南電 (8046)-凱基-嘉義券商分點個股進出

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
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股▲1.25%
1416人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/06	2	115.00	2	115.50	114.00	0	1,936	0.00%
2024/12/04	15	116.97	14	116.00	117.00	1	1,959	0.05%
2024/12/03	4	116.25	3	118.00	115.50	1	2,012	0.05%
2024/11/29	0	0.00	1	116.50	116.50	-1	1,984	-0.05%
2024/11/27	1	123.00	1	124.50	120.50	0	2,028	0.00%
2024/11/25	7	126.00	8	126.75	127.00	-1	2,016	-0.05%
2024/11/20	1	126.00	0	0.00	126.00	1	2,142	0.05%
2024/11/19	1	123.50	1	124.00	126.50	0	2,141	0.00%
2024/11/18	8	124.00	8	123.06	124.00	0	2,131	0.00%
2024/11/12	4	125.38	0	0.00	124.00	4	2,141	0.19%
2024/11/07	0	0.00	2	129.50	132.00	-2	2,154	-0.09%
2024/11/06	10	123.55	8	124.50	124.50	2	2,153	0.09%
2024/11/05	3	125.50	5	126.70	127.50	-2	2,163	-0.09%
2024/11/01	1	128.50	0	0.00	131.50	1	2,305	0.04%
2024/10/30	8	133.00	8	133.06	133.00	0	2,399	0.00%
2024/10/28	1	135.00	0	0.00	136.00	1	2,445	0.04%
2024/10/24	1	138.00	2	139.25	137.00	-1	2,585	-0.04%
2024/10/23	3	140.83	2	142.50	140.50	1	2,613	0.04%
2024/10/22	0	0.00	1	141.50	140.50	-1	2,631	-0.04%
2024/10/21	4	138.25	2	136.75	138.00	2	2,608	0.08%
2024/10/18	2	134.50	1	137.50	133.50	1	2,654	0.04%
2024/10/17	1	136.50	1	139.50	136.50	0	2,735	0.00%
2024/10/15	1	137.00	0	0.00	137.00	1	3,038	0.03%
2024/10/14	1	136.50	1	135.50	136.50	0	3,100	0.00%
2024/10/09	1	135.50	0	0.00	135.00	1	3,431	0.03%
2024/10/08	1	136.50	0	0.00	136.50	1	3,460	0.03%
2024/10/07	2	141.50	2	139.50	141.50	0	3,480	0.00%
2024/10/04	1	139.00	1	138.50	136.50	0	3,481	0.00%
2024/10/01	3	141.00	0	0.00	141.00	3	3,469	0.09%
2024/09/30	2	142.75	1	143.00	142.50	1	3,486	0.03%
2024/09/27	0	0.00	3	141.83	142.50	-3	3,532	-0.08%
2024/09/26	2	139.00	1	138.50	138.50	1	3,541	0.03%
2024/09/25	0	0.00	1	140.50	139.00	-1	3,567	-0.03%
2024/09/24	2	138.99	2	137.50	138.00	0	3,581	0.00%
2024/09/23	1	138.00	1	139.00	140.00	0	3,650	0.00%
2024/09/20	1	136.50	2	140.00	137.00	-1	3,711	-0.03%
2024/09/19	2	133.50	3	135.33	135.00	-1	3,769	-0.03%
2024/09/18	0	0.00	1	134.50	133.00	-1	3,834	-0.03%
2024/09/16	0.3	134.50	0	0.00	133.00	0.3	3,879	0.01%
2024/09/13	1	134.50	1	132.50	134.00	0	3,883	0.00%
2024/09/05	1	130.50	1	132.00	128.00	0	3,961	0.00%
2024/09/04	1.3	132.90	0	0.00	130.00	1.3	3,962	0.03%
2024/08/30	1	148.50	0	0.00	147.00	1	4,008	0.02%
2024/08/22	0	0.00	2	153.00	150.50	-2	4,657	-0.04%
2024/08/06	0	0.00	1	139.00	140.50	-1	4,628	-0.02%
2024/08/05	1	141.00	0	0.00	140.50	1	4,505	0.02%
2024/08/02	23	160.93	10	155.00	156.00	13	4,442	0.29%
2024/07/30	11	164.41	10	166.00	170.00	1	4,299	0.02%
2024/07/29	1	173.50	0	0.00	173.50	1	4,210	0.02%
2024/07/26	0	0.00	0.3	178.00	178.00	-0.3	4,172	-0.01%
2024/07/19	3	184.67	1	189.50	183.00	2	4,112	0.05%
2024/07/18	3	192.17	3	191.50	191.00	0	4,196	0.00%
2024/07/17	3	191.50	2.4	195.54	195.50	0.6	4,227	0.01%
2024/07/16	4	184.88	0	0.00	183.50	4	4,060	0.10%
2024/07/15	3	187.00	3	188.50	187.50	0	4,053	0.00%
2024/07/12	3	190.00	3.2	189.50	189.00	-0.2	4,033	0.00%
2024/07/11	3	186.50	0	0.00	186.50	3	3,931	0.08%
2024/07/10	0	0.00	0.4	177.00	176.50	-0.4	3,790	-0.01%
2024/07/09	10.4	180.03	11	179.50	179.00	-0.6	3,798	-0.02%
2024/07/08	0.1	184.50	0	0.00	184.00	0.1	3,766	0.00%
2024/07/03	0.1	181.50	0	0.00	181.00	0.1	3,758	0.00%
2024/07/01	1	183.50	0	0.00	182.50	1	3,712	0.03%
2024/06/25	15	188.00	15	186.17	187.00	0	3,625	0.00%
2024/06/21	1	197.50	0	0.00	196.50	1	3,462	0.03%
2024/06/20	1	197.50	2.1	199.29	199.50	-1.1	3,398	-0.03%
2024/06/19	1	198.50	0	0.00	198.50	1	3,391	0.03%
2024/06/18	0	197.00	0	0.00	196.50	0	3,350	0.00%
2024/06/17	0	0.00	1	195.50	195.50	-1	3,359	-0.03%
2024/06/14	1	198.00	1	194.50	194.00	0	3,378	0.00%
2024/06/13	1	194.00	0.1	194.00	194.00	0.9	3,391	0.03%
2024/06/12	0.2	191.56	0	0.00	191.00	0.2	3,401	0.01%
2024/06/07	0	0.00	0.1	193.00	194.50	-0.1	3,371	0.00%
2024/06/05	10	197.50	10	191.50	191.00	0	3,350	0.00%
2024/06/04	1	196.50	1	197.00	197.00	0	3,341	0.00%
2024/05/31	0	199.75	0	0.00	195.50	0	3,320	0.00%
2024/05/30	1	203.00	0	0.00	202.50	1	2,957	0.03%
2024/05/29	10	208.36	7	209.07	207.00	3	2,959	0.10%
2024/05/28	1	192.50	1	197.00	202.00	0	2,753	0.00%
2024/05/27	1	186.50	1	188.50	188.50	0	2,731	0.00%
2024/05/23	1	189.50	1	188.50	189.00	0	2,818	0.00%
2024/05/20	0	0.00	1	188.00	187.00	-1	2,844	-0.04%
2024/05/17	0.3	193.50	0	0.00	190.00	0.3	2,858	0.01%
2024/05/16	0.2	192.00	5	193.00	193.50	-4.8	2,900	-0.17%
2024/05/15	10.1	186.99	10	186.00	191.00	0.1	2,889	0.00%
2024/05/14	0	0.00	0	190.50	190.00	0	2,847	0.00%
2024/05/13	0	0.00	0	191.00	190.50	0	2,844	0.00%
2024/05/09	0	0.00	1	188.00	186.50	-1	2,839	-0.04%
2024/05/06	10	180.00	10	181.50	185.00	0	2,875	0.00%
2024/05/03	0	187.00	0	0.00	184.50	0	2,850	0.00%
2024/05/02	1	184.00	1	182.50	182.50	0	2,859	0.00%
2024/04/30	1	189.00	2	188.50	187.00	-1	2,855	-0.04%
2024/04/26	1	189.50	2	187.25	188.00	-1	2,872	-0.03%
2024/04/25	1	189.50	1	188.50	188.00	0	2,880	0.00%
2024/04/24	15	193.83	15	193.70	194.50	0	2,849	0.00%
2024/04/23	3	182.33	0	0.00	185.00	3	2,742	0.11%
2024/04/22	0	0.00	1	178.00	174.50	-1	2,657	-0.04%
2024/04/18	2	180.75	0	0.00	179.00	2	2,557	0.08%
2024/04/17	6	182.00	0	0.00	181.50	6	2,527	0.24%
2024/04/16	1	187.00	0.1	186.00	185.00	0.9	2,493	0.04%
2024/04/15	2	191.00	1	191.00	190.50	1	2,500	0.04%
2024/04/08	1	207.00	0	0.00	206.50	1	2,794	0.04%
2024/04/01	1	209.00	1	208.49	209.50	0	2,812	0.00%
2024/03/29	2	200.51	1	201.00	200.50	1	2,785	0.04%
2024/03/28	1.1	199.50	3	199.17	198.00	-2	2,778	-0.07%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0	0.00	5	210.50	204.00	-5	2,872	-0.17%
2024/03/20	0	0.00	2	212.00	212.50	-2	3,096	-0.06%
2024/03/19	2	211.00	5	210.70	211.50	-3	3,104	-0.10%
2024/03/18	12	207.13	4	208.13	211.00	8	3,115	0.26%
2024/03/15	1	200.50	1	201.00	202.00	0	3,110	0.00%
2024/03/13	1	205.50	0	0.00	203.00	1	3,126	0.03%
2024/03/11	4	207.00	0	0.00	207.50	4	3,199	0.13%
2024/03/08	0	0.00	0	208.50	206.50	0	3,322	0.00%
2024/03/07	0	204.87	0	0.00	203.50	0	3,378	0.00%
2024/03/06	2.1	206.52	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	0	211.50	0	0.00	210.00	0	3,400	0.00%
2024/03/04	0	210.00	0	0.00	209.00	0	3,442	0.00%
2024/03/01	0	211.00	0	0.00	210.50	0	3,459	0.00%
2024/02/29	2	209.00	0	0.00	211.50	2	3,458	0.06%
2024/02/27	0	211.34	3	216.33	210.50	-3	3,424	-0.09%
2024/02/26	1	223.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	1.1	222.42	0	224.00	221.50	1.1	3,390	0.03%
2024/02/22	0	226.00	0	0.00	225.00	0	3,425	0.00%
2024/02/21	0	228.00	0.3	229.00	228.00	-0.3	3,411	-0.01%
2024/02/20	1	230.00	1	230.00	229.50	0	3,414	0.00%
2024/02/19	1	230.51	0	0.00	230.50	1	3,454	0.03%
2024/02/15	0	225.00	0	0.00	224.50	0	3,465	0.00%
2024/02/05	0	225.00	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0	227.00	0	0.00	227.50	0	3,491	0.00%
2024/02/01	0	226.00	0	0.00	226.50	0	3,533	0.00%
2024/01/23	0	0.00	1	227.50	227.50	-1	3,825	-0.03%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/17	0	0.00	0	220.00	218.50	0	3,917	0.00%
2024/01/16	1	223.00	0	0.00	223.50	1	3,903	0.03%
2024/01/12	0	230.00	0	0.00	229.00	0	3,882	0.00%
2024/01/10	0	226.00	0	0.00	225.50	0	3,980	0.00%
2024/01/08	5.2	227.00	0	0.00	224.50	5.2	3,978	0.13%
2024/01/05	1.2	227.84	0.4	229.00	227.00	0.8	3,914	0.02%
2024/01/04	1	231.02	0	0.00	231.00	1	3,860	0.03%
2024/01/03	3	243.17	1.3	245.24	243.00	1.7	3,772	0.05%
2023/12/29	0.2	249.50	0.2	251.50	251.50	0	3,818	0.00%
2023/12/28	1.8	246.54	0	0.00	248.00	1.8	3,827	0.05%
2023/12/27	0	0.00	5.1	249.90	250.00	-5.1	3,836	-0.13%
2023/12/26	0.1	247.50	0	0.00	247.50	0.1	3,883	0.00%
2023/12/25	0	0.00	0.7	245.50	246.00	-0.7	3,936	-0.02%
2023/12/22	0.1	242.50	0	0.00	241.50	0.1	3,974	0.00%
2023/12/19	4.2	244.99	0	0.00	244.50	4.2	3,977	0.11%
2023/12/18	1	248.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	1	252.50	0	0.00	252.50	1	4,052	0.02%
2023/12/14	0	0.00	1.2	250.50	252.00	-1.2	4,078	-0.03%
2023/12/13	2	249.00	0	0.00	250.00	2	4,157	0.05%
2023/12/12	0	250.00	0	0.00	248.00	0	4,381	0.00%
2023/12/11	2	252.50	1	252.50	252.50	1	4,415	0.02%
2023/12/06	2	251.50	1	250.50	249.00	1	4,527	0.02%
2023/12/05	2	253.50	0.3	255.00	252.50	1.7	4,476	0.04%
2023/12/01	0.1	248.40	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	0	248.50	0	0.00	248.00	0	4,251	0.00%
2023/11/29	0	0.00	3	247.17	251.00	-3	4,252	-0.07%
2023/11/28	0.2	242.00	1	241.00	245.00	-0.8	4,208	-0.02%
2023/11/24	0	0.00	3	238.00	238.00	-3	4,195	-0.07%
2023/11/22	3.1	238.48	0.2	238.50	237.00	2.9	4,265	0.07%
2023/11/21	0	242.50	1	242.00	242.50	-1	4,264	-0.02%
2023/11/20	0	0.00	1	239.00	239.00	-1	4,280	-0.02%
2023/11/16	4	239.50	18	235.92	238.50	-14	4,271	-0.33%
2023/11/15	14.2	236.97	3	237.50	235.50	11.2	4,240	0.26%
2023/11/14	0.1	232.36	1	232.00	230.50	-0.9	4,201	-0.02%
2023/11/13	0	0.00	1	234.00	230.50	-1	4,221	-0.02%
2023/11/10	1	222.50	0	0.00	228.00	1	4,226	0.02%
2023/11/09	4	228.38	2	229.00	227.50	2	4,200	0.05%
2023/11/08	0	232.50	0	0.00	231.00	0	4,201	0.00%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0	0.00	1	234.00	237.00	-1	4,201	-0.02%
2023/11/03	3	234.50	1.2	235.07	232.50	1.8	4,199	0.04%
2023/11/02	1	243.00	0	0.00	243.00	1	4,130	0.02%
2023/11/01	0	0.00	2	239.00	240.00	-2	4,126	-0.05%
2023/10/30	0	0.00	0	232.50	232.00	0	4,263	0.00%
2023/10/27	0	0.00	3	235.50	233.50	-3	4,309	-0.07%
2023/10/26	4	229.25	1	230.50	229.00	3	4,322	0.07%
2023/10/25	1	239.98	1	236.50	238.00	0	4,282	0.00%
2023/10/23	1	236.50	1	236.50	237.00	0	4,353	0.00%
2023/10/20	0	242.00	0	0.00	239.50	0	4,398	0.00%
2023/10/19	0	250.00	0	0.00	242.50	0	4,421	0.00%
2023/10/17	0	257.00	0	0.00	255.50	0	4,458	0.00%
2023/10/16	1	252.00	0	0.00	253.00	1	4,580	0.02%
2023/10/13	0.2	258.93	2	258.75	257.00	-1.8	4,789	-0.04%
2023/10/12	1	257.50	0	0.00	256.50	1	4,835	0.02%
2023/10/06	0	254.14	0	0.00	251.50	0	5,040	0.00%
2023/10/05	0.3	261.50	0	0.00	260.50	0.3	5,050	0.01%
2023/10/04	0.2	264.50	0	0.00	264.00	0.2	5,058	0.00%
2023/10/03	1	268.00	0	0.00	262.00	1	5,070	0.02%
2023/09/26	1	265.00	1	264.50	263.00	0	5,193	0.00%
2023/09/25	0.2	268.50	0	0.00	269.00	0.2	5,186	0.00%
2023/09/22	1.2	258.46	1.2	259.75	267.00	0	5,138	0.00%
2023/09/20	3	267.67	0	0.00	260.50	3	5,100	0.06%
2023/09/19	1.1	274.73	3	274.17	271.00	-1.9	5,047	-0.04%
2023/09/18	1.2	272.00	0	276.00	272.50	1.2	4,983	0.02%
2023/09/15	4	271.50	9	267.33	272.00	-5	4,889	-0.10%
2023/09/14	0	0.00	1	258.50	259.00	-1	4,683	-0.02%
2023/09/13	1	258.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	2	250.00	2	252.50	260.50	0	4,689	0.00%
2023/09/11	1	248.00	1	251.00	251.00	0	4,724	0.00%
2023/09/08	1	247.00	1	251.00	249.00	0	4,791	0.00%
2023/09/07	1	251.00	2	249.75	250.00	-1	4,860	-0.02%
2023/09/05	1	247.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	1	246.00	250.00	-1	5,054	-0.02%
2023/09/01	1	239.50	0	0.00	243.00	1	5,138	0.02%
2023/08/29	0	244.00	0	0.00	244.00	0	5,405	0.00%
2023/08/24	0.1	236.24	1	233.50	239.50	-0.9	5,579	-0.02%
2023/08/21	0	0.00	2	230.00	228.00	-2	6,151	-0.03%
2023/08/18	1	234.00	2	233.50	231.00	-1	6,247	-0.02%
2023/08/15	0	0.00	1	234.50	236.50	-1	6,553	-0.02%
2023/08/14	0	231.50	0	0.00	232.00	0	6,639	0.00%
2023/08/11	2	238.51	1	240.00	238.50	1	6,726	0.01%
2023/08/10	0	0.00	0	245.50	238.50	0	6,828	0.00%
2023/08/09	2	247.00	0	0.00	247.00	2	6,830	0.03%
2023/08/07	2	251.50	0	0.00	250.50	2	6,877	0.03%
2023/08/04	5	250.40	6	252.58	252.50	-1	6,923	-0.01%
2023/08/02	5	252.00	1	253.00	251.50	4	7,040	0.06%
2023/08/01	1	255.50	3	253.83	249.50	-2	7,091	-0.03%
2023/07/31	22	251.64	19	248.00	248.00	3	7,135	0.04%
2023/07/28	2	253.50	2	252.25	254.50	0	7,229	0.00%
2023/07/27	4	251.00	3	251.67	250.00	1	7,271	0.01%
2023/07/26	0	258.50	0	0.00	254.50	0	7,344	0.00%
2023/07/25	0.2	264.00	0	0.00	258.00	0.2	7,480	0.00%
2023/07/24	1	263.50	2	261.50	261.50	-1	7,518	-0.01%
2023/07/21	1	258.50	2	258.50	258.00	-1	7,599	-0.01%
2023/07/19	1	266.50	2.6	272.31	266.50	-1.6	7,723	-0.02%
2023/07/18	3	271.50	8.1	274.38	275.50	-5.1	7,678	-0.07%
2023/07/17	2	265.50	3	263.50	262.50	-1	7,491	-0.01%
2023/07/14	1	266.02	31.2	265.14	266.00	-30.2	7,540	-0.40%
2023/07/13	3.5	268.42	5	266.70	264.50	-1.5	7,468	-0.02%
2023/07/12	4	251.50	2	253.50	254.50	2	7,352	0.03%
2023/07/10	3	244.17	1	243.50	243.50	2	7,441	0.03%
2023/07/07	1	246.54	0	0.00	246.50	1	7,447	0.01%
2023/07/06	3	259.33	2	258.50	255.50	1	7,352	0.01%
2023/07/05	31	267.40	1	266.50	261.50	30	7,356	0.41%
2023/07/04	4.1	262.90	0	0.00	262.00	4.1	7,334	0.06%
2023/07/03	0	269.83	0	0.00	270.00	0	7,384	0.00%
2023/06/30	0	0.00	1	263.50	264.00	-1	7,531	-0.01%
2023/06/29	0	263.90	1	262.50	262.50	-1	7,637	-0.01%
2023/06/28	1.1	266.35	0	0.00	262.00	1.1	7,679	0.01%
2023/06/27	1	271.50	0	0.00	268.50	1	7,779	0.01%
2023/06/26	0	275.00	0	0.00	275.00	0	7,818	0.00%
2023/06/21	1	280.50	0.1	279.50	278.00	0.9	8,025	0.01%
2023/06/20	11	277.45	10	279.00	281.50	1	8,127	0.01%
2023/06/19	1.2	278.75	1	277.50	278.00	0.2	8,249	0.00%
2023/06/16	1	280.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	5.1	283.87	0	0.00	281.00	5.1	8,296	0.06%
2023/06/14	0.1	294.00	9	294.00	293.50	-8.9	8,249	-0.11%
2023/06/13	3.2	292.47	1	292.00	293.00	2.2	8,253	0.03%
2023/06/12	1	281.00	1	283.50	286.00	0	8,243	0.00%
2023/06/09	4	283.63	4	283.63	284.50	0	8,308	0.00%
2023/06/08	2.1	282.69	1	281.00	282.00	1.1	8,401	0.01%
2023/06/07	4.1	292.22	3	292.83	290.00	1.1	8,463	0.01%
2023/06/06	3.2	297.97	2.4	299.43	296.50	0.9	8,514	0.01%
2023/06/05	2	306.25	0	0.00	305.00	2	8,504	0.02%
2023/06/02	15.1	305.11	17	307.47	308.00	-1.9	8,495	-0.02%
2023/06/01	2	298.75	0	0.00	298.50	2	8,464	0.02%
2023/05/31	0.1	299.00	3	299.33	303.00	-3	8,667	-0.03%
2023/05/30	2.1	295.24	1	295.00	294.00	1.1	8,725	0.01%
2023/05/29	5.1	304.06	3	303.50	302.50	2.1	8,686	0.02%
2023/05/26	4.3	308.04	3	303.17	303.00	1.3	8,597	0.02%
2023/05/25	9	300.61	15.1	302.98	302.50	-6.1	8,464	-0.07%
2023/05/24	2	287.26	2	290.75	292.00	0	8,223	0.00%
2023/05/23	2	283.00	2	286.25	289.00	0	8,138	0.00%
2023/05/22	3.1	283.16	0	0.00	281.50	3.1	8,079	0.04%
2023/05/19	0	292.00	0	292.00	293.00	0	7,965	0.00%
2023/05/18	1	288.00	1	291.00	285.50	0	7,929	0.00%
2023/05/17	3	287.00	0	0.00	286.50	3	7,927	0.04%
2023/05/16	2.1	289.54	2	290.75	288.50	0.1	7,854	0.00%
2023/05/15	1	286.00	1.1	281.00	281.00	-0.1	7,773	0.00%
2023/05/12	0	0.00	2	285.00	287.00	-2	7,789	-0.03%
2023/05/11	1	279.00	1	281.50	278.00	0	7,758	0.00%
2023/05/10	1	284.50	1	283.00	282.50	0	7,761	0.00%
2023/05/09	1	285.00	7	283.80	287.50	-6	7,767	-0.08%
2023/05/08	0	0.00	6	283.33	281.00	-6	7,773	-0.08%
2023/05/05	1	276.50	1.1	277.43	277.50	-0.1	7,758	0.00%
2023/05/04	6	268.42	2	271.00	272.50	4	7,857	0.05%
2023/05/03	2	275.50	3.2	276.09	276.00	-1.2	7,900	-0.02%
2023/05/02	1	277.00	3	277.50	277.50	-2	7,915	-0.03%
2023/04/28	2	275.00	6	275.08	274.50	-4	7,942	-0.05%
2023/04/27	2	264.77	1	265.50	266.50	1	7,815	0.01%
2023/04/26	10	265.20	12	266.33	269.00	-2	7,812	-0.03%
2023/04/25	6.3	264.47	8	263.63	258.00	-1.7	7,838	-0.02%
2023/04/24	3	262.36	3	261.00	268.50	0	7,743	0.00%
2023/04/21	9	258.72	11.1	260.68	260.00	-2.1	7,734	-0.03%
2023/04/20	1	252.50	4	256.25	255.00	-3	7,732	-0.04%
2023/04/19	6.1	260.23	3	256.17	254.00	3.1	7,858	0.04%
2023/04/18	4	264.37	2	263.00	263.00	2	7,907	0.03%
2023/04/17	5	261.81	5	264.70	264.50	0	8,079	0.00%
2023/04/14	11.1	264.90	3	264.33	263.00	8.1	8,253	0.10%
2023/04/13	0	273.00	0	0.00	264.00	0	8,265	0.00%
2023/04/12	0	0.00	3	273.50	274.50	-3	8,201	-0.04%
2023/04/11	2.1	276.45	1	277.50	274.00	1.1	8,246	0.01%
2023/04/10	2	274.00	0	0.00	275.50	2	8,270	0.02%
2023/04/07	0	0.00	1	275.00	274.00	-1	8,272	-0.01%
2023/04/06	5	274.20	4	273.00	274.50	1	8,283	0.01%
2023/03/31	5	284.79	0	0.00	283.00	5	8,310	0.06%
2023/03/30	11	277.18	11	279.14	281.00	0	8,315	0.00%
2023/03/29	3	276.00	3	272.67	272.00	0	8,478	0.00%
2023/03/28	12	275.58	12	273.83	273.50	0	8,836	0.00%
2023/03/27	3	283.17	3	285.50	285.50	0	8,862	0.00%
2023/03/24	2.1	286.38	14	288.32	286.50	-11.9	9,014	-0.13%
2023/03/23	6	276.67	5	277.63	280.50	1	8,871	0.01%
2023/03/22	3	275.17	2	276.00	275.50	1	8,921	0.01%
2023/03/21	2	265.50	1.1	267.65	269.00	0.9	8,944	0.01%
2023/03/20	0	0.00	0.1	263.50	262.50	-0.1	8,933	0.00%
2023/03/17	0	0.00	1	262.00	261.00	-1	9,094	-0.01%
2023/03/16	1	259.50	45	259.19	259.00	-44	9,229	-0.48%
2023/03/15	1	263.50	31.2	261.21	259.50	-30.2	9,580	-0.32%
2023/03/14	3	262.66	7	261.29	260.00	-4	9,712	-0.04%
2023/03/13	3	260.84	93	265.03	266.00	-90	9,889	-0.91%
2023/03/10	4	263.74	8	263.13	260.00	-4	9,931	-0.04%
2023/03/09	2	266.75	3	267.17	266.50	-1	10,174	-0.01%
2023/03/08	2	259.26	44	260.59	263.00	-42	10,063	-0.42%
2023/03/07	5	257.80	0	0.00	258.50	5	10,084	0.05%
2023/03/06	4.2	262.19	46.1	261.34	261.00	-41.9	10,128	-0.41%
2023/03/03	5	261.89	7.1	259.37	259.00	-2	10,261	-0.02%
2023/03/02	4	250.25	3.1	250.84	250.50	1	10,165	0.01%
2023/03/01	3	233.00	5	237.50	240.50	-2	10,116	-0.02%
2023/02/24	4	237.75	1	240.00	235.00	3	10,158	0.03%
2023/02/23	2	240.75	4	243.25	243.00	-2	10,183	-0.02%
2023/02/22	7.1	241.65	2	241.25	240.00	5.1	10,408	0.05%
2023/02/21	0	0.00	0	247.50	247.00	0	10,602	0.00%
2023/02/20	4	246.38	3	245.17	244.00	1	10,845	0.01%
2023/02/16	3	246.67	4.1	246.27	247.50	-1	11,793	-0.01%
2023/02/15	5.1	240.86	5	237.20	244.00	0.1	11,900	0.00%
2023/02/14	5	237.50	2	239.25	238.50	3	11,952	0.03%
2023/02/13	2	237.50	2	235.75	233.00	0	12,322	0.00%
2023/02/10	6.1	238.60	2	239.00	237.00	4.1	12,572	0.03%
2023/02/09	3	243.67	0	0.00	243.00	3	12,694	0.02%
2023/02/08	1	244.50	3.1	245.02	244.00	-2.1	12,976	-0.02%
2023/02/07	0.1	242.75	1	243.00	244.00	-0.9	13,058	-0.01%
2023/02/06	3.1	241.82	12	240.42	239.00	-8.9	13,207	-0.07%
2023/02/03	0.2	259.67	1	260.00	255.00	-0.8	13,161	-0.01%
2023/02/02	0	0.00	0.2	261.67	264.50	-0.2	13,207	0.00%
2023/02/01	3	252.17	10.1	254.88	255.50	-7.1	13,225	-0.05%
2023/01/31	0.3	244.00	4	245.75	243.00	-3.7	13,197	-0.03%
2023/01/30	3.1	242.24	27.1	244.28	246.00	-23.9	13,404	-0.18%
2023/01/16	8	233.62	2	233.25	233.00	6	13,839	0.04%
2023/01/12	5	233.80	3	233.01	232.00	2	14,152	0.01%
2023/01/11	1	236.50	4	235.75	234.00	-3	14,447	-0.02%
2023/01/10	9	233.39	1	234.01	236.50	8	14,660	0.05%
2023/01/09	9.1	232.86	9	234.00	236.00	0.1	14,843	0.00%
2023/01/06	1	227.50	1	221.52	227.50	0	14,819	0.00%
2023/01/05	16	220.47	16.2	219.63	219.50	-0.1	14,815	0.00%
2023/01/04	20	227.08	15	222.83	223.00	5	14,728	0.03%
2023/01/03	1.1	230.58	1	231.01	233.00	0.1	14,662	0.00%
2022/12/30	6	230.33	1	234.50	227.00	5	14,732	0.03%
2022/12/29	1.1	231.00	1	228.00	231.00	0.1	14,768	0.00%
2022/12/28	7.1	236.48	4.2	234.07	231.50	2.9	14,913	0.02%
2022/12/27	1.2	238.67	6	242.42	238.00	-4.8	15,074	-0.03%
2022/12/26	2	237.50	1	238.00	237.00	1	15,149	0.01%
2022/12/23	13	242.38	3	241.17	242.00	10	15,276	0.07%
2022/12/22	31	236.68	2	242.75	243.00	29	15,283	0.19%
2022/12/21	7	238.71	5	236.80	237.00	2	15,279	0.01%
2022/12/20	23.1	247.59	39	246.81	241.50	-15.9	15,189	-0.10%
2022/12/19	20	258.35	15	259.57	257.00	5	14,930	0.03%
2022/12/16	14.2	260.71	20.3	262.67	260.00	-6.1	14,855	-0.04%
2022/12/15	3	272.50	0	0.00	274.00	3	14,757	0.02%
2022/12/14	1	274.00	1	272.00	274.00	0	14,743	0.00%
2022/12/13	13.5	279.26	15	272.50	270.00	-1.5	14,790	-0.01%
2022/12/12	6	279.75	4	279.75	281.00	2	14,675	0.01%
2022/12/09	15	289.43	13	282.54	281.50	2	14,751	0.01%
2022/12/08	17	282.32	21.2	282.48	287.00	-4.2	14,641	-0.03%
2022/12/07	21.1	288.41	21	288.17	278.50	0.1	14,622	0.00%
2022/12/06	9	309.28	5	307.30	304.50	4	14,293	0.03%
2022/12/05	16	308.88	20	307.73	310.50	-4	14,155	-0.03%
2022/12/02	18	290.03	21	292.29	295.50	-3	13,957	-0.02%
2022/12/01	14	286.50	8.2	290.89	286.50	5.9	13,977	0.04%
2022/11/30	0.1	271.00	0	0.00	269.50	0.1	13,656	0.00%
2022/11/29	1	267.00	4	267.38	267.00	-3	13,768	-0.02%
2022/11/28	5	270.90	4	270.88	273.00	1	13,889	0.01%
2022/11/25	17.1	274.79	12.1	274.34	271.00	5	14,066	0.04%
2022/11/24	2.1	264.93	5.1	264.63	270.00	-3	13,891	-0.02%
2022/11/23	18.1	260.77	17	260.29	259.00	1.1	13,814	0.01%
2022/11/22	68.1	260.68	27	261.39	262.00	41.1	13,857	0.30%
2022/11/21	53.1	260.05	3	261.83	261.00	50.1	13,867	0.36%
2022/11/18	34.1	266.16	2.3	263.21	258.00	31.7	13,855	0.23%
2022/11/17	75.1	272.44	25.1	269.65	267.50	50	13,777	0.36%
2022/11/16	10.1	267.38	21	270.98	272.50	-10.9	13,810	-0.08%
2022/11/15	59	264.84	10	267.40	270.50	49	13,909	0.35%
2022/11/14	73.3	268.66	31.1	264.73	263.00	42.2	13,834	0.31%
2022/11/11	0	0.00	5.5	256.50	256.50	-5.5	13,368	-0.04%
2022/11/10	12	232.38	13.6	232.61	233.50	-1.6	13,309	-0.01%
2022/11/09	22	228.66	26.3	230.60	234.50	-4.3	13,340	-0.03%
2022/11/08	19	222.00	17	225.47	219.00	2	13,260	0.02%
2022/11/07	23	217.50	20	216.25	214.50	3	13,156	0.02%
2022/11/04	26	212.06	23	214.52	217.00	3	13,147	0.02%
2022/11/03	12	214.58	13	213.69	217.00	-1	12,958	-0.01%
2022/11/02	3.4	217.38	2	207.50	217.50	1.4	12,985	0.01%
2022/11/01	6	210.42	14	208.68	208.50	-8	12,849	-0.06%
2022/10/31	2	212.75	4.1	213.10	211.50	-2.1	12,874	-0.02%
2022/10/28	26.1	207.99	25	207.56	208.50	1.1	12,879	0.01%
2022/10/27	52	203.91	55	203.97	207.00	-3	12,750	-0.02%
2022/10/26	95	202.36	93	204.41	199.50	2	12,741	0.02%
2022/10/25	30	208.18	33	208.39	207.00	-3	12,665	-0.02%
2022/10/24	22	207.77	26	207.90	207.50	-4	12,654	-0.03%
2022/10/21	5	198.80	6	198.25	195.00	-1	12,710	-0.01%
2022/10/20	53	199.23	43	199.23	199.50	10	12,735	0.08%
2022/10/19	65	208.33	72.1	208.31	205.00	-7.1	12,665	-0.06%
2022/10/18	8	196.63	10.1	199.81	201.00	-2.1	12,497	-0.02%
2022/10/17	19	191.63	2	192.75	195.00	17	12,474	0.14%
2022/10/14	2	195.00	2.1	189.78	195.50	-0.1	12,509	0.00%
2022/10/13	12	185.00	13	182.12	178.00	-1	12,619	-0.01%
2022/10/12	4	189.75	2	190.25	189.00	2	12,571	0.02%
2022/10/11	4.1	190.73	3	194.33	187.50	1.1	12,616	0.01%
2022/10/07	8.1	204.18	2.1	205.56	204.00	6	12,604	0.05%
2022/10/06	1	202.50	4	202.75	207.00	-3	12,628	-0.02%
2022/10/05	9	203.83	3	200.67	200.50	6	12,668	0.05%
2022/10/04	6	196.50	6	196.08	198.00	0	12,570	0.00%
2022/10/03	2	187.75	2	186.25	188.50	0	12,519	0.00%
2022/09/30	3	187.50	3	182.88	189.00	0	12,630	0.00%
2022/09/29	1	189.00	1.1	191.76	186.00	-0.1	12,684	0.00%
2022/09/28	0	0.00	1	187.00	187.00	-1	12,715	-0.01%
2022/09/27	4	194.75	3	196.83	200.00	1	12,759	0.01%
2022/09/26	2.2	198.03	4	199.75	193.00	-1.8	12,737	-0.01%
2022/09/22	6	208.75	5	207.20	207.00	1	12,698	0.01%
2022/09/20	6.1	218.66	3	221.33	220.50	3.1	12,644	0.02%
2022/09/19	1	222.00	1.1	222.55	222.00	-0.1	12,513	0.00%
2022/09/16	6	222.92	1	222.50	221.50	5	12,492	0.04%
2022/09/15	5	230.90	5	229.40	228.00	0	12,403	0.00%
2022/09/14	11.1	229.92	9	229.61	229.50	2.1	12,408	0.02%
2022/09/13	5	245.49	7	248.79	240.00	-2	12,285	-0.02%
2022/09/12	1	247.50	2	247.75	246.50	-1	12,262	-0.01%
2022/09/08	7	244.78	3	243.17	242.00	4	12,336	0.03%
2022/09/07	4.1	241.34	2.2	245.42	242.00	1.9	12,397	0.02%
2022/09/06	1	250.50	6	252.75	250.50	-5	12,319	-0.04%
2022/09/05	8.1	250.04	5.1	249.12	247.50	3.1	12,305	0.02%
2022/09/02	5.1	245.89	3.1	249.66	243.00	2	12,206	0.02%
2022/09/01	8.5	254.29	10	251.50	244.50	-1.5	12,032	-0.01%
2022/08/31	4	268.75	3	266.00	270.50	1	11,794	0.01%
2022/08/30	6.1	267.78	8.1	267.43	267.50	-2	11,767	-0.02%
2022/08/29	9.1	260.83	2	263.25	266.50	7.1	11,715	0.06%
2022/08/26	2	281.50	4.1	281.44	278.00	-2.1	11,605	-0.02%
2022/08/25	2	275.25	4	276.50	276.00	-2	11,562	-0.02%
2022/08/24	5	271.70	6	270.83	270.00	-1	11,603	-0.01%
2022/08/23	5.1	278.32	17	280.94	274.00	-11.9	11,453	-0.10%
2022/08/22	14	297.53	9	293.13	288.00	5	11,245	0.04%
2022/08/19	18	287.45	10.2	293.35	295.00	7.8	10,925	0.07%
2022/08/18	6.2	274.42	13	274.50	281.50	-6.8	10,763	-0.06%
2022/08/17	15	279.40	1	281.50	278.00	14	10,705	0.13%
2022/08/16	4	278.62	4.1	282.93	277.00	-0.1	10,591	0.00%
2022/08/15	1	282.00	23	274.37	282.00	-22	10,432	-0.21%
2022/08/12	13	259.73	5.1	260.80	261.50	7.9	10,094	0.08%
2022/08/11	3	253.33	5	256.80	254.00	-2	9,930	-0.02%
2022/08/10	5	249.90	3	250.67	245.50	2	9,778	0.02%
2022/08/09	12	251.21	16	250.31	249.00	-4	9,654	-0.04%
2022/08/08	1	240.00	1	242.50	246.50	0	9,525	0.00%
2022/08/05	18	244.56	2	242.75	244.00	16	9,468	0.17%
2022/08/04	8.1	233.92	7	235.72	234.50	1.1	9,353	0.01%
2022/08/03	0	0.00	0	236.50	234.00	0	9,176	0.00%
2022/08/02	1	236.00	1	237.00	238.00	0	9,128	0.00%
2022/08/01	2.1	230.60	2	237.01	243.50	0.1	8,992	0.00%
2022/07/29	14	241.61	17	242.56	240.50	-3	8,840	-0.03%
2022/07/28	14.2	240.59	11	258.68	238.50	3.2	8,673	0.04%
2022/07/27	49	263.16	39.1	263.43	263.50	9.9	8,248	0.12%
2022/07/26	1	255.52	2	259.50	254.50	-1	7,993	-0.01%
2022/07/25	3	277.33	2	271.53	272.00	1	7,811	0.01%
2022/07/22	2	282.02	4	283.50	278.50	-2	7,679	-0.03%
2022/07/21	5	276.80	4.1	277.53	282.00	0.9	7,498	0.01%
2022/07/20	2	264.24	2	267.99	266.50	0	7,230	0.00%
2022/07/19	0	255.00	0	0.00	253.00	0	7,063	0.00%
2022/07/18	2	256.00	3	254.54	259.00	-1	7,012	-0.01%
2022/07/15	0	254.50	1.1	253.37	253.50	-1.1	6,872	-0.02%
2022/07/14	5	244.46	5	241.11	247.00	0	6,744	0.00%
2022/07/13	5.1	250.03	3	250.84	242.00	2	6,583	0.03%
2022/07/12	9.1	239.83	3	241.83	238.50	6.1	6,465	0.09%
2022/07/11	5	253.60	16	252.88	248.50	-11	6,373	-0.17%
2022/07/08	2	259.50	4	260.50	262.00	-2	6,216	-0.03%
2022/07/07	6.1	245.25	6	250.42	251.50	0.1	5,992	0.00%
2022/07/06	7.1	247.56	0	248.50	243.00	7	5,833	0.12%
2022/07/05	3	245.67	2.1	245.43	247.00	0.9	5,761	0.02%
2022/07/04	10	250.70	6	244.67	244.00	4	5,570	0.07%
2022/07/01	1	244.06	1	244.00	244.00	0	5,428	0.00%
2022/06/30	2	267.50	1	265.00	260.50	1	5,294	0.02%
2022/06/29	2	272.75	3	274.67	273.50	-1	5,213	-0.02%
2022/06/28	2	307.23	2	289.00	289.50	0	5,134	0.00%
2022/06/27	6	306.17	5	312.50	312.50	1	5,099	0.02%
2022/06/24	2	291.50	1	286.50	284.50	1	5,038	0.02%
2022/06/23	3	288.83	2	287.00	286.50	1	4,981	0.02%
2022/06/22	2.1	304.07	1	294.00	294.00	1.1	4,931	0.02%
2022/06/20	0	0.00	5	300.20	299.00	-5	4,812	-0.10%
2022/06/17	9	318.56	2	316.75	316.00	7	4,736	0.15%
2022/06/16	6	324.58	5	320.80	316.00	1	4,613	0.02%
2022/06/15	0	332.00	47	326.68	329.50	-47	4,489	-1.05%
2022/06/13	1	351.98	1	346.50	345.00	0	4,377	0.00%
2022/06/10	32	359.69	0	0.00	365.00	32	4,379	0.73%
2022/06/09	0	0.00	2	371.00	372.00	-2	4,350	-0.05%
2022/06/08	17	367.21	17	365.09	365.00	0	4,333	0.00%
2022/06/07	1	371.00	1	367.00	367.50	0	4,335	0.00%
2022/06/06	3	377.50	4	374.25	373.00	-1	4,331	-0.02%
2022/06/02	2	366.00	0	0.00	372.00	2	4,373	0.05%
2022/06/01	5	370.93	0	0.00	371.00	5	4,385	0.11%
2022/05/31	2	391.50	6	393.83	394.50	-4	4,295	-0.09%
2022/05/30	9	389.17	12	391.33	395.00	-3	4,324	-0.07%
2022/05/27	20	376.00	0	0.00	376.50	20	4,282	0.47%
2022/05/26	1	372.00	1	373.50	368.00	0	4,372	0.00%
2022/05/25	3.1	380.09	1	384.00	381.00	2.1	4,314	0.05%
2022/05/24	2	396.50	1	387.00	380.00	1	4,219	0.02%
2022/05/23	1	402.50	0	0.00	397.50	1	4,195	0.02%
2022/05/19	0	0.00	2	406.75	407.50	-2	4,241	-0.05%
2022/05/13	1	388.08	2	392.25	398.00	-1	4,277	-0.02%
2022/05/12	4	385.63	4	384.00	381.00	0	4,265	0.00%
2022/05/11	3	400.33	2	391.75	391.00	1	4,229	0.02%
2022/05/09	2	399.50	1	397.00	395.00	1	4,273	0.02%
2022/05/06	2	399.25	1	400.50	401.50	1	4,351	0.02%
2022/05/05	0	414.00	1	416.50	418.00	-1	4,332	-0.02%
2022/05/04	1	410.45	0	0.00	398.50	1	4,312	0.02%
2022/04/29	2	406.00	1	400.50	404.00	1	4,417	0.02%
2022/04/28	2	400.75	2	401.00	395.00	0	4,424	0.00%
2022/04/27	1	395.00	1	406.50	409.00	0	4,415	0.00%
2022/04/26	0	406.00	0	0.00	406.00	0	4,382	0.00%
2022/04/25	0	405.50	0	0.00	406.50	0	4,401	0.00%
2022/04/22	2	442.25	1	438.50	434.50	1	4,379	0.02%
2022/04/20	1	455.50	3	456.33	458.50	-2	4,406	-0.05%
2022/04/19	1	449.50	0	0.00	449.00	1	4,421	0.02%
2022/04/18	0.1	441.00	0	0.00	440.50	0.1	4,468	0.00%
2022/04/15	0.1	443.98	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	1	468.50	1	467.00	467.00	0	4,539	0.00%
2022/04/13	0	466.50	0	0.00	466.00	0	4,553	0.00%
2022/04/11	1	487.23	1	459.00	455.00	0	4,551	0.00%
2022/04/08	4	506.25	2	506.00	498.00	2	4,520	0.04%
2022/04/07	1	516.91	1	523.00	509.00	0	4,488	0.00%
2022/04/06	3	510.00	3	516.33	516.00	0	4,446	0.00%
2022/04/01	1	512.00	1	516.00	526.00	0	4,428	0.00%
2022/03/31	2	525.00	2	526.50	524.00	0	4,442	0.00%
2022/03/30	2	533.00	2.1	535.02	537.00	-0.1	4,433	0.00%
2022/03/29	0	0.00	2	519.50	522.00	-2	4,437	-0.05%
2022/03/28	1	512.00	1	513.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	2	519.50	518.00	-2	4,437	-0.05%
2022/03/24	1	510.00	1	513.00	508.00	0	4,422	0.00%
2022/03/23	1	511.00	1	520.00	514.00	0	4,439	0.00%
2022/03/22	1	485.50	1	489.00	490.00	0	4,435	0.00%
2022/03/18	0.1	480.00	0	0.00	480.50	0.1	4,509	0.00%
2022/03/16	1	461.00	1	464.50	460.00	0	4,481	0.00%
2022/03/15	0	467.50	0	0.00	458.50	0	4,464	0.00%
2022/03/14	0	483.00	0	0.00	485.00	0	4,419	0.00%
2022/03/11	0	493.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	1	499.50	1	500.00	498.50	0	4,467	0.00%
2022/03/09	1	484.50	1	489.50	486.50	0	4,471	0.00%
2022/03/08	1	495.84	1	480.00	475.50	0	4,524	0.00%
2022/03/07	5.1	504.28	1.1	504.45	494.50	4	4,516	0.09%
2022/03/04	2	539.00	2	543.00	547.00	0	4,550	0.00%
2022/03/03	2	552.50	2	535.00	535.00	0	4,564	0.00%
2022/03/02	2	539.50	5	541.60	548.00	-3	4,631	-0.06%
2022/03/01	3	539.33	2	544.51	539.00	1	4,670	0.02%
2022/02/25	4	526.50	4	530.50	524.00	0	4,634	0.00%
2022/02/24	5	524.80	6.3	515.90	512.00	-1.3	4,608	-0.03%
2022/02/23	1	529.00	2	528.00	529.00	-1	4,578	-0.02%
2022/02/22	1	522.92	0.1	528.00	521.00	0.9	4,598	0.02%
2022/02/21	1	534.00	1	543.00	533.00	0	4,628	0.00%
2022/02/18	1.1	534.17	3.1	536.02	536.00	-2	4,626	-0.04%
2022/02/17	2	526.00	1	530.00	525.00	1	4,648	0.02%
2022/02/16	3	526.67	1	526.00	528.00	2	4,739	0.04%
2022/02/15	0	502.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	1	494.05	1	497.56	496.00	0	4,926	0.00%
2022/02/11	0	519.00	1	517.01	514.00	-1	5,001	-0.02%
2022/02/10	1	518.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	2	516.50	1	521.17	526.00	1	5,105	0.02%
2022/02/07	1.2	479.23	1	483.00	478.00	0.2	5,192	0.00%
2022/01/26	2	480.00	2	474.50	472.00	0	5,269	0.00%
2022/01/25	1	483.03	1	482.00	477.00	0	5,410	0.00%
2022/01/24	0	489.75	0	0.00	496.00	0	5,518	0.00%
2022/01/21	3	506.97	2	494.00	490.50	1	5,596	0.02%
2022/01/20	1	512.00	1	517.00	526.00	0	5,627	0.00%
2022/01/19	2.1	522.67	2	519.00	519.00	0.1	5,821	0.00%
2022/01/18	3	537.67	3	542.05	545.00	0	5,860	0.00%
2022/01/17	1	525.00	1	528.00	528.00	0	5,876	0.00%
2022/01/14	0	507.00	0	508.00	514.00	0	5,944	0.00%
2022/01/13	0	515.00	0	0.00	520.00	0	6,018	0.00%
2022/01/12	2.2	515.58	2	507.00	505.00	0.2	6,150	0.00%
2022/01/11	1	513.99	1	519.00	509.00	0	6,285	0.00%
2022/01/10	3.1	528.62	2	536.50	517.00	1.1	6,323	0.02%
2022/01/07	2	565.47	0	0.00	558.00	2	6,329	0.03%
2022/01/06	0	577.00	0	0.00	573.00	0	6,406	0.00%
2022/01/05	1	582.00	1	587.00	589.00	0	6,501	0.00%
2022/01/03	0	0.00	2	581.50	583.00	-2	6,579	-0.03%
2021/12/30	0.1	570.00	0	0.00	572.00	0.1	6,628	0.00%
2021/12/24	2	577.50	0	0.00	567.00	2	7,055	0.03%
2021/12/16	0	574.00	0	0.00	572.00	0	7,602	0.00%
2021/12/15	1	571.00	0	0.00	575.00	1	7,603	0.01%
2021/12/14	1	557.01	1	558.00	556.00	0	7,611	0.00%
2021/12/13	1	571.00	3	575.67	574.00	-2	7,668	-0.03%
2021/12/10	0	574.00	0.1	575.00	572.00	-0.1	7,717	0.00%
2021/12/09	1	595.00	1	597.00	586.00	0	7,738	0.00%
2021/12/08	1	591.00	1	594.95	585.00	0	7,744	0.00%
2021/12/07	0	583.00	0	0.00	586.00	0	7,757	0.00%
2021/12/06	3	588.00	2	583.00	581.00	1	7,771	0.01%
2021/12/03	0	605.00	1	598.00	601.00	-1	7,856	-0.01%
2021/12/02	8	602.63	4	593.75	590.00	4	7,958	0.05%
2021/12/01	4	612.00	2	611.00	608.00	2	8,101	0.02%
2021/11/30	2	626.49	6.1	612.40	626.00	-4.1	8,105	-0.05%
2021/11/29	3	584.00	2	585.00	584.00	1	8,059	0.01%
2021/11/26	4	581.25	5	584.00	585.00	-1	8,084	-0.01%
2021/11/25	2	579.00	2	579.50	579.00	0	8,020	0.00%
2021/11/24	5	571.60	3	571.67	566.00	2	8,127	0.02%
2021/11/19	2	548.00	3	551.67	548.00	-1	8,432	-0.01%
2021/11/18	4	546.00	2	548.50	548.00	2	8,499	0.02%
2021/11/17	1.1	556.18	39	559.26	560.00	-37.9	8,526	-0.44%
2021/11/16	2.1	562.62	0	0.00	561.00	2.1	8,574	0.02%
2021/11/15	1.1	574.68	1	584.00	562.00	0.1	8,567	0.00%
2021/11/12	2	574.00	1	581.00	574.00	1	8,598	0.01%
2021/11/11	2	568.00	2	566.00	576.00	0	8,569	0.00%
2021/11/10	0	0.00	2	553.00	555.00	-2	8,532	-0.02%
2021/11/09	4	543.75	5	545.60	542.00	-1	8,549	-0.01%
2021/11/08	4	540.50	0	0.00	536.00	4	8,522	0.05%
2021/11/05	0	0.00	3	551.00	558.00	-3	8,506	-0.04%
2021/11/04	1	547.00	0	545.00	535.00	1	8,427	0.01%
2021/11/03	1	520.00	1	530.00	530.00	0	8,376	0.00%
2021/11/02	42.1	541.32	3	531.00	526.00	39.1	8,331	0.47%
2021/11/01	1	529.00	3	516.69	514.00	-2	8,267	-0.02%
2021/10/29	3	474.55	4.1	481.32	490.50	-1	8,313	-0.01%
2021/10/28	3	470.17	3	471.33	465.50	0	8,216	0.00%
2021/10/27	9	464.56	13	467.77	470.50	-4	8,151	-0.05%
2021/10/26	2	444.75	2	442.75	440.50	0	7,978	0.00%
2021/10/25	6	445.17	8	442.88	442.00	-2	8,045	-0.02%
2021/10/22	4	443.38	4	444.38	440.50	0	8,096	0.00%
2021/10/21	5	443.60	1	452.50	430.00	4	8,048	0.05%
2021/10/20	4	450.13	5	451.71	456.50	-1	8,036	-0.01%
2021/10/19	5	441.12	7.3	447.85	450.50	-2.3	7,971	-0.03%
2021/10/18	0	0.00	1	406.00	412.00	-1	7,845	-0.01%
2021/10/15	0	0.00	4	411.88	413.50	-4	7,803	-0.05%
2021/10/14	1	399.00	0	0.00	392.50	1	7,727	0.01%
2021/10/13	4	400.13	0	0.00	393.00	4	7,675	0.05%
2021/10/12	0	0.00	1	424.61	418.50	-1	7,620	-0.01%
2021/10/08	2	429.47	2	433.75	430.00	0	7,639	0.00%
2021/10/07	1	434.50	15	431.80	431.00	-14	7,595	-0.18%
2021/10/06	5	407.40	5	428.60	407.00	0	7,534	0.00%
2021/10/05	24	421.94	10	402.10	425.00	14	7,507	0.19%
2021/10/04	2.1	424.10	1	427.50	401.50	1.1	7,422	0.01%
2021/10/01	10	429.25	9	431.11	423.00	1	7,494	0.01%
2021/09/30	4	432.00	3	428.00	435.00	1	7,545	0.01%
2021/09/29	0.1	428.00	1	434.50	419.00	-0.9	7,446	-0.01%
2021/09/28	6	459.92	4	452.13	463.00	2	7,375	0.03%
2021/09/27	5	469.60	5	471.80	461.00	0	7,334	0.00%
2021/09/24	7	471.43	8	474.19	473.00	-1	7,293	-0.01%
2021/09/23	11	466.41	12	458.71	469.50	-1	7,221	-0.01%
2021/09/22	3	446.67	2	451.75	443.00	1	7,174	0.01%
2021/09/17	9	458.39	9	451.72	460.00	0	7,178	0.00%
2021/09/16	3	456.83	3	457.82	449.00	0	7,207	0.00%
2021/09/15	1	448.50	1	435.00	448.50	0	7,272	0.00%
2021/09/14	8	443.50	9	439.11	444.00	-1	7,355	-0.01%
2021/09/13	3	427.17	2	431.00	434.00	1	7,539	0.01%
2021/09/10	9	429.56	10	422.55	433.00	-1	7,642	-0.01%
2021/09/09	11	419.14	10	414.90	420.50	1	7,689	0.01%
2021/09/08	7	416.50	8	420.00	410.00	-1	7,719	-0.01%
2021/09/07	2	443.01	0	0.00	438.50	2	7,636	0.03%
2021/09/06	3	450.50	6.1	450.16	453.50	-3.1	7,514	-0.04%
2021/09/03	0	0.00	6	425.00	427.00	-6	7,378	-0.08%
2021/09/02	0	0.00	1	419.99	413.00	-1	7,455	-0.01%
2021/09/01	2	419.25	3	424.83	426.00	-1	7,564	-0.01%
2021/08/31	2	415.75	2	419.00	421.50	0	7,632	0.00%
2021/08/30	6	420.17	6.1	419.43	420.50	-0.1	7,856	0.00%
2021/08/27	10.1	410.97	14.3	395.76	413.00	-4.2	7,882	-0.05%
2021/08/26	4	380.25	2	379.75	379.50	2	7,929	0.03%
2021/08/25	2	381.50	3	380.50	387.50	-1	7,950	-0.01%
2021/08/24	4	379.63	3	370.67	369.50	1	7,916	0.01%
2021/08/23	5	385.00	5	379.90	387.00	0	8,053	0.00%
2021/08/20	3	363.83	3	371.00	365.00	0	8,070	0.00%
2021/08/19	1	360.00	0	0.00	360.00	1	8,102	0.01%
2021/08/18	2	367.25	2	369.00	373.50	0	8,165	0.00%
2021/08/17	7.1	367.30	0	0.00	352.00	7.1	8,221	0.09%
2021/08/16	7	372.36	7	376.43	375.50	0	8,285	0.00%
2021/08/13	2.1	386.24	1	381.50	380.00	1.1	8,408	0.01%
2021/08/12	8	395.94	8	397.69	400.50	0	8,396	0.00%
2021/08/11	1	395.00	0	0.00	385.00	1	8,478	0.01%
2021/08/09	4	409.63	3	416.00	402.50	1	9,021	0.01%
2021/08/06	5	412.00	5	406.60	416.00	0	9,206	0.00%
2021/08/05	2	412.50	1	415.00	414.50	1	9,399	0.01%
2021/08/04	7	409.71	7	411.36	396.00	0	9,662	0.00%
2021/07/30	5	414.30	5	401.20	397.00	0	9,818	0.00%
2021/07/28	6	375.75	7.1	368.97	383.50	-1.1	9,954	-0.01%
2021/07/27	8	379.04	7	385.07	375.50	1	10,059	0.01%
2021/07/26	9	385.83	10	390.45	385.50	-1	10,058	-0.01%
2021/07/23	1.1	411.60	0	0.00	391.50	1.1	10,051	0.01%
2021/07/22	1	421.00	2	425.00	427.50	-1	10,131	-0.01%
2021/07/20	0	0.00	1	419.00	418.50	-1	10,396	-0.01%
2021/07/19	1	423.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	7	423.36	8	427.94	436.00	-1	10,488	-0.01%
2021/07/15	3.1	426.00	1	421.00	419.50	2.1	10,505	0.02%
2021/07/14	1	431.00	1	434.50	434.00	0	10,527	0.00%
2021/07/13	0	0.00	1	420.00	420.00	-1	10,581	-0.01%
2021/07/12	8	429.38	8	427.47	428.00	0	10,654	0.00%
2021/07/09	27	424.20	27	421.19	418.00	0	10,783	0.00%
2021/07/08	8	434.05	5	433.60	419.00	3	10,861	0.03%
2021/07/07	11	423.00	12.1	427.99	424.50	-1.1	10,779	-0.01%
2021/07/06	0.1	406.55	0	0.00	407.50	0.1	10,703	0.00%
2021/07/05	1	398.50	3	401.17	406.00	-2	10,729	-0.02%
2021/07/02	1	388.00	1	386.50	391.50	0	10,733	0.00%
2021/06/30	1	386.50	1	389.00	389.50	0	10,896	0.00%
2021/06/29	9	388.61	8	389.81	389.00	1	11,072	0.01%
2021/06/28	12	388.63	12	392.29	387.50	0	11,215	0.00%
2021/06/25	13	395.31	10.4	396.10	393.00	2.7	11,430	0.02%
2021/06/24	8	399.81	9	410.67	402.50	-1	11,444	-0.01%
2021/06/23	11	393.82	50	396.07	394.00	-39	11,434	-0.34%
2021/06/22	42.1	380.92	7.4	376.88	387.00	34.7	11,496	0.30%
2021/06/21	1	359.50	4	362.63	358.50	-3	11,504	-0.03%
2021/06/18	7	360.21	6	359.17	359.50	1	11,641	0.01%
2021/06/17	5	343.10	7	347.21	354.50	-2	11,625	-0.02%
2021/06/16	1.1	343.36	2	341.75	340.50	-0.9	11,770	-0.01%
2021/06/15	4	346.50	3	349.00	347.00	1	11,979	0.01%
2021/06/11	3.3	347.39	2	345.50	345.50	1.3	12,086	0.01%
2021/06/10	7	355.29	4	352.88	348.50	3	12,066	0.02%
2021/06/09	2.1	357.89	2.1	361.31	361.50	-0.1	12,014	0.00%
2021/06/08	4	356.38	4	353.75	350.00	0	12,086	0.00%
2021/06/07	5.1	355.40	7	357.00	352.00	-1.9	12,149	-0.02%
2021/06/04	5.1	340.02	8.1	340.15	341.00	-3.1	12,164	-0.03%
2021/06/03	3.1	334.24	4	335.38	335.50	-0.9	12,286	-0.01%
2021/06/02	4	320.50	5.1	321.68	319.50	-1.1	12,406	-0.01%
2021/06/01	3	329.50	2.2	328.05	326.00	0.8	12,809	0.01%
2021/05/31	2.1	328.69	3	330.50	330.50	-0.9	12,903	-0.01%
2021/05/28	1	315.50	1	319.00	313.00	0	12,973	0.00%
2021/05/26	3	323.67	5	319.10	318.00	-2	13,659	-0.01%
2021/05/25	3.2	330.28	3	323.07	323.00	0.2	13,888	0.00%
2021/05/24	5	318.20	1	318.00	322.50	4	14,179	0.03%
2021/05/21	4	311.50	7	311.63	315.00	-3	14,241	-0.02%
2021/05/20	1	298.00	7	302.64	292.00	-6	14,242	-0.04%
2021/05/19	4	309.63	7	309.09	303.50	-3	14,320	-0.02%
2021/05/18	16	310.78	27.1	313.91	310.00	-11.1	14,420	-0.08%
2021/05/17	9	298.33	14	298.07	302.00	-5	14,416	-0.03%
2021/05/14	3	298.83	7	296.43	290.00	-4	14,577	-0.03%
2021/05/13	8	282.50	5	280.30	283.50	3	14,722	0.02%
2021/05/12	11	270.27	11	269.00	268.50	0	14,720	0.00%
2021/05/11	10.1	285.77	4	284.88	279.50	6.1	14,604	0.04%
2021/05/10	3	318.33	2	316.25	307.00	1	14,629	0.01%
2021/05/07	1	314.50	3	314.33	318.00	-2	14,693	-0.01%
2021/05/06	3	302.83	5	301.70	305.00	-2	14,811	-0.01%
2021/05/05	4.1	304.29	2	298.00	289.00	2.1	14,962	0.01%
2021/05/04	13	303.31	16	304.38	308.00	-3	15,155	-0.02%
2021/05/03	3	309.17	1	315.00	298.50	2	15,361	0.01%
2021/04/29	4	318.75	8	318.50	318.50	-4	15,576	-0.03%
2021/04/28	10.3	317.53	9	318.06	316.00	1.3	15,722	0.01%
2021/04/27	17	304.88	2	305.00	307.50	15	15,651	0.10%
2021/04/26	7.1	312.27	2	317.50	305.50	5.1	15,604	0.03%
2021/04/23	5	323.10	6	324.58	324.50	-1	15,471	-0.01%
2021/04/22	4	322.50	5	320.20	315.50	-1	15,551	-0.01%
2021/04/21	4	318.63	1	327.00	316.00	3	15,609	0.02%
2021/04/20	5	322.50	5	321.70	320.50	0	15,797	0.00%
2021/04/19	5	323.30	2	326.00	319.50	3	15,976	0.02%
2021/04/16	5	334.70	5	337.30	332.50	0	16,094	0.00%
2021/04/15	12	333.50	11	334.87	341.50	1	16,156	0.01%
2021/04/14	13	319.96	16	317.16	315.50	-3	16,343	-0.02%
2021/04/13	3	330.33	1	333.00	320.00	2	16,600	0.01%
2021/04/12	1	329.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	4	338.13	3	334.50	334.50	1	17,408	0.01%
2021/04/08	3	332.67	0	0.00	332.50	3	17,517	0.02%
2021/04/07	7	343.07	1.1	339.74	340.50	5.9	17,676	0.03%
2021/04/06	2	354.25	1	351.00	351.00	1	17,697	0.01%
2021/04/01	4	357.75	1	358.50	351.50	3	17,728	0.02%
2021/03/31	2	349.75	1	349.00	354.00	1	17,659	0.01%
2021/03/30	10	348.15	13.1	350.26	356.00	-3.1	17,607	-0.02%
2021/03/29	4	336.13	3	341.50	332.00	1	17,594	0.01%
2021/03/26	3	332.17	4	335.75	335.50	-1	17,648	-0.01%
2021/03/25	5	338.20	7	334.71	318.00	-2	17,696	-0.01%
2021/03/24	8	322.13	8	327.30	326.00	0	17,729	0.00%
2021/03/23	8	320.44	9.1	315.34	305.50	-1.1	17,862	-0.01%
2021/03/22	3	304.67	3	305.33	306.50	0	17,897	0.00%
2021/03/19	5	306.40	4	305.88	307.00	1	18,207	0.01%
2021/03/18	5	308.40	44	309.81	312.50	-39	18,415	-0.21%
2021/03/17	2	298.50	1	299.00	299.00	1	19,046	0.01%
2021/03/16	4	294.50	5	295.80	293.50	-1	19,039	-0.01%
2021/03/12	43	301.48	7.1	295.04	292.00	35.9	19,332	0.19%
2021/03/11	6.1	287.34	6	289.75	293.00	0.1	19,290	0.00%
2021/03/10	11.1	283.69	13	282.85	283.50	-1.9	19,312	-0.01%
2021/03/09	13	276.31	12	276.88	273.50	1	19,378	0.01%
2021/03/08	11	299.41	7	286.43	279.50	4	19,323	0.02%
2021/03/05	7	273.43	8	285.12	295.00	-1	19,253	-0.01%
2021/03/04	3	281.17	2	278.50	278.50	1	19,494	0.01%
2021/03/03	7	283.07	6	280.75	280.50	1	20,089	0.00%
2021/03/02	9	301.94	11	299.27	291.00	-2	20,206	-0.01%
2021/02/26	10	306.75	11	304.09	299.00	-1	20,621	0.00%
2021/02/25	3	312.17	2	313.75	306.00	1	20,571	0.00%
2021/02/24	8.1	301.66	10	307.85	295.00	-1.9	20,482	-0.01%
2021/02/23	5	286.50	2	288.75	286.00	3	20,111	0.01%
2021/02/22	5	296.80	3	300.00	294.50	2	20,077	0.01%
2021/02/19	10	293.25	14	291.00	290.00	-4	20,068	-0.02%
2021/02/18	9	288.33	7	286.86	288.00	2	20,471	0.01%
2021/02/17	4	286.63	3	282.83	286.50	1	20,394	0.00%
2021/02/05	9	261.28	12	262.95	265.00	-3	20,323	-0.01%
2021/02/04	5	249.90	8	250.94	254.00	-3	20,022	-0.01%
2021/02/03	12	245.21	13	245.58	243.50	-1	19,998	-0.01%
2021/02/02	5	236.00	8	243.81	246.00	-3	20,266	-0.01%
2021/02/01	15	224.90	18	226.39	233.00	-3	20,194	-0.01%
2021/01/29	11	234.95	15	233.90	226.00	-4	20,282	-0.02%
2021/01/28	10	236.05	5	239.10	236.00	5	20,453	0.02%
2021/01/27	18	244.03	13	245.23	248.00	5	20,900	0.02%
2021/01/26	5	241.90	7	244.00	238.00	-2	20,689	-0.01%
2021/01/25	23	250.35	19	230.00	233.50	4	20,465	0.02%
2021/01/22	3	238.33	3	244.00	253.50	0	20,285	0.00%
2021/01/21	27	219.87	34	225.06	230.50	-7	20,632	-0.03%
2021/01/20	5	219.70	5	219.60	216.50	0	20,912	0.00%
2021/01/19	2	223.00	3	222.50	221.00	-1	20,942	0.00%
2021/01/18	29	218.16	28	222.24	223.00	1	20,942	0.00%
2021/01/15	4	219.63	5	221.40	219.00	-1	21,070	0.00%
2021/01/14	8	221.51	8	222.38	224.00	0	21,183	0.00%
2021/01/13	6	223.67	5.1	222.60	220.00	1	21,377	0.00%
2021/01/12	2	216.75	3	220.17	222.00	-1	21,255	0.00%
2021/01/11	7	217.64	7	218.79	221.00	0	21,231	0.00%
2021/01/08	4	214.63	6	213.25	216.00	-2	21,161	-0.01%
2021/01/07	39.1	214.20	32	213.73	212.50	7.1	21,266	0.03%
2021/01/06	14.8	208.94	16	211.00	205.50	-1.2	21,103	-0.01%
2021/01/05	22	209.07	18.1	210.43	209.00	3.9	20,767	0.02%
2021/01/04	1	188.50	6.1	194.80	200.00	-5.1	20,315	-0.03%
2020/12/31	5	181.90	6	182.75	182.00	-1	20,417	0.00%
2020/12/30	5	177.00	5	177.50	178.00	0	20,352	0.00%
2020/12/29	2	175.25	6	175.67	175.00	-4	20,296	-0.02%
2020/12/28	2	171.50	5	171.90	173.50	-3	20,363	-0.01%
2020/12/25	4	171.50	0	0.00	168.50	4	20,484	0.02%
2020/12/24	3	173.00	1	172.50	171.50	2	20,704	0.01%
2020/12/23	4	172.75	6	177.33	176.50	-2	21,025	-0.01%
2020/12/22	3	172.17	2	170.75	170.00	1	21,244	0.00%
2020/12/21	3	171.83	3	171.33	177.00	0	21,463	0.00%
2020/12/18	3	173.17	2	173.50	173.00	1	21,402	0.00%
2020/12/17	5	177.30	5	178.90	176.50	0	21,487	0.00%
2020/12/16	6	179.33	7	177.79	176.50	-1	21,308	0.00%
2020/12/15	7.1	178.85	3	177.00	174.50	4.1	21,169	0.02%
2020/12/14	8	181.75	11.1	182.61	186.00	-3.1	21,176	-0.01%
2020/12/11	20	185.10	20	184.88	173.50	0	21,227	0.00%
2020/12/10	0.1	177.00	4	174.50	178.00	-4	20,892	-0.02%
2020/12/09	9	176.89	9	177.94	177.00	0	20,964	0.00%
2020/12/08	14	175.50	15	178.17	180.00	-1	21,114	0.00%
2020/12/07	5	174.10	7	176.14	172.50	-2	21,181	-0.01%
2020/12/04	9	171.22	8	169.69	169.50	1	21,257	0.00%
2020/12/03	11	171.95	6	171.25	172.00	5	21,423	0.02%
2020/12/02	6	177.92	8.1	178.06	177.50	-2.1	21,593	-0.01%
2020/12/01	4	174.63	8	176.69	175.00	-4	21,832	-0.02%
2020/11/30	19	178.61	20	178.98	181.00	-1	22,146	0.00%
2020/11/27	29	170.86	22	170.61	171.00	7	22,106	0.03%
2020/11/26	7	157.86	10	161.05	165.00	-3	21,958	-0.01%
2020/11/25	6	153.08	5	152.50	150.00	1	21,831	0.00%
2020/11/24	8	148.25	17.1	149.40	152.50	-9.1	21,510	-0.04%
2020/11/23	2	140.00	2	140.50	139.00	0	21,122	0.00%
2020/11/20	2	137.50	3	137.00	138.00	-1	21,154	0.00%
2020/11/19	4	137.75	1	136.50	136.50	3	21,594	0.01%
2020/11/18	5	141.10	3	140.50	140.50	2	22,024	0.01%
2020/11/17	9	140.83	13.2	141.43	144.00	-4.2	22,546	-0.02%
2020/11/16	5	135.30	4	136.13	134.50	1	22,619	0.00%
2020/11/13	6	133.08	6	133.25	133.50	0	23,023	0.00%
2020/11/12	12	130.96	13	131.77	133.00	-1	23,372	0.00%
2020/11/11	20	132.55	18	130.97	130.00	2	24,230	0.01%
2020/11/10	11	129.95	18	129.92	131.00	-7	24,580	-0.03%
2020/11/09	15	127.07	15	127.73	125.50	0	24,922	0.00%
2020/11/06	2	129.75	2	130.25	126.50	0	25,163	0.00%
2020/11/05	4	126.25	8	126.94	127.50	-4	25,319	-0.02%
2020/11/04	6	124.92	18	124.53	125.50	-12	25,317	-0.05%
2020/11/03	2	118.00	3	118.00	118.00	-1	24,845	0.00%
2020/11/02	2	116.00	6	115.25	116.50	-4	25,018	-0.02%
2020/10/30	6	114.58	7	115.00	115.50	-1	25,649	0.00%
2020/10/29	6	111.50	7	111.93	114.50	-1	25,690	0.00%
2020/10/28	21	114.45	5	112.10	111.00	16	25,271	0.06%
2020/10/27	4	118.63	4	120.38	121.00	0	24,968	0.00%
2020/10/26	4	120.00	4	119.00	119.00	0	25,251	0.00%
2020/10/23	4	121.25	2	120.50	121.00	2	25,337	0.01%
2020/10/22	9	121.61	3	120.50	121.50	6	25,415	0.02%
2020/10/21	42	132.13	44	126.34	125.50	-2	25,266	-0.01%
2020/10/20	2	125.75	1	128.50	130.00	1	25,065	0.00%
2020/10/19	6	127.92	7	127.00	126.50	-1	25,132	0.00%
2020/10/16	4	128.25	2	128.50	124.50	2	25,702	0.01%
2020/10/15	4	129.63	4	129.50	128.00	0	25,721	0.00%
2020/10/14	3	127.50	6	127.83	127.50	-3	25,500	-0.01%
2020/10/13	40	122.56	39	124.95	123.00	1	25,389	0.00%
2020/10/12	44	124.59	40	127.35	124.50	4	25,464	0.02%
2020/10/08	2	123.00	9	124.72	127.00	-7	25,504	-0.03%
2020/10/07	44	121.49	48	119.85	121.50	-4	25,230	-0.02%
2020/10/06	48	121.43	62	121.17	121.50	-14	25,325	-0.06%
2020/10/05	45	119.36	44	117.66	119.50	1	25,291	0.00%
2020/09/30	47	115.70	44	117.02	118.00	3	25,190	0.01%
2020/09/29	49.1	116.90	44	122.28	116.00	5.1	25,088	0.02%
2020/09/28	3	115.50	9	120.50	120.50	-6	24,889	-0.02%
2020/09/25	65	120.22	56	115.17	113.00	9	24,582	0.04%
2020/09/24	49	124.09	49	124.54	119.50	0	24,484	0.00%
2020/09/23	42	127.98	43	127.13	128.00	-1	24,310	0.00%
2020/09/22	40	129.60	39	130.35	127.00	1	24,831	0.00%
2020/09/21	56	134.20	55	132.15	130.00	1	24,943	0.00%
2020/09/18	4	134.13	6	134.58	134.50	-2	24,915	-0.01%
2020/09/17	11	134.50	11	134.82	136.00	0	24,892	0.00%
2020/09/16	16	133.28	20	133.55	133.00	-4	24,713	-0.02%
2020/09/15	24	131.35	26	132.25	129.50	-2	24,499	-0.01%
2020/09/14	11.1	125.96	5	125.20	125.50	6.1	24,093	0.03%
2020/09/11	13	124.08	11	123.82	123.00	2	24,262	0.01%
2020/09/10	6	129.92	5	126.30	126.00	1	24,201	0.00%
2020/09/09	10	128.85	10	127.70	132.00	0	24,286	0.00%
2020/09/08	44	128.48	42	129.40	128.00	2	24,190	0.01%
2020/09/07	63	130.32	48	137.06	126.50	15	24,242	0.06%
2020/09/04	10	136.50	9	137.72	136.50	1	24,763	0.00%
2020/09/03	26	137.06	34	137.54	138.00	-8	25,002	-0.03%
2020/09/02	29	132.53	28	132.32	131.00	1	24,461	0.00%
2020/09/01	12	125.79	19	127.76	132.50	-7	23,928	-0.03%
2020/08/31	2	123.50	9	122.83	120.50	-7	23,549	-0.03%
2020/08/28	42	125.76	36	128.58	123.00	6	23,383	0.03%
2020/08/27	38	131.01	39	131.88	129.00	-1	23,254	0.00%
2020/08/26	8	130.88	9	131.72	131.00	-1	23,598	0.00%
2020/08/25	14	130.04	7	130.00	129.00	7	23,887	0.03%
2020/08/24	57	136.02	46	129.85	132.00	11	23,450	0.05%
2020/08/21	59	137.79	59.1	134.13	140.50	-0.1	23,067	0.00%
2020/08/20	9	134.78	16.1	134.17	128.00	-7.1	22,561	-0.03%
2020/08/19	49	141.45	47	142.07	142.00	2	22,319	0.01%
2020/08/18	32	139.77	18	139.03	138.50	14	22,087	0.06%
2020/08/17	66	140.88	62	143.96	138.50	4	22,089	0.02%
2020/08/14	32	135.78	39	138.72	144.00	-7	21,462	-0.03%
2020/08/13	25	134.10	41	134.21	131.00	-16	21,254	-0.08%
2020/08/12	22	127.05	18	126.53	129.00	4	21,126	0.02%
2020/08/11	59	118.46	59	117.42	117.50	0	20,834	0.00%
2020/08/10	66	114.50	60.1	118.57	120.00	5.9	20,473	0.03%
2020/08/07	2	113.50	1	113.50	113.50	1	20,183	0.00%
2020/08/06	7	117.21	21	116.55	118.50	-14	20,065	-0.07%
2020/08/05	61	117.25	61	113.24	116.00	0	19,961	0.00%
2020/08/04	4	107.50	7.1	109.18	111.50	-3.1	19,411	-0.02%
2020/08/03	6	103.08	7	104.36	101.50	-1	19,281	-0.01%
2020/07/31	9	100.46	8	100.01	100.00	1	19,193	0.01%
2020/07/30	15	100.15	31	97.33	100.00	-16	19,020	-0.08%
2020/07/29	6	94.07	5	94.48	94.60	1	18,671	0.01%
2020/07/28	0	0.00	7	97.13	96.10	-7	18,568	-0.04%
2020/07/27	10	94.09	6	94.33	94.40	4	18,413	0.02%
2020/07/24	8	93.71	28	92.89	92.30	-20	18,529	-0.11%
2020/07/23	3	96.03	5	95.36	96.00	-2	18,691	-0.01%
2020/07/22	47	92.86	26.1	94.24	96.50	20.9	18,608	0.11%
2020/07/21	8	87.23	30	88.93	89.80	-22	17,942	-0.12%
2020/07/20	1	80.00	1	80.70	81.70	0	18,263	0.00%
2020/07/17	11	79.85	6	80.72	79.80	5	18,346	0.03%
2020/07/16	7	80.94	5	82.84	81.80	2	18,413	0.01%
2020/07/15	6	81.98	6	82.12	80.50	0	18,412	0.00%
2020/07/14	10	80.18	8	80.94	79.00	2	18,485	0.01%
2020/07/13	23	81.82	13	82.42	82.70	10	18,653	0.05%
2020/07/10	7	84.76	13	83.80	82.70	-6	18,846	-0.03%
2020/07/09	7	87.56	4	86.55	86.10	3	19,015	0.02%
2020/07/08	11	88.21	13	88.78	88.10	-2	19,258	-0.01%
2020/07/07	5	86.10	6	86.32	85.40	-1	19,298	-0.01%
2020/07/06	7	87.43	6.1	87.24	86.50	0.9	19,317	0.00%
2020/07/03	30	83.85	39	84.36	84.30	-9	19,427	-0.05%
2020/07/02	18	79.41	14	80.01	81.90	4	19,400	0.02%
2020/07/01	42	80.62	30	80.57	78.40	12	19,314	0.06%
2020/06/30	6	76.88	56.1	78.89	79.30	-50.1	18,858	-0.27%
2020/06/29	12	72.10	14	73.23	72.10	-2	18,765	-0.01%
2020/06/24	10	71.49	11	71.85	72.10	-1	18,843	-0.01%
2020/06/23	41	72.28	39	71.31	70.50	2	19,099	0.01%
2020/06/22	13	71.75	27	72.43	72.50	-14	19,195	-0.07%
2020/06/19	3	68.90	1	69.30	69.60	2	19,083	0.01%
2020/06/18	6	69.32	9	69.52	69.40	-3	19,140	-0.02%
2020/06/17	2	67.40	7	67.76	67.80	-5	18,947	-0.03%
2020/06/16	19	67.36	16	67.69	66.50	3	18,966	0.02%
2020/06/15	2	63.60	3	64.60	63.30	-1	18,702	-0.01%
2020/06/12	10	65.00	6	65.23	65.40	4	18,726	0.02%
2020/06/11	52	67.22	17	66.69	65.90	35	18,425	0.19%
2020/06/10	69	64.67	102	64.46	65.30	-33	17,466	-0.19%	大賣/
2020/06/09	3	59.47	10	59.26	59.40	-7	16,885	-0.04%
2020/06/08	0	0.00	6	59.67	59.50	-6	16,932	-0.04%
2020/06/05	6	60.47	12	60.40	60.40	-6	16,913	-0.04%
2020/06/04	7	59.63	7	59.51	59.10	0	16,812	0.00%
2020/06/03	6	59.57	7	59.39	59.40	-1	16,950	-0.01%
2020/06/02	78	60.54	67	60.41	59.70	11	16,883	0.07%
2020/06/01	22	59.85	39	59.71	60.30	-17	16,561	-0.10%
2020/05/29	3	55.93	0	0.00	56.00	3	16,149	0.02%
2020/05/28	10	55.30	4	56.05	55.00	6	16,444	0.04%
2020/05/27	13	56.23	10	56.45	56.00	3	16,532	0.02%
2020/05/26	18	56.24	14	56.29	56.20	4	16,481	0.02%
2020/05/25	14	54.97	6	54.93	54.70	8	16,235	0.05%
2020/05/22	24	55.30	7	57.61	54.10	17	16,085	0.11%
2020/05/21	40	59.14	15	58.87	58.70	25	15,936	0.16%
2020/05/20	20	58.60	18	58.02	57.80	2	16,305	0.01%
2020/05/19	28	58.50	20	58.68	58.50	8	16,013	0.05%
2020/05/18	8	64.11	0	0.00	63.00	8	15,354	0.05%
2020/05/15	7	69.39	0	0.00	69.90	7	15,233	0.05%
2020/05/14	2	71.80	2	71.00	70.50	0	15,197	0.00%
2020/05/13	2	73.35	0	0.00	72.80	2	15,197	0.01%
2020/05/12	18	71.93	12	71.76	71.80	6	15,159	0.04%
2020/05/11	3	75.20	3	74.83	75.20	0	15,088	0.00%
2020/05/08	1	70.20	1	70.70	71.30	0	14,939	0.00%
2020/05/07	1	70.60	7	70.00	69.50	-6	14,955	-0.04%
2020/05/06	1	70.10	1	69.70	69.60	0	14,843	0.00%
2020/05/05	1	70.50	0	0.00	69.80	1	14,850	0.01%
2020/05/04	1	69.80	3	69.57	70.50	-2	14,777	-0.01%
2020/04/30	18	72.04	0	0.00	71.30	18	14,741	0.12%
2020/04/29	14	70.99	13	71.82	72.00	1	14,677	0.01%
2020/04/28	16	69.54	32	69.81	70.50	-16	14,493	-0.11%
2020/04/27	44	67.89	5	67.92	67.60	39	14,229	0.27%
2020/04/24	2	67.15	3	66.90	67.50	-1	14,120	-0.01%
2020/04/23	11	68.20	35.1	67.44	68.10	-24.1	14,001	-0.17%
2020/04/22	11	63.41	11	64.36	65.40	0	13,543	0.00%
2020/04/21	5	65.28	5	64.54	64.60	0	13,417	0.00%
2020/04/20	3	65.10	5	65.52	65.70	-2	13,386	-0.01%
2020/04/17	9	65.91	17.1	65.68	64.50	-8.1	13,446	-0.06%
2020/04/16	12	64.73	6	64.68	65.00	6	13,214	0.05%
2020/04/15	27	63.33	8	64.08	62.10	19	12,910	0.15%
2020/04/14	9	59.58	12.1	61.72	62.10	-3.1	12,508	-0.02%
2020/04/13	6	57.27	20	57.43	56.50	-14	12,269	-0.11%
2020/04/10	1	51.90	8	53.58	53.70	-7	11,965	-0.06%
2020/04/09	20	52.62	8	52.01	52.00	12	11,825	0.10%
2020/04/08	3	53.27	3	53.27	53.40	0	11,714	0.00%
2020/04/07	15	54.96	9	55.84	53.40	6	11,489	0.05%
2020/04/01	3	53.40	1	52.80	53.80	2	11,126	0.02%
2020/03/31	12	54.32	27	54.98	55.00	-15	10,938	-0.14%
2020/03/30	5	51.42	19	52.40	52.40	-14	10,584	-0.13%
2020/03/27	6	49.28	33	50.74	50.40	-27	10,329	-0.26%
2020/03/26	6	45.22	29	46.13	47.00	-23	9,955	-0.23%
2020/03/25	11	42.25	15	43.12	43.65	-4	9,663	-0.04%
2020/03/24	29	39.87	28	40.03	39.70	1	9,510	0.01%
2020/03/23	38	39.05	7	38.79	38.70	31	9,309	0.33%
2020/03/20	18	45.00	15	44.56	43.00	3	9,177	0.03%
2020/03/19	7	43.81	0	0.00	42.85	7	8,913	0.08%
2020/03/18	23	47.63	28	48.40	47.60	-5	8,805	-0.06%
2020/03/17	15	44.60	15	45.45	44.70	0	8,584	0.00%
2020/03/16	6	45.08	7	46.10	43.70	-1	8,501	-0.01%
2020/03/13	2	44.35	0	0.00	46.70	2	8,509	0.02%
2020/03/12	24	51.22	5	50.70	49.00	19	8,368	0.23%
2020/03/11	7	55.11	3	53.97	54.20	4	8,281	0.05%
2020/03/10	2	55.60	1	55.70	56.00	1	8,218	0.01%
2020/03/09	6	55.68	2	56.50	55.00	4	8,085	0.05%
2020/03/06	1	56.70	16	57.36	57.40	-15	7,895	-0.19%
2020/03/05	22	57.51	35	57.17	56.10	-13	7,883	-0.16%
2020/03/04	15	55.79	14	55.78	56.20	1	7,683	0.01%
2020/03/03	22	56.14	13	56.60	55.50	9	7,573	0.12%
2020/03/02	15	55.56	17	55.79	56.00	-2	7,183	-0.03%
2020/02/27	18	55.12	17	53.44	53.00	1	6,883	0.01%
2020/02/26	9	55.33	9	55.31	55.20	0	6,724	0.00%
2020/02/25	11	56.00	10	55.71	55.30	1	6,595	0.02%
2020/02/24	23	56.15	46	56.41	56.90	-23	6,535	-0.35%
2020/02/21	19	54.39	55	54.67	55.80	-36	6,145	-0.59%
2020/02/20	5	50.52	14.5	50.50	50.80	-9.5	5,405	-0.18%
2020/02/19	0	0.00	8	48.76	48.55	-8	5,207	-0.15%
2020/02/18	1	46.85	4	46.90	47.10	-3	5,179	-0.06%
2020/02/17	4	47.63	0	0.00	47.00	4	5,213	0.08%
2020/02/14	0	0.00	1	47.65	47.70	-1	5,196	-0.02%
2020/02/13	5	47.42	1	47.60	47.50	4	5,273	0.08%
2020/02/12	1	45.80	4	46.94	47.00	-3	5,269	-0.06%
2020/02/11	1	44.25	5	45.17	45.05	-4	5,299	-0.08%
2020/02/10	8	42.01	8	42.84	42.90	0	5,307	0.00%
2020/02/07	1	45.35	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	1	46.25	46.00	-1	5,311	-0.02%
2020/02/04	4	44.95	5	44.90	44.50	-1	5,538	-0.02%
2020/02/03	6	41.28	6	41.74	42.75	0	5,597	0.00%
2020/01/31	9.5	44.39	11	44.18	43.80	-1.5	5,751	-0.03%
2020/01/30	5	45.25	1	45.65	44.85	4	6,035	0.07%
2020/01/20	12	50.17	2	50.05	49.80	10	6,094	0.16%
2020/01/17	2	49.95	5	50.20	50.20	-3	6,223	-0.05%
2020/01/16	4	50.30	4	50.00	49.85	0	6,636	0.00%
2020/01/15	1	49.90	0	0.00	49.90	1	7,050	0.01%
2020/01/14	4	49.95	0	0.00	50.20	4	7,827	0.05%
2020/01/13	10	48.78	21	49.07	50.00	-11	7,701	-0.14%
2020/01/10	5	46.07	5	46.26	46.75	0	7,519	0.00%
2020/01/09	0	0.00	8	45.89	45.40	-8	7,519	-0.11%
2020/01/08	5	45.45	0	0.00	45.15	5	7,754	0.06%
2020/01/07	3	45.35	1	45.75	45.40	2	7,872	0.03%
2020/01/06	2	45.30	0	0.00	44.55	2	7,947	0.03%
2020/01/03	0	0.00	2	47.35	46.65	-2	7,980	-0.03%
2020/01/02	1	47.00	4	46.65	47.90	-3	8,196	-0.04%
2019/12/31	5	45.70	1	45.95	45.95	4	8,441	0.05%
2019/12/30	4	46.21	35	46.44	45.90	-31	8,587	-0.36%
2019/12/27	1	47.20	1	47.10	47.05	0	8,607	0.00%
2019/12/26	2	47.38	0	0.00	47.20	2	8,661	0.02%
2019/12/25	2	47.50	0	0.00	47.95	2	8,780	0.02%
2019/12/24	1	47.60	0	0.00	47.50	1	8,993	0.01%
2019/12/23	4	48.41	0	0.00	47.60	4	9,246	0.04%
2019/12/20	1	48.80	0	0.00	49.00	1	9,397	0.01%
2019/12/19	1	48.50	0	0.00	48.70	1	9,519	0.01%
2019/12/18	1	49.65	2	49.35	49.20	-1	9,811	-0.01%
2019/12/13	3	47.25	2	47.85	47.85	1	10,535	0.01%
2019/12/12	1	48.75	0	0.00	48.40	1	10,989	0.01%
2019/12/11	7	48.71	2	48.83	48.95	5	11,710	0.04%
2019/12/10	5	48.77	0	0.00	48.50	5	11,984	0.04%
2019/12/06	1	50.20	0	0.00	50.70	1	11,936	0.01%
2019/12/05	13	50.59	2	49.90	49.90	11	11,961	0.09%
2019/12/04	1	49.50	4	50.16	50.40	-3	12,065	-0.02%
2019/12/02	43	48.71	0	0.00	48.60	43	12,507	0.34%
2019/11/29	2	51.50	0	0.00	51.20	2	12,596	0.02%
2019/11/28	0	0.00	2	51.95	52.20	-2	12,651	-0.02%
2019/11/27	15	51.63	14	51.61	51.20	1	12,683	0.01%
2019/11/26	2	51.00	0	0.00	51.20	2	12,715	0.02%
2019/11/25	8	51.20	9	50.84	50.70	-1	12,732	-0.01%
2019/11/22	0	0.00	1	51.00	50.90	-1	12,773	-0.01%
2019/11/21	25	51.07	17	51.01	51.40	8	12,883	0.06%
2019/11/20	6	52.88	0	0.00	52.80	6	12,804	0.05%
2019/11/19	4	53.88	14	54.00	54.00	-10	12,980	-0.08%
2019/11/18	0	0.00	4	53.95	54.50	-4	12,994	-0.03%
2019/11/15	5	54.00	0	0.00	53.40	5	13,092	0.04%
2019/11/14	6	53.08	5	53.00	53.00	1	13,072	0.01%
2019/11/13	0	0.00	4	54.30	54.00	-4	13,100	-0.03%
2019/11/12	16	54.50	16	54.53	55.00	0	13,217	0.00%
2019/11/11	1	54.20	3	54.07	52.70	-2	13,274	-0.02%
2019/11/08	2	53.90	3	53.70	53.60	-1	13,208	-0.01%
2019/11/07	1	54.90	6	54.40	54.90	-5	13,135	-0.04%
2019/11/06	22	54.89	22	53.76	53.80	0	13,146	0.00%
2019/11/04	16	54.33	7	54.47	54.70	9	13,186	0.07%
2019/11/01	50	54.82	47	54.39	54.20	3	13,132	0.02%
2019/10/31	20	56.15	12	55.43	55.40	8	13,108	0.06%
2019/10/30	47	56.66	42	57.38	56.10	5	13,141	0.04%
2019/10/29	21	56.57	24	56.38	56.50	-3	12,960	-0.02%
2019/10/28	4	57.05	3	56.83	56.50	1	12,829	0.01%
2019/10/25	8	57.01	13	56.82	56.60	-5	12,785	-0.04%
2019/10/24	21	56.32	47	56.92	57.70	-26	12,690	-0.20%
2019/10/23	88	56.34	62	56.13	55.30	26	12,416	0.21%
2019/10/22	54	54.25	97	54.99	55.90	-43	12,379	-0.35%
2019/10/21	22	51.22	24	51.07	50.90	-2	11,771	-0.02%
2019/10/18	2	50.80	17	51.12	51.30	-15	11,965	-0.13%
2019/10/17	43	51.40	30	51.23	51.20	13	12,250	0.11%
2019/10/16	41	52.29	44	51.86	50.90	-3	12,597	-0.02%
2019/10/15	0	0.00	2	51.45	51.90	-2	12,432	-0.02%
2019/10/14	22	50.78	38	51.15	51.00	-16	12,356	-0.13%
2019/10/09	17	49.04	17	49.35	49.00	0	12,257	0.00%
2019/10/08	25	50.34	1	48.85	49.00	24	12,218	0.20%
2019/10/07	9	51.18	8	52.05	52.00	1	12,094	0.01%
2019/10/04	20	50.16	8	50.54	50.40	12	11,927	0.10%
2019/10/03	19	50.24	21	49.44	50.40	-2	11,969	-0.02%
2019/10/02	2	49.60	2	49.80	50.20	0	11,948	0.00%
2019/10/01	10	49.78	0	0.00	49.35	10	11,880	0.08%
2019/09/27	0	0.00	3	50.15	50.60	-3	11,792	-0.03%
2019/09/26	31	50.94	31	50.66	50.00	0	11,732	0.00%
2019/09/25	24	49.22	26	49.48	49.80	-2	11,662	-0.02%
2019/09/24	22	50.58	17	50.54	50.20	5	11,747	0.04%
2019/09/23	10	50.75	18	51.00	50.50	-8	11,671	-0.07%
2019/09/20	6	49.23	13	49.08	49.55	-7	11,584	-0.06%
2019/09/19	48	49.86	43	50.00	49.90	5	11,494	0.04%
2019/09/18	77	49.38	53	49.24	49.85	24	11,286	0.21%
2019/09/17	59	47.81	48	47.22	48.80	11	10,971	0.10%
2019/09/16	27	45.53	30	46.04	47.30	-3	10,652	-0.03%
2019/09/12	6	43.61	19	43.37	43.80	-13	10,271	-0.13%
2019/09/11	4	41.65	0	0.00	41.35	4	10,460	0.04%
2019/09/10	1	40.70	3	41.55	41.55	-2	10,575	-0.02%
2019/09/09	6	41.25	0	0.00	41.05	6	10,795	0.06%
2019/09/06	10	42.33	6	42.59	42.10	4	10,828	0.04%
2019/09/05	52	42.91	76	42.89	42.80	-24	10,905	-0.22%
2019/09/04	9	41.07	9	41.77	42.00	0	11,021	0.00%
2019/09/03	24	42.07	3	42.60	40.75	21	11,207	0.19%
2019/09/02	10	41.35	1	41.45	41.50	9	11,119	0.08%
2019/08/30	4	41.00	5	41.11	40.30	-1	11,103	-0.01%
2019/08/29	23	39.91	3	39.83	39.85	20	11,137	0.18%
2019/08/27	1	38.90	20	39.60	38.90	-19	11,287	-0.17%
2019/08/26	6	39.24	3	39.15	39.00	3	11,364	0.03%
2019/08/23	7	41.59	2	41.70	41.70	5	11,441	0.04%
2019/08/22	15	42.29	29	42.55	42.10	-14	11,611	-0.12%
2019/08/21	3	41.50	3	41.65	41.65	0	11,657	0.00%
2019/08/20	14	41.83	31	41.93	41.30	-17	11,863	-0.14%
2019/08/19	4	41.60	11	41.72	41.45	-7	12,021	-0.06%
2019/08/16	3	41.35	0	0.00	41.60	3	12,307	0.02%
2019/08/15	0	0.00	7	41.60	41.85	-7	12,377	-0.06%
2019/08/14	22	41.75	24	41.86	41.10	-2	12,382	-0.02%
2019/08/13	3	40.00	10	40.01	40.20	-7	12,351	-0.06%
2019/08/08	0	0.00	3	39.80	39.80	-3	12,449	-0.02%
2019/08/07	2	39.28	0	0.00	38.20	2	12,443	0.02%
2019/08/06	4	37.18	3	37.80	39.75	1	12,402	0.01%
2019/08/02	13	39.30	13	39.37	40.00	0	12,357	0.00%
2019/08/01	1	41.55	0	0.00	40.85	1	12,300	0.01%
2019/07/31	0	0.00	1	42.20	42.50	-1	12,306	-0.01%
2019/07/30	7	42.62	0	0.00	42.00	7	12,355	0.06%
2019/07/29	11	44.83	10	44.96	43.80	1	12,241	0.01%
2019/07/26	1	43.80	0	0.00	44.25	1	12,174	0.01%
2019/07/25	17	44.38	22	44.33	44.40	-5	12,142	-0.04%
2019/07/24	60	43.46	83	43.97	45.00	-23	12,018	-0.19%
2019/07/23	30	41.82	9	42.05	41.75	21	11,824	0.18%
2019/07/22	11	41.39	16	41.74	41.70	-5	11,745	-0.04%
2019/07/19	39	40.82	31	40.79	41.00	8	11,591	0.07%
2019/07/18	53	40.07	34	40.39	39.80	19	11,394	0.17%
2019/07/17	0	0.00	10	39.35	39.25	-10	11,135	-0.09%
2019/07/16	0	0.00	8	39.65	39.65	-8	11,312	-0.07%
2019/07/15	2	39.15	0	0.00	39.50	2	11,537	0.02%
2019/07/12	2	39.18	8	39.28	39.60	-6	11,601	-0.05%
2019/07/11	12	39.78	28	39.23	39.70	-16	11,686	-0.14%
2019/07/10	34	38.52	33	38.64	38.65	1	11,659	0.01%
2019/07/09	22	38.52	2	37.70	37.60	20	11,532	0.17%
2019/07/08	2	40.90	0.1	40.40	40.40	2	11,434	0.02%
2019/07/05	0	0.00	13	41.75	41.70	-13	11,450	-0.11%
2019/07/04	2	41.98	0	0.00	41.55	2	11,545	0.02%
2019/07/03	25	41.87	20	41.93	41.65	5	11,665	0.04%
2019/07/02	26	43.31	8	43.44	43.15	18	11,684	0.15%
2019/07/01	1	43.25	12	43.24	43.25	-11	11,679	-0.09%
2019/06/28	5	39.66	3	40.10	39.35	2	11,664	0.02%
2019/06/27	23	39.55	11	39.71	39.55	12	11,856	0.10%
2019/06/26	6	38.34	2	38.75	38.75	4	11,962	0.03%
2019/06/25	15	38.50	0	0.00	38.50	15	12,158	0.12%
2019/06/24	0	0.00	6	39.10	39.10	-6	12,282	-0.05%
2019/06/21	11	38.46	0	0.00	38.20	11	12,487	0.09%
2019/06/20	51	39.01	47	39.13	38.70	4	12,545	0.03%
2019/06/19	52	38.63	64	38.61	39.35	-12	12,462	-0.10%
2019/06/18	0	0.00	10	35.50	36.15	-10	12,064	-0.08%
2019/06/17	22	37.76	32	37.87	36.95	-10	12,255	-0.08%
2019/06/14	2	36.55	0	0.00	36.50	2	12,161	0.02%
2019/06/13	40	38.24	36	37.99	37.35	4	12,247	0.03%
2019/06/12	13	37.87	24	37.76	37.75	-11	12,018	-0.09%
2019/06/11	76	36.39	55	36.46	37.50	21	11,473	0.18%
2019/06/10	18	33.46	5	33.85	34.10	13	11,177	0.12%
2019/06/06	1	31.65	1	31.70	31.55	0	11,061	0.00%
2019/06/05	0	0.00	3	32.60	32.65	-3	10,990	-0.03%
2019/06/04	0	0.00	3	32.67	32.55	-3	10,954	-0.03%
2019/06/03	4	31.68	1	31.95	32.05	3	10,845	0.03%
2019/05/31	1	33.05	4	32.71	32.70	-3	10,794	-0.03%
2019/05/30	8	31.63	34	31.62	32.00	-26	10,711	-0.24%
2019/05/29	11	30.61	15	31.35	31.55	-4	10,536	-0.04%
2019/05/28	28	30.45	27	30.56	30.35	1	10,470	0.01%
2019/05/27	3	30.17	2	30.48	29.80	1	10,423	0.01%
2019/05/24	11	32.01	1	31.50	31.25	10	10,197	0.10%
2019/05/23	12	32.78	2	32.90	32.75	10	9,939	0.10%
2019/05/22	22	38.66	21	36.05	36.05	1	9,712	0.01%
2019/05/21	3	36.55	3	36.97	38.00	0	9,665	0.00%
2019/05/20	2	37.95	0	0.00	38.15	2	9,561	0.02%
2019/05/17	23	43.73	20	42.00	40.60	3	9,478	0.03%
2019/05/16	10	46.75	10	45.00	45.00	0	9,380	0.00%
2019/05/15	20	45.55	21	46.81	46.80	-1	9,431	-0.01%
2019/05/14	31	44.00	0	0.00	43.50	31	9,402	0.33%
2019/05/13	21	44.81	11	45.00	45.00	10	9,449	0.11%
2019/05/10	21	46.74	1	46.20	45.30	20	9,480	0.21%
2019/05/09	1	45.85	0	0.00	46.10	1	9,432	0.01%
2019/05/08	1	48.55	1	48.65	48.70	0	9,379	0.00%
2019/05/07	0	0.00	22	46.07	47.50	-22	9,300	-0.24%
2019/05/06	22	44.89	0	0.00	43.80	22	9,223	0.24%
2019/05/03	0.1	46.85	0	0.00	46.90	0.1	9,220	0.00%
2019/05/02	0	0.00	1	46.70	46.50	-1	9,231	-0.01%
2019/04/30	6	45.96	5	46.65	46.50	1	9,301	0.01%
2019/04/29	25	45.26	53	45.98	45.40	-28	9,332	-0.30%
2019/04/26	2	48.55	2	49.68	48.70	0	9,300	0.00%
2019/04/24	5	51.70	17	51.34	51.00	-12	9,414	-0.13%
2019/04/23	2	50.80	2	51.40	50.60	0	9,360	0.00%
2019/04/22	15	53.39	11	53.89	53.80	4	9,309	0.04%
2019/04/19	5	51.64	8	51.85	52.00	-3	9,170	-0.03%
2019/04/18	0	0.00	64	48.52	48.15	-64	8,936	-0.72%
2019/04/17	4	48.40	1	48.45	48.55	3	8,983	0.03%
2019/04/16	37	48.31	7	47.76	48.00	30	8,901	0.34%
2019/04/12	0	0.00	27	46.08	46.35	-27	8,939	-0.30%
2019/04/11	1	47.00	21	46.90	46.90	-20	8,970	-0.22%
2019/04/10	37	47.27	5	47.95	47.95	32	8,944	0.36%
2019/04/09	50	48.94	38	47.25	46.55	12	8,890	0.13%
2019/04/08	24	49.98	64	50.56	51.10	-40	8,932	-0.45%
2019/04/03	25	49.26	23	49.22	49.20	2	8,974	0.02%
2019/04/02	2	48.20	34	48.84	48.30	-32	9,024	-0.35%
2019/04/01	34	45.65	32	45.43	45.00	2	8,933	0.02%
2019/03/29	6	45.33	17	45.97	46.60	-11	8,711	-0.13%
2019/03/28	6	43.68	6	45.45	45.80	0	8,632	0.00%
2019/03/27	42	42.26	13	43.39	44.00	29	8,607	0.34%
2019/03/26	48	43.48	69	42.23	41.50	-21	8,614	-0.24%
2019/03/25	26	42.41	27	43.06	43.35	-1	8,492	-0.01%
2019/03/22	37	43.95	43	44.19	44.20	-6	8,623	-0.07%
2019/03/21	1	42.00	7	42.27	42.15	-6	8,721	-0.07%
2019/03/20	55	40.88	13	41.11	42.00	42	8,977	0.47%
2019/03/19	15	39.98	3	39.65	39.90	12	9,202	0.13%
2019/03/18	3	38.70	6	39.33	39.30	-3	9,650	-0.03%
2019/03/14	0	0.00	1	36.70	36.90	-1	10,311	-0.01%
2019/03/12	0	0.00	11	36.25	36.30	-11	10,691	-0.10%
2019/03/11	0	0.00	1	36.70	36.70	-1	11,032	-0.01%
2019/03/08	10	36.33	7	36.06	36.30	3	11,377	0.03%
2019/03/07	1	37.65	1	38.30	37.80	0	11,509	0.00%
2019/03/06	2	38.15	0	0.00	37.80	2	11,975	0.02%
2019/03/05	12	38.62	3	38.50	38.15	9	12,156	0.07%
2019/03/04	5	38.36	8	38.65	38.70	-3	12,150	-0.02%
2019/02/27	3	37.88	6	38.38	37.75	-3	12,186	-0.02%
2019/02/26	6	38.25	14	38.44	38.50	-8	12,076	-0.07%
2019/02/22	3	36.15	3	36.10	36.05	0	11,864	0.00%
2019/02/21	14	37.01	1	37.25	36.85	13	11,862	0.11%
2019/02/20	2	38.18	0	0.00	37.90	2	11,865	0.02%
2019/02/19	0	0.00	2	38.30	38.30	-2	11,809	-0.02%
2019/02/18	1	37.85	0	0.00	37.50	1	11,865	0.01%
2019/02/15	15	37.60	12	38.70	37.60	3	12,073	0.02%
2019/02/14	20	38.46	20	38.00	38.15	0	12,184	0.00%
2019/02/13	22	38.25	22	38.10	38.10	0	12,103	0.00%
2019/02/12	10	38.65	12	38.91	39.00	-2	12,034	-0.02%
2019/02/11	0	0.00	6	37.00	37.25	-6	12,048	-0.05%
2019/01/30	12	36.41	0	0.00	35.95	12	12,073	0.10%
2019/01/29	0	0.00	1	36.60	36.70	-1	12,067	-0.01%
2019/01/28	17	36.48	2	36.40	36.20	15	12,095	0.12%
2019/01/25	9	36.07	6	36.05	36.00	3	12,041	0.02%
2019/01/24	0	0.00	4	36.30	36.00	-4	12,023	-0.03%
2019/01/22	0	0.00	20	35.00	35.20	-20	11,962	-0.17%
2019/01/21	23	36.04	1	36.25	36.25	22	11,870	0.19%
2019/01/18	2	36.70	21	36.73	36.75	-19	11,812	-0.16%
2019/01/17	46	35.74	47	35.70	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	1	34.50	34.65	-1	11,481	-0.01%
2019/01/15	16	33.89	16	34.09	34.50	0	11,490	0.00%
2019/01/14	0	0.00	7	34.10	34.30	-7	11,431	-0.06%
2019/01/11	22	33.48	1	33.85	33.25	21	11,357	0.18%
2019/01/10	1	33.40	7	34.08	34.45	-6	11,243	-0.05%
2019/01/09	4	34.59	2	34.48	33.50	2	11,212	0.02%
2019/01/08	4	35.20	22	35.01	35.20	-18	11,047	-0.16%
2019/01/07	11	34.94	6	34.79	34.70	5	10,995	0.05%
2019/01/04	1	33.50	0	0.00	33.50	1	10,953	0.01%
2019/01/03	1	35.00	2	34.98	34.70	-1	10,943	-0.01%
2019/01/02	1	34.20	0	0.00	34.10	1	10,824	0.01%
2018/12/27	4	34.31	4	33.61	33.65	0	10,850	0.00%
2018/12/26	12	35.29	13	33.56	32.80	-1	10,677	-0.01%
2018/12/25	7	35.64	0	0.00	35.15	7	10,571	0.07%
2018/12/24	22	36.07	24	36.78	37.45	-2	10,361	-0.02%
2018/12/22	2	35.85	6	35.86	35.75	-4	10,235	-0.04%
2018/12/21	41	35.25	42	35.63	36.30	-1	10,278	-0.01%
2018/12/20	4	35.80	2	34.65	34.80	2	10,098	0.02%
2018/12/19	21	36.19	21	35.10	35.10	0	9,975	0.00%
2018/12/18	2	36.15	0	0.00	36.30	2	9,811	0.02%
2018/12/17	24	37.81	20	37.35	37.35	4	9,706	0.04%
2018/12/14	20	36.65	20	37.20	37.20	0	9,423	0.00%
2018/12/13	43	38.55	42	37.99	37.75	1	9,117	0.01%
2018/12/12	38	40.53	36	40.51	39.65	2	8,849	0.02%
2018/12/11	44	39.03	49	39.14	40.00	-5	8,632	-0.06%
2018/12/10	85	36.14	152	36.26	36.40	-67	8,376	-0.80%	大賣/
2018/12/07	90	35.59	22	35.06	35.75	68	8,035	0.85%
2018/12/06	1	32.50	1	32.70	32.50	0	7,826	0.00%
2018/12/05	1	34.20	4	34.28	34.50	-3	7,775	-0.04%
2018/12/04	3	34.52	6	34.06	34.15	-3	7,604	-0.04%
2018/12/03	46	33.32	57	33.37	33.45	-11	7,323	-0.15%
2018/11/30	24	30.29	0	0.00	30.45	24	7,115	0.34%
2018/11/29	16	31.15	28	32.29	30.00	-12	7,093	-0.17%
2018/11/28	1	30.30	3	30.92	31.15	-2	6,655	-0.03%
2018/11/26	28	30.15	28	30.25	30.00	0	6,477	0.00%
2018/11/23	0	0.00	4	29.79	29.80	-4	6,370	-0.06%
2018/11/21	3	29.85	1	29.95	30.15	2	6,279	0.03%
2018/11/20	1	30.25	0	0.00	30.15	1	6,230	0.02%
2018/11/19	6	30.93	0	0.00	31.00	6	6,184	0.10%
2018/11/16	2	32.15	6	32.00	32.00	-4	6,094	-0.07%
2018/11/15	10	33.23	0	0.00	32.60	10	6,026	0.17%
2018/11/14	16	32.51	17	33.05	32.90	-1	5,900	-0.02%
2018/11/13	16	30.89	16	30.97	31.10	0	5,631	0.00%
2018/11/12	8	29.96	7	30.10	29.55	1	5,464	0.02%
2018/11/09	0	0.00	1	29.00	29.30	-1	5,449	-0.02%
2018/11/07	2	28.05	2	27.95	29.60	0	5,363	0.00%
2018/11/06	1	26.70	1	27.05	26.95	0	5,306	0.00%
2018/11/05	20	27.14	21	27.45	28.05	-1	5,299	-0.02%
2018/11/01	1	25.35	0	0.00	25.20	1	5,330	0.02%
2018/10/25	1	26.30	1	26.20	26.00	0	5,151	0.00%
2018/10/24	10	26.70	11	26.76	26.95	-1	5,109	-0.02%
2018/10/18	2	24.70	2	24.73	24.60	0	4,852	0.00%
2018/10/16	1	24.65	0	0.00	24.75	1	4,770	0.02%
2018/10/11	12	24.00	0	0.00	23.95	12	4,645	0.26%
2018/10/04	0	0.00	1	29.85	29.70	-1	4,309	-0.02%
2018/10/03	10	31.02	12	31.02	30.85	-2	4,247	-0.05%
2018/09/28	1	29.70	1	29.75	30.05	0	4,025	0.00%
2018/09/26	22	30.59	25	29.94	29.90	-3	3,854	-0.08%
2018/09/25	5	31.46	0	0.00	31.50	5	3,757	0.13%
2018/09/20	1	32.10	1	31.90	32.00	0	3,638	0.00%
2018/09/19	1	33.50	7	32.70	32.90	-6	3,554	-0.17%
2018/09/18	1	33.40	5	33.15	33.00	-4	3,551	-0.11%
2018/09/17	31	34.78	23	34.72	34.30	8	3,421	0.23%
2018/09/14	16	33.95	20	33.76	34.00	-4	3,060	-0.13%
2018/09/13	40	32.58	40	32.59	32.60	0	2,683	0.00%
2018/09/12	0	0.00	2	31.48	31.15	-2	2,380	-0.08%
2018/09/11	26	32.00	25	31.30	31.30	1	2,317	0.04%
2018/09/10	21	30.95	21	31.20	31.35	0	2,210	0.00%
2018/09/07	18	30.39	3	31.05	30.80	15	2,110	0.71%
2018/09/06	35	32.11	35	31.46	31.00	0	2,012	0.00%
2018/09/05	26	31.30	2	31.55	32.50	24	1,849	1.30%
2018/09/03	30	30.30	30	30.49	28.60	0	1,556	0.00%
2018/08/13	1	29.15	0	0.00	29.40	1	1,316	0.08%
2018/08/08	0	0.00	1	28.20	28.20	-1	1,163	-0.09%
2018/07/05	20	26.95	21	26.40	26.40	-1	1,443	-0.07%
2018/06/27	0	0.00	31	28.69	29.00	-31	1,600	-1.94%
2018/06/25	0	0.00	1	27.00	27.55	-1	1,730	-0.06%
2018/06/13	0	0.00	3	27.20	26.75	-3	2,001	-0.15%
2018/06/08	3	26.90	1	26.85	27.00	2	2,188	0.09%
2018/06/07	1	26.90	0	0.00	27.20	1	2,252	0.04%
2018/05/25	1	25.90	0	0.00	26.00	1	3,805	0.03%
2018/05/14	5	25.14	0	0.00	25.15	5	3,860	0.13%
2018/05/08	5	26.37	0	0.00	26.15	5	3,838	0.13%
2018/04/25	20	27.60	21	27.25	27.25	-1	3,870	-0.03%
2018/04/24	20	27.60	0	0.00	27.65	20	3,863	0.52%
2018/04/18	0	0.00	1	29.60	29.50	-1	3,958	-0.03%
2018/04/17	2	29.50	0	0.00	29.50	2	3,946	0.05%
2018/04/12	0	0.00	1	30.15	30.35	-1	3,892	-0.03%
2018/04/09	1	31.00	0	0.00	31.15	1	3,837	0.03%
2018/04/02	1	33.20	5.1	33.14	32.80	-4.1	3,795	-0.11%
2018/03/30	2	34.70	0	0.00	33.70	2	3,724	0.05%
2018/03/29	25	34.03	38	35.36	35.70	-13	3,609	-0.36%
2018/03/28	2	33.00	0	0.00	32.60	2	3,441	0.06%
2018/03/27	2	32.85	0	0.00	32.70	2	3,386	0.06%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/20	0	0.00	1	31.85	31.70	-1	3,160	-0.03%
2018/03/15	0	0.00	3	32.65	32.95	-3	2,973	-0.10%
2018/03/14	0	0.00	2	33.35	33.00	-2	2,939	-0.07%
2018/03/13	1	33.90	4	34.14	33.90	-3	2,857	-0.10%
2018/03/12	2	32.38	0	0.00	34.50	2	2,799	0.07%
2018/03/09	21	33.91	41	34.29	34.40	-20	2,570	-0.78%
2018/03/08	11	34.28	2	34.35	34.30	9	2,367	0.38%
2018/03/07	0	0.00	4	33.00	31.90	-4	2,037	-0.20%
2018/03/06	10	33.23	1	33.55	33.20	9	1,914	0.47%
2018/03/05	57	31.87	103	32.34	32.65	-46	1,688	-2.72%	大賣/
2018/03/02	0	0.00	12	30.37	29.90	-12	1,423	-0.84%
2018/03/01	6	28.60	3	29.62	30.40	3	1,289	0.23%
2018/02/26	0	0.00	15	27.40	27.80	-15	1,165	-1.29%
2018/02/23	15	27.17	0	0.00	27.30	15	1,141	1.31%
2018/02/01	8	26.50	4	26.40	26.80	4	1,173	0.34%
2018/01/12	8	27.05	8	27.15	27.65	0	1,710	0.00%
2018/01/05	1	26.65	0	0.00	26.70	1	1,594	0.06%
2018/01/03	10	27.40	0	0.00	26.90	10	1,579	0.63%
2018/01/02	0	0.00	1	26.60	27.25	-1	1,559	-0.06%