南電 (8046)-凱基-三峽券商分點個股進出

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
128.0
漲跌
▲1.0
漲幅
+0.79%
成交量
1,259張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/11/22	1	126.00	1	128.00	125.00	0	2,045	0.00%
2024/11/15	0	122.00	6	123.50	121.50	-6	2,124	-0.28%
2024/11/13	0	124.00	0	0.00	124.00	0	2,123	0.00%
2024/11/12	1	125.50	0	0.00	124.00	1	2,141	0.05%
2024/11/11	0	129.50	0	0.00	129.00	0	2,134	0.00%
2024/11/08	0	0.00	1	130.50	129.50	-1	2,155	-0.05%
2024/11/07	1	129.00	0	0.00	132.00	1	2,154	0.05%
2024/11/06	1	123.03	2	124.00	124.50	-1	2,153	-0.05%
2024/11/05	0	0.00	1	126.50	127.50	-1	2,163	-0.05%
2024/11/04	5	125.30	0	0.00	124.50	5	2,268	0.22%
2024/11/01	1	130.50	0	0.00	131.50	1	2,305	0.04%
2024/10/30	0	133.00	0	0.00	133.00	0	2,399	0.00%
2024/10/29	0	131.00	0	0.00	130.00	0	2,432	0.00%
2024/10/25	2	135.50	0	0.00	136.00	2	2,545	0.08%
2024/10/24	1	138.50	0	0.00	137.00	1	2,585	0.04%
2024/10/22	7	140.64	0	0.00	140.50	7	2,631	0.27%
2024/10/21	0	0.00	2	137.25	138.00	-2	2,608	-0.08%
2024/10/18	1	133.50	0	0.00	133.50	1	2,654	0.04%
2024/10/17	1	140.00	1	137.50	136.50	0	2,735	0.00%
2024/10/14	0	135.50	0	0.00	136.50	0	3,100	0.00%
2024/10/11	0	0.00	1	135.50	134.50	-1	3,255	-0.03%
2024/10/09	0.1	135.00	0	0.00	135.00	0.1	3,431	0.00%
2024/10/04	0	0.00	1	136.50	136.50	-1	3,481	-0.03%
2024/10/01	0	0.00	1	140.00	141.00	-1	3,469	-0.03%
2024/09/30	0	0.00	6	143.50	142.50	-6	3,486	-0.17%
2024/09/27	6	142.50	0	143.17	142.50	6	3,532	0.17%
2024/09/26	0	0.00	0	140.00	138.50	0	3,541	0.00%
2024/09/25	0	0.00	0	141.00	139.00	0	3,567	0.00%
2024/09/20	0	138.50	1	138.00	137.00	-1	3,711	-0.03%
2024/09/16	1	133.00	0	0.00	133.00	1	3,879	0.03%
2024/09/13	0	129.50	1	134.00	134.00	-1	3,883	-0.03%
2024/09/12	1	127.50	0	0.00	127.50	1	3,913	0.03%
2024/09/10	0.1	123.00	0	0.00	122.00	0.1	3,937	0.00%
2024/09/09	0	124.00	0	0.00	125.50	0	3,939	0.00%
2024/09/06	0	128.50	0	0.00	127.50	0	3,941	0.00%
2024/09/05	1.1	128.20	1	128.00	128.00	0.1	3,961	0.00%
2024/09/04	1.1	132.07	0	0.00	130.00	1.1	3,962	0.03%
2024/09/03	0	143.00	0	0.00	142.00	0	3,926	0.00%
2024/08/27	1	145.00	2	145.00	147.00	-1	4,402	-0.02%
2024/08/21	0	0.00	2	148.00	147.50	-2	4,591	-0.04%
2024/08/16	0.1	149.50	0	0.00	148.50	0.1	4,633	0.00%
2024/08/14	0	0.00	6	147.08	148.50	-6	4,632	-0.13%
2024/08/13	2	145.25	0	0.00	145.00	2	4,636	0.04%
2024/08/09	0.7	142.00	0	0.00	141.50	0.7	4,718	0.01%
2024/08/07	2.1	141.82	1	139.50	143.00	1.1	4,681	0.02%
2024/08/06	0	139.00	0.2	131.00	140.50	-0.1	4,628	0.00%
2024/08/05	0	141.00	1	140.50	140.50	-1	4,505	-0.02%
2024/08/02	2.1	161.25	0	0.00	156.00	2.1	4,442	0.05%
2024/08/01	1	169.50	0	0.00	169.50	1	4,339	0.02%
2024/07/31	0	166.00	1	166.49	166.00	-1	4,324	-0.02%
2024/07/30	1	165.99	4	167.63	170.00	-3	4,299	-0.07%
2024/07/26	2	176.25	0	0.00	178.00	2	4,172	0.05%
2024/07/23	1.1	182.90	2	181.75	181.50	-1	4,140	-0.02%
2024/07/22	6	177.00	0	0.00	176.50	6	4,128	0.15%
2024/07/19	14.1	189.02	10	186.00	183.00	4.1	4,112	0.10%
2024/07/18	8	190.75	6	192.42	191.00	2	4,196	0.05%
2024/07/17	4	195.75	13	191.35	195.50	-9	4,227	-0.21%
2024/07/16	0	185.00	0	0.00	183.50	0	4,060	0.00%
2024/07/15	5	187.10	1	187.00	187.50	4	4,053	0.10%
2024/07/12	20	190.15	14	190.71	189.00	6	4,033	0.15%
2024/07/10	0.1	177.85	0	0.00	176.50	0.1	3,790	0.00%
2024/07/09	1	179.50	0	0.00	179.00	1	3,798	0.03%
2024/07/05	0	0.00	2	183.00	183.50	-2	3,769	-0.05%
2024/07/02	3.1	179.67	0	0.00	178.50	3.1	3,730	0.08%
2024/07/01	0	184.00	0	0.00	182.50	0	3,712	0.00%
2024/06/28	0	186.50	0	0.00	186.00	0	3,695	0.00%
2024/06/27	0	0.00	0.1	188.68	186.50	-0.1	3,723	0.00%
2024/06/26	0.1	188.00	0	0.00	188.00	0.1	3,665	0.00%
2024/06/25	3.2	185.91	0	0.00	187.00	3.2	3,625	0.09%
2024/06/24	0.6	194.00	0	0.00	191.50	0.6	3,537	0.02%
2024/06/21	0.1	197.50	1	197.50	196.50	-0.9	3,462	-0.03%
2024/06/20	1.1	198.59	1	199.00	199.50	0.1	3,398	0.00%
2024/06/19	0.2	200.00	11	201.00	198.50	-10.9	3,391	-0.32%
2024/06/18	0.2	197.00	0	0.00	196.50	0.2	3,350	0.01%
2024/06/17	2	195.50	0	0.00	195.50	2	3,359	0.06%
2024/06/14	0.5	194.90	0	0.00	194.00	0.5	3,378	0.01%
2024/06/11	2	189.50	0.3	191.00	191.00	1.8	3,377	0.05%
2024/06/07	0	193.00	0	0.00	194.50	0	3,371	0.00%
2024/06/05	1.1	191.86	0	0.00	191.00	1.1	3,350	0.03%
2024/06/04	0.3	197.61	0	0.00	197.00	0.3	3,341	0.01%
2024/06/03	1.4	199.78	1	202.00	197.00	0.4	3,348	0.01%
2024/05/31	13	197.35	0	0.00	195.50	13	3,320	0.39%
2024/05/30	2	203.00	1	205.00	202.50	1	2,957	0.03%
2024/05/29	3.3	209.69	1	207.99	207.00	2.2	2,959	0.08%
2024/05/28	1	190.00	0	199.00	202.00	1	2,753	0.04%
2024/05/27	0.1	186.46	0	0.00	188.50	0.1	2,731	0.00%
2024/05/16	0	0.00	1	190.50	193.50	-1	2,900	-0.03%
2024/05/15	0	184.00	1	187.50	191.00	-1	2,889	-0.03%
2024/05/14	0.1	189.50	0	0.00	190.00	0.1	2,847	0.00%
2024/05/13	1	190.50	0	0.00	190.50	1	2,844	0.04%
2024/05/07	0	0.00	0	186.50	186.00	0	2,866	0.00%
2024/05/06	1	183.00	1	183.50	185.00	0	2,875	0.00%
2024/05/03	0	0.00	2	185.50	184.50	-2	2,850	-0.07%
2024/04/30	1	189.00	0	0.00	187.00	1	2,855	0.04%
2024/04/29	0	0.00	1.1	189.05	190.50	-1.1	2,864	-0.04%
2024/04/25	1	189.00	1	188.50	188.00	0	2,880	0.00%
2024/04/24	4	191.88	3	195.50	194.50	1	2,849	0.03%
2024/04/23	2	183.50	1	185.50	185.00	1	2,742	0.04%
2024/04/22	0	176.00	1	176.00	174.50	-1	2,657	-0.04%
2024/04/19	2	173.02	0	0.00	171.50	2	2,634	0.08%
2024/04/18	1	180.01	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1	182.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	2	185.24	0	0.00	185.00	2	2,493	0.08%
2024/04/15	1.1	193.02	0	0.00	190.50	1.1	2,500	0.05%
2024/04/12	1	202.00	2	199.50	199.00	-1	2,528	-0.04%
2024/04/11	0	201.00	0	0.00	199.50	0	2,601	0.00%
2024/04/10	1.1	206.25	1	203.00	203.00	0.1	2,740	0.01%
2024/04/09	0	0.00	1	206.00	206.50	-1	2,765	-0.04%
2024/04/03	1.5	209.57	0	0.00	209.00	1.5	2,805	0.05%
2024/04/02	1.3	208.14	0	0.00	208.00	1.3	2,809	0.05%
2024/03/29	0.1	201.00	0	0.00	200.50	0.1	2,785	0.00%
2024/03/28	1.4	198.99	1	200.00	198.00	0.4	2,778	0.02%
2024/03/27	12	201.96	1	202.50	202.00	11	2,823	0.39%
2024/03/22	0	211.00	0	0.00	211.00	0	2,996	0.00%
2024/03/21	0	0.00	1	212.00	212.00	-1	3,036	-0.03%
2024/03/20	2	210.75	1.1	211.02	212.50	1	3,096	0.03%
2024/03/18	3	203.67	0	0.00	211.00	3	3,115	0.10%
2024/03/15	2	201.25	1	202.00	202.00	1	3,110	0.03%
2024/03/13	2	203.50	3	205.33	203.00	-1	3,126	-0.03%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/11	0	0.00	1	207.50	207.50	-1	3,199	-0.03%
2024/03/08	2	203.25	1.3	205.77	206.50	0.7	3,322	0.02%
2024/03/07	2	206.99	2	204.75	203.50	0	3,378	0.00%
2024/03/06	1.1	206.67	1	206.00	206.00	0.1	3,388	0.00%
2024/03/04	0	0.00	1	208.50	209.00	-1	3,442	-0.03%
2024/03/01	1	210.50	0	0.00	210.50	1	3,459	0.03%
2024/02/29	1.1	209.78	0	0.00	211.50	1.1	3,458	0.03%
2024/02/27	2.1	210.55	0.2	212.00	210.50	1.9	3,424	0.06%
2024/02/26	1	221.00	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0	0.00	6	223.58	221.50	-6	3,390	-0.18%
2024/02/20	0	0.00	1	231.00	229.50	-1	3,414	-0.03%
2024/02/19	4	231.88	0	0.00	230.50	4	3,454	0.12%
2024/02/15	0	0.00	1	220.50	224.50	-1	3,465	-0.03%
2024/02/05	0	0.00	2.5	225.20	225.50	-2.5	3,451	-0.07%
2024/02/01	3	225.17	0	0.00	226.50	3	3,533	0.08%
2024/01/31	1	227.50	1	228.00	227.00	0	3,579	0.00%
2024/01/30	0	0.00	2	229.00	227.00	-2	3,603	-0.06%
2024/01/29	5	228.00	0	0.00	228.00	5	3,628	0.14%
2024/01/26	2	225.50	0	0.00	225.00	2	3,738	0.05%
2024/01/25	0	224.67	0	0.00	224.50	0	3,778	0.00%
2024/01/24	2	226.00	0	0.00	225.50	2	3,781	0.05%
2024/01/19	1.1	223.36	2	221.50	221.50	-0.9	3,865	-0.02%
2024/01/18	1	216.53	1	217.00	216.50	0	3,906	0.00%
2024/01/17	2	218.75	1	222.00	218.50	1	3,917	0.03%
2024/01/16	1	222.00	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1	224.50	0	0.00	224.00	1	3,890	0.03%
2024/01/12	1	227.50	0	0.00	229.00	1	3,882	0.03%
2024/01/09	1	226.50	1	227.50	226.00	0	3,991	0.00%
2024/01/08	3	227.17	0	0.00	224.50	3	3,978	0.08%
2024/01/05	5	228.00	0	0.00	227.00	5	3,914	0.13%
2024/01/04	7	236.43	3	234.33	231.00	4	3,860	0.10%
2024/01/03	2	246.00	0	0.00	243.00	2	3,772	0.05%
2023/12/28	1	246.50	0	0.00	248.00	1	3,827	0.03%
2023/12/27	1	249.50	3	249.17	250.00	-2	3,836	-0.05%
2023/12/25	0	0.00	0.1	245.00	246.00	-0.1	3,936	0.00%
2023/12/22	13	242.46	1	241.50	241.50	12	3,974	0.30%
2023/12/20	4	246.00	1	248.00	245.50	3	3,964	0.08%
2023/12/19	0	0.00	0.3	248.50	244.50	-0.3	3,977	-0.01%
2023/12/18	1	248.00	0	0.00	251.50	1	3,974	0.03%
2023/12/13	0	0.00	1	250.00	250.00	-1	4,157	-0.02%
2023/12/12	0	0.00	0.1	251.50	248.00	-0.1	4,381	0.00%
2023/12/11	1	253.50	1	252.50	252.50	0	4,415	0.00%
2023/12/07	0	0.00	1	251.50	247.00	-1	4,529	-0.02%
2023/12/06	1	254.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	0	0.00	1	251.00	252.50	-1	4,476	-0.02%
2023/12/04	1	244.00	2	246.05	250.50	-1	4,364	-0.02%
2023/12/01	0	0.00	1	248.50	249.50	-1	4,269	-0.02%
2023/11/30	0.1	249.00	1	248.00	248.00	-0.9	4,251	-0.02%
2023/11/29	0	0.00	2	246.50	251.00	-2	4,252	-0.05%
2023/11/28	0	0.00	3	242.33	245.00	-3	4,208	-0.07%
2023/11/24	0	0.00	1	240.00	238.00	-1	4,195	-0.02%
2023/11/22	4	239.00	20	239.00	237.00	-16	4,265	-0.38%
2023/11/21	1	241.50	0	0.00	242.50	1	4,264	0.02%
2023/11/20	2	238.00	0	0.00	239.00	2	4,280	0.05%
2023/11/16	2	236.75	2	238.25	238.50	0	4,271	0.00%
2023/11/15	6	236.75	1.8	236.56	235.50	4.2	4,240	0.10%
2023/11/13	15	231.50	1	232.00	230.50	14	4,221	0.33%
2023/11/10	1.1	224.55	0	0.00	228.00	1.1	4,226	0.03%
2023/11/09	3.2	227.75	2	228.75	227.50	1.2	4,200	0.03%
2023/11/08	1.5	232.33	0	0.00	231.00	1.5	4,201	0.04%
2023/11/07	1	232.01	1	232.00	232.50	0	4,181	0.00%
2023/11/06	1.1	235.06	0	0.00	237.00	1.1	4,201	0.03%
2023/11/03	5	236.79	3	233.50	232.50	2	4,199	0.05%
2023/11/01	0	239.00	1	237.00	240.00	-1	4,126	-0.02%
2023/10/31	2	236.00	2	233.75	236.00	0	4,181	0.00%
2023/10/30	1	233.50	0	0.00	232.00	1	4,263	0.02%
2023/10/27	3	236.17	2	234.00	233.50	1	4,309	0.02%
2023/10/26	3	231.49	0	0.00	229.00	3	4,322	0.07%
2023/10/25	3	238.17	1	237.50	238.00	2	4,282	0.05%
2023/10/24	1.1	235.19	0	0.00	238.00	1.1	4,327	0.03%
2023/10/23	0	239.00	0	0.00	237.00	0	4,353	0.00%
2023/10/20	1	238.02	0	0.00	239.50	1	4,398	0.02%
2023/10/19	1	242.00	0	0.00	242.50	1	4,421	0.02%
2023/10/18	4	250.88	2	250.00	250.50	2	4,439	0.05%
2023/10/16	0	254.50	0	0.00	253.00	0	4,580	0.00%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	4	255.25	0	0.00	251.50	4	5,040	0.08%
2023/10/05	1	262.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	1	258.50	0	0.00	264.00	1	5,058	0.02%
2023/09/26	0	0.00	5	264.50	263.00	-5	5,193	-0.10%
2023/09/25	1	271.00	0	0.00	269.00	1	5,186	0.02%
2023/09/20	1	268.00	1	262.00	260.50	0	5,100	0.00%
2023/09/19	0	0.00	1	274.00	271.00	-1	5,047	-0.02%
2023/09/18	0	0.00	54	274.65	272.50	-54	4,983	-1.08%
2023/09/15	1	270.00	13	268.96	272.00	-12	4,889	-0.25%
2023/09/14	2	257.75	0	0.00	259.00	2	4,683	0.04%
2023/09/13	1.1	258.45	1	259.00	257.50	0.1	4,665	0.00%
2023/09/12	0	0.00	2	259.25	260.50	-2	4,689	-0.04%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/07	0	0.00	1	250.00	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	0	248.50	249.00	0	4,890	0.00%
2023/09/05	1	247.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	247.00	1	245.00	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	1	241.50	243.00	-1	5,138	-0.02%
2023/08/31	0	243.00	1	242.00	241.50	-1	5,234	-0.02%
2023/08/30	1	244.50	0	0.00	243.00	1	5,299	0.02%
2023/08/29	1	242.50	1	243.00	244.00	0	5,405	0.00%
2023/08/28	2	232.00	3	238.00	236.50	-1	5,416	-0.02%
2023/08/25	0	0.00	2	231.50	231.00	-2	5,489	-0.04%
2023/08/24	1	238.00	0	0.00	239.50	1	5,579	0.02%
2023/08/23	3	230.33	0	0.00	230.50	3	5,698	0.05%
2023/08/22	1	230.00	0	0.00	229.50	1	5,872	0.02%
2023/08/21	3	230.66	1	229.00	228.00	2	6,151	0.03%
2023/08/18	1	231.00	0	0.00	231.00	1	6,247	0.02%
2023/08/15	1	234.00	3	237.00	236.50	-2	6,553	-0.03%
2023/08/14	3	230.84	2	231.75	232.00	1	6,639	0.02%
2023/08/11	1	241.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	2	241.99	0	0.00	238.50	2	6,828	0.03%
2023/08/09	3	246.00	2	250.50	247.00	1	6,830	0.01%
2023/08/08	1	250.50	1	245.50	245.00	0	6,867	0.00%
2023/08/07	0	0.00	1	251.00	250.50	-1	6,877	-0.01%
2023/08/02	3	250.50	3	254.67	251.50	0	7,040	0.00%
2023/08/01	2.7	250.67	1	255.00	249.50	1.7	7,091	0.02%
2023/07/31	3	250.00	10	249.00	248.00	-7	7,135	-0.10%
2023/07/28	2	254.00	0	0.00	254.50	2	7,229	0.03%
2023/07/27	1.1	251.02	1	250.50	250.00	0.1	7,271	0.00%
2023/07/26	2	258.00	1	259.50	254.50	1	7,344	0.01%
2023/07/25	2	260.49	1	264.00	258.00	1	7,480	0.01%
2023/07/24	0	262.50	0	0.00	261.50	0	7,518	0.00%
2023/07/21	4	259.63	2	260.75	258.00	2	7,599	0.03%
2023/07/20	0	0.00	0.2	272.00	267.00	-0.2	7,689	0.00%
2023/07/18	3.2	274.43	6	271.42	275.50	-2.8	7,678	-0.04%
2023/07/14	2	269.75	8	268.19	266.00	-6	7,540	-0.08%
2023/07/13	4	267.63	2.1	264.26	264.50	1.9	7,468	0.03%
2023/07/12	2	251.00	3	252.33	254.50	-1	7,352	-0.01%
2023/07/11	3	245.84	1	248.00	247.00	2	7,336	0.03%
2023/07/10	2.2	244.18	0	0.00	243.50	2.2	7,441	0.03%
2023/07/07	4.3	247.34	0	0.00	246.50	4.3	7,447	0.06%
2023/07/06	0.2	259.50	1	255.50	255.50	-0.9	7,352	-0.01%
2023/07/05	5	263.20	1	261.52	261.50	4	7,356	0.05%
2023/07/04	1.1	262.56	2	263.75	262.00	-0.9	7,334	-0.01%
2023/07/03	0	0.00	1	269.50	270.00	-1	7,384	-0.01%
2023/06/30	3	264.17	0	0.00	264.00	3	7,531	0.04%
2023/06/29	1.1	263.95	0	0.00	262.50	1.1	7,637	0.01%
2023/06/28	1.2	263.15	0	0.00	262.00	1.2	7,679	0.02%
2023/06/27	1.1	271.71	2	271.00	268.50	-0.9	7,779	-0.01%
2023/06/26	0.1	277.00	1	276.50	275.00	-0.9	7,818	-0.01%
2023/06/21	2	281.00	0	0.00	278.00	2	8,025	0.02%
2023/06/20	1	278.00	2	277.25	281.50	-1	8,127	-0.01%
2023/06/19	0	0.00	1	277.00	278.00	-1	8,249	-0.01%
2023/06/15	7	282.50	2	281.50	281.00	5	8,296	0.06%
2023/06/14	18	294.47	0	0.00	293.50	18	8,249	0.22%
2023/06/13	2	290.00	1	293.50	293.00	1	8,253	0.01%
2023/06/12	6.1	285.00	1	286.00	286.00	5.1	8,243	0.06%
2023/06/09	30	282.13	2	285.00	284.50	28	8,308	0.34%
2023/06/08	1	280.51	1	282.50	282.00	0	8,401	0.00%
2023/06/07	3	290.17	2	291.50	290.00	1	8,463	0.01%
2023/06/06	0	0.00	1	298.00	296.50	-1	8,514	-0.01%
2023/06/05	1	305.00	0	0.00	305.00	1	8,504	0.01%
2023/06/02	3.3	303.41	6	305.58	308.00	-2.7	8,495	-0.03%
2023/06/01	1	298.00	0	0.00	298.50	1	8,464	0.01%
2023/05/31	1	298.00	1	300.00	303.00	0	8,667	0.00%
2023/05/30	0	0.00	2	299.00	294.00	-2	8,725	-0.02%
2023/05/29	15	299.17	1	312.50	302.50	14	8,686	0.16%
2023/05/26	3	306.33	5	304.20	303.00	-2	8,597	-0.02%
2023/05/25	4	302.75	6	301.42	302.50	-2	8,464	-0.02%
2023/05/24	2	292.00	2	287.50	292.00	0	8,223	0.00%
2023/05/23	3	286.00	4	283.25	289.00	-1	8,138	-0.01%
2023/05/22	2	281.50	3	283.67	281.50	-1	8,079	-0.01%
2023/05/19	2	293.00	7	291.21	293.00	-5	7,965	-0.06%
2023/05/18	2	289.75	1	285.50	285.50	1	7,929	0.01%
2023/05/17	4	287.63	3	288.67	286.50	1	7,927	0.01%
2023/05/16	1	287.00	1	292.00	288.50	0	7,854	0.00%
2023/05/15	4	281.38	5	284.30	281.00	-1	7,773	-0.01%
2023/05/12	4	282.50	7	280.43	287.00	-3	7,789	-0.04%
2023/05/11	3	280.50	2	282.50	278.00	1	7,758	0.01%
2023/05/10	3	283.17	4	283.75	282.50	-1	7,761	-0.01%
2023/05/09	1	284.50	11.1	286.45	287.50	-10.1	7,767	-0.13%
2023/05/08	2	281.50	4.5	282.63	281.00	-2.5	7,773	-0.03%
2023/05/05	2	277.50	2	276.99	277.50	0	7,758	0.00%
2023/05/04	3	272.50	4	269.75	272.50	-1	7,857	-0.01%
2023/05/03	3	276.00	4	276.13	276.00	-1	7,900	-0.01%
2023/05/02	3	275.50	4	277.50	277.50	-1	7,915	-0.01%
2023/04/28	6	275.50	4	273.88	274.50	2	7,942	0.03%
2023/04/27	4	266.63	3	267.50	266.50	1	7,815	0.01%
2023/04/26	6	263.83	13	261.27	269.00	-7	7,812	-0.09%
2023/04/25	7	263.85	8	267.38	258.00	-1	7,838	-0.01%
2023/04/24	5	266.60	4	260.38	268.50	1	7,743	0.01%
2023/04/21	9	260.55	10	259.50	260.00	-1	7,734	-0.01%
2023/04/20	4	255.63	4	255.25	255.00	0	7,732	0.00%
2023/04/19	7.1	256.08	1	262.00	254.00	6.1	7,858	0.08%
2023/04/18	2	263.00	2	264.00	263.00	0	7,907	0.00%
2023/04/17	4.2	264.31	11	261.91	264.50	-6.8	8,079	-0.08%
2023/04/14	2.2	263.27	2	264.25	263.00	0.2	8,253	0.00%
2023/04/13	7	266.64	13	265.23	264.00	-6	8,265	-0.07%
2023/04/12	1	274.50	6	272.92	274.50	-5	8,201	-0.06%
2023/04/11	4	275.25	2	275.50	274.00	2	8,246	0.02%
2023/04/10	3	274.00	2	274.00	275.50	1	8,270	0.01%
2023/04/07	2	274.00	2	274.50	274.00	0	8,272	0.00%
2023/04/06	2	274.50	2	273.00	274.50	0	8,283	0.00%
2023/03/31	14	283.93	11	284.23	283.00	3	8,310	0.04%
2023/03/30	3.1	279.84	2	277.25	281.00	1.1	8,315	0.01%
2023/03/29	3	272.67	3	275.67	272.00	0	8,478	0.00%
2023/03/28	17	277.44	18	277.36	273.50	-1	8,836	-0.01%
2023/03/27	9	281.44	2	284.75	285.50	7	8,862	0.08%
2023/03/24	15	287.63	13.2	288.05	286.50	1.8	9,014	0.02%
2023/03/23	0	276.00	3	276.66	280.50	-3	8,871	-0.03%
2023/03/22	2	277.00	2	277.50	275.50	0	8,921	0.00%
2023/03/21	2	268.50	4	269.25	269.00	-2	8,944	-0.02%
2023/03/20	1	265.00	2	262.25	262.50	-1	8,933	-0.01%
2023/03/17	2	261.75	2	262.00	261.00	0	9,094	0.00%
2023/03/16	3	262.50	2	257.50	259.00	1	9,229	0.01%
2023/03/15	3	263.67	2	259.75	259.50	1	9,580	0.01%
2023/03/14	5	261.10	5	261.10	260.00	0	9,712	0.00%
2023/03/13	0	0.00	3.3	263.68	266.00	-3.3	9,889	-0.03%
2023/03/10	11.1	266.99	10	266.20	260.00	1.1	9,931	0.01%
2023/03/09	9	265.89	12	266.08	266.50	-3	10,174	-0.03%
2023/03/08	4	262.25	2.1	261.05	263.00	1.9	10,063	0.02%
2023/03/06	2.2	262.14	5	261.30	261.00	-2.8	10,128	-0.03%
2023/03/03	5.1	261.55	10	259.55	259.00	-4.9	10,261	-0.05%
2023/03/02	3	250.67	7	247.64	250.50	-4	10,165	-0.04%
2023/03/01	3	233.83	1.1	236.67	240.50	2	10,116	0.02%
2023/02/24	2	237.75	0	0.00	235.00	2	10,158	0.02%
2023/02/22	4	242.25	0	0.00	240.00	4	10,408	0.04%
2023/02/21	0	0.00	1	244.50	247.00	-1	10,602	-0.01%
2023/02/17	0	0.00	1	245.50	245.50	-1	11,153	-0.01%
2023/02/16	4	246.13	0	0.00	247.50	4	11,793	0.03%
2023/02/15	4	238.75	8	239.31	244.00	-4	11,900	-0.03%
2023/02/14	7	238.07	3	237.17	238.50	4	11,952	0.03%
2023/02/13	3	235.17	8	233.75	233.00	-5	12,322	-0.04%
2023/02/10	2	239.75	3	237.67	237.00	-1	12,572	-0.01%
2023/02/09	1	242.00	2	243.00	243.00	-1	12,694	-0.01%
2023/02/08	7	245.14	5	244.00	244.00	2	12,976	0.02%
2023/02/07	1	239.00	0	0.00	244.00	1	13,058	0.01%
2023/02/06	8.1	240.56	3	241.00	239.00	5.1	13,207	0.04%
2023/02/03	3.1	257.69	2	260.00	255.00	1.1	13,161	0.01%
2023/02/02	1	256.00	3	260.67	264.50	-2	13,207	-0.02%
2023/02/01	10.4	249.71	19	255.26	255.50	-8.6	13,225	-0.07%
2023/01/31	0	244.25	0	0.00	243.00	0	13,197	0.00%
2023/01/30	0	0.00	11	245.82	246.00	-11	13,404	-0.08%
2023/01/17	2	235.00	4	232.63	234.50	-2	13,495	-0.01%
2023/01/16	1	233.00	0	0.00	233.00	1	13,839	0.01%
2023/01/13	6	231.75	2	235.75	230.00	4	14,000	0.03%
2023/01/12	2	232.50	2	235.00	232.00	0	14,152	0.00%
2023/01/11	1	235.00	0	235.50	234.00	1	14,447	0.01%
2023/01/10	0	0.00	1	233.00	236.50	-1	14,660	-0.01%
2023/01/09	12	234.88	3	234.50	236.00	9	14,843	0.06%
2023/01/06	1	225.50	3	224.00	227.50	-2	14,819	-0.01%
2023/01/05	2.2	219.68	2	218.00	219.50	0.2	14,815	0.00%
2023/01/04	9.4	224.26	4	227.50	223.00	5.4	14,728	0.04%
2022/12/30	5	233.40	5	227.00	227.00	0	14,732	0.00%
2022/12/29	4	229.64	4	230.38	231.00	0	14,768	0.00%
2022/12/27	1	239.00	0	0.00	238.00	1	15,074	0.01%
2022/12/26	1	237.51	1	238.00	237.00	0	15,149	0.00%
2022/12/23	5	240.40	4	241.75	242.00	1	15,276	0.01%
2022/12/22	5	236.50	5	240.00	243.00	0	15,283	0.00%
2022/12/21	12	236.88	19	235.55	237.00	-7	15,279	-0.05%
2022/12/20	31	242.34	31	245.03	241.50	0	15,189	0.00%
2022/12/19	7.1	258.06	2	254.50	257.00	5.1	14,930	0.03%
2022/12/16	6.1	262.73	2	261.25	260.00	4.1	14,855	0.03%
2022/12/15	2	272.75	2	274.25	274.00	0	14,757	0.00%
2022/12/14	3	272.83	2	272.75	274.00	1	14,743	0.01%
2022/12/13	22	273.75	17	273.12	270.00	5	14,790	0.03%
2022/12/12	4	279.38	4	280.75	281.00	0	14,675	0.00%
2022/12/09	16	292.38	8	284.19	281.50	8	14,751	0.05%
2022/12/08	12	281.92	18	283.39	287.00	-6	14,641	-0.04%
2022/12/07	18	287.56	15	282.43	278.50	3	14,622	0.02%
2022/12/06	12	310.92	14	311.00	304.50	-2	14,293	-0.01%
2022/12/05	9	308.61	8	309.12	310.50	1	14,155	0.01%
2022/12/02	5	287.60	23	293.20	295.50	-18	13,957	-0.13%
2022/12/01	24	284.54	14	288.93	286.50	10	13,977	0.07%
2022/11/30	0	0.00	11	269.59	269.50	-11	13,656	-0.08%
2022/11/29	17	267.26	5	267.20	267.00	12	13,768	0.09%
2022/11/28	15	269.43	2	273.00	273.00	13	13,889	0.09%
2022/11/25	21	274.38	32	275.31	271.00	-11	14,066	-0.08%
2022/11/24	10	264.00	22	268.36	270.00	-12	13,891	-0.09%
2022/11/23	13	262.19	8	259.50	259.00	5	13,814	0.04%
2022/11/22	23	260.93	3	261.83	262.00	20	13,857	0.14%
2022/11/21	3	260.17	3	262.00	261.00	0	13,867	0.00%
2022/11/18	3	263.83	3.4	261.62	258.00	-0.4	13,855	0.00%
2022/11/17	10	272.15	9	269.50	267.50	1	13,777	0.01%
2022/11/16	8	268.81	7	271.29	272.50	1	13,810	0.01%
2022/11/15	12	263.83	34	267.10	270.50	-22	13,909	-0.16%
2022/11/14	34	264.37	19	265.89	263.00	15	13,834	0.11%
2022/11/11	0	0.00	4.3	256.50	256.50	-4.3	13,368	-0.03%
2022/11/10	3	233.33	2	234.00	233.50	1	13,309	0.01%
2022/11/09	23	228.59	23	232.91	234.50	0	13,340	0.00%
2022/11/08	7	222.07	7	221.14	219.00	0	13,260	0.00%
2022/11/07	3	214.17	9	216.11	214.50	-6	13,156	-0.05%
2022/11/04	3	210.33	3	214.33	217.00	0	13,147	0.00%
2022/11/03	10	215.85	1	213.50	217.00	9	12,958	0.07%
2022/11/02	11	215.77	13.3	215.00	217.50	-2.3	12,985	-0.02%
2022/11/01	0.2	209.53	0	0.00	208.50	0.2	12,849	0.00%
2022/10/31	35.1	211.10	34	211.88	211.50	1.1	12,874	0.01%
2022/10/28	25	209.04	28	207.54	208.50	-3	12,879	-0.02%
2022/10/27	5	205.00	8	203.19	207.00	-3	12,750	-0.02%
2022/10/26	6	203.75	4.4	199.27	199.50	1.6	12,741	0.01%
2022/10/25	4	209.00	6	208.17	207.00	-2	12,665	-0.02%
2022/10/24	44	206.67	55	207.12	207.50	-11	12,654	-0.09%
2022/10/21	11	200.14	6	201.00	195.00	5	12,710	0.04%
2022/10/20	8	198.63	3	201.33	199.50	5	12,735	0.04%
2022/10/19	8	208.00	12	207.38	205.00	-4	12,665	-0.03%
2022/10/18	10	200.85	6	198.00	201.00	4	12,497	0.03%
2022/10/17	3	190.67	4	189.88	195.00	-1	12,474	-0.01%
2022/10/14	2	193.50	4.3	194.42	195.50	-2.3	12,509	-0.02%
2022/10/13	1.1	178.91	1	187.00	178.00	0.1	12,619	0.00%
2022/10/12	6	191.25	5	189.00	189.00	1	12,571	0.01%
2022/10/11	1	189.50	0	0.00	187.50	1	12,616	0.01%
2022/10/07	2	204.75	2	203.50	204.00	0	12,604	0.00%
2022/10/06	1	201.00	5	202.10	207.00	-4	12,628	-0.03%
2022/10/05	13	203.27	46	201.58	200.50	-33	12,668	-0.26%
2022/10/04	32	196.63	3	196.17	198.00	29	12,570	0.23%
2022/10/03	10	188.25	2	187.50	188.50	8	12,519	0.06%
2022/09/30	26	183.87	30	188.77	189.00	-4	12,630	-0.03%
2022/09/29	1	187.47	2	187.75	186.00	-1	12,684	-0.01%
2022/09/28	0	0.00	5	192.70	187.00	-5	12,715	-0.04%
2022/09/27	4	196.11	7	194.57	200.00	-3	12,759	-0.02%
2022/09/26	31	199.84	19	197.61	193.00	12	12,737	0.09%
2022/09/23	0	207.00	1	206.50	205.00	-1	12,722	-0.01%
2022/09/22	8	208.13	5	208.30	207.00	3	12,698	0.02%
2022/09/21	1	217.00	2	216.25	216.00	-1	12,641	-0.01%
2022/09/20	5.1	219.76	2	221.50	220.50	3.1	12,644	0.02%
2022/09/16	2	225.46	2.1	224.62	221.50	-0.1	12,492	0.00%
2022/09/15	1	230.00	2	231.25	228.00	-1	12,403	-0.01%
2022/09/14	6.3	230.21	10	229.75	229.50	-3.7	12,408	-0.03%
2022/09/13	7	242.93	39	241.74	240.00	-32	12,285	-0.26%
2022/09/12	3	247.17	16	248.41	246.50	-13	12,262	-0.11%
2022/09/08	60	242.82	11.1	242.74	242.00	49	12,336	0.40%
2022/09/07	13.1	241.64	12	243.75	242.00	1.1	12,397	0.01%
2022/09/06	5	252.10	7	253.36	250.50	-2	12,319	-0.02%
2022/09/05	16	250.00	14	249.43	247.50	2	12,305	0.02%
2022/09/02	7	244.07	5.1	247.69	243.00	1.9	12,206	0.02%
2022/09/01	16.2	253.86	7.2	247.22	244.50	9.1	12,032	0.08%
2022/08/31	2.3	265.97	7	268.07	270.50	-4.8	11,794	-0.04%
2022/08/30	7.2	266.08	1.3	267.88	267.50	5.9	11,767	0.05%
2022/08/29	10.3	262.10	7	263.50	266.50	3.3	11,715	0.03%
2022/08/26	7	282.07	8	280.94	278.00	-1	11,605	-0.01%
2022/08/25	7	275.71	7.2	275.28	276.00	-0.2	11,562	0.00%
2022/08/24	7.2	270.46	2	271.25	270.00	5.2	11,603	0.04%
2022/08/23	8	278.44	2	280.00	274.00	6	11,453	0.05%
2022/08/22	15.2	292.40	7	296.50	288.00	8.2	11,245	0.07%
2022/08/19	8	288.31	12.1	291.21	295.00	-4.1	10,925	-0.04%
2022/08/18	8	272.06	5.3	278.03	281.50	2.8	10,763	0.03%
2022/08/17	4.3	277.89	8	278.31	278.00	-3.7	10,705	-0.03%
2022/08/16	13	279.88	2	280.50	277.00	11	10,591	0.10%
2022/08/15	6	274.92	7.3	277.02	282.00	-1.3	10,432	-0.01%
2022/08/12	1	262.00	2	261.25	261.50	-1	10,094	-0.01%
2022/08/11	6	255.25	38.1	253.77	254.00	-32.1	9,930	-0.32%
2022/08/10	41	249.74	13	248.54	245.50	28	9,778	0.29%
2022/08/09	5	249.90	5	249.70	249.00	0	9,654	0.00%
2022/08/08	7	242.21	3	244.33	246.50	4	9,525	0.04%
2022/08/05	3.1	245.00	3.1	242.92	244.00	0	9,468	0.00%
2022/08/04	4.2	233.67	7	235.64	234.50	-2.8	9,353	-0.03%
2022/08/03	3.1	235.33	6.2	234.74	234.00	-3.1	9,176	-0.03%
2022/08/02	3	234.17	3	234.83	238.00	0	9,128	0.00%
2022/08/01	3	234.17	7	236.86	243.50	-4	8,992	-0.04%
2022/07/29	28.1	243.69	24	241.38	240.50	4.1	8,840	0.05%
2022/07/28	16.3	243.86	24	258.10	238.50	-7.7	8,673	-0.09%
2022/07/27	44	256.59	29	257.60	263.50	15	8,248	0.18%
2022/07/26	3.2	260.33	0	0.00	254.50	3.2	7,993	0.04%
2022/07/25	2	272.00	0	0.00	272.00	2	7,811	0.03%
2022/07/22	2	284.25	7	282.50	278.50	-5	7,679	-0.07%
2022/07/21	14	277.50	4.1	278.26	282.00	9.9	7,498	0.13%
2022/07/20	25	260.51	59	266.08	266.50	-34	7,230	-0.47%
2022/07/19	13.1	256.25	17	255.12	253.00	-3.9	7,063	-0.06%
2022/07/18	3	259.67	34	259.07	259.00	-31	7,012	-0.44%
2022/07/15	48	248.74	3	251.67	253.50	45	6,872	0.65%
2022/07/14	10	242.00	23	246.22	247.00	-13	6,744	-0.19%
2022/07/13	42	250.50	5	243.30	242.00	37	6,583	0.56%
2022/07/12	1	238.51	2	243.00	238.50	-1	6,465	-0.02%
2022/07/11	5	260.49	3	255.50	248.50	2	6,373	0.03%
2022/07/08	22	256.95	29	259.29	262.00	-7	6,216	-0.11%
2022/07/07	30	248.20	25	250.54	251.50	5	5,992	0.08%
2022/07/05	16	253.53	15	239.23	247.00	1	5,761	0.02%
2022/07/01	9.4	250.81	12.2	251.51	244.00	-2.8	5,428	-0.05%
2022/06/30	5.4	265.80	5	261.10	260.50	0.4	5,294	0.01%
2022/06/29	5	277.00	1	281.50	273.50	4	5,213	0.08%
2022/06/28	1.4	288.96	3	311.00	289.50	-1.6	5,134	-0.03%
2022/06/27	3	293.50	4	301.41	312.50	-1	5,099	-0.02%
2022/06/24	2	284.00	0	0.00	284.50	2	5,038	0.04%
2022/06/23	0	290.85	0	0.00	286.50	0	4,981	0.00%
2022/06/22	1	294.59	0	0.00	294.00	1	4,931	0.02%
2022/06/20	0	308.00	2	300.50	299.00	-2	4,812	-0.04%
2022/06/17	0	0.00	2	317.23	316.00	-2	4,736	-0.04%
2022/06/16	1	316.40	1	323.43	316.00	0	4,613	0.00%
2022/06/15	0.1	340.62	0	329.00	329.50	0	4,489	0.00%
2022/06/14	0	342.26	0	346.00	343.00	0	4,421	0.00%
2022/06/13	1	345.01	1	348.50	345.00	0	4,377	0.00%
2022/06/10	2	359.63	0	365.50	365.00	2	4,379	0.05%
2022/06/09	1	374.50	0	0.00	372.00	1	4,350	0.02%
2022/06/08	0.1	370.26	0	368.00	365.00	0.1	4,333	0.00%
2022/06/07	0	369.50	0	368.50	367.50	0	4,335	0.00%
2022/06/06	0	374.00	3	376.49	373.00	-3	4,331	-0.07%
2022/06/02	1	365.70	0	373.00	372.00	1	4,373	0.02%
2022/06/01	9	376.33	2	371.00	371.00	7	4,385	0.16%
2022/05/31	0	0.00	0	394.00	394.50	0	4,295	0.00%
2022/05/30	0	0.00	1	386.50	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	1	375.50	376.50	-1	4,282	-0.02%
2022/05/26	2	379.40	1	386.00	368.00	1	4,372	0.02%
2022/05/25	2	375.00	0	0.00	381.00	2	4,314	0.05%
2022/05/24	0	388.50	1	382.00	380.00	-1	4,219	-0.02%
2022/05/20	1	403.47	0	0.00	401.50	1	4,207	0.02%
2022/05/19	1.1	402.00	3	405.50	407.50	-1.9	4,241	-0.05%
2022/05/18	4	417.13	3	413.83	414.00	1	4,263	0.02%
2022/05/17	0	0.00	1	405.00	407.50	-1	4,259	-0.02%
2022/05/12	0	385.00	0	0.00	381.00	0	4,265	0.00%
2022/05/11	1	395.50	0	0.00	391.00	1	4,229	0.02%
2022/05/09	0	399.50	1	398.00	395.00	-1	4,273	-0.02%
2022/05/06	1	400.02	0	0.00	401.50	1	4,351	0.02%
2022/05/05	0	0.00	0	418.50	418.00	0	4,332	0.00%
2022/04/27	0	392.00	0.2	395.50	409.00	-0.2	4,415	0.00%
2022/04/25	0	407.00	0	0.00	406.50	0	4,401	0.00%
2022/04/18	1.1	442.88	0	0.00	440.50	1.1	4,468	0.02%
2022/04/15	0.1	443.00	2	441.25	441.00	-1.9	4,550	-0.04%
2022/04/14	0	0.00	1	470.00	467.00	-1	4,539	-0.02%
2022/04/13	1	462.00	7	466.00	466.00	-6	4,553	-0.13%
2022/04/12	2.1	456.50	0	0.00	454.00	2.1	4,575	0.05%
2022/04/11	3	457.00	0	0.00	455.00	3	4,551	0.07%
2022/04/08	2	499.00	0	0.00	498.00	2	4,520	0.04%
2022/04/07	2	516.00	0	0.00	509.00	2	4,488	0.04%
2022/03/31	1	522.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	2	527.00	537.00	-2	4,433	-0.05%
2022/03/28	1	508.01	0	0.00	511.00	1	4,429	0.02%
2022/03/25	0	0.00	2	520.00	518.00	-2	4,437	-0.05%
2022/03/24	1	508.00	1	509.00	508.00	0	4,422	0.00%
2022/03/23	1	516.00	4	512.50	514.00	-3	4,439	-0.07%
2022/03/22	0	0.00	4	491.63	490.00	-4	4,435	-0.09%
2022/03/21	1	490.50	1	488.00	488.50	0	4,483	0.00%
2022/03/18	1	479.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	2	487.75	2	486.75	489.50	0	4,508	0.00%
2022/03/15	3	459.50	0	0.00	458.50	3	4,464	0.07%
2022/03/14	2	480.25	0	0.00	485.00	2	4,419	0.05%
2022/03/11	1	486.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	2	501.50	5	501.30	498.50	-3	4,467	-0.07%
2022/03/09	2.1	486.33	0	0.00	486.50	2.1	4,471	0.05%
2022/03/08	1	495.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	5	496.60	0	0.00	494.50	5	4,516	0.11%
2022/03/03	1	535.00	1	559.00	535.00	0	4,564	0.00%
2022/03/02	0	0.00	0.1	537.24	548.00	-0.1	4,631	0.00%
2022/03/01	1.1	540.69	3	547.67	539.00	-1.9	4,670	-0.04%
2022/02/25	1.2	529.41	3	533.00	524.00	-1.8	4,634	-0.04%
2022/02/24	2	515.00	2	512.00	512.00	0	4,608	0.00%
2022/02/23	1	530.00	3	527.00	529.00	-2	4,578	-0.04%
2022/02/22	2	519.00	2	511.00	521.00	0	4,598	0.00%
2022/02/18	1	534.00	0.1	536.00	536.00	0.9	4,626	0.02%
2022/02/17	0	0.00	1	526.00	525.00	-1	4,648	-0.02%
2022/02/16	1	519.00	1	526.00	528.00	0	4,739	0.00%
2022/02/15	0	0.00	1	506.00	502.00	-1	4,807	-0.02%
2022/02/14	2.1	494.90	0	0.00	496.00	2.1	4,926	0.04%
2022/02/10	1	527.00	0	0.00	516.00	1	5,059	0.02%
2022/02/08	1	507.00	0	495.00	506.00	1	5,149	0.02%
2022/02/07	0	476.00	1	488.50	478.00	-1	5,192	-0.02%
2022/01/26	0.1	478.50	0	0.00	472.00	0.1	5,269	0.00%
2022/01/25	1	491.50	1	483.50	477.00	0	5,410	0.00%
2022/01/24	2	489.23	0	0.00	496.00	2	5,518	0.04%
2022/01/21	0	0.00	2	500.00	490.50	-2	5,596	-0.04%
2022/01/20	6.1	519.12	6	512.06	526.00	0	5,627	0.00%
2022/01/19	1.1	524.85	0	0.00	519.00	1.1	5,821	0.02%
2022/01/18	1	533.00	2	542.50	545.00	-1	5,860	-0.02%
2022/01/17	0	0.00	0	529.00	528.00	0	5,876	0.00%
2022/01/14	1.1	507.79	1	506.00	514.00	0.1	5,944	0.00%
2022/01/13	0	0.00	0.1	522.00	520.00	-0.1	6,018	0.00%
2022/01/12	3.2	508.19	1.1	509.00	505.00	2.1	6,150	0.03%
2022/01/11	1	517.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	7.2	528.03	11.1	531.35	517.00	-4	6,323	-0.06%
2022/01/07	2	559.50	0	0.00	558.00	2	6,329	0.03%
2022/01/06	1	572.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	0	0.00	2	590.00	589.00	-2	6,501	-0.03%
2022/01/04	1.1	585.54	1.1	588.79	585.00	0	6,518	0.00%
2022/01/03	1	581.00	1	591.00	583.00	0	6,579	0.00%
2021/12/30	0	0.00	2	576.00	572.00	-2	6,628	-0.03%
2021/12/29	2	567.00	0	0.00	569.00	2	6,716	0.03%
2021/12/28	0.1	575.00	0.1	572.00	572.00	0	6,892	0.00%
2021/12/27	10	582.00	0	0.00	576.00	10	6,985	0.14%
2021/12/23	0.1	574.13	2.1	582.64	573.00	-2	7,209	-0.03%
2021/12/22	1	571.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/20	1.1	564.91	0	0.00	565.00	1.1	7,459	0.01%
2021/12/17	2	568.00	0	0.00	565.00	2	7,547	0.03%
2021/12/16	2.2	570.05	2	577.50	572.00	0.2	7,602	0.00%
2021/12/15	8	573.63	1	571.00	575.00	7	7,603	0.09%
2021/12/14	3	564.33	0	0.00	556.00	3	7,611	0.04%
2021/12/13	0	0.00	1	577.00	574.00	-1	7,668	-0.01%
2021/12/10	2	572.50	0	0.00	572.00	2	7,717	0.03%
2021/12/08	0	0.00	1	596.00	585.00	-1	7,744	-0.01%
2021/12/07	0.1	585.00	0	0.00	586.00	0.1	7,757	0.00%
2021/12/06	3.1	585.67	0	0.00	581.00	3.1	7,771	0.04%
2021/12/02	0	596.00	0.1	599.00	590.00	-0.1	7,958	0.00%
2021/12/01	1	611.00	0	0.00	608.00	1	8,101	0.01%
2021/11/30	10	611.10	10	625.00	626.00	0	8,105	0.00%
2021/11/29	2	581.50	1	582.00	584.00	1	8,059	0.01%
2021/11/26	2	588.50	4	585.51	585.00	-2	8,084	-0.02%
2021/11/25	1	579.00	3	577.00	579.00	-2	8,020	-0.02%
2021/11/24	0	0.00	2	578.00	566.00	-2	8,127	-0.02%
2021/11/23	1	557.02	2	554.00	558.00	-1	8,264	-0.01%
2021/11/22	0	0.00	1	556.00	561.00	-1	8,299	-0.01%
2021/11/19	4	551.50	0	0.00	548.00	4	8,432	0.05%
2021/11/18	1	561.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	0	0.00	10	559.00	560.00	-10	8,526	-0.12%
2021/11/16	1	569.00	1	564.00	561.00	0	8,574	0.00%
2021/11/15	3	566.33	1	564.00	562.00	2	8,567	0.02%
2021/11/12	0	574.50	1	575.00	574.00	-1	8,598	-0.01%
2021/11/11	0	0.00	1	552.00	576.00	-1	8,569	-0.01%
2021/11/10	0	0.00	3	547.33	555.00	-3	8,532	-0.04%
2021/11/09	0	0.00	0	542.00	542.00	0	8,549	0.00%
2021/11/08	2.1	539.95	0	0.00	536.00	2.1	8,522	0.02%
2021/11/05	2	537.00	1	548.00	558.00	1	8,506	0.01%
2021/11/04	11	548.36	4	546.50	535.00	7	8,427	0.08%
2021/11/03	1	515.00	1.1	527.29	530.00	-0.1	8,376	0.00%
2021/11/02	13	533.92	12	525.95	526.00	1	8,331	0.01%
2021/11/01	0	505.00	0	0.00	514.00	0	8,267	0.00%
2021/10/29	13	486.15	15	487.77	490.50	-2	8,313	-0.02%
2021/10/28	2	472.00	1	464.50	465.50	1	8,216	0.01%
2021/10/27	3	467.00	4	468.88	470.50	-1	8,151	-0.01%
2021/10/26	1	442.00	1	440.50	440.50	0	7,978	0.00%
2021/10/25	2	443.00	0	0.00	442.00	2	8,045	0.02%
2021/10/22	2	442.50	3	442.33	440.50	-1	8,096	-0.01%
2021/10/21	2	429.50	1	437.50	430.00	1	8,048	0.01%
2021/10/20	2	451.50	3	451.50	456.50	-1	8,036	-0.01%
2021/10/19	11	432.45	21	450.69	450.50	-10	7,971	-0.13%
2021/10/18	1	411.42	1	413.00	412.00	0	7,845	0.00%
2021/10/15	0	0.00	0	415.00	413.50	0	7,803	0.00%
2021/10/14	1	394.00	0	0.00	392.50	1	7,727	0.01%
2021/10/13	1	398.03	10	393.50	393.00	-9	7,675	-0.12%
2021/10/12	1	422.00	0	0.00	418.50	1	7,620	0.01%
2021/10/07	11	427.73	1	426.15	431.00	10	7,595	0.13%
2021/10/06	1.1	408.03	0	0.00	407.00	1.1	7,534	0.01%
2021/10/05	0	0.00	2	410.67	425.00	-2	7,507	-0.03%
2021/10/04	1	409.93	0	0.00	401.50	1	7,422	0.01%
2021/10/01	0	0.00	12	422.17	423.00	-12	7,494	-0.16%
2021/09/30	12	432.58	0	0.00	435.00	12	7,545	0.16%
2021/09/29	6.1	425.05	1	428.50	419.00	5.1	7,446	0.07%
2021/09/28	0	446.00	0	0.00	463.00	0	7,375	0.00%
2021/09/27	3.1	459.59	0	0.00	461.00	3.1	7,334	0.04%
2021/09/24	0	0.00	0	473.00	473.00	0	7,293	0.00%
2021/09/23	10	456.00	11.1	467.01	469.50	-1.1	7,221	-0.02%
2021/09/22	2	446.00	0.2	446.50	443.00	1.9	7,174	0.03%
2021/09/17	0	0.00	11	458.50	460.00	-11	7,178	-0.15%
2021/09/16	0	0.00	1	460.00	449.00	-1	7,207	-0.01%
2021/09/15	10	446.75	3	444.50	448.50	7	7,272	0.10%
2021/09/14	0	0.00	10	444.00	444.00	-10	7,355	-0.14%
2021/09/13	1	430.50	2	429.50	434.00	-1	7,539	-0.01%
2021/09/10	2	423.00	1	428.00	433.00	1	7,642	0.01%
2021/09/09	10	421.84	0	0.00	420.50	10	7,689	0.13%
2021/09/08	3	409.00	0	0.00	410.00	3	7,719	0.04%
2021/09/07	1	434.50	11.1	435.44	438.50	-10.1	7,636	-0.13%
2021/09/06	2	453.75	5	442.80	453.50	-3	7,514	-0.04%
2021/09/02	0	0.00	3	423.00	413.00	-3	7,455	-0.04%
2021/09/01	1	424.50	4	426.75	426.00	-3	7,564	-0.04%
2021/08/31	5	415.80	3	418.50	421.50	2	7,632	0.03%
2021/08/30	13	424.27	1	417.50	420.50	12	7,856	0.15%
2021/08/27	1	400.50	4	405.88	413.00	-3	7,882	-0.04%
2021/08/26	2	391.00	2	381.00	379.50	0	7,929	0.00%
2021/08/25	1	385.00	5	384.50	387.50	-4	7,950	-0.05%
2021/08/24	3	372.33	1	380.50	369.50	2	7,916	0.03%
2021/08/23	1	384.00	3	382.17	387.00	-2	8,053	-0.02%
2021/08/20	2	363.50	1	371.00	365.00	1	8,070	0.01%
2021/08/17	6	366.25	0	0.00	352.00	6	8,221	0.07%
2021/08/16	1	385.50	1	380.50	375.50	0	8,285	0.00%
2021/08/13	2	382.50	0	0.00	380.00	2	8,408	0.02%
2021/08/11	0	392.00	1	387.50	385.00	-1	8,478	-0.01%
2021/08/10	1	400.00	0	0.00	401.00	1	8,727	0.01%
2021/08/09	1	405.00	1	408.00	402.50	0	9,021	0.00%
2021/08/06	2	408.50	2	411.00	416.00	0	9,206	0.00%
2021/08/05	0	0.00	4	415.50	414.50	-4	9,399	-0.04%
2021/08/04	3.1	406.56	3	414.33	396.00	0.1	9,662	0.00%
2021/08/03	1	406.50	0	0.00	405.50	1	9,629	0.01%
2021/07/30	1	399.50	0	0.00	397.00	1	9,818	0.01%
2021/07/29	0	0.00	2	411.75	416.00	-2	9,932	-0.02%
2021/07/28	0.1	386.50	2	374.75	383.50	-1.9	9,954	-0.02%
2021/07/27	3	383.67	2	375.50	375.50	1	10,059	0.01%
2021/07/26	3	386.83	2.3	383.07	385.50	0.7	10,058	0.01%
2021/07/23	5	396.60	0	0.00	391.50	5	10,051	0.05%
2021/07/22	0	0.00	2	426.00	427.50	-2	10,131	-0.02%
2021/07/21	2	416.75	0	0.00	409.00	2	10,227	0.02%
2021/07/19	2	421.50	2	425.00	420.00	0	10,432	0.00%
2021/07/16	1	423.50	2	427.00	436.00	-1	10,488	-0.01%
2021/07/15	2	422.25	0	0.00	419.50	2	10,505	0.02%
2021/07/14	0	0.00	1	430.00	434.00	-1	10,527	-0.01%
2021/07/13	0	0.00	2	436.50	420.00	-2	10,581	-0.02%
2021/07/12	2	421.00	1	428.00	428.00	1	10,654	0.01%
2021/07/09	1	433.00	1	417.50	418.00	0	10,783	0.00%
2021/07/08	6	430.08	4	424.38	419.00	2	10,861	0.02%
2021/07/07	3	425.83	7	421.36	424.50	-4	10,779	-0.04%
2021/07/06	2	407.00	2	409.00	407.50	0	10,703	0.00%
2021/07/05	1	396.00	2	397.75	406.00	-1	10,729	-0.01%
2021/07/01	1	391.50	0	0.00	379.00	1	10,827	0.01%
2021/06/30	1	386.50	1	390.00	389.50	0	10,896	0.00%
2021/06/28	0	387.50	0	0.00	387.50	0	11,215	0.00%
2021/06/25	0	0.00	1	405.50	393.00	-1	11,430	-0.01%
2021/06/24	1	411.00	4	401.63	402.50	-3	11,444	-0.03%
2021/06/23	7	396.00	4	392.88	394.00	3	11,434	0.03%
2021/06/22	7	375.79	20	383.30	387.00	-13	11,496	-0.11%
2021/06/21	5	364.60	11	361.14	358.50	-6	11,504	-0.05%
2021/06/18	11	364.09	1	355.50	359.50	10	11,641	0.09%
2021/06/17	0	0.00	2	353.00	354.50	-2	11,625	-0.02%
2021/06/16	3	346.00	0	0.00	340.50	3	11,770	0.03%
2021/06/11	0	0.00	1	346.00	345.50	-1	12,086	-0.01%
2021/06/10	6	351.83	20	351.08	348.50	-14	12,066	-0.12%
2021/06/09	3	359.33	7	362.14	361.50	-4	12,014	-0.03%
2021/06/08	1	352.00	11	358.68	350.00	-10	12,086	-0.08%
2021/06/07	3	339.67	12	347.75	352.00	-9	12,149	-0.07%
2021/06/04	2.1	336.09	5	340.50	341.00	-3	12,164	-0.02%
2021/06/03	30	336.65	5	331.80	335.50	25	12,286	0.20%
2021/06/02	2	319.75	4.2	317.98	319.50	-2.2	12,406	-0.02%
2021/06/01	3	332.67	4	326.75	326.00	-1	12,809	-0.01%
2021/05/31	24	322.96	33	331.06	330.50	-9	12,903	-0.07%
2021/05/28	6	319.08	4	315.50	313.00	2	12,973	0.02%
2021/05/27	1	315.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	4	319.38	0	0.00	318.00	4	13,659	0.03%
2021/05/25	3.1	329.63	28	330.21	323.00	-24.9	13,888	-0.18%
2021/05/24	22	317.70	3	318.33	322.50	19	14,179	0.13%
2021/05/21	1	308.50	22	313.48	315.00	-21	14,241	-0.15%
2021/05/20	11.1	301.95	13	304.04	292.00	-1.9	14,242	-0.01%
2021/05/19	4	311.38	2	307.00	303.50	2	14,320	0.01%
2021/05/18	9	313.17	3	314.83	310.00	6	14,420	0.04%
2021/05/17	9	294.89	11	299.45	302.00	-2	14,416	-0.01%
2021/05/14	22	298.09	4	295.75	290.00	18	14,577	0.12%
2021/05/13	2	267.00	15	275.97	283.50	-13	14,722	-0.09%
2021/05/12	3	272.33	9	281.94	268.50	-6	14,720	-0.04%
2021/05/11	4	287.88	2	291.50	279.50	2	14,604	0.01%
2021/05/10	3	316.67	6	313.50	307.00	-3	14,629	-0.02%
2021/05/07	2	312.25	25	313.58	318.00	-23	14,693	-0.16%
2021/05/06	26	303.29	7	301.21	305.00	19	14,811	0.13%
2021/05/05	3.3	297.12	9	308.44	289.00	-5.7	14,962	-0.04%
2021/05/04	2	300.75	5	306.40	308.00	-3	15,155	-0.02%
2021/05/03	2	299.50	1	302.00	298.50	1	15,361	0.01%
2021/04/29	16	318.50	19.2	320.79	318.50	-3.2	15,576	-0.02%
2021/04/28	3	320.17	1	317.00	316.00	2	15,722	0.01%
2021/04/27	1	309.50	1	300.50	307.50	0	15,651	0.00%
2021/04/26	9	313.61	20	310.30	305.50	-11	15,604	-0.07%
2021/04/23	2	322.75	6	323.00	324.50	-4	15,471	-0.03%
2021/04/22	0	0.00	1.1	326.82	315.50	-1.1	15,551	-0.01%
2021/04/21	0.1	320.00	3	319.00	316.00	-2.9	15,609	-0.02%
2021/04/20	3	316.67	2	314.50	320.50	1	15,797	0.01%
2021/04/19	13	324.73	2.5	328.70	319.50	10.5	15,976	0.07%
2021/04/16	3.1	337.90	2	339.00	332.50	1.1	16,094	0.01%
2021/04/15	34.5	327.67	7	331.57	341.50	27.5	16,156	0.17%
2021/04/14	7	313.64	2	315.25	315.50	5	16,343	0.03%
2021/04/13	1	328.00	1	321.50	320.00	0	16,600	0.00%
2021/04/12	5	325.00	2	324.75	323.00	3	17,156	0.02%
2021/04/09	2	338.75	3.1	335.01	334.50	-1.1	17,408	-0.01%
2021/04/08	7	333.50	3	332.83	332.50	4	17,517	0.02%
2021/04/07	12	342.58	1	339.00	340.50	11	17,676	0.06%
2021/04/06	8	355.06	5	353.80	351.00	3	17,697	0.02%
2021/04/01	4	356.00	25	352.08	351.50	-21	17,728	-0.12%
2021/03/31	8	352.13	1	349.50	354.00	7	17,659	0.04%
2021/03/30	9	347.00	5	349.50	356.00	4	17,607	0.02%
2021/03/29	2	334.25	1	333.50	332.00	1	17,594	0.01%
2021/03/26	3	333.67	3	325.67	335.50	0	17,648	0.00%
2021/03/25	10	331.10	11	332.05	318.00	-1	17,696	-0.01%
2021/03/24	6	327.42	34	324.56	326.00	-28	17,729	-0.16%
2021/03/23	27	323.78	13.4	321.04	305.50	13.6	17,862	0.08%
2021/03/22	2.2	305.68	1	304.00	306.50	1.2	17,897	0.01%
2021/03/19	5.2	302.21	2	300.25	307.00	3.2	18,207	0.02%
2021/03/18	25	306.80	32	311.78	312.50	-7	18,415	-0.04%
2021/03/17	6	298.67	3	298.33	299.00	3	19,046	0.02%
2021/03/16	2.2	296.14	1	294.00	293.50	1.2	19,039	0.01%
2021/03/15	3.4	296.65	3	295.50	296.00	0.4	19,156	0.00%
2021/03/12	15	295.50	6	296.17	292.00	9	19,332	0.05%
2021/03/11	2	288.00	11.2	289.14	293.00	-9.2	19,290	-0.05%
2021/03/10	10.2	282.50	9.2	281.41	283.50	1	19,312	0.01%
2021/03/09	19	275.55	2	276.75	273.50	17	19,378	0.09%
2021/03/08	7	292.43	7	294.36	279.50	0	19,323	0.00%
2021/03/05	11.1	283.50	16	286.63	295.00	-4.9	19,253	-0.03%
2021/03/04	4	282.75	2	278.50	278.50	2	19,494	0.01%
2021/03/03	7	280.36	3	283.67	280.50	4	20,089	0.02%
2021/03/02	10.1	301.03	10	297.60	291.00	0.1	20,206	0.00%
2021/02/26	8	302.56	4	306.50	299.00	4	20,621	0.02%
2021/02/25	5.4	311.69	6.1	315.82	306.00	-0.7	20,571	0.00%
2021/02/24	13	303.08	13.2	306.25	295.00	-0.2	20,482	0.00%
2021/02/23	6	287.25	0	0.00	286.00	6	20,111	0.03%
2021/02/22	11.2	300.00	11	299.91	294.50	0.2	20,077	0.00%
2021/02/19	7	291.36	8	293.68	290.00	-1	20,068	-0.01%
2021/02/18	7	284.21	8	288.19	288.00	-1	20,471	0.00%
2021/02/17	3	286.51	0	287.00	286.50	3	20,394	0.01%
2021/02/05	8	260.75	10	263.20	265.00	-2	20,323	-0.01%
2021/02/04	11	248.14	9	249.78	254.00	2	20,022	0.01%
2021/02/03	4	247.13	4	242.38	243.50	0	19,998	0.00%
2021/02/02	1	245.00	2	244.50	246.00	-1	20,266	0.00%
2021/01/29	2	231.00	1	241.00	226.00	1	20,282	0.00%
2021/01/28	6	235.67	5	236.10	236.00	1	20,453	0.00%
2021/01/27	3	240.67	2	245.00	248.00	1	20,900	0.00%
2021/01/26	1	247.00	3	243.67	238.00	-2	20,689	-0.01%
2021/01/25	2	245.25	3	239.83	233.50	-1	20,465	0.00%
2021/01/22	0	0.00	4	243.00	253.50	-4	20,285	-0.02%
2021/01/21	41	226.52	46	224.53	230.50	-5	20,632	-0.02%
2021/01/20	0	0.00	1	215.50	216.50	-1	20,912	0.00%
2021/01/19	8	222.13	3	220.00	221.00	5	20,942	0.02%
2021/01/18	3	217.33	3.3	220.00	223.00	-0.3	20,942	0.00%
2021/01/15	6	219.83	11	221.18	219.00	-5	21,070	-0.02%
2021/01/14	1	224.50	12	217.46	224.00	-11	21,183	-0.05%
2021/01/13	7	222.29	2	221.50	220.00	5	21,377	0.02%
2021/01/12	6	218.00	11	217.86	222.00	-5	21,255	-0.02%
2021/01/11	12	217.08	7	219.29	221.00	5	21,231	0.02%
2021/01/08	7	212.43	4	214.25	216.00	3	21,161	0.01%
2021/01/07	10	213.35	8	213.56	212.50	2	21,266	0.01%
2021/01/06	5.3	209.01	13	206.00	205.50	-7.7	21,103	-0.04%
2021/01/05	47	208.31	52	204.66	209.00	-5	20,767	-0.02%
2021/01/04	11	191.18	24	195.38	200.00	-13	20,315	-0.06%
2020/12/31	2	182.50	4	182.25	182.00	-2	20,417	-0.01%
2020/12/30	23	177.52	12	178.25	178.00	11	20,352	0.05%
2020/12/29	6	174.50	0	0.00	175.00	6	20,296	0.03%
2020/12/28	0	0.00	3	172.50	173.50	-3	20,363	-0.01%
2020/12/25	3	169.17	0	0.00	168.50	3	20,484	0.01%
2020/12/24	4	173.50	2	172.00	171.50	2	20,704	0.01%
2020/12/23	2	177.00	3	174.50	176.50	-1	21,025	0.00%
2020/12/22	1	173.00	0	0.00	170.00	1	21,244	0.00%
2020/12/21	25	175.72	21	168.29	177.00	4	21,463	0.02%
2020/12/18	16	173.22	5	172.90	173.00	11	21,402	0.05%
2020/12/17	13	177.88	23	181.02	176.50	-10	21,487	-0.05%
2020/12/16	38	178.62	32	180.92	176.50	6	21,308	0.03%
2020/12/15	23	175.15	11	178.23	174.50	12	21,169	0.06%
2020/12/14	6	184.67	12	181.71	186.00	-6	21,176	-0.03%
2020/12/11	64	186.84	69	187.82	173.50	-5	21,227	-0.02%
2020/12/10	12	177.58	12	175.08	178.00	0	20,892	0.00%
2020/12/09	5	177.70	4	177.13	177.00	1	20,964	0.00%
2020/12/08	3	178.33	6	177.67	180.00	-3	21,114	-0.01%
2020/12/07	5	173.90	4	173.88	172.50	1	21,181	0.00%
2020/12/04	0	0.00	1	169.00	169.50	-1	21,257	0.00%
2020/12/03	14	171.93	4	168.25	172.00	10	21,423	0.05%
2020/12/02	27	177.43	27	177.72	177.50	0	21,593	0.00%
2020/12/01	10	178.85	13	174.85	175.00	-3	21,832	-0.01%
2020/11/30	38	178.88	35	180.86	181.00	3	22,146	0.01%
2020/11/27	36	169.14	28	171.25	171.00	8	22,106	0.04%
2020/11/26	67	164.67	70	154.76	165.00	-3	21,958	-0.01%
2020/11/25	13	154.85	12	153.67	150.00	1	21,831	0.00%
2020/11/24	35	146.73	100.2	148.71	152.50	-65.2	21,510	-0.30%
2020/11/23	1	141.00	31	139.71	139.00	-30	21,122	-0.14%
2020/11/20	38	137.63	9	136.50	138.00	29	21,154	0.14%
2020/11/19	1	137.00	3	137.50	136.50	-2	21,594	-0.01%
2020/11/18	10	140.80	7	141.21	140.50	3	22,024	0.01%
2020/11/17	58	145.73	69.2	138.26	144.00	-11.2	22,546	-0.05%
2020/11/16	2	135.00	4	135.25	134.50	-2	22,619	-0.01%
2020/11/13	6	133.17	2	133.00	133.50	4	23,023	0.02%
2020/11/12	21	131.52	21	133.17	133.00	0	23,372	0.00%
2020/11/11	2	131.75	10	131.90	130.00	-8	24,230	-0.03%
2020/11/10	48	129.27	134	130.10	131.00	-86	24,580	-0.35%	大賣/
2020/11/09	11	126.91	7	128.14	125.50	4	24,922	0.02%
2020/11/06	9	128.44	12	128.58	126.50	-3	25,163	-0.01%
2020/11/05	3	127.00	10	127.20	127.50	-7	25,319	-0.03%
2020/11/04	21	122.71	25	122.56	125.50	-4	25,317	-0.02%
2020/11/03	0	0.00	2	117.75	118.00	-2	24,845	-0.01%
2020/11/02	4	114.75	3	114.17	116.50	1	25,018	0.00%
2020/10/30	13	114.38	13	115.00	115.50	0	25,649	0.00%
2020/10/29	11	111.32	18	113.67	114.50	-7	25,690	-0.03%
2020/10/28	28	113.57	4	112.50	111.00	24	25,271	0.09%
2020/10/27	2	117.75	1	119.50	121.00	1	24,968	0.00%
2020/10/26	2	119.25	3	119.33	119.00	-1	25,251	0.00%
2020/10/23	8	120.56	3	121.17	121.00	5	25,337	0.02%
2020/10/22	9	122.61	5	123.60	121.50	4	25,415	0.02%
2020/10/21	6	128.00	2	130.50	125.50	4	25,266	0.02%
2020/10/20	12	125.88	14	127.86	130.00	-2	25,065	-0.01%
2020/10/19	62	128.44	64	129.55	126.50	-2	25,132	-0.01%
2020/10/16	3	129.50	3	126.00	124.50	0	25,702	0.00%
2020/10/15	5	128.40	5	129.00	128.00	0	25,721	0.00%
2020/10/14	17	127.29	20	126.03	127.50	-3	25,500	-0.01%
2020/10/13	2	124.00	0	0.00	123.00	2	25,389	0.01%
2020/10/12	4	126.50	1	124.00	124.50	3	25,464	0.01%
2020/10/08	4	126.13	8	126.75	127.00	-4	25,504	-0.02%
2020/10/07	0	0.00	1	122.00	121.50	-1	25,230	0.00%
2020/10/06	7	121.14	7	122.14	121.50	0	25,325	0.00%
2020/10/05	2	118.25	4	119.13	119.50	-2	25,291	-0.01%
2020/09/30	1	117.00	1	117.50	118.00	0	25,190	0.00%
2020/09/29	5	118.60	2	116.50	116.00	3	25,088	0.01%
2020/09/28	8	117.50	6	118.75	120.50	2	24,889	0.01%
2020/09/25	16	118.50	19	115.97	113.00	-3	24,582	-0.01%
2020/09/24	12	121.13	6	122.75	119.50	6	24,484	0.02%
2020/09/23	4	127.50	3	127.67	128.00	1	24,310	0.00%
2020/09/22	14	130.39	13	128.04	127.00	1	24,831	0.00%
2020/09/21	7	130.57	2	131.50	130.00	5	24,943	0.02%
2020/09/18	1	134.00	3	134.00	134.50	-2	24,915	-0.01%
2020/09/17	43	135.53	42.1	135.33	136.00	0.9	24,892	0.00%
2020/09/16	24	132.75	32	133.53	133.00	-8	24,713	-0.03%
2020/09/15	15	131.63	17	130.85	129.50	-2	24,499	-0.01%
2020/09/14	32	125.48	32.1	125.04	125.50	-0.1	24,093	0.00%
2020/09/11	3	124.83	0	0.00	123.00	3	24,262	0.01%
2020/09/10	12	130.25	7	126.79	126.00	5	24,201	0.02%
2020/09/09	6	127.83	17	126.09	132.00	-11	24,286	-0.05%
2020/09/08	11	128.64	23	129.17	128.00	-12	24,190	-0.05%
2020/09/07	69	133.86	33	127.85	126.50	36	24,242	0.15%
2020/09/04	44	137.93	46	138.05	136.50	-2	24,763	-0.01%
2020/09/03	40	137.10	57	138.46	138.00	-17	25,002	-0.07%
2020/09/02	34	132.10	37	133.26	131.00	-3	24,461	-0.01%
2020/09/01	20	124.08	27	127.20	132.50	-7	23,928	-0.03%
2020/08/31	8	123.31	7.1	122.07	120.50	0.9	23,549	0.00%
2020/08/28	33	125.47	4	126.50	123.00	29	23,383	0.12%
2020/08/27	68	130.33	42	129.24	129.00	26	23,254	0.11%
2020/08/26	18	130.47	26	131.31	131.00	-8	23,598	-0.03%
2020/08/25	20	131.05	13	130.81	129.00	7	23,887	0.03%
2020/08/24	58	130.95	23	131.96	132.00	35	23,450	0.15%
2020/08/21	8	136.38	34	137.81	140.50	-26	23,067	-0.11%
2020/08/20	59	138.59	47	129.84	128.00	12	22,561	0.05%
2020/08/19	30	141.53	42	141.88	142.00	-12	22,319	-0.05%
2020/08/18	34	140.75	34	140.51	138.50	0	22,087	0.00%
2020/08/17	34	140.65	6	140.75	138.50	28	22,089	0.13%
2020/08/14	7	132.07	11	137.36	144.00	-4	21,462	-0.02%
2020/08/13	16	133.22	18	134.50	131.00	-2	21,254	-0.01%
2020/08/12	6	126.50	13	126.69	129.00	-7	21,126	-0.03%
2020/08/11	12	116.38	50	116.32	117.50	-38	20,834	-0.18%
2020/08/10	17	118.09	13	118.62	120.00	4	20,473	0.02%
2020/08/07	33	114.27	0	0.00	113.50	33	20,183	0.16%
2020/08/06	10	117.35	9	117.50	118.50	1	20,065	0.00%
2020/08/05	43	116.95	26	117.77	116.00	17	19,961	0.09%
2020/08/04	1	103.00	0	0.00	111.50	1	19,411	0.01%
2020/08/03	1	102.50	0	0.00	101.50	1	19,281	0.01%
2020/07/31	1	100.00	1	100.00	100.00	0	19,193	0.00%
2020/07/30	7	98.46	17	97.95	100.00	-10	19,020	-0.05%
2020/07/29	2	94.45	1	93.90	94.60	1	18,671	0.01%
2020/07/28	12	96.37	7	96.04	96.10	5	18,568	0.03%
2020/07/27	4	93.83	1	92.60	94.40	3	18,413	0.02%
2020/07/24	2	92.60	0	0.00	92.30	2	18,529	0.01%
2020/07/23	10	96.82	10	95.23	96.00	0	18,691	0.00%
2020/07/22	19	94.44	22	94.50	96.50	-3	18,608	-0.02%
2020/07/21	5	89.70	2	89.20	89.80	3	17,942	0.02%
2020/07/20	2	80.60	0	0.00	81.70	2	18,263	0.01%
2020/07/17	1	79.50	0	0.00	79.80	1	18,346	0.01%
2020/07/16	2	81.10	2	81.90	81.80	0	18,413	0.00%
2020/07/15	3	81.30	0	0.00	80.50	3	18,412	0.02%
2020/07/14	1	79.10	76	79.22	79.00	-75	18,485	-0.41%
2020/07/13	10	81.38	1	84.40	82.70	9	18,653	0.05%
2020/07/10	3	83.57	1	83.30	82.70	2	18,846	0.01%
2020/07/09	1	88.70	0	0.00	86.10	1	19,015	0.01%
2020/07/08	0	0.00	11	88.04	88.10	-11	19,258	-0.06%
2020/07/07	11	86.75	0	0.00	85.40	11	19,298	0.06%
2020/07/06	1	87.30	5	86.96	86.50	-4	19,317	-0.02%
2020/07/03	8	83.64	10	84.97	84.30	-2	19,427	-0.01%
2020/07/02	4	80.03	5	80.58	81.90	-1	19,400	-0.01%
2020/07/01	12	81.70	13	79.95	78.40	-1	19,314	-0.01%
2020/06/30	4	77.20	14	78.28	79.30	-10	18,858	-0.05%
2020/06/29	3	72.63	3	72.80	72.10	0	18,765	0.00%
2020/06/24	2	71.45	2	71.15	72.10	0	18,843	0.00%
2020/06/23	2	70.70	4	71.33	70.50	-2	19,099	-0.01%
2020/06/22	3	72.13	14	72.16	72.50	-11	19,195	-0.06%
2020/06/19	4	69.58	6	69.08	69.60	-2	19,083	-0.01%
2020/06/18	14	68.58	23	69.26	69.40	-9	19,140	-0.05%
2020/06/17	7	67.43	7	67.89	67.80	0	18,947	0.00%
2020/06/16	3	66.67	2	67.85	66.50	1	18,966	0.01%
2020/06/15	4	64.35	1	65.10	63.30	3	18,702	0.02%
2020/06/12	14	65.31	21	65.09	65.40	-7	18,726	-0.04%
2020/06/11	49	66.63	45	67.79	65.90	4	18,425	0.02%
2020/06/10	8	62.68	34	64.10	65.30	-26	17,466	-0.15%
2020/06/09	8	59.46	7	59.29	59.40	1	16,885	0.01%
2020/06/08	20	60.30	1	59.70	59.50	19	16,932	0.11%
2020/06/05	1	60.70	6	61.15	60.40	-5	16,913	-0.03%
2020/06/04	3	59.93	5	59.70	59.10	-2	16,812	-0.01%
2020/06/03	47	59.59	8	60.00	59.40	39	16,950	0.23%
2020/06/02	23	60.17	49	60.29	59.70	-26	16,883	-0.15%
2020/06/01	27	58.48	19	59.87	60.30	8	16,561	0.05%
2020/05/29	2	55.30	1	55.60	56.00	1	16,149	0.01%
2020/05/28	8	55.61	0	0.00	55.00	8	16,444	0.05%
2020/05/27	8	56.09	0	0.00	56.00	8	16,532	0.05%
2020/05/26	59	56.44	3	56.27	56.20	56	16,481	0.34%
2020/05/25	7	55.01	0	0.00	54.70	7	16,235	0.04%
2020/05/22	4	55.05	3	55.57	54.10	1	16,085	0.01%
2020/05/21	12	58.99	5	59.24	58.70	7	15,936	0.04%
2020/05/20	4	58.38	2	57.70	57.80	2	16,305	0.01%
2020/05/19	3	58.27	2	58.05	58.50	1	16,013	0.01%
2020/05/18	3	63.00	0	0.00	63.00	3	15,354	0.02%
2020/05/15	0	0.00	3	69.43	69.90	-3	15,233	-0.02%
2020/05/14	2	72.70	0	0.00	70.50	2	15,197	0.01%
2020/05/13	1	73.80	0	0.00	72.80	1	15,197	0.01%
2020/05/12	11	73.48	13	72.26	71.80	-2	15,159	-0.01%
2020/05/11	2	74.75	5	74.84	75.20	-3	15,088	-0.02%
2020/05/08	13	71.02	6	70.98	71.30	7	14,939	0.05%
2020/05/07	9	70.03	10	70.54	69.50	-1	14,955	-0.01%
2020/05/06	1	69.60	0	0.00	69.60	1	14,843	0.01%
2020/05/05	4	70.03	0	0.00	69.80	4	14,850	0.03%
2020/05/04	2	69.75	1	70.40	70.50	1	14,777	0.01%
2020/04/30	1	71.30	10	71.48	71.30	-9	14,741	-0.06%
2020/04/29	1	72.90	1	71.40	72.00	0	14,677	0.00%
2020/04/28	1	70.30	12	69.93	70.50	-11	14,493	-0.08%
2020/04/27	2	68.15	1	67.40	67.60	1	14,229	0.01%
2020/04/24	14	67.34	3	66.83	67.50	11	14,120	0.08%
2020/04/23	5	67.98	14	66.75	68.10	-9	14,001	-0.06%
2020/04/21	8	64.33	0	0.00	64.60	8	13,417	0.06%
2020/04/20	6	66.00	6	65.25	65.70	0	13,386	0.00%
2020/04/17	12	66.02	9	64.66	64.50	3	13,446	0.02%
2020/04/16	4	64.85	1	63.80	65.00	3	13,214	0.02%
2020/04/15	14	64.58	4.1	63.58	62.10	9.9	12,910	0.08%
2020/04/14	0	0.00	4	59.15	62.10	-4	12,508	-0.03%
2020/04/13	3	56.87	15	56.95	56.50	-12	12,269	-0.10%
2020/04/10	1	53.30	5	53.38	53.70	-4	11,965	-0.03%
2020/04/09	5	52.92	3	52.90	52.00	2	11,825	0.02%
2020/04/08	8	53.16	5	53.16	53.40	3	11,714	0.03%
2020/04/07	7	55.43	6	55.27	53.40	1	11,489	0.01%
2020/04/01	1	53.10	3	54.13	53.80	-2	11,126	-0.02%
2020/03/31	5	53.68	14	54.69	55.00	-9	10,938	-0.08%
2020/03/30	6	51.67	11	51.39	52.40	-5	10,584	-0.05%
2020/03/27	4	50.88	6	50.18	50.40	-2	10,329	-0.02%
2020/03/26	2	46.23	5	46.19	47.00	-3	9,955	-0.03%
2020/03/25	1	42.70	5	42.65	43.65	-4	9,663	-0.04%
2020/03/24	6	39.99	7	40.36	39.70	-1	9,510	-0.01%
2020/03/23	3	39.03	0	0.00	38.70	3	9,309	0.03%
2020/03/20	8	44.03	4	44.83	43.00	4	9,177	0.04%
2020/03/19	2	44.63	0	0.00	42.85	2	8,913	0.02%
2020/03/18	0	0.00	3	48.48	47.60	-3	8,805	-0.03%
2020/03/16	2	45.83	0	0.00	43.70	2	8,501	0.02%
2020/03/13	1	44.10	0	0.00	46.70	1	8,509	0.01%
2020/03/12	0	0.00	1	52.80	49.00	-1	8,368	-0.01%
2020/03/11	1	53.10	0	0.00	54.20	1	8,281	0.01%
2020/03/09	0	0.00	1	55.00	55.00	-1	8,085	-0.01%
2020/03/06	1	56.90	2	57.25	57.40	-1	7,895	-0.01%
2020/03/05	0.1	56.20	1	57.70	56.10	-0.9	7,883	-0.01%
2020/03/04	3	56.17	3	55.80	56.20	0	7,683	0.00%
2020/03/03	4	57.48	6	56.92	55.50	-2	7,573	-0.03%
2020/03/02	6	55.63	7	55.03	56.00	-1	7,183	-0.01%
2020/02/27	1	53.20	1	54.80	53.00	0	6,883	0.00%
2020/02/26	4	56.00	1	55.00	55.20	3	6,724	0.04%
2020/02/24	7	55.86	5	56.56	56.90	2	6,535	0.03%
2020/02/21	9	53.97	16	54.03	55.80	-7	6,145	-0.11%
2020/02/20	22	50.27	6	50.22	50.80	16	5,405	0.30%
2020/02/18	2	47.13	0	0.00	47.10	2	5,179	0.04%
2020/02/17	0	0.00	2	47.38	47.00	-2	5,213	-0.04%
2020/02/13	0	0.00	1	47.50	47.50	-1	5,273	-0.02%
2020/02/12	1	47.20	1	47.00	47.00	0	5,269	0.00%
2020/02/11	1	43.80	6	44.33	45.05	-5	5,299	-0.09%
2020/02/07	0	0.00	1	45.05	44.65	-1	5,235	-0.02%
2020/02/06	2	46.60	7	46.19	46.00	-5	5,311	-0.09%
2020/02/04	1	45.25	0	0.00	44.50	1	5,538	0.02%
2020/02/03	10	42.30	0	0.00	42.75	10	5,597	0.18%
2020/01/31	2	44.40	0	0.00	43.80	2	5,751	0.03%
2020/01/30	0	0.00	4.1	46.21	44.85	-4.1	6,035	-0.07%
2020/01/20	0	0.00	1	50.40	49.80	-1	6,094	-0.02%
2020/01/17	0	0.00	3	50.27	50.20	-3	6,223	-0.05%
2020/01/15	1	50.10	0	0.00	49.90	1	7,050	0.01%
2020/01/14	0	0.00	1	50.10	50.20	-1	7,827	-0.01%
2020/01/13	1	49.40	4	49.14	50.00	-3	7,701	-0.04%
2020/01/09	1	45.95	0	0.00	45.40	1	7,519	0.01%
2020/01/08	1	45.75	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	1	45.50	45.40	-1	7,872	-0.01%
2020/01/06	2	45.03	1	45.10	44.55	1	7,947	0.01%
2020/01/02	1	46.30	1	47.05	47.90	0	8,196	0.00%
2019/12/30	1	46.25	2	46.50	45.90	-1	8,587	-0.01%
2019/12/25	1	47.70	0	0.00	47.95	1	8,780	0.01%
2019/12/20	0	0.00	3	48.93	49.00	-3	9,397	-0.03%
2019/12/19	3	48.55	0	0.00	48.70	3	9,519	0.03%
2019/12/18	2	49.05	0	0.00	49.20	2	9,811	0.02%
2019/12/17	3	49.55	0	0.00	49.60	3	9,939	0.03%
2019/12/16	2	48.63	0	0.00	49.15	2	10,171	0.02%
2019/12/13	0	0.00	5	48.15	47.85	-5	10,535	-0.05%
2019/12/12	1	49.30	2	49.20	48.40	-1	10,989	-0.01%
2019/12/11	1	48.95	0	0.00	48.95	1	11,710	0.01%
2019/12/10	2	48.45	11	48.40	48.50	-9	11,984	-0.08%
2019/12/06	0	0.00	1	51.50	50.70	-1	11,936	-0.01%
2019/12/05	7	50.40	7	49.90	49.90	0	11,961	0.00%
2019/12/04	1	50.40	0	0.00	50.40	1	12,065	0.01%
2019/12/03	0	0.00	1	49.55	50.20	-1	12,467	-0.01%
2019/12/02	8	49.46	7	48.53	48.60	1	12,507	0.01%
2019/11/29	2	51.30	2	51.80	51.20	0	12,596	0.00%
2019/11/28	5	52.06	9	51.90	52.20	-4	12,651	-0.03%
2019/11/27	2	51.60	0	0.00	51.20	2	12,683	0.02%
2019/11/26	1	51.50	1	51.00	51.20	0	12,715	0.00%
2019/11/25	2	50.90	2	50.70	50.70	0	12,732	0.00%
2019/11/22	2	51.75	0	0.00	50.90	2	12,773	0.02%
2019/11/21	7	51.01	6	51.35	51.40	1	12,883	0.01%
2019/11/20	6	52.98	4	52.80	52.80	2	12,804	0.02%
2019/11/19	1	54.50	1	53.90	54.00	0	12,980	0.00%
2019/11/18	2	53.70	2	53.90	54.50	0	12,994	0.00%
2019/11/15	0	0.00	2	54.20	53.40	-2	13,092	-0.02%
2019/11/14	2	53.15	24	53.03	53.00	-22	13,072	-0.17%
2019/11/12	1	53.40	5	54.20	55.00	-4	13,217	-0.03%
2019/11/11	0	0.00	1	54.00	52.70	-1	13,274	-0.01%
2019/11/08	4	53.78	3	54.47	53.60	1	13,208	0.01%
2019/11/07	1	52.90	4	54.15	54.90	-3	13,135	-0.02%
2019/11/06	3	53.87	3	53.80	53.80	0	13,146	0.00%
2019/11/05	1	55.60	1	54.90	55.20	0	13,168	0.00%
2019/11/04	2	54.25	6	54.15	54.70	-4	13,186	-0.03%
2019/11/01	9	54.43	3	55.50	54.20	6	13,132	0.05%
2019/10/31	10	56.16	3	55.93	55.40	7	13,108	0.05%
2019/10/30	3	56.67	0	0.00	56.10	3	13,141	0.02%
2019/10/29	11	56.37	13	56.38	56.50	-2	12,960	-0.02%
2019/10/28	10	57.10	11	56.90	56.50	-1	12,829	-0.01%
2019/10/25	2	57.45	1	57.20	56.60	1	12,785	0.01%
2019/10/24	6	57.12	3	56.73	57.70	3	12,690	0.02%
2019/10/23	20	56.98	8	56.48	55.30	12	12,416	0.10%
2019/10/22	6	55.27	119	53.53	55.90	-113	12,379	-0.91%	大賣/鉅額交易
2019/10/17	4	51.00	2	51.20	51.20	2	12,250	0.02%
2019/10/16	2	51.15	2	51.50	50.90	0	12,597	0.00%
2019/10/15	2	52.50	4	51.68	51.90	-2	12,432	-0.02%
2019/10/14	3	50.80	11	50.77	51.00	-8	12,356	-0.06%
2019/10/09	2	48.95	1	49.05	49.00	1	12,257	0.01%
2019/10/08	12	49.86	0	0.00	49.00	12	12,218	0.10%
2019/10/07	60	52.05	21	52.00	52.00	39	12,094	0.32%
2019/10/04	40	50.80	0	0.00	50.40	40	11,927	0.34%
2019/10/03	0	0.00	1	49.20	50.40	-1	11,969	-0.01%
2019/10/02	0	0.00	0.1	50.20	50.20	-0.1	11,948	0.00%
2019/10/01	0	0.00	3	49.27	49.35	-3	11,880	-0.03%
2019/09/27	0	0.00	1	49.60	50.60	-1	11,792	-0.01%
2019/09/26	2	50.70	3	51.00	50.00	-1	11,732	-0.01%
2019/09/25	3	49.95	10	49.30	49.80	-7	11,662	-0.06%
2019/09/24	20	50.84	4	50.28	50.20	16	11,747	0.14%
2019/09/23	12	50.25	9	51.41	50.50	3	11,671	0.03%
2019/09/20	0	0.00	2	49.10	49.55	-2	11,584	-0.02%
2019/09/19	3	49.83	4	49.80	49.90	-1	11,494	-0.01%
2019/09/18	5	49.10	3	48.78	49.85	2	11,286	0.02%
2019/09/17	10	47.85	5	47.89	48.80	5	10,971	0.05%
2019/09/16	2	44.00	48	45.73	47.30	-46	10,652	-0.43%
2019/09/12	6	41.85	12	43.04	43.80	-6	10,271	-0.06%
2019/09/10	6	41.52	0	0.00	41.55	6	10,575	0.06%
2019/09/09	5	41.39	6	41.23	41.05	-1	10,795	-0.01%
2019/09/06	8	42.38	20	42.26	42.10	-12	10,828	-0.11%
2019/09/05	35	42.92	22	43.03	42.80	13	10,905	0.12%
2019/09/04	1	41.85	2	41.20	42.00	-1	11,021	-0.01%
2019/09/03	8	41.36	11	41.67	40.75	-3	11,207	-0.03%
2019/09/02	23	41.43	12	41.25	41.50	11	11,119	0.10%
2019/08/30	12	40.63	4	41.06	40.30	8	11,103	0.07%
2019/08/29	0	0.00	14	39.83	39.85	-14	11,137	-0.13%
2019/08/28	9	39.06	3	39.03	39.00	6	11,226	0.05%
2019/08/27	15	39.22	9	39.45	38.90	6	11,287	0.05%
2019/08/26	17	39.43	5	39.05	39.00	12	11,364	0.11%
2019/08/23	23	41.75	0	0.00	41.70	23	11,441	0.20%
2019/08/22	4	42.49	3	42.40	42.10	1	11,611	0.01%
2019/08/21	0	0.00	5	42.07	41.65	-5	11,657	-0.04%
2019/08/20	11	41.67	18	41.94	41.30	-7	11,863	-0.06%
2019/08/19	13	41.75	2	41.45	41.45	11	12,021	0.09%
2019/08/16	6	41.48	3	41.50	41.60	3	12,307	0.02%
2019/08/15	11	41.73	8	41.32	41.85	3	12,377	0.02%
2019/08/14	9	41.44	20	41.33	41.10	-11	12,382	-0.09%
2019/08/13	2	40.00	0	0.00	40.20	2	12,351	0.02%
2019/08/12	8	40.28	15	40.58	40.55	-7	12,470	-0.06%
2019/08/08	17	39.94	9	39.91	39.80	8	12,449	0.06%
2019/08/07	15	39.03	4	39.10	38.20	11	12,443	0.09%
2019/08/06	1	37.85	8	38.98	39.75	-7	12,402	-0.06%
2019/08/05	11	39.23	4	38.25	38.25	7	12,331	0.06%
2019/08/02	6	39.04	7	39.85	40.00	-1	12,357	-0.01%
2019/08/01	15	40.95	9	40.95	40.85	6	12,300	0.05%
2019/07/31	0	0.00	1	42.20	42.50	-1	12,306	-0.01%
2019/07/30	11	43.07	15	42.43	42.00	-4	12,355	-0.03%
2019/07/29	9	44.75	1	44.60	43.80	8	12,241	0.07%
2019/07/26	3	43.75	1	44.30	44.25	2	12,174	0.02%
2019/07/25	0	0.00	1	44.20	44.40	-1	12,142	-0.01%
2019/07/24	2	43.95	13	43.76	45.00	-11	12,018	-0.09%
2019/07/23	5	41.71	5	41.82	41.75	0	11,824	0.00%
2019/07/22	14	41.13	7	41.52	41.70	7	11,745	0.06%
2019/07/19	4	40.83	9	40.86	41.00	-5	11,591	-0.04%
2019/07/18	20	40.07	11	40.30	39.80	9	11,394	0.08%
2019/07/17	3	39.65	3	39.45	39.25	0	11,135	0.00%
2019/07/16	3	39.90	1	39.65	39.65	2	11,312	0.02%
2019/07/15	0	0.00	1	39.20	39.50	-1	11,537	-0.01%
2019/07/12	7	39.18	0	0.00	39.60	7	11,601	0.06%
2019/07/11	0	0.00	17	39.53	39.70	-17	11,686	-0.15%
2019/07/10	4	38.55	3	38.63	38.65	1	11,659	0.01%
2019/07/09	21	38.10	2	38.90	37.60	19	11,532	0.16%
2019/07/08	14	40.32	1	40.40	40.40	13	11,434	0.11%
2019/07/04	1	41.70	0	0.00	41.55	1	11,545	0.01%
2019/07/03	3	41.62	7	42.41	41.65	-4	11,665	-0.03%
2019/07/02	4	43.19	0	0.00	43.15	4	11,684	0.03%
2019/07/01	1	42.25	12	43.03	43.25	-11	11,679	-0.09%
2019/06/28	1	39.80	3	39.28	39.35	-2	11,664	-0.02%
2019/06/27	5	39.76	7	39.77	39.55	-2	11,856	-0.02%
2019/06/26	1	38.00	3	38.37	38.75	-2	11,962	-0.02%
2019/06/25	1	38.55	0	0.00	38.50	1	12,158	0.01%
2019/06/24	4	39.03	3	38.62	39.10	1	12,282	0.01%
2019/06/21	5	38.77	5	38.67	38.20	0	12,487	0.00%
2019/06/20	8	38.88	2	39.25	38.70	6	12,545	0.05%
2019/06/19	12	39.20	17	39.14	39.35	-5	12,462	-0.04%
2019/06/18	6	36.26	7	36.32	36.15	-1	12,064	-0.01%
2019/06/17	9	37.33	4	37.14	36.95	5	12,255	0.04%
2019/06/14	3	36.52	3	36.72	36.50	0	12,161	0.00%
2019/06/13	2	37.60	1	36.90	37.35	1	12,247	0.01%
2019/06/12	12	37.75	11	37.61	37.75	1	12,018	0.01%
2019/06/11	5	35.84	3	37.50	37.50	2	11,473	0.02%
2019/06/10	0	0.00	3	34.03	34.10	-3	11,177	-0.03%
2019/05/31	0	0.00	10	32.70	32.70	-10	10,794	-0.09%
2019/05/30	3	31.70	3	32.15	32.00	0	10,711	0.00%
2019/05/29	3	29.28	6	29.85	31.55	-3	10,536	-0.03%
2019/05/28	5	30.50	8	30.51	30.35	-3	10,470	-0.03%
2019/05/27	7	30.02	9	30.46	29.80	-2	10,423	-0.02%
2019/05/24	25	32.04	13	32.11	31.25	12	10,197	0.12%
2019/05/23	12	34.24	17	33.21	32.75	-5	9,939	-0.05%
2019/05/22	15	36.68	6	36.68	36.05	9	9,712	0.09%
2019/05/21	3	37.00	3	37.77	38.00	0	9,665	0.00%
2019/05/20	3	38.62	2	38.10	38.15	1	9,561	0.01%
2019/05/17	7	43.91	5	41.80	40.60	2	9,478	0.02%
2019/05/15	0	0.00	5	46.17	46.80	-5	9,431	-0.05%
2019/05/14	4	43.56	1	43.50	43.50	3	9,402	0.03%
2019/05/13	4	44.48	4	45.31	45.00	0	9,449	0.00%
2019/05/10	3	46.70	0	0.00	45.30	3	9,480	0.03%
2019/05/09	2	47.48	0	0.00	46.10	2	9,432	0.02%
2019/05/08	0	0.00	2	48.50	48.70	-2	9,379	-0.02%
2019/05/07	1	47.45	2	46.60	47.50	-1	9,300	-0.01%
2019/05/06	2	44.55	0	0.00	43.80	2	9,223	0.02%
2019/05/03	1	47.10	0	0.00	46.90	1	9,220	0.01%
2019/05/02	3	46.50	4	47.00	46.50	-1	9,231	-0.01%
2019/04/30	1	46.35	2	46.55	46.50	-1	9,301	-0.01%
2019/04/29	3	46.62	4	45.38	45.40	-1	9,332	-0.01%
2019/04/26	12	48.85	4	50.40	48.70	8	9,300	0.09%
2019/04/25	0	0.00	4	50.40	51.60	-4	9,427	-0.04%
2019/04/24	4	50.00	1	50.10	51.00	3	9,414	0.03%
2019/04/23	1	51.00	4.2	52.18	50.60	-3.2	9,360	-0.03%
2019/04/22	13	54.02	0	0.00	53.80	13	9,309	0.14%
2019/04/19	0	0.00	13	50.35	52.00	-13	9,170	-0.14%
2019/04/18	1	49.10	10	49.05	48.15	-9	8,936	-0.10%
2019/04/17	10	47.40	14	47.56	48.55	-4	8,983	-0.04%
2019/04/16	0	0.00	12	49.26	48.00	-12	8,901	-0.13%
2019/04/15	1	47.20	0	0.00	47.05	1	8,857	0.01%
2019/04/12	0	0.00	1	46.60	46.35	-1	8,939	-0.01%
2019/04/11	1	47.60	2	47.50	46.90	-1	8,970	-0.01%
2019/04/09	19	47.77	0	0.00	46.55	19	8,890	0.21%
2019/04/08	15	50.03	0	0.00	51.10	15	8,932	0.17%
2019/04/03	0	0.00	11	48.80	49.20	-11	8,974	-0.12%
2019/04/02	2	46.20	3	47.07	48.30	-1	9,024	-0.01%
2019/03/29	1	46.15	1	45.20	46.60	0	8,711	0.00%
2019/03/28	2	44.45	1	45.15	45.80	1	8,632	0.01%
2019/03/22	0	0.00	26	44.05	44.20	-26	8,623	-0.30%
2019/03/21	10	42.00	0	0.00	42.15	10	8,721	0.11%
2019/03/20	2	41.00	4	41.78	42.00	-2	8,977	-0.02%
2019/03/19	3	39.30	2	39.60	39.90	1	9,202	0.01%
2019/03/18	31	39.11	33	39.25	39.30	-2	9,650	-0.02%
2019/03/15	10	37.30	1	37.35	37.25	9	10,059	0.09%
2019/03/06	5	38.20	4	37.85	37.80	1	11,975	0.01%
2019/03/04	0	0.00	1	37.85	38.70	-1	12,150	-0.01%
2019/02/27	2	38.18	10	39.10	37.75	-8	12,186	-0.07%
2019/02/25	1	36.50	1	36.30	36.80	0	11,876	0.00%
2019/02/22	0	0.00	16	36.15	36.05	-16	11,864	-0.13%
2019/02/21	0	0.00	5	37.20	36.85	-5	11,862	-0.04%
2019/02/20	21	38.58	0	0.00	37.90	21	11,865	0.18%
2019/02/15	0	0.00	5	37.60	37.60	-5	12,073	-0.04%
2019/02/14	4	38.25	1	39.00	38.15	3	12,184	0.02%
2019/02/12	11	38.47	0	0.00	39.00	11	12,034	0.09%
2019/02/11	1	37.00	0	0.00	37.25	1	12,048	0.01%
2019/01/29	0	0.00	2	36.45	36.70	-2	12,067	-0.02%
2019/01/28	2	36.65	1	36.65	36.20	1	12,095	0.01%
2019/01/25	4	36.00	2	36.00	36.00	2	12,041	0.02%
2019/01/24	2	36.25	3	35.95	36.00	-1	12,023	-0.01%
2019/01/22	0	0.00	1	35.05	35.20	-1	11,962	-0.01%
2019/01/18	1	36.70	6	35.79	36.75	-5	11,812	-0.04%
2019/01/17	5	35.10	3	36.02	35.55	2	11,648	0.02%
2019/01/16	1	34.65	0	0.00	34.65	1	11,481	0.01%
2019/01/15	2	33.70	7	34.04	34.50	-5	11,490	-0.04%
2019/01/14	5	33.50	5	34.01	34.30	0	11,431	0.00%
2019/01/11	5	33.45	2	33.65	33.25	3	11,357	0.03%
2019/01/10	0	0.00	3	33.70	34.45	-3	11,243	-0.03%
2019/01/09	4	33.88	0	0.00	33.50	4	11,212	0.04%
2019/01/07	2	34.95	2	34.83	34.70	0	10,995	0.00%
2019/01/04	1	33.50	2	33.70	33.50	-1	10,953	-0.01%
2019/01/03	1	35.15	0	0.00	34.70	1	10,943	0.01%
2018/12/25	3	35.70	1	35.75	35.15	2	10,571	0.02%
2018/12/24	1	36.10	3	36.23	37.45	-2	10,361	-0.02%
2018/12/21	2	35.85	2	34.90	36.30	0	10,278	0.00%
2018/12/20	1	34.70	0	0.00	34.80	1	10,098	0.01%
2018/12/19	1	35.00	1	34.80	35.10	0	9,975	0.00%
2018/12/17	4	37.04	3	36.95	37.35	1	9,706	0.01%
2018/12/14	1	36.35	1	36.40	37.20	0	9,423	0.00%
2018/12/13	1	38.05	9	38.52	37.75	-8	9,117	-0.09%
2018/12/12	19	40.72	12	40.85	39.65	7	8,849	0.08%
2018/12/11	0	0.00	14	39.90	40.00	-14	8,632	-0.16%
2018/12/10	1	36.80	1	39.00	36.40	0	8,376	0.00%
2018/12/07	0	0.00	2	34.98	35.75	-2	8,035	-0.02%
2018/12/06	1	33.90	0	0.00	32.50	1	7,826	0.01%
2018/12/05	3	34.70	4	35.10	34.50	-1	7,775	-0.01%
2018/12/04	9	33.84	4	34.51	34.15	5	7,604	0.07%
2018/12/03	0	0.00	12	32.60	33.45	-12	7,323	-0.16%
2018/11/30	13	30.53	5	30.80	30.45	8	7,115	0.11%
2018/11/29	1	29.95	0	0.00	30.00	1	7,093	0.01%
2018/11/28	2	30.25	4	31.40	31.15	-2	6,655	-0.03%
2018/11/20	1	30.60	0	0.00	30.15	1	6,230	0.02%
2018/11/19	3	30.50	0	0.00	31.00	3	6,184	0.05%
2018/11/16	0	0.00	1	32.40	32.00	-1	6,094	-0.02%
2018/11/14	1	31.00	1	32.90	32.90	0	5,900	0.00%
2018/11/13	0	0.00	1	31.05	31.10	-1	5,631	-0.02%
2018/11/08	2	29.85	4	30.26	29.70	-2	5,481	-0.04%
2018/11/07	0	0.00	2	29.13	29.60	-2	5,363	-0.04%
2018/11/06	2	27.10	0	0.00	26.95	2	5,306	0.04%
2018/11/05	3	28.15	3	27.92	28.05	0	5,299	0.00%
2018/11/02	0	0.00	2	25.85	25.90	-2	5,270	-0.04%
2018/10/30	3	24.07	0	0.00	24.40	3	5,287	0.06%
2018/10/25	1	26.20	0	0.00	26.00	1	5,151	0.02%
2018/10/24	1	26.95	1	26.95	26.95	0	5,109	0.00%
2018/10/23	0	0.00	2	25.70	26.00	-2	5,012	-0.04%
2018/10/22	0	0.00	1	25.60	25.50	-1	4,940	-0.02%
2018/10/16	0	0.00	1	24.55	24.75	-1	4,770	-0.02%
2018/10/15	2	24.15	0	0.00	23.90	2	4,732	0.04%
2018/10/12	2	23.93	1	24.35	24.25	1	4,700	0.02%
2018/10/11	2	23.98	0	0.00	23.95	2	4,645	0.04%
2018/10/08	1	26.90	1	27.40	26.80	0	4,491	0.00%
2018/10/05	0	0.00	1	28.80	28.80	-1	4,394	-0.02%
2018/10/03	1	31.00	0	0.00	30.85	1	4,247	0.02%
2018/09/28	0	0.00	2	29.93	30.05	-2	4,025	-0.05%
2018/09/27	2	29.18	2	29.10	29.40	0	3,937	0.00%
2018/09/25	0	0.00	1	31.75	31.50	-1	3,757	-0.03%
2018/09/18	2	33.15	1	33.00	33.00	1	3,551	0.03%
2018/09/17	1	34.35	1	35.10	34.30	0	3,421	0.00%
2018/09/14	10	33.82	7	33.61	34.00	3	3,060	0.10%
2018/09/13	1	32.35	2	32.23	32.60	-1	2,683	-0.04%
2018/09/10	1	31.80	0	0.00	31.35	1	2,210	0.05%
2018/09/06	0	0.00	1	32.20	31.00	-1	2,012	-0.05%
2018/09/05	1	31.85	5	31.47	32.50	-4	1,849	-0.22%
2018/09/04	3	30.20	3	30.05	30.00	0	1,631	0.00%
2018/09/03	7	30.30	7	29.73	28.60	0	1,556	0.00%
2018/08/30	4	28.75	0	0.00	28.80	4	1,455	0.27%
2018/08/29	0	0.00	5	29.10	28.80	-5	1,457	-0.34%
2018/08/27	0	0.00	2	29.65	29.60	-2	1,512	-0.13%
2018/08/24	2	29.20	0	0.00	29.45	2	1,508	0.13%
2018/08/20	0	0.00	1	28.75	27.90	-1	1,467	-0.07%
2018/08/15	0	0.00	5	28.80	30.20	-5	1,407	-0.36%
2018/08/14	10	29.65	8	29.80	29.80	2	1,355	0.15%
2018/08/09	0	0.00	1	28.80	28.25	-1	1,210	-0.08%
2018/08/02	0	0.00	2	26.75	26.75	-2	1,150	-0.17%
2018/07/23	0	0.00	1	26.45	26.30	-1	1,187	-0.08%
2018/07/19	1	26.40	0	0.00	26.40	1	1,218	0.08%
2018/07/09	3	26.75	3	26.60	26.60	0	1,384	0.00%
2018/07/06	0	0.00	2	26.70	26.70	-2	1,412	-0.14%
2018/07/04	5	26.70	5	26.65	26.65	0	1,441	0.00%
2018/07/03	1	27.60	0	0.00	26.65	1	1,469	0.07%
2018/06/27	0	0.00	3	28.03	29.00	-3	1,600	-0.19%
2018/06/26	0	0.00	3	26.80	26.95	-3	1,690	-0.18%
2018/06/20	2	26.85	0	0.00	26.50	2	1,847	0.11%
2018/06/19	0	0.00	11	27.06	27.05	-11	1,878	-0.59%
2018/06/11	6	26.90	0	0.00	26.90	6	2,111	0.28%
2018/06/08	2	27.03	5	27.00	27.00	-3	2,188	-0.14%
2018/06/04	3	26.10	0	0.00	26.75	3	2,999	0.10%
2018/05/14	1	25.40	0	0.00	25.15	1	3,860	0.03%
2018/05/04	1	26.60	0	0.00	26.10	1	3,837	0.03%
2018/05/03	5	26.80	0	0.00	26.75	5	3,833	0.13%
2018/04/27	1	27.15	0	0.00	26.65	1	3,854	0.03%
2018/04/26	0	0.00	3	26.60	26.60	-3	3,864	-0.08%
2018/04/19	3	30.05	0	0.00	30.00	3	3,875	0.08%
2018/04/11	1	30.65	2	30.70	30.70	-1	3,869	-0.03%
2018/04/09	1	31.20	8	31.15	31.15	-7	3,837	-0.18%
2018/04/02	3	32.90	18	33.04	32.80	-15	3,795	-0.40%
2018/03/31	1	34.25	20	33.94	33.95	-19	3,746	-0.51%
2018/03/30	27	34.27	0	0.00	33.70	27	3,724	0.73%
2018/03/29	21	35.19	11	34.60	35.70	10	3,609	0.28%
2018/03/28	6	32.63	0	0.00	32.60	6	3,441	0.17%
2018/03/27	0	0.00	1	32.70	32.70	-1	3,386	-0.03%
2018/03/19	1	30.60	0	0.00	31.50	1	3,129	0.03%
2018/03/13	10	34.00	0	0.00	33.90	10	2,857	0.35%
2018/03/12	10	33.75	10	32.05	34.50	0	2,799	0.00%
2018/03/08	1	34.40	1	34.30	34.30	0	2,367	0.00%
2018/03/07	0	0.00	1	32.00	31.90	-1	2,037	-0.05%
2018/03/06	0	0.00	3	32.92	33.20	-3	1,914	-0.16%
2018/03/05	2	32.00	3	31.03	32.65	-1	1,688	-0.06%
2018/03/02	11	30.13	3	30.52	29.90	8	1,423	0.56%
2018/03/01	3	28.80	21	30.36	30.40	-18	1,289	-1.40%
2018/02/27	10	27.60	0	0.00	27.70	10	1,189	0.84%
2018/02/23	0	0.00	1	27.30	27.30	-1	1,141	-0.09%
2018/02/07	10	25.50	0	0.00	25.55	10	1,143	0.87%
2018/02/02	1	26.80	0	0.00	26.80	1	1,130	0.09%
2018/01/30	0	0.00	10	26.70	26.45	-10	1,263	-0.79%
2018/01/26	0	0.00	1	25.90	26.05	-1	1,262	-0.08%
2018/01/24	0	0.00	1	26.20	26.00	-1	1,317	-0.08%
2018/01/22	2	26.45	0	0.00	26.40	2	1,342	0.15%
2018/01/18	10	26.75	0	0.00	26.70	10	1,615	0.62%
2018/01/17	0	0.00	2	26.95	27.05	-2	1,779	-0.11%
2018/01/16	0	0.00	0.1	27.10	27.20	-0.1	1,762	0.00%
2018/01/15	0	0.00	1	27.50	27.70	-1	1,735	-0.06%
2018/01/12	1	27.85	0	27.55	27.65	1	1,710	0.06%
2018/01/10	0	0.00	1	26.50	26.30	-1	1,618	-0.06%
2018/01/02	0	0.00	0.5	27.20	27.25	-0.5	1,559	-0.03%