10/22	2	25.30	8	25.53	25.50	-6	4,940	-0.12%
2018/10/19	6	24.00	15	24.61	24.50	-9	4,910	-0.18%
2018/10/18	0	0.00	12	24.79	24.60	-12	4,852	-0.25%
2018/10/17	12	24.38	0	0.00	24.35	12	4,821	0.25%
2018/10/16	12	24.38	24	24.71	24.75	-12	4,770	-0.25%
2018/10/12	0	0.00	2	24.00	24.25	-2	4,700	-0.04%
2018/10/11	3	23.98	3	23.97	23.95	0	4,645	0.00%
2018/10/09	4	26.75	0	0.00	26.60	4	4,532	0.09%
2018/10/08	14	27.99	0	0.00	26.80	14	4,491	0.31%
2018/10/05	0	0.00	7	28.94	28.80	-7	4,394	-0.16%
2018/10/03	43	30.85	33	31.20	30.85	10	4,247	0.24%
2018/10/01	8	30.20	0	0.00	30.10	8	4,069	0.20%
2018/09/25	5	31.50	5	31.75	31.50	0	3,757	0.00%
2018/09/21	1	31.50	1	31.45	31.15	0	3,712	0.00%
2018/09/20	7	32.33	7	32.00	32.00	0	3,638	0.00%
2018/09/19	4	33.06	4	33.41	32.90	0	3,554	0.00%
2018/09/17	6	34.37	6	34.36	34.30	0	3,421	0.00%
2018/09/14	16	33.95	16	33.63	34.00	0	3,060	0.00%
2018/09/13	12	33.29	9	33.87	32.60	3	2,683	0.11%
2018/09/12	4	32.00	8	31.13	31.15	-4	2,380	-0.17%
2018/09/07	4	31.20	0	0.00	30.80	4	2,110	0.19%
2018/09/06	13	31.65	4	32.40	31.00	9	2,012	0.45%
2018/09/05	4	31.10	15	31.97	32.50	-11	1,849	-0.59%
2018/08/21	0	0.00	1	28.25	28.15	-1	1,472	-0.07%
2018/08/16	5	30.11	5	30.05	30.00	0	1,431	0.00%
2018/08/15	1	30.20	1	29.35	30.20	0	1,407	0.00%
2018/08/14	2	29.55	1	29.40	29.80	1	1,355	0.07%
2018/08/13	0	0.00	1	29.10	29.40	-1	1,316	-0.08%
2018/08/08	0	0.00	5	28.30	28.20	-5	1,163	-0.43%
2018/07/23	0	0.00	1	26.55	26.30	-1	1,187	-0.08%
2018/07/19	1	26.50	0	0.00	26.40	1	1,218	0.08%
2018/06/27	5	27.55	5	28.00	29.00	0	1,600	0.00%
2018/06/08	5	26.95	0	0.00	27.00	5	2,188	0.23%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/08	0	0.00	5	26.00	26.15	-5	3,838	-0.13%
2018/05/07	0	0.00	5	26.00	25.75	-5	3,843	-0.13%
2018/05/02	0	0.00	5	26.65	26.60	-5	3,838	-0.13%
2018/04/10	5	31.80	0	0.00	31.50	5	3,835	0.13%
2018/04/02	5	33.00	1	33.20	32.80	4	3,795	0.11%
2018/03/30	1	34.25	7	34.33	33.70	-6	3,724	-0.16%
2018/03/29	0	0.00	6	34.63	35.70	-6	3,609	-0.17%
2018/03/28	2	32.90	0	0.00	32.60	2	3,441	0.06%
2018/03/27	8	32.24	3	32.77	32.70	5	3,386	0.15%
2018/03/21	12	32.30	0	0.00	32.35	12	3,193	0.38%
2018/03/16	1	31.50	13	31.59	31.50	-12	3,056	-0.39%
2018/03/15	5	33.00	0	0.00	32.95	5	2,973	0.17%
2018/03/14	8	32.99	0	0.00	33.00	8	2,939	0.27%
2018/03/13	0	0.00	12	34.10	33.90	-12	2,857	-0.42%
2018/03/12	4	33.33	2	34.00	34.50	2	2,799	0.07%
2018/03/08	0	0.00	2	34.20	34.30	-2	2,367	-0.08%
2018/03/07	5	33.40	5	33.15	31.90	0	2,037	0.00%
2018/03/06	10	33.10	16	32.85	33.20	-6	1,914	-0.31%
2018/03/05	16	31.96	5	31.44	32.65	11	1,688	0.65%
2018/03/02	2	29.95	3	31.00	29.90	-1	1,423	-0.07%
2018/03/01	0	0.00	21	30.36	30.40	-21	1,289	-1.63%
2018/02/07	10	25.50	0	0.00	25.55	10	1,143	0.87%
2018/02/06	8	26.30	28	25.70	25.40	-20	1,152	-1.74%
2018/02/02	0	0.00	0	26.85	26.80	0	1,130	0.00%
2018/01/15	3	27.37	3	27.55	27.70	0	1,735	0.00%
2018/01/05	0	0.00	3	26.80	26.70	-3	1,594	-0.19%
2018/01/02	3	26.95	0	0.00	27.25	3	1,559	0.19%