南電 (8046)-凱基-鳳山券商分點個股進出

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
191.5
漲跌
▼5.0
漲幅
-2.54%
成交量
6,429張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	4	192.38	3	193.50	191.50	1	3,537	0.03%
2024/06/21	0	0.00	0	198.00	196.50	0	3,462	0.00%
2024/06/20	6	199.50	1	199.50	199.50	5	3,398	0.15%
2024/06/19	1	200.50	0.2	200.00	198.50	0.8	3,391	0.02%
2024/06/18	0	0.00	1	197.50	196.50	-1	3,350	-0.03%
2024/06/14	1	194.53	1	197.00	194.00	0	3,378	0.00%
2024/06/13	2	193.25	0	0.00	194.00	2	3,391	0.06%
2024/06/12	2	191.26	1	194.00	191.00	1	3,401	0.03%
2024/06/07	0	0.00	1	192.50	194.50	-1	3,371	-0.03%
2024/06/06	6	190.92	1	189.50	189.50	5	3,358	0.15%
2024/06/05	12.1	194.57	1	193.50	191.00	11.1	3,350	0.33%
2024/06/03	13	198.38	0	0.00	197.00	13	3,348	0.39%
2024/05/31	2	201.50	1	204.50	195.50	1	3,320	0.03%
2024/05/30	3	204.50	0	0.00	202.50	3	2,957	0.10%
2024/05/29	7.1	208.55	37	208.70	207.00	-29.9	2,959	-1.01%
2024/05/28	8	193.88	8	193.19	202.00	0	2,753	0.00%
2024/05/22	0	0.00	2.1	187.90	188.00	-2.1	2,806	-0.07%
2024/05/21	2	183.50	0	0.00	183.50	2	2,836	0.07%
2024/05/20	0	188.00	0	0.00	187.00	0	2,844	0.00%
2024/05/16	1	192.50	0	0.00	193.50	1	2,900	0.03%
2024/05/15	0	0.00	1	185.00	191.00	-1	2,889	-0.03%
2024/05/13	0.1	190.50	0	0.00	190.50	0.1	2,844	0.00%
2024/05/10	1	188.50	0	0.00	190.00	1	2,841	0.04%
2024/05/06	2	183.50	3	182.33	185.00	-1	2,875	-0.03%
2024/05/02	0	182.50	0	0.00	182.50	0	2,859	0.00%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	2	189.00	0	0.00	190.50	2	2,864	0.07%
2024/04/26	0	0.00	4	187.25	188.00	-4	2,872	-0.14%
2024/04/24	5.1	192.15	8	193.19	194.50	-2.9	2,849	-0.10%
2024/04/23	6	180.83	1	183.00	185.00	5	2,742	0.18%
2024/04/22	3	173.00	2	175.00	174.50	1	2,657	0.04%
2024/04/19	1.2	172.19	6	173.67	171.50	-4.8	2,634	-0.18%
2024/04/18	1	179.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	0	0.00	1	183.00	181.50	-1	2,527	-0.04%
2024/04/16	1.2	185.19	1.2	184.93	185.00	0.1	2,493	0.00%
2024/04/15	2.2	192.66	0	0.00	190.50	2.2	2,500	0.09%
2024/04/11	8	200.81	0	0.00	199.50	8	2,601	0.31%
2024/04/10	4.1	205.36	15	204.00	203.00	-11	2,740	-0.40%
2024/04/08	0	0.00	0	207.00	206.50	0	2,794	0.00%
2024/04/03	0	210.50	0	0.00	209.00	0	2,805	0.00%
2024/04/02	1.1	209.00	0	0.00	208.00	1.1	2,809	0.04%
2024/04/01	17	206.79	8.1	208.55	209.50	8.9	2,812	0.32%
2024/03/28	0	199.50	0	0.00	198.00	0	2,778	0.00%
2024/03/27	1.2	202.00	0	0.00	202.00	1.2	2,823	0.04%
2024/03/25	5	209.30	1	208.50	208.50	4	2,937	0.14%
2024/03/22	0	0.00	1	211.50	211.00	-1	2,996	-0.03%
2024/03/21	1	214.50	1	212.00	212.00	0	3,036	0.00%
2024/03/20	0	0.00	6	212.33	212.50	-6	3,096	-0.19%
2024/03/19	3	211.17	0	0.00	211.50	3	3,104	0.10%
2024/03/15	1.2	201.58	3	201.50	202.00	-1.8	3,110	-0.06%
2024/03/14	1	205.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	0.3	206.33	0	0.00	203.00	0.3	3,126	0.01%
2024/03/12	0	0.00	0.1	209.00	209.00	-0.1	3,128	0.00%
2024/03/08	0	0.00	2	207.00	206.50	-2	3,322	-0.06%
2024/03/07	1.1	206.36	4	204.25	203.50	-2.9	3,378	-0.09%
2024/03/06	1.2	205.75	0	0.00	206.00	1.2	3,388	0.04%
2024/03/05	2.1	211.01	2	213.00	210.00	0.1	3,400	0.00%
2024/03/04	4	210.50	3	208.83	209.00	1	3,442	0.03%
2024/03/01	4.7	210.90	0	0.00	210.50	4.7	3,459	0.14%
2024/02/29	0.2	208.00	0	0.00	211.50	0.2	3,458	0.01%
2024/02/27	9	214.26	4	215.25	210.50	5	3,424	0.15%
2024/02/26	3	221.50	0	0.00	221.00	3	3,357	0.09%
2024/02/23	1	221.50	1	222.50	221.50	0	3,390	0.00%
2024/02/22	2	224.50	0	0.00	225.00	2	3,425	0.06%
2024/02/21	1	227.50	0	0.00	228.00	1	3,411	0.03%
2024/02/19	1	232.00	2.8	230.79	230.50	-1.8	3,454	-0.05%
2024/02/16	0.1	227.00	2	224.50	228.00	-1.9	3,462	-0.05%
2024/02/15	2.1	222.67	0	0.00	224.50	2.1	3,465	0.06%
2024/02/02	0.2	227.50	2	227.50	227.50	-1.8	3,491	-0.05%
2024/01/30	2	227.50	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	0.00	2	228.50	228.00	-2	3,628	-0.06%
2024/01/25	2	224.50	0	0.00	224.50	2	3,778	0.05%
2024/01/24	0	0.00	0.1	226.00	225.50	-0.1	3,781	0.00%
2024/01/23	5	226.90	0	0.00	227.50	5	3,825	0.13%
2024/01/22	0	226.00	1	225.50	225.00	-1	3,827	-0.03%
2024/01/19	1	221.00	2	222.00	221.50	-1	3,865	-0.03%
2024/01/17	5.7	221.95	1	222.50	218.50	4.7	3,917	0.12%
2024/01/16	0.1	224.00	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	3	224.51	0	0.00	224.00	3	3,890	0.08%
2024/01/12	0.1	229.50	1	229.50	229.00	-0.9	3,882	-0.02%
2024/01/09	2	226.75	0	0.00	226.00	2	3,991	0.05%
2024/01/08	8.4	224.14	5	224.50	224.50	3.4	3,978	0.09%
2024/01/05	5.1	228.05	0	0.00	227.00	5.1	3,914	0.13%
2024/01/04	14.4	235.45	9	231.00	231.00	5.4	3,860	0.14%
2024/01/03	1	247.00	0	0.00	243.00	1	3,772	0.03%
2024/01/02	9	250.67	1	249.50	250.00	8	3,822	0.21%
2023/12/29	0	0.00	5	251.50	251.50	-5	3,818	-0.13%
2023/12/28	3	246.50	0	0.00	248.00	3	3,827	0.08%
2023/12/27	1	249.00	4	249.00	250.00	-3	3,836	-0.08%
2023/12/26	2	248.25	0	0.00	247.50	2	3,883	0.05%
2023/12/25	1	245.50	0	0.00	246.00	1	3,936	0.03%
2023/12/22	9	243.89	0	0.00	241.50	9	3,974	0.23%
2023/12/20	0	0.00	2	246.75	245.50	-2	3,964	-0.05%
2023/12/19	5.2	245.15	0	0.00	244.50	5.2	3,977	0.13%
2023/12/18	0	0.00	0.2	251.50	251.50	-0.2	3,974	-0.01%
2023/12/15	10	251.75	0	0.00	252.50	10	4,052	0.25%
2023/12/14	0	0.00	0.5	251.00	252.00	-0.5	4,078	-0.01%
2023/12/12	2	250.00	0	0.00	248.00	2	4,381	0.05%
2023/12/07	0.1	249.00	0	0.00	247.00	0.1	4,529	0.00%
2023/12/06	2	252.00	0	0.00	249.00	2	4,527	0.04%
2023/12/05	1	251.00	3	253.33	252.50	-2	4,476	-0.04%
2023/12/04	6	244.00	9	248.17	250.50	-3	4,364	-0.07%
2023/12/01	0	0.00	2	248.00	249.50	-2	4,269	-0.05%
2023/11/30	7	247.86	3	249.67	248.00	4	4,251	0.09%
2023/11/29	1	245.50	1	250.00	251.00	0	4,252	0.00%
2023/11/28	1	241.50	5	242.10	245.00	-4	4,208	-0.09%
2023/11/27	6	239.00	1	239.00	239.00	5	4,170	0.12%
2023/11/21	0	0.00	3	242.50	242.50	-3	4,264	-0.07%
2023/11/20	1	238.50	1	238.99	239.00	0	4,280	0.00%
2023/11/17	1	235.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	2	237.50	0	0.00	238.50	2	4,271	0.05%
2023/11/15	0	0.00	4.2	236.60	235.50	-4.2	4,240	-0.10%
2023/11/14	2	230.75	1	232.50	230.50	1	4,201	0.02%
2023/11/13	0.5	232.70	5	233.60	230.50	-4.5	4,221	-0.11%
2023/11/10	2.3	224.20	0	0.00	228.00	2.3	4,226	0.05%
2023/11/09	4	228.75	1	228.50	227.50	3	4,200	0.07%
2023/11/08	7.1	231.58	0	232.00	231.00	7.1	4,201	0.17%
2023/11/07	0	0.00	3	234.50	232.50	-3	4,181	-0.07%
2023/11/06	1	234.00	1	237.50	237.00	0	4,201	0.00%
2023/11/03	2.2	234.64	0	0.00	232.50	2.2	4,199	0.05%
2023/11/02	0	0.00	2.2	243.95	243.00	-2.2	4,130	-0.05%
2023/11/01	1	239.00	0	0.00	240.00	1	4,126	0.02%
2023/10/30	2.3	233.35	0	0.00	232.00	2.3	4,263	0.05%
2023/10/27	0	0.00	0.3	234.00	233.50	-0.3	4,309	-0.01%
2023/10/26	1.1	229.23	0	0.00	229.00	1.1	4,322	0.03%
2023/10/25	0.1	239.00	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	1	238.00	0	0.00	238.00	1	4,327	0.02%
2023/10/19	1	246.00	1	242.50	242.50	0	4,421	0.00%
2023/10/16	1	252.00	2	253.00	253.00	-1	4,580	-0.02%
2023/10/12	2	258.25	0	0.00	256.50	2	4,835	0.04%
2023/10/11	0	0.00	6	259.17	260.00	-6	4,923	-0.12%
2023/10/06	1	252.50	1	254.50	251.50	0	5,040	0.00%
2023/10/05	4	261.51	0	0.00	260.50	4	5,050	0.08%
2023/10/04	1	260.50	0	0.00	264.00	1	5,058	0.02%
2023/10/03	0	0.00	1.1	264.29	262.00	-1.1	5,070	-0.02%
2023/10/02	0	0.00	2.1	267.97	267.50	-2.1	5,179	-0.04%
2023/09/28	5	267.40	3	269.50	266.50	2	5,182	0.04%
2023/09/27	8	261.06	10	263.20	265.00	-2	5,166	-0.04%
2023/09/26	1	266.50	1	266.00	263.00	0	5,193	0.00%
2023/09/25	2	268.00	3.5	269.03	269.00	-1.5	5,186	-0.03%
2023/09/22	1	267.50	2	264.75	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	1	259.50	263.50	-1	5,088	-0.02%
2023/09/20	11	263.73	2	260.50	260.50	9	5,100	0.18%
2023/09/19	2	272.50	8	274.43	271.00	-6	5,047	-0.12%
2023/09/18	2	275.00	4	274.38	272.50	-2	4,983	-0.04%
2023/09/15	5	265.70	7	268.21	272.00	-2	4,889	-0.04%
2023/09/14	3	257.33	3	259.67	259.00	0	4,683	0.00%
2023/09/13	2	257.75	1	259.00	257.50	1	4,665	0.02%
2023/09/12	5	249.80	8	253.63	260.50	-3	4,689	-0.06%
2023/09/11	1	250.50	1	250.50	251.00	0	4,724	0.00%
2023/09/08	8	247.44	13	247.96	249.00	-5	4,791	-0.10%
2023/09/07	9	249.67	0	0.00	250.00	9	4,860	0.19%
2023/09/06	0	0.00	1	248.50	249.00	-1	4,890	-0.02%
2023/09/04	1	241.52	2.1	245.52	250.00	-1.1	5,054	-0.02%
2023/08/31	1	242.00	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1	244.00	0	0.00	243.00	1	5,299	0.02%
2023/08/29	3	240.67	1	245.50	244.00	2	5,405	0.04%
2023/08/28	1	236.00	2	237.00	236.50	-1	5,416	-0.02%
2023/08/25	3	232.67	0	0.00	231.00	3	5,489	0.05%
2023/08/24	2	236.00	4	238.75	239.50	-2	5,579	-0.04%
2023/08/23	0	231.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	0	0.00	0.1	228.00	229.50	-0.1	5,872	0.00%
2023/08/21	2	228.50	3	228.67	228.00	-1	6,151	-0.02%
2023/08/18	2	232.52	0	0.00	231.00	2	6,247	0.03%
2023/08/17	0	233.09	0	0.00	236.50	0	6,326	0.00%
2023/08/16	2	236.01	2	238.00	236.00	0	6,441	0.00%
2023/08/14	4.1	232.59	1.1	229.83	232.00	3	6,639	0.05%
2023/08/11	1	240.96	0	0.00	238.50	1	6,726	0.02%
2023/08/10	0.1	242.29	0	0.00	238.50	0.1	6,828	0.00%
2023/08/09	1.2	246.41	2	247.02	247.00	-0.8	6,830	-0.01%
2023/08/08	15.1	246.23	16	245.38	245.00	-0.9	6,867	-0.01%
2023/08/07	0.1	252.08	1	252.50	250.50	-0.9	6,877	-0.01%
2023/08/04	10	249.61	8	251.88	252.50	2	6,923	0.03%
2023/08/02	1	250.50	5.1	255.06	251.50	-4.1	7,040	-0.06%
2023/08/01	1	250.50	0	0.00	249.50	1	7,091	0.01%
2023/07/31	1.1	250.39	1	248.00	248.00	0.1	7,135	0.00%
2023/07/28	0.4	253.25	0	0.00	254.50	0.4	7,229	0.01%
2023/07/27	4.1	250.59	2	251.00	250.00	2.1	7,271	0.03%
2023/07/26	3.1	258.89	0	0.00	254.50	3.1	7,344	0.04%
2023/07/25	1.2	260.00	4	260.13	258.00	-2.8	7,480	-0.04%
2023/07/24	0.1	263.00	2	262.50	261.50	-1.9	7,518	-0.03%
2023/07/21	8	262.63	6	258.51	258.00	2	7,599	0.03%
2023/07/20	1	270.00	0	0.00	267.00	1	7,689	0.01%
2023/07/19	0	0.00	2	276.75	266.50	-2	7,723	-0.03%
2023/07/18	9.2	273.86	6.5	272.79	275.50	2.7	7,678	0.04%
2023/07/17	2	264.50	1.6	262.13	262.50	0.4	7,491	0.01%
2023/07/14	3.3	266.29	1	267.00	266.00	2.3	7,540	0.03%
2023/07/13	11.2	261.66	2.1	262.57	264.50	9.1	7,468	0.12%
2023/07/12	1.1	249.64	1.1	253.64	254.50	0	7,352	0.00%
2023/07/11	0.1	248.35	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	0	244.46	16	244.22	243.50	-16	7,441	-0.21%
2023/07/07	3.4	248.01	0	0.00	246.50	3.4	7,447	0.05%
2023/07/06	1.3	258.29	1	259.50	255.50	0.3	7,352	0.00%
2023/07/05	2	266.98	3	262.67	261.50	-1	7,356	-0.01%
2023/07/04	4.3	262.46	3	262.67	262.00	1.3	7,334	0.02%
2023/07/03	1	270.00	1	267.50	270.00	0	7,384	0.00%
2023/06/30	0.1	262.00	0	0.00	264.00	0.1	7,531	0.00%
2023/06/29	2	262.75	0	0.00	262.50	2	7,637	0.03%
2023/06/28	3	263.69	5	268.88	262.00	-2	7,679	-0.03%
2023/06/27	2	271.25	0	0.00	268.50	2	7,779	0.03%
2023/06/26	0	275.50	0	0.00	275.00	0	7,818	0.00%
2023/06/21	1	278.50	0.2	282.50	278.00	0.8	8,025	0.01%
2023/06/20	0.1	279.06	2	282.75	281.50	-1.9	8,127	-0.02%
2023/06/19	0	0.00	1	277.00	278.00	-1	8,249	-0.01%
2023/06/16	2.1	280.01	0	0.00	279.50	2.1	8,322	0.02%
2023/06/15	5.1	281.48	4	285.50	281.00	1.1	8,296	0.01%
2023/06/14	6	293.51	0	0.00	293.50	6	8,249	0.07%
2023/06/13	21	291.50	0	292.50	293.00	21	8,253	0.25%
2023/06/12	1	281.00	1	285.00	286.00	0	8,243	0.00%
2023/06/09	1	280.00	1	283.00	284.50	0	8,308	0.00%
2023/06/08	2.1	283.56	10	282.56	282.00	-7.9	8,401	-0.09%
2023/06/07	9.2	292.94	4	292.88	290.00	5.2	8,463	0.06%
2023/06/06	5.2	297.31	0	0.00	296.50	5.2	8,514	0.06%
2023/06/05	0	0.00	1	304.50	305.00	-1	8,504	-0.01%
2023/06/02	1	306.50	9.1	305.35	308.00	-8.1	8,495	-0.10%
2023/06/01	6	300.58	3	301.50	298.50	3	8,464	0.04%
2023/05/31	6.1	296.82	3	299.67	303.00	3.1	8,667	0.04%
2023/05/30	4.1	298.65	4	295.50	294.00	0.1	8,725	0.00%
2023/05/29	3.1	299.50	3.1	303.87	302.50	-0.1	8,686	0.00%
2023/05/26	11	308.36	11	305.05	303.00	0	8,597	0.00%
2023/05/25	7	302.57	7	301.21	302.50	0	8,464	0.00%
2023/05/24	3.1	288.29	0	0.00	292.00	3.1	8,223	0.04%
2023/05/23	8	289.50	9	283.56	289.00	-1	8,138	-0.01%
2023/05/22	12	286.67	8	282.50	281.50	4	8,079	0.05%
2023/05/19	0	0.00	5	291.20	293.00	-5	7,965	-0.06%
2023/05/18	2	288.00	4	286.63	285.50	-2	7,929	-0.03%
2023/05/17	5	287.30	8	289.63	286.50	-3	7,927	-0.04%
2023/05/16	1	285.52	5.2	289.80	288.50	-4.2	7,854	-0.05%
2023/05/15	0	285.50	1	280.50	281.00	-1	7,773	-0.01%
2023/05/12	0	0.00	1	286.50	287.00	-1	7,789	-0.01%
2023/05/11	2	283.25	0	0.00	278.00	2	7,758	0.03%
2023/05/10	1	283.50	1	285.50	282.50	0	7,761	0.00%
2023/05/09	17	283.97	20	286.70	287.50	-3	7,767	-0.04%
2023/05/08	0	0.00	2	283.50	281.00	-2	7,773	-0.03%
2023/05/05	1	277.50	4.2	275.40	277.50	-3.2	7,758	-0.04%
2023/05/04	3.3	270.10	1	269.50	272.50	2.3	7,857	0.03%
2023/05/03	6	278.08	5	276.30	276.00	1	7,900	0.01%
2023/05/02	0	278.50	0.1	279.92	277.50	0	7,915	0.00%
2023/04/28	4	276.13	5.1	273.92	274.50	-1.1	7,942	-0.01%
2023/04/27	3	265.50	0.1	267.00	266.50	3	7,815	0.04%
2023/04/26	2	261.75	3	265.50	269.00	-1	7,812	-0.01%
2023/04/25	2.1	266.59	2.3	259.60	258.00	-0.2	7,838	0.00%
2023/04/24	1.1	267.98	2.2	259.97	268.50	-1.2	7,743	-0.01%
2023/04/21	3.1	258.88	5	259.00	260.00	-1.9	7,734	-0.02%
2023/04/20	5.1	256.50	1	255.00	255.00	4.1	7,732	0.05%
2023/04/19	1.2	257.61	1	260.50	254.00	0.2	7,858	0.00%
2023/04/18	0	0.00	5	263.10	263.00	-5	7,907	-0.06%
2023/04/17	4	262.00	3	265.50	264.50	1	8,079	0.01%
2023/04/14	2.2	264.09	3.2	262.82	263.00	-1	8,253	-0.01%
2023/04/13	3	265.83	4	264.75	264.00	-1	8,265	-0.01%
2023/04/12	6	274.08	2	273.25	274.50	4	8,201	0.05%
2023/04/11	0	0.00	2.1	274.57	274.00	-2.1	8,246	-0.03%
2023/04/10	4	276.38	3	273.83	275.50	1	8,270	0.01%
2023/04/07	2	275.50	1	274.00	274.00	1	8,272	0.01%
2023/04/06	1	273.50	0	0.00	274.50	1	8,283	0.01%
2023/03/31	10	283.95	23.1	284.90	283.00	-13.1	8,310	-0.16%
2023/03/30	3	279.50	4.6	279.74	281.00	-1.6	8,315	-0.02%
2023/03/29	0.1	276.50	10	277.00	272.00	-9.9	8,478	-0.12%
2023/03/28	14	278.36	11	274.41	273.50	3	8,836	0.03%
2023/03/27	5	284.79	3	284.33	285.50	2	8,862	0.02%
2023/03/24	5	287.20	8.8	286.67	286.50	-3.8	9,014	-0.04%
2023/03/23	8	278.93	6.3	276.20	280.50	1.7	8,871	0.02%
2023/03/22	0.3	276.00	6.1	274.87	275.50	-5.8	8,921	-0.06%
2023/03/21	1.3	267.47	5	268.90	269.00	-3.7	8,944	-0.04%
2023/03/20	0	0.00	1	263.50	262.50	-1	8,933	-0.01%
2023/03/17	2.1	262.93	2	263.00	261.00	0.1	9,094	0.00%
2023/03/16	1	260.48	2	258.50	259.00	-1	9,229	-0.01%
2023/03/15	2.5	263.03	0.5	261.00	259.50	2	9,580	0.02%
2023/03/14	10	261.00	1	261.00	260.00	9	9,712	0.09%
2023/03/13	2.1	264.12	4.3	264.12	266.00	-2.2	9,889	-0.02%
2023/03/10	3	262.85	5.1	263.01	260.00	-2.1	9,931	-0.02%
2023/03/09	9	266.61	12.3	266.24	266.50	-3.3	10,174	-0.03%
2023/03/08	6	262.33	2	259.50	263.00	4	10,063	0.04%
2023/03/07	1.1	257.91	1	257.00	258.50	0.1	10,084	0.00%
2023/03/06	3	262.00	3	261.67	261.00	0	10,128	0.00%
2023/03/03	8.1	259.59	16.2	260.69	259.00	-8.1	10,261	-0.08%
2023/03/02	2	251.00	3.2	247.54	250.50	-1.2	10,165	-0.01%
2023/03/01	8	231.50	13	236.23	240.50	-5	10,116	-0.05%
2023/02/24	3	235.50	1	241.00	235.00	2	10,158	0.02%
2023/02/23	0.2	243.00	2	242.50	243.00	-1.8	10,183	-0.02%
2023/02/22	1	240.01	2	240.50	240.00	-1	10,408	-0.01%
2023/02/21	7	244.64	5	245.50	247.00	2	10,602	0.02%
2023/02/20	1.2	245.75	4	246.38	244.00	-2.8	10,845	-0.03%
2023/02/17	2	245.50	1	246.50	245.50	1	11,153	0.01%
2023/02/16	8	245.44	9	246.89	247.50	-1	11,793	-0.01%
2023/02/15	14	239.96	13.1	241.64	244.00	0.9	11,900	0.01%
2023/02/14	13	237.31	12	238.33	238.50	1	11,952	0.01%
2023/02/13	3	233.83	0	238.00	233.00	3	12,322	0.02%
2023/02/10	5.1	239.59	6	238.00	237.00	-0.9	12,572	-0.01%
2023/02/09	1	242.51	0	0.00	243.00	1	12,694	0.01%
2023/02/08	3.2	244.28	2	246.00	244.00	1.2	12,976	0.01%
2023/02/07	3	242.67	1.4	243.79	244.00	1.6	13,058	0.01%
2023/02/06	7	241.21	3	240.33	239.00	4	13,207	0.03%
2023/02/03	3	260.00	2	260.25	255.00	1	13,161	0.01%
2023/02/02	5	260.10	7.2	261.97	264.50	-2.1	13,207	-0.02%
2023/02/01	4.3	255.15	22.1	254.14	255.50	-17.8	13,225	-0.13%
2023/01/31	6.1	245.08	2	242.75	243.00	4.1	13,197	0.03%
2023/01/30	4	244.00	4	243.12	246.00	0	13,404	0.00%
2023/01/17	2	234.25	1	234.00	234.50	1	13,495	0.01%
2023/01/16	2.1	232.81	2	234.00	233.00	0.1	13,839	0.00%
2023/01/13	20	234.43	5.7	232.14	230.00	14.3	14,000	0.10%
2023/01/12	1.1	234.09	5	233.50	232.00	-3.9	14,152	-0.03%
2023/01/11	3.1	235.21	0	0.00	234.00	3.1	14,447	0.02%
2023/01/10	3	232.50	2	234.00	236.50	1	14,660	0.01%
2023/01/09	0	0.00	0	234.00	236.00	0	14,843	0.00%
2023/01/06	3	226.50	1	226.50	227.50	2	14,819	0.01%
2023/01/05	4	220.50	3	219.67	219.50	1	14,815	0.01%
2023/01/04	6.1	226.96	0	0.00	223.00	6.1	14,728	0.04%
2023/01/03	1	230.50	2	229.25	233.00	-1	14,662	-0.01%
2022/12/30	1	229.00	1	228.00	227.00	0	14,732	0.00%
2022/12/29	6	230.58	0.2	232.00	231.00	5.8	14,768	0.04%
2022/12/28	3.1	234.00	5	234.70	231.50	-1.9	14,913	-0.01%
2022/12/27	0.1	240.26	0.1	239.00	238.00	0	15,074	0.00%
2022/12/26	1	238.00	2	237.50	237.00	-1	15,149	-0.01%
2022/12/23	3.1	238.91	4.1	242.46	242.00	-0.9	15,276	-0.01%
2022/12/22	2.1	239.33	2	242.75	243.00	0.1	15,283	0.00%
2022/12/21	3	237.33	2	237.75	237.00	1	15,279	0.01%
2022/12/20	5	243.62	5	242.70	241.50	0	15,189	0.00%
2022/12/19	4.2	257.11	2	256.00	257.00	2.2	14,930	0.01%
2022/12/16	8.1	261.20	0	0.00	260.00	8.1	14,855	0.05%
2022/12/15	3.1	272.16	2	272.00	274.00	1.1	14,757	0.01%
2022/12/14	4.2	272.38	2	271.75	274.00	2.2	14,743	0.01%
2022/12/13	3.2	275.38	4.1	274.13	270.00	-0.9	14,790	-0.01%
2022/12/12	0.1	279.50	1.1	279.05	281.00	-1.1	14,675	-0.01%
2022/12/09	5.2	285.14	3	281.33	281.50	2.2	14,751	0.01%
2022/12/08	8	282.88	3	283.67	287.00	5	14,641	0.03%
2022/12/07	35.4	292.89	6.6	281.14	278.50	28.8	14,622	0.20%
2022/12/06	8.6	309.03	11.6	310.67	304.50	-3	14,293	-0.02%
2022/12/05	6.1	307.85	11.1	307.57	310.50	-5	14,155	-0.04%
2022/12/02	10.1	289.17	7.1	291.58	295.50	3	13,957	0.02%
2022/12/01	9	286.22	6.3	289.11	286.50	2.8	13,977	0.02%
2022/11/30	2.1	268.57	1	270.50	269.50	1.1	13,656	0.01%
2022/11/29	3.3	267.99	0	0.00	267.00	3.3	13,768	0.02%
2022/11/28	2	272.75	0.3	271.00	273.00	1.7	13,889	0.01%
2022/11/25	1	273.99	2.1	275.21	271.00	-1.1	14,066	-0.01%
2022/11/24	1	261.58	5.1	263.34	270.00	-4	13,891	-0.03%
2022/11/23	4.1	261.24	2	259.75	259.00	2.1	13,814	0.01%
2022/11/22	3	261.00	11	261.73	262.00	-8	13,857	-0.06%
2022/11/21	6	261.58	2.3	261.64	261.00	3.7	13,867	0.03%
2022/11/18	2.2	259.99	5.3	262.34	258.00	-3.1	13,855	-0.02%
2022/11/17	5.2	268.11	7.1	273.08	267.50	-2	13,777	-0.01%
2022/11/16	10	268.50	6	267.17	272.50	4	13,810	0.03%
2022/11/15	7.7	266.92	8	266.75	270.50	-0.3	13,909	0.00%
2022/11/14	22.1	262.86	24	267.02	263.00	-1.9	13,834	-0.01%
2022/11/11	3	256.50	17.2	256.50	256.50	-14.2	13,368	-0.11%
2022/11/10	5.1	232.81	1	232.00	233.50	4.1	13,309	0.03%
2022/11/09	4	230.88	9.2	231.14	234.50	-5.2	13,340	-0.04%
2022/11/08	6	220.17	6	222.75	219.00	0	13,260	0.00%
2022/11/07	6.3	216.66	2	218.00	214.50	4.3	13,156	0.03%
2022/11/04	6	213.92	9	214.22	217.00	-3	13,147	-0.02%
2022/11/03	2	213.52	0	0.00	217.00	2	12,958	0.02%
2022/11/02	5	212.70	8	211.69	217.50	-3	12,985	-0.02%
2022/11/01	11	209.27	4	210.25	208.50	7	12,849	0.05%
2022/10/31	3	211.00	1	211.50	211.50	2	12,874	0.02%
2022/10/28	3	207.83	5	208.20	208.50	-2	12,879	-0.02%
2022/10/27	4	203.63	2	204.75	207.00	2	12,750	0.02%
2022/10/26	10	203.00	13.4	201.81	199.50	-3.4	12,741	-0.03%
2022/10/25	4	207.38	1	209.50	207.00	3	12,665	0.02%
2022/10/24	10	206.80	15	206.70	207.50	-5	12,654	-0.04%
2022/10/21	13	201.12	10	198.99	195.00	3	12,710	0.02%
2022/10/20	9	198.61	6	198.92	199.50	3	12,735	0.02%
2022/10/19	3.4	204.60	6	206.42	205.00	-2.6	12,665	-0.02%
2022/10/18	13.1	197.45	4	199.13	201.00	9.1	12,497	0.07%
2022/10/17	2.3	190.00	1	191.00	195.00	1.3	12,474	0.01%
2022/10/14	1	193.50	9	191.39	195.50	-8	12,509	-0.06%
2022/10/13	3	183.83	3	180.50	178.00	0	12,619	0.00%
2022/10/12	3	190.17	2	189.75	189.00	1	12,571	0.01%
2022/10/11	1	187.50	1	195.50	187.50	0	12,616	0.00%
2022/10/07	2	204.50	1	206.50	204.00	1	12,604	0.01%
2022/10/06	1	200.50	1	202.50	207.00	0	12,628	0.00%
2022/10/05	4.1	201.62	6.1	202.17	200.50	-2	12,668	-0.02%
2022/10/04	7	195.07	8.1	194.15	198.00	-1.1	12,570	-0.01%
2022/10/03	2.1	186.10	0	0.00	188.50	2.1	12,519	0.02%
2022/09/30	2.1	183.95	1	181.00	189.00	1.1	12,630	0.01%
2022/09/29	2	189.25	1	187.00	186.00	1	12,684	0.01%
2022/09/28	1	193.02	0	0.00	187.00	1	12,715	0.01%
2022/09/27	0	0.00	2	197.25	200.00	-2	12,759	-0.02%
2022/09/26	3.1	198.15	2	194.50	193.00	1.1	12,737	0.01%
2022/09/23	1	205.00	1	209.00	205.00	0	12,722	0.00%
2022/09/22	4.3	208.46	3	208.67	207.00	1.3	12,698	0.01%
2022/09/20	3.4	216.56	4	217.50	220.50	-0.7	12,644	-0.01%
2022/09/19	1	223.00	1	222.00	222.00	0	12,513	0.00%
2022/09/16	3	223.17	1.5	222.50	221.50	1.5	12,492	0.01%
2022/09/15	2	229.75	5	231.30	228.00	-3	12,403	-0.02%
2022/09/14	7.7	228.50	11	228.73	229.50	-3.3	12,408	-0.03%
2022/09/13	3	242.34	2	246.00	240.00	1	12,285	0.01%
2022/09/12	4	247.63	2	247.75	246.50	2	12,262	0.02%
2022/09/08	0	0.00	0.3	241.50	242.00	-0.3	12,336	0.00%
2022/09/07	3.3	239.33	2	246.50	242.00	1.3	12,397	0.01%
2022/09/06	2	251.00	2	252.75	250.50	0	12,319	0.00%
2022/09/05	3.1	249.52	23	250.02	247.50	-19.9	12,305	-0.16%
2022/09/02	36.4	245.09	11.3	247.54	243.00	25.1	12,206	0.21%
2022/09/01	10.5	248.15	2	253.25	244.50	8.5	12,032	0.07%
2022/08/31	2.2	268.41	0	0.00	270.50	2.2	11,794	0.02%
2022/08/30	7	267.29	6	266.67	267.50	1	11,767	0.01%
2022/08/29	8	261.81	4.3	260.26	266.50	3.7	11,715	0.03%
2022/08/26	1	280.00	3	280.67	278.00	-2	11,605	-0.02%
2022/08/25	2	274.25	2	273.75	276.00	0	11,562	0.00%
2022/08/24	10	271.80	9	272.50	270.00	1	11,603	0.01%
2022/08/23	4.4	280.78	3	278.83	274.00	1.4	11,453	0.01%
2022/08/22	9.1	293.74	5	293.80	288.00	4.1	11,245	0.04%
2022/08/19	8	286.63	8	289.00	295.00	0	10,925	0.00%
2022/08/18	3	275.17	32	269.59	281.50	-29	10,763	-0.27%
2022/08/17	6	278.00	5	278.70	278.00	1	10,705	0.01%
2022/08/16	2	281.49	3	282.33	277.00	-1	10,591	-0.01%
2022/08/15	4	275.63	22.8	279.00	282.00	-18.8	10,432	-0.18%
2022/08/12	2.1	259.12	7	259.71	261.50	-4.9	10,094	-0.05%
2022/08/11	6	254.92	6.4	255.54	254.00	-0.4	9,930	0.00%
2022/08/10	33.2	252.12	1	247.13	245.50	32.2	9,778	0.33%
2022/08/09	6	249.00	7.3	249.58	249.00	-1.3	9,654	-0.01%
2022/08/08	3.1	241.99	6	242.50	246.50	-2.9	9,525	-0.03%
2022/08/05	2.1	242.57	10	244.90	244.00	-7.9	9,468	-0.08%
2022/08/04	5	235.50	1	231.50	234.50	4	9,353	0.04%
2022/08/03	3.3	236.07	3	235.17	234.00	0.3	9,176	0.00%
2022/08/02	7	234.29	3	233.50	238.00	4	9,128	0.04%
2022/08/01	2	236.25	4	241.25	243.50	-2	8,992	-0.02%
2022/07/29	7.3	242.16	6	241.17	240.50	1.3	8,840	0.01%
2022/07/28	24.4	242.73	5	245.90	238.50	19.4	8,673	0.22%
2022/07/27	10	257.15	10	259.55	263.50	0	8,248	0.00%
2022/07/26	7.3	258.23	7	259.79	254.50	0.3	7,993	0.00%
2022/07/25	5	273.70	6	278.58	272.00	-1	7,811	-0.01%
2022/07/22	2	284.00	1	280.50	278.50	1	7,679	0.01%
2022/07/21	5	277.50	4	276.00	282.00	1	7,498	0.01%
2022/07/20	21	266.52	17.1	263.60	266.50	3.9	7,230	0.05%
2022/07/19	9.1	254.91	6	253.83	253.00	3.1	7,063	0.04%
2022/07/18	2.1	258.10	4	259.63	259.00	-1.9	7,012	-0.03%
2022/07/15	12	247.83	18	250.17	253.50	-6	6,872	-0.09%
2022/07/14	17	242.29	19	240.97	247.00	-2	6,744	-0.03%
2022/07/13	2	248.25	4.1	249.27	242.00	-2.1	6,583	-0.03%
2022/07/12	6.1	238.64	4.1	238.44	238.50	2.1	6,465	0.03%
2022/07/11	7.1	252.11	4	250.75	248.50	3.1	6,373	0.05%
2022/07/08	9	258.44	10	262.20	262.00	-1	6,216	-0.02%
2022/07/07	7	248.71	6	250.92	251.50	1	5,992	0.02%
2022/07/06	2.1	248.19	8	247.44	243.00	-5.9	5,833	-0.10%
2022/07/05	10	247.10	3	251.67	247.00	7	5,761	0.12%
2022/07/04	2	248.75	2	252.75	244.00	0	5,570	0.00%
2022/07/01	5	255.90	1	249.00	244.00	4	5,428	0.07%
2022/06/29	4	274.13	1	273.50	273.50	3	5,213	0.06%
2022/06/27	0	0.00	5	306.90	312.50	-5	5,099	-0.10%
2022/06/22	4.1	295.52	0	0.00	294.00	4.1	4,931	0.08%
2022/06/21	2	305.25	2	308.50	314.00	0	4,846	0.00%
2022/06/20	1	316.00	0	0.00	299.00	1	4,812	0.02%
2022/06/17	4.1	314.15	0	0.00	316.00	4.1	4,736	0.09%
2022/06/16	7.1	324.57	2	335.50	316.00	5.1	4,613	0.11%
2022/06/15	6	342.25	2	345.75	329.50	4	4,489	0.09%
2022/06/14	0	0.00	1	342.50	343.00	-1	4,421	-0.02%
2022/06/13	12	347.58	9	348.17	345.00	3	4,377	0.07%
2022/06/10	12	362.92	10	364.00	365.00	2	4,379	0.05%
2022/06/09	10	371.85	10	371.05	372.00	0	4,350	0.00%
2022/06/08	4	368.25	4	371.13	365.00	0	4,333	0.00%
2022/06/07	5	364.90	3	369.00	367.50	2	4,335	0.05%
2022/06/06	5.2	376.03	5	377.90	373.00	0.2	4,331	0.00%
2022/06/02	7	366.79	6	369.17	372.00	1	4,373	0.02%
2022/06/01	14.1	381.20	14	379.64	371.00	0.1	4,385	0.00%
2022/05/31	5	392.90	5	392.40	394.50	0	4,295	0.00%
2022/05/30	10	388.50	10	390.55	395.00	0	4,324	0.00%
2022/05/27	6	374.42	7	376.36	376.50	-1	4,282	-0.02%
2022/05/26	7	379.21	6	383.17	368.00	1	4,372	0.02%
2022/05/25	6.1	377.95	5	382.10	381.00	1.1	4,314	0.03%
2022/05/24	6	389.08	4	398.63	380.00	2	4,219	0.05%
2022/05/23	3	401.50	3	405.00	397.50	0	4,195	0.00%
2022/05/20	3	404.50	4	407.88	401.50	-1	4,207	-0.02%
2022/05/19	3	398.50	3	403.00	407.50	0	4,241	0.00%
2022/05/18	0	0.00	2	412.00	414.00	-2	4,263	-0.05%
2022/05/17	3	401.50	3	403.83	407.50	0	4,259	0.00%
2022/05/16	2	401.50	3	410.67	401.00	-1	4,301	-0.02%
2022/05/13	7	393.93	5	388.30	398.00	2	4,277	0.05%
2022/05/12	3	387.50	4	392.25	381.00	-1	4,265	-0.02%
2022/05/11	10	399.40	10	393.50	391.00	0	4,229	0.00%
2022/05/10	1	401.00	1	405.00	404.00	0	4,228	0.00%
2022/05/09	7	399.00	6	402.08	395.00	1	4,273	0.02%
2022/05/06	5	399.00	5	399.00	401.50	0	4,351	0.00%
2022/05/05	3	414.50	3	419.50	418.00	0	4,332	0.00%
2022/05/04	10	402.50	10	405.25	398.50	0	4,312	0.00%
2022/04/29	5	405.50	5	408.90	404.00	0	4,417	0.00%
2022/04/28	2	400.00	2	405.50	395.00	0	4,424	0.00%
2022/04/27	2	408.50	0	0.00	409.00	2	4,415	0.05%
2022/04/25	4.5	412.44	4	417.25	406.50	0.5	4,401	0.01%
2022/04/21	6	462.50	6	459.83	462.50	0	4,380	0.00%
2022/04/18	3.1	431.03	3	434.67	440.50	0.1	4,468	0.00%
2022/04/15	0.5	443.50	0	0.00	441.00	0.5	4,550	0.01%
2022/04/14	1	467.00	0	0.00	467.00	1	4,539	0.02%
2022/04/13	2	460.75	1	466.00	466.00	1	4,553	0.02%
2022/04/11	3.2	479.01	3	487.50	455.00	0.2	4,551	0.00%
2022/04/08	0	0.00	0	501.00	498.00	0	4,520	0.00%
2022/04/07	1	520.80	1	524.00	509.00	0	4,488	0.00%
2022/03/30	2	541.00	0	0.00	537.00	2	4,433	0.05%
2022/03/24	3	510.00	3	513.00	508.00	0	4,422	0.00%
2022/03/18	1	480.00	1	487.00	480.50	0	4,509	0.00%
2022/03/17	3	489.50	3	487.83	489.50	0	4,508	0.00%
2022/03/15	9	463.67	9	457.00	458.50	0	4,464	0.00%
2022/03/14	5	491.00	5	495.30	485.00	0	4,419	0.00%
2022/03/11	1	503.00	1	485.50	489.00	0	4,433	0.00%
2022/03/08	1	478.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	13.1	521.15	13	499.23	494.50	0.1	4,516	0.00%
2022/03/04	3	537.00	3	539.33	547.00	0	4,550	0.00%
2022/03/02	1	535.00	1	548.00	548.00	0	4,631	0.00%
2022/03/01	8	546.50	8.1	544.70	539.00	-0.1	4,670	0.00%
2022/02/25	1	529.00	1	531.00	524.00	0	4,634	0.00%
2022/02/24	1.1	519.71	2	515.00	512.00	-1	4,608	-0.02%
2022/02/23	5	524.00	5	528.40	529.00	0	4,578	0.00%
2022/02/21	10	535.90	10	533.00	533.00	0	4,628	0.00%
2022/02/18	2	528.50	3	537.00	536.00	-1	4,626	-0.02%
2022/02/17	3	523.00	3	529.00	525.00	0	4,648	0.00%
2022/02/16	6	526.67	6	522.83	528.00	0	4,739	0.00%
2022/02/15	1	502.00	1	506.00	502.00	0	4,807	0.00%
2022/02/14	0.1	499.00	0	0.00	496.00	0.1	4,926	0.00%
2022/02/11	0	0.00	0.2	516.00	514.00	-0.2	5,001	0.00%
2022/02/10	6	522.34	6.2	516.20	516.00	-0.2	5,059	0.00%
2022/02/09	0	0.00	0.4	522.79	526.00	-0.4	5,105	-0.01%
2022/02/08	14.2	501.88	15	492.17	506.00	-0.8	5,149	-0.01%
2022/02/07	0	0.00	1	489.00	478.00	-1	5,192	-0.02%
2022/01/26	5	479.00	5	485.20	472.00	0	5,269	0.00%
2022/01/25	2	479.25	3	483.17	477.00	-1	5,410	-0.02%
2022/01/24	4	485.50	4	489.38	496.00	0	5,518	0.00%
2022/01/21	13.1	505.57	11	499.73	490.50	2.1	5,596	0.04%
2022/01/20	8.1	512.47	8	517.00	526.00	0.1	5,627	0.00%
2022/01/19	7.2	529.27	7	533.00	519.00	0.2	5,821	0.00%
2022/01/18	5	542.00	5.1	542.71	545.00	-0.1	5,860	0.00%
2022/01/17	5	516.60	6	523.00	528.00	-1	5,876	-0.02%
2022/01/14	1.1	502.36	1	507.00	514.00	0.1	5,944	0.00%
2022/01/13	7	519.00	7	511.57	520.00	0	6,018	0.00%
2022/01/12	3	513.00	3	518.00	505.00	0	6,150	0.00%
2022/01/11	6.1	508.54	6	513.17	509.00	0.1	6,285	0.00%
2022/01/10	4.1	532.01	2	545.50	517.00	2.1	6,323	0.03%
2022/01/07	1	572.00	1	559.00	558.00	0	6,329	0.00%
2022/01/05	1	594.00	1	586.00	589.00	0	6,501	0.00%
2022/01/04	4	589.50	4	591.25	585.00	0	6,518	0.00%
2022/01/03	12	583.17	13.4	584.40	583.00	-1.4	6,579	-0.02%
2021/12/30	7.1	571.27	8	574.63	572.00	-1	6,628	-0.01%
2021/12/29	3	568.00	3	573.00	569.00	0	6,716	0.00%
2021/12/28	0	0.00	0.2	572.00	572.00	-0.2	6,892	0.00%
2021/12/27	0	0.00	0.1	574.00	576.00	-0.1	6,985	0.00%
2021/12/24	1.1	575.41	1	578.00	567.00	0.1	7,055	0.00%
2021/12/23	1	585.00	2.1	577.57	573.00	-1.1	7,209	-0.01%
2021/12/22	10	575.70	9	571.00	571.00	1	7,317	0.01%
2021/12/21	3	566.00	3	571.00	577.00	0	7,389	0.00%
2021/12/17	1.1	569.00	1	568.00	565.00	0.1	7,547	0.00%
2021/12/16	6.1	580.20	5	571.00	572.00	1.1	7,602	0.01%
2021/12/15	4	553.75	4	559.50	575.00	0	7,603	0.00%
2021/12/14	5.1	558.23	5	559.00	556.00	0.1	7,611	0.00%
2021/12/13	3	573.00	3	578.00	574.00	0	7,668	0.00%
2021/12/10	7.1	576.69	8	578.13	572.00	-0.9	7,717	-0.01%
2021/12/09	6	590.17	5	596.40	586.00	1	7,738	0.01%
2021/12/08	5.2	595.54	4	597.25	585.00	1.2	7,744	0.02%
2021/12/07	4.1	587.97	6	592.17	586.00	-1.9	7,757	-0.03%
2021/12/06	7.3	591.93	5	598.00	581.00	2.3	7,771	0.03%
2021/12/03	3	595.00	3	602.00	601.00	0	7,856	0.00%
2021/12/02	8.1	611.24	8	612.75	590.00	0.1	7,958	0.00%
2021/12/01	2	617.50	2	609.50	608.00	0	8,101	0.00%
2021/11/30	4	618.50	4.2	606.56	626.00	-0.2	8,105	0.00%
2021/11/29	4	581.50	12	584.00	584.00	-8	8,059	-0.10%
2021/11/26	22	582.32	15.1	586.68	585.00	6.9	8,084	0.09%
2021/11/25	5	569.20	6	576.16	579.00	-1	8,020	-0.01%
2021/11/24	2	577.00	4	575.00	566.00	-2	8,127	-0.02%
2021/11/23	5	552.80	4.1	555.59	558.00	0.9	8,264	0.01%
2021/11/19	7.1	549.30	8	551.88	548.00	-0.9	8,432	-0.01%
2021/11/18	4	557.17	4	558.50	548.00	0	8,499	0.00%
2021/11/17	4.1	561.17	4	564.75	560.00	0.1	8,526	0.00%
2021/11/16	6.1	563.64	7	568.14	561.00	-1	8,574	-0.01%
2021/11/15	4	569.50	3	568.00	562.00	1	8,567	0.01%
2021/11/12	7.1	579.22	5	578.80	574.00	2.1	8,598	0.02%
2021/11/11	12	563.50	13.1	565.95	576.00	-1.1	8,569	-0.01%
2021/11/10	3	545.67	5.1	548.53	555.00	-2.1	8,532	-0.02%
2021/11/09	9.1	543.36	10	547.90	542.00	-0.9	8,549	-0.01%
2021/11/08	6.1	539.16	1	547.00	536.00	5.1	8,522	0.06%
2021/11/05	8	545.38	6	546.00	558.00	2	8,506	0.02%
2021/11/04	2	544.00	2.1	544.44	535.00	-0.1	8,427	0.00%
2021/11/03	3	511.67	4	516.75	530.00	-1	8,376	-0.01%
2021/11/02	6.1	532.20	8	532.13	526.00	-2	8,331	-0.02%
2021/11/01	5	515.40	2	523.50	514.00	3	8,267	0.04%
2021/10/29	1	469.00	3	494.71	490.50	-2	8,313	-0.02%
2021/10/28	3	466.32	1	466.00	465.50	2	8,216	0.02%
2021/10/27	4	460.88	8.3	464.88	470.50	-4.3	8,151	-0.05%
2021/10/26	0.1	440.50	0	0.00	440.50	0.1	7,978	0.00%
2021/10/25	3	443.83	4	444.38	442.00	-1	8,045	-0.01%
2021/10/22	10	441.30	7.7	441.47	440.50	2.3	8,096	0.03%
2021/10/21	12.1	442.99	7	433.50	430.00	5.1	8,048	0.06%
2021/10/20	4.7	446.66	4	450.75	456.50	0.7	8,036	0.01%
2021/10/19	12.2	449.95	19.7	440.16	450.50	-7.5	7,971	-0.09%
2021/10/18	1	414.00	1.6	412.71	412.00	-0.6	7,845	-0.01%
2021/10/15	4.4	408.35	4	412.25	413.50	0.4	7,803	0.00%
2021/10/14	8.2	398.88	9	404.61	392.50	-0.8	7,727	-0.01%
2021/10/13	6.1	407.22	3	425.50	393.00	3.1	7,675	0.04%
2021/10/12	2	430.00	2	425.00	418.50	0	7,620	0.00%
2021/10/08	3	431.33	3	431.67	430.00	0	7,639	0.00%
2021/10/07	1	419.00	4.1	432.34	431.00	-3.1	7,595	-0.04%
2021/10/06	1	420.00	1	409.00	407.00	0	7,534	0.00%
2021/10/05	3	413.00	3	418.83	425.00	0	7,507	0.00%
2021/10/04	2.2	412.66	3	413.00	401.50	-0.9	7,422	-0.01%
2021/10/01	2	430.00	0	431.50	423.00	2	7,494	0.03%
2021/09/30	4	422.88	5	427.50	435.00	-1	7,545	-0.01%
2021/09/29	10.3	434.41	0	0.00	419.00	10.3	7,446	0.14%
2021/09/28	1	442.50	1	454.00	463.00	0	7,375	0.00%
2021/09/27	1	469.00	0	0.00	461.00	1	7,334	0.01%
2021/09/24	0	0.00	1	473.50	473.00	-1	7,293	-0.01%
2021/09/23	0	460.00	5	457.40	469.50	-5	7,221	-0.07%
2021/09/22	1.2	444.53	0	0.00	443.00	1.2	7,174	0.02%
2021/09/17	0	0.00	0.2	457.00	460.00	-0.2	7,178	0.00%
2021/09/16	2	457.75	3	453.83	449.00	-1	7,207	-0.01%
2021/09/15	2	445.00	2	438.50	448.50	0	7,272	0.00%
2021/09/14	1	441.00	3	444.17	444.00	-2	7,355	-0.03%
2021/09/10	1	421.50	1	431.00	433.00	0	7,642	0.00%
2021/09/09	1	413.50	1	418.00	420.50	0	7,689	0.00%
2021/09/08	4.1	416.57	1	422.00	410.00	3.1	7,719	0.04%
2021/09/07	3.1	440.89	2	445.00	438.50	1.1	7,636	0.01%
2021/09/06	6	438.42	9.1	442.99	453.50	-3.1	7,514	-0.04%
2021/09/03	1	419.00	1	426.50	427.00	0	7,378	0.00%
2021/09/02	0.1	413.00	0	0.00	413.00	0.1	7,455	0.00%
2021/08/31	1	415.00	1	417.50	421.50	0	7,632	0.00%
2021/08/30	4	419.25	4	416.38	420.50	0	7,856	0.00%
2021/08/27	2	397.25	2.6	402.53	413.00	-0.6	7,882	-0.01%
2021/08/26	1.3	388.80	4	387.88	379.50	-2.7	7,929	-0.03%
2021/08/25	12	379.71	9	387.56	387.50	3	7,950	0.04%
2021/08/24	2	386.00	1	369.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	2	384.75	387.00	-2	8,053	-0.02%
2021/08/20	1	360.50	1	367.00	365.00	0	8,070	0.00%
2021/08/19	2	367.00	2	370.50	360.00	0	8,102	0.00%
2021/08/18	0	0.00	3	365.50	373.50	-3	8,165	-0.04%
2021/08/17	11	367.93	9	365.50	352.00	2	8,221	0.02%
2021/08/16	7	377.43	9	381.67	375.50	-2	8,285	-0.02%
2021/08/13	5.1	382.04	0	0.00	380.00	5.1	8,408	0.06%
2021/08/12	0	0.00	2	397.50	400.50	-2	8,396	-0.02%
2021/08/11	1.1	386.86	0	0.00	385.00	1.1	8,478	0.01%
2021/08/10	2	398.25	0	0.00	401.00	2	8,727	0.02%
2021/08/09	1	418.00	1	403.50	402.50	0	9,021	0.00%
2021/08/06	1	404.00	1	413.01	416.00	0	9,206	0.00%
2021/08/05	1	403.50	16.1	403.65	414.50	-15.1	9,399	-0.16%
2021/08/04	14.1	396.52	2	411.50	396.00	12.1	9,662	0.13%
2021/08/03	1	405.50	0	0.00	405.50	1	9,629	0.01%
2021/08/02	0.1	400.00	2.1	402.94	389.50	-2	9,681	-0.02%
2021/07/30	3.1	403.78	1	395.00	397.00	2.1	9,818	0.02%
2021/07/29	1	409.50	2.8	414.80	416.00	-1.8	9,932	-0.02%
2021/07/28	14	376.86	14.1	372.73	383.50	-0.1	9,954	0.00%
2021/07/27	3	386.67	3	385.50	375.50	0	10,059	0.00%
2021/07/26	1.1	384.06	0.1	383.50	385.50	1	10,058	0.01%
2021/07/23	13.8	415.32	13	399.81	391.50	0.8	10,051	0.01%
2021/07/22	7	421.14	5	423.50	427.50	2	10,131	0.02%
2021/07/21	1.1	421.00	2	428.00	409.00	-1	10,227	-0.01%
2021/07/20	7.1	421.75	7	425.57	418.50	0.1	10,396	0.00%
2021/07/19	6	427.25	5	429.20	420.00	1	10,432	0.01%
2021/07/16	9	436.00	10	423.25	436.00	-1	10,488	-0.01%
2021/07/15	12	425.75	10	419.50	419.50	2	10,505	0.02%
2021/07/14	1	423.50	1.1	431.41	434.00	-0.1	10,527	0.00%
2021/07/13	0	0.00	22	436.59	420.00	-22	10,581	-0.21%
2021/07/12	23	424.78	1	428.00	428.00	22	10,654	0.21%
2021/07/09	1	429.00	1.1	416.64	418.00	-0.1	10,783	0.00%
2021/07/08	6.2	429.26	5	425.81	419.00	1.2	10,861	0.01%
2021/07/07	1	412.00	6	424.17	424.50	-5	10,779	-0.05%
2021/07/06	3	413.33	3	408.83	407.50	0	10,703	0.00%
2021/07/05	1	392.00	1	404.50	406.00	0	10,729	0.00%
2021/07/02	1	380.00	1.2	392.17	391.50	-0.2	10,733	0.00%
2021/07/01	6.2	378.21	1	380.50	379.00	5.2	10,827	0.05%
2021/06/30	3	386.50	3	389.00	389.50	0	10,896	0.00%
2021/06/29	7	388.57	8	391.63	389.00	-1	11,072	-0.01%
2021/06/28	5	394.00	10	396.85	387.50	-5	11,215	-0.04%
2021/06/25	6	394.33	3	395.00	393.00	3	11,430	0.03%
2021/06/24	4	407.38	5	400.22	402.50	-1	11,444	-0.01%
2021/06/23	2	395.26	2.1	395.68	394.00	-0.1	11,434	0.00%
2021/06/22	5	381.20	12	377.05	387.00	-7	11,496	-0.06%
2021/06/21	1	361.50	2	360.25	358.50	-1	11,504	-0.01%
2021/06/18	2	359.00	1	359.54	359.50	1	11,641	0.01%
2021/06/17	1	341.00	2.1	347.24	354.50	-1.1	11,625	-0.01%
2021/06/15	0	0.00	1	350.50	347.00	-1	11,979	-0.01%
2021/06/11	0	348.00	0	0.00	345.50	0	12,086	0.00%
2021/06/10	14.1	357.13	16.2	355.24	348.50	-2.1	12,066	-0.02%
2021/06/09	6.2	360.17	11.2	358.43	361.50	-5	12,014	-0.04%
2021/06/08	13	353.00	2	354.50	350.00	11	12,086	0.09%
2021/06/07	10	349.10	25.2	351.79	352.00	-15.2	12,149	-0.12%
2021/06/04	11	335.18	24.1	339.48	341.00	-13.1	12,164	-0.11%
2021/06/03	34	332.63	11	336.23	335.50	23	12,286	0.19%
2021/06/02	7	323.86	1	322.00	319.50	6	12,406	0.05%
2021/06/01	12	331.00	12.3	327.48	326.00	-0.3	12,809	0.00%
2021/05/31	2.3	323.74	12	328.46	330.50	-9.7	12,903	-0.08%
2021/05/28	5.1	317.08	1	315.00	313.00	4.1	12,973	0.03%
2021/05/27	1	312.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	2	320.00	5	318.60	318.00	-3	13,659	-0.02%
2021/05/25	16	326.34	12	325.92	323.00	4	13,888	0.03%
2021/05/24	5	313.20	11	318.68	322.50	-6	14,179	-0.04%
2021/05/21	7	300.29	10.2	307.41	315.00	-3.2	14,241	-0.02%
2021/05/20	2	295.75	6	292.67	292.00	-4	14,242	-0.03%
2021/05/19	2	307.75	3	304.17	303.50	-1	14,320	-0.01%
2021/05/18	13	309.38	9.3	314.75	310.00	3.7	14,420	0.03%
2021/05/17	10	297.15	19.1	297.62	302.00	-9.1	14,416	-0.06%
2021/05/14	6	295.08	7	296.21	290.00	-1	14,577	-0.01%
2021/05/13	1	275.50	2	281.25	283.50	-1	14,722	-0.01%
2021/05/12	9.4	282.31	16	259.63	268.50	-6.6	14,720	-0.04%
2021/05/11	3.3	290.45	0.2	280.00	279.50	3.1	14,604	0.02%
2021/05/10	6	319.92	5	323.80	307.00	1	14,629	0.01%
2021/05/07	3	310.67	3	313.83	318.00	0	14,693	0.00%
2021/05/06	6	299.33	7.3	300.01	305.00	-1.3	14,811	-0.01%
2021/05/05	1.2	306.68	4	302.63	289.00	-2.8	14,962	-0.02%
2021/05/04	6	304.58	4.7	307.85	308.00	1.3	15,155	0.01%
2021/05/03	2.2	302.00	0	0.00	298.50	2.2	15,361	0.01%
2021/04/29	5	317.70	13	317.15	318.50	-8	15,576	-0.05%
2021/04/28	25	320.32	3	317.82	316.00	22	15,722	0.14%
2021/04/27	1	308.50	4	304.13	307.50	-3	15,651	-0.02%
2021/04/26	15	319.18	14	309.54	305.50	1	15,604	0.01%
2021/04/23	8	322.19	6.1	321.39	324.50	1.9	15,471	0.01%
2021/04/22	4	323.00	8	325.31	315.50	-4	15,551	-0.03%
2021/04/21	3	321.00	0	0.00	316.00	3	15,609	0.02%
2021/04/20	7	318.64	7	322.57	320.50	0	15,797	0.00%
2021/04/19	2	324.98	1	335.00	319.50	1	15,976	0.01%
2021/04/16	1	332.52	0	335.00	332.50	1	16,094	0.01%
2021/04/15	15	342.07	24.1	326.04	341.50	-9.1	16,156	-0.06%
2021/04/14	4.3	318.38	13	324.73	315.50	-8.7	16,343	-0.05%
2021/04/13	27	324.72	9	324.28	320.00	18	16,600	0.11%
2021/04/12	3	328.49	2	334.00	323.00	1	17,156	0.01%
2021/04/09	9	340.28	8	336.94	334.50	1	17,408	0.01%
2021/04/08	4	332.38	1	333.50	332.50	3	17,517	0.02%
2021/04/07	2	339.75	0	0.00	340.50	2	17,676	0.01%
2021/04/06	4	353.00	4.1	353.50	351.00	-0.1	17,697	0.00%
2021/04/01	16.1	355.43	7	361.79	351.50	9.1	17,728	0.05%
2021/03/31	4	354.25	3	351.50	354.00	1	17,659	0.01%
2021/03/30	13	352.62	15.1	347.05	356.00	-2.1	17,607	-0.01%
2021/03/26	2	326.25	3	332.33	335.50	-1	17,648	-0.01%
2021/03/25	1	333.00	1	329.50	318.00	0	17,696	0.00%
2021/03/24	1	318.00	9	319.44	326.00	-8	17,729	-0.05%
2021/03/23	6	309.83	3	314.67	305.50	3	17,862	0.02%
2021/03/22	6	305.67	6	303.42	306.50	0	17,897	0.00%
2021/03/19	9	304.78	7	308.57	307.00	2	18,207	0.01%
2021/03/18	2	310.25	16	309.00	312.50	-14	18,415	-0.08%
2021/03/17	2	297.25	4	299.25	299.00	-2	19,046	-0.01%
2021/03/16	5	295.80	2	299.75	293.50	3	19,039	0.02%
2021/03/15	12	295.50	13	296.12	296.00	-1	19,156	-0.01%
2021/03/12	11	298.55	12	297.00	292.00	-1	19,332	-0.01%
2021/03/11	10	288.00	11.2	288.04	293.00	-1.2	19,290	-0.01%
2021/03/10	14	282.25	15	283.53	283.50	-1	19,312	-0.01%
2021/03/09	13.1	275.68	9	277.94	273.50	4.1	19,378	0.02%
2021/03/08	16.1	300.35	11	298.09	279.50	5.1	19,323	0.03%
2021/03/05	21	285.00	26	284.52	295.00	-5	19,253	-0.03%
2021/03/04	17	279.68	16	281.09	278.50	1	19,494	0.01%
2021/03/03	18	281.86	13	279.58	280.50	5	20,089	0.02%
2021/03/02	11	304.86	13	297.69	291.00	-2	20,206	-0.01%
2021/02/26	23	306.76	22	307.77	299.00	1	20,621	0.00%
2021/02/25	12	314.46	31	313.60	306.00	-19	20,571	-0.09%
2021/02/24	59	303.31	43	304.56	295.00	16	20,482	0.08%
2021/02/23	13	289.08	10	286.05	286.00	3	20,111	0.01%
2021/02/22	19	297.61	16	299.16	294.50	3	20,077	0.01%
2021/02/19	29	291.47	31	293.42	290.00	-2	20,068	-0.01%
2021/02/18	12	285.92	14	287.46	288.00	-2	20,471	-0.01%
2021/02/17	27	286.04	21	283.88	286.50	6	20,394	0.03%
2021/02/05	10	257.90	13	260.92	265.00	-3	20,323	-0.01%
2021/02/04	20	246.30	21	248.74	254.00	-1	20,022	0.00%
2021/02/03	15	246.73	18	245.78	243.50	-3	19,998	-0.02%
2021/02/02	17	242.09	23	243.24	246.00	-6	20,266	-0.03%
2021/02/01	4	228.50	7	229.43	233.00	-3	20,194	-0.01%
2021/01/29	15	238.17	9	238.17	226.00	6	20,282	0.03%
2021/01/28	19	236.03	16	238.88	236.00	3	20,453	0.01%
2021/01/27	19	240.47	23	243.35	248.00	-4	20,900	-0.02%
2021/01/26	18	239.86	28	241.96	238.00	-10	20,689	-0.05%
2021/01/25	38	239.62	20	238.60	233.50	18	20,465	0.09%
2021/01/22	8	238.06	10	248.25	253.50	-2	20,285	-0.01%
2021/01/21	6	227.33	12	225.79	230.50	-6	20,632	-0.03%
2021/01/20	5	216.20	5	222.30	216.50	0	20,912	0.00%
2021/01/19	12	221.75	3	220.83	221.00	9	20,942	0.04%
2021/01/18	0	0.00	1	223.00	223.00	-1	20,942	0.00%
2021/01/15	8	219.56	7	221.29	219.00	1	21,070	0.00%
2021/01/14	18	222.72	21	220.57	224.00	-3	21,183	-0.01%
2021/01/13	16	224.38	12	222.46	220.00	4	21,377	0.02%
2021/01/12	15	219.53	53	219.77	222.00	-38	21,255	-0.18%
2021/01/11	15	218.13	7	219.64	221.00	8	21,231	0.04%
2021/01/08	5	213.90	28	214.41	216.00	-23	21,161	-0.11%
2021/01/07	62	212.74	21	213.69	212.50	41	21,266	0.19%
2021/01/06	16	210.50	16.1	208.46	205.50	-0.1	21,103	0.00%
2021/01/05	30	208.32	24.1	208.60	209.00	5.9	20,767	0.03%
2021/01/04	15	193.30	22.1	194.56	200.00	-7.1	20,315	-0.04%
2020/12/31	5.1	182.28	13	180.62	182.00	-7.9	20,417	-0.04%
2020/12/30	6	176.17	13	177.58	178.00	-7	20,352	-0.03%
2020/12/29	19	174.00	6	174.50	175.00	13	20,296	0.06%
2020/12/28	7	170.71	9	170.78	173.50	-2	20,363	-0.01%
2020/12/25	9	171.39	4	172.50	168.50	5	20,484	0.02%
2020/12/24	11	175.36	11	173.09	171.50	0	20,704	0.00%
2020/12/23	15	173.83	17	175.03	176.50	-2	21,025	-0.01%
2020/12/22	4	172.00	5	171.50	170.00	-1	21,244	0.00%
2020/12/21	4	171.50	3	169.67	177.00	1	21,463	0.00%
2020/12/18	3	175.00	4	173.25	173.00	-1	21,402	0.00%
2020/12/17	17	177.94	18	178.69	176.50	-1	21,487	0.00%
2020/12/16	28	179.04	26	177.75	176.50	2	21,308	0.01%
2020/12/15	25	180.16	20	175.10	174.50	5	21,169	0.02%
2020/12/14	17	180.79	19	183.03	186.00	-2	21,176	-0.01%
2020/12/11	21	181.93	21	184.64	173.50	0	21,227	0.00%
2020/12/10	14	176.86	25	177.24	178.00	-11	20,892	-0.05%
2020/12/09	23	177.63	22	177.02	177.00	1	20,964	0.00%
2020/12/08	13	175.19	15	176.70	180.00	-2	21,114	-0.01%
2020/12/07	9	174.22	9	175.39	172.50	0	21,181	0.00%
2020/12/04	14	171.18	10	171.20	169.50	4	21,257	0.02%
2020/12/03	18	169.03	11	170.18	172.00	7	21,423	0.03%
2020/12/02	17	177.62	17	178.18	177.50	0	21,593	0.00%
2020/12/01	9	176.06	32.5	176.35	175.00	-23.5	21,832	-0.11%
2020/11/30	31	178.73	32	178.66	181.00	-1	22,146	0.00%
2020/11/27	49.5	169.34	23	170.83	171.00	26.5	22,106	0.12%
2020/11/26	3	161.17	14.1	159.78	165.00	-11.1	21,958	-0.05%
2020/11/25	38	154.30	25	152.44	150.00	13	21,831	0.06%
2020/11/24	8	148.00	19	148.58	152.50	-11	21,510	-0.05%
2020/11/23	1	140.50	2	141.00	139.00	-1	21,122	0.00%
2020/11/20	3	136.17	2	138.25	138.00	1	21,154	0.00%
2020/11/19	9	137.50	4.1	137.13	136.50	4.9	21,594	0.02%
2020/11/18	5	140.50	0	0.00	140.50	5	22,024	0.02%
2020/11/17	12.1	142.35	22	143.75	144.00	-9.9	22,546	-0.04%
2020/11/16	4	135.63	3	134.83	134.50	1	22,619	0.00%
2020/11/13	6	133.17	9	134.17	133.50	-3	23,023	-0.01%
2020/11/12	8	132.25	6	132.50	133.00	2	23,372	0.01%
2020/11/11	17	132.56	10	131.55	130.00	7	24,230	0.03%
2020/11/10	4	129.25	16	130.66	131.00	-12	24,580	-0.05%
2020/11/09	2	127.25	4	129.13	125.50	-2	24,922	-0.01%
2020/11/06	7	129.00	8	127.56	126.50	-1	25,163	0.00%
2020/11/05	18	126.56	21	127.07	127.50	-3	25,319	-0.01%
2020/11/04	4	122.38	25	123.24	125.50	-21	25,317	-0.08%
2020/11/03	0	0.00	10	118.45	118.00	-10	24,845	-0.04%
2020/11/02	4	115.88	3	114.67	116.50	1	25,018	0.00%
2020/10/30	6	114.25	6	114.17	115.50	0	25,649	0.00%
2020/10/29	11	109.32	12	110.75	114.50	-1	25,690	0.00%
2020/10/28	18	113.50	6	113.25	111.00	12	25,271	0.05%
2020/10/27	16	118.00	57	117.16	121.00	-41	24,968	-0.16%
2020/10/26	4	119.25	2	119.50	119.00	2	25,251	0.01%
2020/10/23	3	120.50	5	121.20	121.00	-2	25,337	-0.01%
2020/10/22	12	122.83	4	121.88	121.50	8	25,415	0.03%
2020/10/21	19	130.79	14	129.71	125.50	5	25,266	0.02%
2020/10/20	5	126.00	11	125.95	130.00	-6	25,065	-0.02%
2020/10/19	3	127.67	7	129.86	126.50	-4	25,132	-0.02%
2020/10/15	5	127.80	4	128.75	128.00	1	25,721	0.00%
2020/10/14	4	124.50	8	126.19	127.50	-4	25,500	-0.02%
2020/10/13	7	122.57	7	123.14	123.00	0	25,389	0.00%
2020/10/12	9	124.78	5	125.40	124.50	4	25,464	0.02%
2020/10/08	13	126.04	21	126.45	127.00	-8	25,504	-0.03%
2020/10/07	2	120.00	2	121.75	121.50	0	25,230	0.00%
2020/10/06	6	121.58	6	121.42	121.50	0	25,325	0.00%
2020/10/05	4	117.50	4	118.50	119.50	0	25,291	0.00%
2020/09/30	0	0.00	1	114.50	118.00	-1	25,190	0.00%
2020/09/29	7	119.79	3	118.83	116.00	4	25,088	0.02%
2020/09/28	9	120.06	9	118.72	120.50	0	24,889	0.00%
2020/09/25	9	118.28	8	118.75	113.00	1	24,582	0.00%
2020/09/24	14	122.11	3	123.83	119.50	11	24,484	0.04%
2020/09/23	8	127.56	12	127.67	128.00	-4	24,310	-0.02%
2020/09/22	18	129.42	12	130.04	127.00	6	24,831	0.02%
2020/09/21	3	134.17	2	130.50	130.00	1	24,943	0.00%
2020/09/18	0	0.00	10	133.75	134.50	-10	24,915	-0.04%
2020/09/17	12	134.58	2	135.00	136.00	10	24,892	0.04%
2020/09/16	13	132.88	33	133.53	133.00	-20	24,713	-0.08%
2020/09/15	11	132.09	17	129.88	129.50	-6	24,499	-0.02%
2020/09/14	4	126.00	1	127.00	125.50	3	24,093	0.01%
2020/09/11	4	123.13	3	122.33	123.00	1	24,262	0.00%
2020/09/10	6	127.08	4	127.75	126.00	2	24,201	0.01%
2020/09/09	6	130.08	5	126.70	132.00	1	24,286	0.00%
2020/09/08	7	130.64	2	130.00	128.00	5	24,190	0.02%
2020/09/07	18	135.89	9	130.00	126.50	9	24,242	0.04%
2020/09/04	9	136.89	6	135.25	136.50	3	24,763	0.01%
2020/09/03	14	136.86	16	136.72	138.00	-2	25,002	-0.01%
2020/09/02	18	130.72	17	131.03	131.00	1	24,461	0.00%
2020/09/01	12	126.33	20	128.15	132.50	-8	23,928	-0.03%
2020/08/31	13	122.62	11	122.50	120.50	2	23,549	0.01%
2020/08/28	15	125.00	13	125.23	123.00	2	23,383	0.01%
2020/08/27	8	131.00	8	130.43	129.00	0	23,254	0.00%
2020/08/26	9	130.67	10	131.60	131.00	-1	23,598	0.00%
2020/08/25	20	131.23	17	129.79	129.00	3	23,887	0.01%
2020/08/24	23	132.72	21	130.62	132.00	2	23,450	0.01%
2020/08/21	8	136.19	17	135.85	140.50	-9	23,067	-0.04%
2020/08/20	52	133.27	9	132.44	128.00	43	22,561	0.19%
2020/08/19	23	143.09	35	142.40	142.00	-12	22,319	-0.05%
2020/08/18	43	140.64	6	140.75	138.50	37	22,087	0.17%
2020/08/17	9	139.28	6	139.58	138.50	3	22,089	0.01%
2020/08/14	18	134.03	24	135.35	144.00	-6	21,462	-0.03%
2020/08/13	9	134.28	7	133.71	131.00	2	21,254	0.01%
2020/08/12	1	124.00	6	127.25	129.00	-5	21,126	-0.02%
2020/08/11	19	117.50	43	117.17	117.50	-24	20,834	-0.12%
2020/08/10	36	117.15	7	118.36	120.00	29	20,473	0.14%
2020/08/07	1	116.00	0	0.00	113.50	1	20,183	0.00%
2020/08/06	15	117.53	14	116.29	118.50	1	20,065	0.00%
2020/08/05	17	114.76	20	115.73	116.00	-3	19,961	-0.02%
2020/08/04	9	107.00	4	107.50	111.50	5	19,411	0.03%
2020/08/03	5	102.00	4	101.50	101.50	1	19,281	0.01%
2020/07/31	0	0.00	1	100.00	100.00	-1	19,193	-0.01%
2020/07/30	7	99.59	6	100.33	100.00	1	19,020	0.01%
2020/07/29	0	0.00	9	94.10	94.60	-9	18,671	-0.05%
2020/07/28	4	97.88	3	97.00	96.10	1	18,568	0.01%
2020/07/27	0	0.00	3	93.53	94.40	-3	18,413	-0.02%
2020/07/24	4	93.63	0	0.00	92.30	4	18,529	0.02%
2020/07/23	7	97.04	6	96.28	96.00	1	18,691	0.01%
2020/07/22	18	95.17	18	95.77	96.50	0	18,608	0.00%
2020/07/21	0	0.00	3	87.47	89.80	-3	17,942	-0.02%
2020/07/20	0	0.00	3	81.47	81.70	-3	18,263	-0.02%
2020/07/17	2	80.00	0	0.00	79.80	2	18,346	0.01%
2020/07/16	1	81.80	4	82.10	81.80	-3	18,413	-0.02%
2020/07/15	8	81.89	4	80.80	80.50	4	18,412	0.02%
2020/07/14	6	79.08	1	81.40	79.00	5	18,485	0.03%
2020/07/13	5	80.84	2	82.25	82.70	3	18,653	0.02%
2020/07/10	0	0.00	2	83.45	82.70	-2	18,846	-0.01%
2020/07/09	8	88.01	4	86.55	86.10	4	19,015	0.02%
2020/07/08	2	87.50	2	88.50	88.10	0	19,258	0.00%
2020/07/07	3	85.80	1	87.20	85.40	2	19,298	0.01%
2020/07/06	1	86.50	5	87.08	86.50	-4	19,317	-0.02%
2020/07/03	7	84.39	11	84.58	84.30	-4	19,427	-0.02%
2020/07/02	21	79.36	23	80.02	81.90	-2	19,400	-0.01%
2020/07/01	22	80.53	20	81.61	78.40	2	19,314	0.01%
2020/06/30	15	77.86	19	77.98	79.30	-4	18,858	-0.02%
2020/06/29	12	72.67	31	72.33	72.10	-19	18,765	-0.10%
2020/06/24	0	0.00	4	71.83	72.10	-4	18,843	-0.02%
2020/06/23	12	70.90	5	70.70	70.50	7	19,099	0.04%
2020/06/22	0	0.00	30	72.48	72.50	-30	19,195	-0.16%
2020/06/19	2	69.00	1	69.00	69.60	1	19,083	0.01%
2020/06/18	12	68.77	11	69.34	69.40	1	19,140	0.01%
2020/06/17	0	0.00	5	67.46	67.80	-5	18,947	-0.03%
2020/06/16	22	66.58	7	66.97	66.50	15	18,966	0.08%
2020/06/15	11	63.62	2	65.80	63.30	9	18,702	0.05%
2020/06/12	20	64.04	38	65.03	65.40	-18	18,726	-0.10%
2020/06/11	79	67.15	104	67.19	65.90	-25	18,425	-0.14%	大賣/
2020/06/10	32	62.34	36	63.98	65.30	-4	17,466	-0.02%
2020/06/09	0	0.00	14	59.70	59.40	-14	16,885	-0.08%
2020/06/08	1	59.50	8	59.93	59.50	-7	16,932	-0.04%
2020/06/05	10	60.72	6	60.70	60.40	4	16,913	0.02%
2020/06/04	11	59.45	4	59.53	59.10	7	16,812	0.04%
2020/06/03	9	59.71	2	59.30	59.40	7	16,950	0.04%
2020/06/02	13	60.73	14	60.26	59.70	-1	16,883	-0.01%
2020/06/01	27	60.00	8	58.73	60.30	19	16,561	0.11%
2020/05/29	2	55.60	5	55.92	56.00	-3	16,149	-0.02%
2020/05/28	13	55.85	14	56.27	55.00	-1	16,444	-0.01%
2020/05/27	25	56.38	1	56.50	56.00	24	16,532	0.15%
2020/05/26	27	56.52	19	56.46	56.20	8	16,481	0.05%
2020/05/25	30	55.22	27	54.99	54.70	3	16,235	0.02%
2020/05/22	15	54.43	1	55.80	54.10	14	16,085	0.09%
2020/05/21	7	59.19	2	59.40	58.70	5	15,936	0.03%
2020/05/20	15	58.77	2	58.60	57.80	13	16,305	0.08%
2020/05/19	6	58.22	2	59.60	58.50	4	16,013	0.02%
2020/05/18	5	63.46	0	0.00	63.00	5	15,354	0.03%
2020/05/15	0	0.00	1	69.50	69.90	-1	15,233	-0.01%
2020/05/14	1	70.70	3	71.70	70.50	-2	15,197	-0.01%
2020/05/13	8	73.64	7	73.43	72.80	1	15,197	0.01%
2020/05/12	4	73.50	0	0.00	71.80	4	15,159	0.03%
2020/05/11	4	74.65	4	74.50	75.20	0	15,088	0.00%
2020/05/08	1	70.60	9	71.46	71.30	-8	14,939	-0.05%
2020/05/07	3	69.97	3	70.13	69.50	0	14,955	0.00%
2020/05/06	2	70.70	5	70.24	69.60	-3	14,843	-0.02%
2020/05/05	9	70.74	4	70.55	69.80	5	14,850	0.03%
2020/05/04	2	69.20	2	70.80	70.50	0	14,777	0.00%
2020/04/30	7	72.27	3	72.43	71.30	4	14,741	0.03%
2020/04/29	18	71.68	20	71.40	72.00	-2	14,677	-0.01%
2020/04/28	30	69.90	28	70.01	70.50	2	14,493	0.01%
2020/04/27	3	67.60	2	67.90	67.60	1	14,229	0.01%
2020/04/24	8	67.01	6	66.62	67.50	2	14,120	0.01%
2020/04/23	74	67.43	85	66.42	68.10	-11	14,001	-0.08%
2020/04/22	6	63.92	3	65.53	65.40	3	13,543	0.02%
2020/04/21	7	63.81	28	63.95	64.60	-21	13,417	-0.16%
2020/04/20	20	65.51	17	65.51	65.70	3	13,386	0.02%
2020/04/17	22	66.79	10	65.21	64.50	12	13,446	0.09%
2020/04/16	32	64.80	27	64.86	65.00	5	13,214	0.04%
2020/04/15	37	64.80	35	63.81	62.10	2	12,910	0.02%
2020/04/14	26	60.45	29	61.16	62.10	-3	12,508	-0.02%
2020/04/13	37	56.27	38	56.97	56.50	-1	12,269	-0.01%
2020/04/09	3	53.07	0	0.00	52.00	3	11,825	0.03%
2020/04/08	1	53.60	9	52.84	53.40	-8	11,714	-0.07%
2020/04/07	30	56.84	21	55.46	53.40	9	11,489	0.08%
2020/04/06	4	54.50	14	53.52	54.30	-10	11,222	-0.09%
2020/04/01	88	53.88	12	53.97	53.80	76	11,126	0.68%
2020/03/31	62	54.67	66	54.66	55.00	-4	10,938	-0.04%
2020/03/30	60	51.59	60	52.15	52.40	0	10,584	0.00%
2020/03/27	104	50.05	112	50.40	50.40	-8	10,329	-0.08%	大買/大賣/
2020/03/26	37	45.96	50	46.73	47.00	-13	9,955	-0.13%
2020/03/25	5	42.40	56	43.12	43.65	-51	9,663	-0.53%
2020/03/24	7	39.78	11	39.98	39.70	-4	9,510	-0.04%
2020/03/23	6	38.99	0	0.00	38.70	6	9,309	0.06%
2020/03/20	3	43.87	2	46.55	43.00	1	9,177	0.01%
2020/03/19	5	45.95	2	45.00	42.85	3	8,913	0.03%
2020/03/18	7	47.62	10	47.97	47.60	-3	8,805	-0.03%
2020/03/17	2	44.68	2	43.60	44.70	0	8,584	0.00%
2020/03/16	1	46.75	0	0.00	43.70	1	8,501	0.01%
2020/03/13	1	44.40	1	44.50	46.70	0	8,509	0.00%
2020/03/12	5	52.00	3.1	49.05	49.00	2	8,368	0.02%
2020/03/11	9	55.68	6	55.10	54.20	3	8,281	0.04%
2020/03/10	11	54.39	9	55.21	56.00	2	8,218	0.02%
2020/03/09	13.1	57.05	8	58.25	55.00	5.1	8,085	0.06%
2020/03/06	13	56.70	12	56.88	57.40	1	7,895	0.01%
2020/03/05	18	57.91	23	57.73	56.10	-5	7,883	-0.06%
2020/03/04	9	55.81	6	56.50	56.20	3	7,683	0.04%
2020/03/03	38	57.03	44	56.93	55.50	-6	7,573	-0.08%
2020/03/02	5	54.10	10	55.13	56.00	-5	7,183	-0.07%
2020/02/27	0	0.00	4	54.98	53.00	-4	6,883	-0.06%
2020/02/26	1	55.60	2	55.30	55.20	-1	6,724	-0.01%
2020/02/25	1	55.60	0.1	55.40	55.30	0.9	6,595	0.01%
2020/02/24	25	56.30	14	56.55	56.90	11	6,535	0.17%
2020/02/21	11	53.26	60	54.57	55.80	-49	6,145	-0.80%
2020/02/20	8	50.36	8	50.44	50.80	0	5,405	0.00%
2020/02/19	5	48.25	21	48.71	48.55	-16	5,207	-0.31%
2020/02/18	1	47.40	1	47.10	47.10	0	5,179	0.00%
2020/02/17	6	47.55	6	47.50	47.00	0	5,213	0.00%
2020/02/14	0	0.00	1	47.65	47.70	-1	5,196	-0.02%
2020/02/13	6	47.43	5	47.70	47.50	1	5,273	0.02%
2020/02/12	5	46.20	4	46.93	47.00	1	5,269	0.02%
2020/02/11	3.1	43.84	3	44.40	45.05	0.1	5,299	0.00%
2020/02/10	4	41.99	3	42.78	42.90	1	5,307	0.02%
2020/02/07	3	45.00	4	45.40	44.65	-1	5,235	-0.02%
2020/02/06	1	46.30	10	45.11	46.00	-9	5,311	-0.17%
2020/02/05	1	44.00	1	44.50	43.80	0	5,383	0.00%
2020/02/03	11	40.96	0	0.00	42.75	11	5,597	0.20%
2020/01/31	10	43.80	4	42.48	43.80	6	5,751	0.10%
2020/01/30	1	45.25	0	44.85	44.85	1	6,035	0.02%
2020/01/20	1	49.80	0	0.00	49.80	1	6,094	0.02%
2020/01/17	2	50.35	1	50.00	50.20	1	6,223	0.02%
2020/01/16	1	50.00	0	0.00	49.85	1	6,636	0.02%
2020/01/15	0	0.00	3	49.93	49.90	-3	7,050	-0.04%
2020/01/14	0	0.00	13	50.00	50.20	-13	7,827	-0.17%
2020/01/13	0.1	49.80	2	49.60	50.00	-2	7,701	-0.03%
2020/01/10	0	0.00	2	47.00	46.75	-2	7,519	-0.03%
2020/01/09	3	45.90	2	45.95	45.40	1	7,519	0.01%
2020/01/08	0	0.00	3	45.45	45.15	-3	7,754	-0.04%
2020/01/07	2	45.45	2	45.35	45.40	0	7,872	0.00%
2020/01/06	2	44.70	0	0.00	44.55	2	7,947	0.03%
2020/01/03	2	47.50	3	47.90	46.65	-1	7,980	-0.01%
2020/01/02	6	47.48	0	0.00	47.90	6	8,196	0.07%
2019/12/31	0	0.00	3	45.55	45.95	-3	8,441	-0.04%
2019/12/30	0	0.00	2	46.80	45.90	-2	8,587	-0.02%
2019/12/27	0	0.00	2	47.15	47.05	-2	8,607	-0.02%
2019/12/26	15	47.41	0	0.00	47.20	15	8,661	0.17%
2019/12/24	3	47.65	3	47.80	47.50	0	8,993	0.00%
2019/12/23	1	47.50	5	48.66	47.60	-4	9,246	-0.04%
2019/12/20	7	48.99	4	49.06	49.00	3	9,397	0.03%
2019/12/19	6	48.66	10	48.56	48.70	-4	9,519	-0.04%
2019/12/18	2	49.23	3	49.50	49.20	-1	9,811	-0.01%
2019/12/17	32	49.54	4	49.46	49.60	28	9,939	0.28%
2019/12/16	0	0.00	1	48.00	49.15	-1	10,171	-0.01%
2019/12/12	3	48.65	0	0.00	48.40	3	10,989	0.03%
2019/12/10	2	48.65	0	0.00	48.50	2	11,984	0.02%
2019/12/05	8	50.50	8	49.98	49.90	0	11,961	0.00%
2019/12/04	6	50.40	0	0.00	50.40	6	12,065	0.05%
2019/12/03	1	50.00	0	0.00	50.20	1	12,467	0.01%
2019/12/02	0	0.00	1	48.95	48.60	-1	12,507	-0.01%
2019/11/29	3	51.53	2	51.50	51.20	1	12,596	0.01%
2019/11/28	1	51.80	0	0.00	52.20	1	12,651	0.01%
2019/11/27	0	0.00	2	51.45	51.20	-2	12,683	-0.02%
2019/11/26	0	0.00	2	51.00	51.20	-2	12,715	-0.02%
2019/11/25	1	50.60	2	51.10	50.70	-1	12,732	-0.01%
2019/11/22	2	51.15	3	51.07	50.90	-1	12,773	-0.01%
2019/11/21	24	51.02	2	51.25	51.40	22	12,883	0.17%
2019/11/20	2	52.85	1	52.80	52.80	1	12,804	0.01%
2019/11/19	2	53.90	1	53.80	54.00	1	12,980	0.01%
2019/11/18	0	0.00	2	54.00	54.50	-2	12,994	-0.02%
2019/11/15	2	53.70	5	53.96	53.40	-3	13,092	-0.02%
2019/11/14	2	53.15	5	53.20	53.00	-3	13,072	-0.02%
2019/11/13	7	54.14	6	54.33	54.00	1	13,100	0.01%
2019/11/12	10	54.02	2	53.50	55.00	8	13,217	0.06%
2019/11/11	5	53.38	11	53.55	52.70	-6	13,274	-0.05%
2019/11/08	16	54.04	10	53.80	53.60	6	13,208	0.05%
2019/11/07	3	53.83	17	53.94	54.90	-14	13,135	-0.11%
2019/11/06	5	53.36	10.1	54.35	53.80	-5.1	13,146	-0.04%
2019/11/05	3	55.20	2	55.25	55.20	1	13,168	0.01%
2019/11/04	0	0.00	12	54.40	54.70	-12	13,186	-0.09%
2019/11/01	14	54.42	1	54.00	54.20	13	13,132	0.10%
2019/10/31	6	56.35	15	56.05	55.40	-9	13,108	-0.07%
2019/10/30	13	56.63	7	57.13	56.10	6	13,141	0.05%
2019/10/29	6	56.38	6	57.08	56.50	0	12,960	0.00%
2019/10/28	4	57.10	1	57.30	56.50	3	12,829	0.02%
2019/10/25	27	56.86	23	56.83	56.60	4	12,785	0.03%
2019/10/24	15	56.93	14	55.95	57.70	1	12,690	0.01%
2019/10/23	42.1	56.04	44	56.01	55.30	-1.9	12,416	-0.02%
2019/10/22	39	55.18	32	55.34	55.90	7	12,379	0.06%
2019/10/21	2	50.90	0	0.00	50.90	2	11,771	0.02%
2019/10/18	5	51.20	7	51.00	51.30	-2	11,965	-0.02%
2019/10/17	5	50.90	6	51.33	51.20	-1	12,250	-0.01%
2019/10/16	1	51.80	31	53.23	50.90	-30	12,597	-0.24%
2019/10/15	8	51.68	6	51.83	51.90	2	12,432	0.02%
2019/10/14	2	49.85	3	50.90	51.00	-1	12,356	-0.01%
2019/10/09	6	49.03	0	0.00	49.00	6	12,257	0.05%
2019/10/08	1	50.20	1	51.20	49.00	0	12,218	0.00%
2019/10/07	2	52.05	6	51.75	52.00	-4	12,094	-0.03%
2019/10/04	30	50.70	6	50.00	50.40	24	11,927	0.20%
2019/10/03	6	50.40	3	49.30	50.40	3	11,969	0.03%
2019/10/02	3	50.20	0	0.00	50.20	3	11,948	0.03%
2019/10/01	1	50.10	0	0.00	49.35	1	11,880	0.01%
2019/09/27	7	50.14	13.1	50.58	50.60	-6.1	11,792	-0.05%
2019/09/26	8	50.50	3	50.90	50.00	5	11,732	0.04%
2019/09/25	3.1	49.99	3	50.10	49.80	0.1	11,662	0.00%
2019/09/24	7	50.30	12	50.94	50.20	-5	11,747	-0.04%
2019/09/23	10	51.26	8	51.03	50.50	2	11,671	0.02%
2019/09/20	2	48.78	7.1	49.52	49.55	-5.1	11,584	-0.04%
2019/09/19	12	49.87	12	49.91	49.90	0	11,494	0.00%
2019/09/18	15	49.41	13	49.44	49.85	2	11,286	0.02%
2019/09/17	14	48.06	9	48.43	48.80	5	10,971	0.05%
2019/09/16	1	44.90	56	47.11	47.30	-55	10,652	-0.52%
2019/09/12	5.1	42.81	20	43.20	43.80	-14.9	10,271	-0.15%
2019/09/11	4	41.51	0	0.00	41.35	4	10,460	0.04%
2019/09/10	5	40.91	2	41.25	41.55	3	10,575	0.03%
2019/09/09	1	41.05	0	0.00	41.05	1	10,795	0.01%
2019/09/06	6	41.88	8	42.22	42.10	-2	10,828	-0.02%
2019/09/05	22	42.88	19	42.76	42.80	3	10,905	0.03%
2019/09/04	1	41.10	2	41.13	42.00	-1	11,021	-0.01%
2019/09/03	1	41.20	5	42.36	40.75	-4	11,207	-0.04%
2019/09/02	4	40.88	0	0.00	41.50	4	11,119	0.04%
2019/08/30	2	41.18	3	40.83	40.30	-1	11,103	-0.01%
2019/08/29	3	39.45	3	39.92	39.85	0	11,137	0.00%
2019/08/28	0	0.00	1	39.10	39.00	-1	11,226	-0.01%
2019/08/27	1	39.10	2	39.25	38.90	-1	11,287	-0.01%
2019/08/26	14	39.45	8.1	39.04	39.00	5.9	11,364	0.05%
2019/08/23	3	41.57	0	0.00	41.70	3	11,441	0.03%
2019/08/22	0	0.00	10	42.47	42.10	-10	11,611	-0.09%
2019/08/21	2	41.68	1	41.90	41.65	1	11,657	0.01%
2019/08/20	8	41.78	4	42.15	41.30	4	11,863	0.03%
2019/08/19	5	41.64	0	0.00	41.45	5	12,021	0.04%
2019/08/16	1	42.50	0	0.00	41.60	1	12,307	0.01%
2019/08/15	1	41.25	7	40.92	41.85	-6	12,377	-0.05%
2019/08/14	6	41.51	3	41.02	41.10	3	12,382	0.02%
2019/08/13	5	39.80	2	40.00	40.20	3	12,351	0.02%
2019/08/12	37.1	40.52	0	0.00	40.55	37.1	12,470	0.30%
2019/08/08	3	39.07	2	39.60	39.80	1	12,449	0.01%
2019/08/07	8	39.34	10	39.04	38.20	-2	12,443	-0.02%
2019/08/06	3	39.75	0	0.00	39.75	3	12,402	0.02%
2019/08/05	0	0.00	1	39.25	38.25	-1	12,331	-0.01%
2019/08/02	4	39.18	4	39.51	40.00	0	12,357	0.00%
2019/08/01	8	41.38	0	0.00	40.85	8	12,300	0.07%
2019/07/31	0	0.00	1	42.15	42.50	-1	12,306	-0.01%
2019/07/30	6	43.22	3	41.95	42.00	3	12,355	0.02%
2019/07/29	7	44.64	3	45.00	43.80	4	12,241	0.03%
2019/07/26	1	43.65	2	44.15	44.25	-1	12,174	-0.01%
2019/07/25	3	44.25	2	44.55	44.40	1	12,142	0.01%
2019/07/24	9	43.19	9	43.35	45.00	0	12,018	0.00%
2019/07/23	7	41.68	6	42.16	41.75	1	11,824	0.01%
2019/07/22	3	41.70	11	40.92	41.70	-8	11,745	-0.07%
2019/07/19	2	40.88	2	40.73	41.00	0	11,591	0.00%
2019/07/18	36	39.98	38	40.00	39.80	-2	11,394	-0.02%
2019/07/17	6	39.96	3	39.30	39.25	3	11,135	0.03%
2019/07/16	5	39.79	5	39.88	39.65	0	11,312	0.00%
2019/07/15	5	39.18	2	39.25	39.50	3	11,537	0.03%
2019/07/12	2	39.78	2	39.43	39.60	0	11,601	0.00%
2019/07/11	3	39.20	4	39.45	39.70	-1	11,686	-0.01%
2019/07/10	8	38.34	6	38.62	38.65	2	11,659	0.02%
2019/07/09	3	37.80	1	40.00	37.60	2	11,532	0.02%
2019/07/08	1	40.80	60	40.26	40.40	-59	11,434	-0.52%
2019/07/03	2	41.98	3	41.45	41.65	-1	11,665	-0.01%
2019/07/02	0	0.00	5	43.15	43.15	-5	11,684	-0.04%
2019/07/01	30	42.64	23	43.01	43.25	7	11,679	0.06%
2019/06/28	1	39.25	2	39.70	39.35	-1	11,664	-0.01%
2019/06/27	2	39.45	8	39.73	39.55	-6	11,856	-0.05%
2019/06/26	0	0.00	4	38.33	38.75	-4	11,962	-0.03%
2019/06/21	18	38.35	25	38.22	38.20	-7	12,487	-0.06%
2019/06/20	10	38.85	3	39.13	38.70	7	12,545	0.06%
2019/06/19	10	39.05	16	38.47	39.35	-6	12,462	-0.05%
2019/06/18	15	35.92	16	35.53	36.15	-1	12,064	-0.01%
2019/06/17	3	36.95	1	38.00	36.95	2	12,255	0.02%
2019/06/14	2	36.63	3	36.75	36.50	-1	12,161	-0.01%
2019/06/13	50	37.06	91.1	37.70	37.35	-41.1	12,247	-0.34%
2019/06/12	70.1	37.70	25	37.59	37.75	45.1	12,018	0.38%
2019/06/11	5	36.15	9	36.65	37.50	-4	11,473	-0.03%
2019/06/10	6	33.63	3	33.20	34.10	3	11,177	0.03%
2019/06/06	3	33.15	0	0.00	31.55	3	11,061	0.03%
2019/06/05	7	33.10	3	32.85	32.65	4	10,990	0.04%
2019/06/04	4	32.96	34	32.32	32.55	-30	10,954	-0.27%
2019/06/03	31	32.02	8	31.64	32.05	23	10,845	0.21%
2019/05/31	5	32.85	0	0.00	32.70	5	10,794	0.05%
2019/05/30	4	31.84	2	31.85	32.00	2	10,711	0.02%
2019/05/29	3	29.48	167	29.57	31.55	-164	10,536	-1.56%	大賣/鉅額交易
2019/05/28	169	30.38	6	30.64	30.35	163	10,470	1.56%	大買/鉅額交易
2019/05/24	5	31.59	7	31.90	31.25	-2	10,197	-0.02%
2019/05/23	15	33.87	5	33.80	32.75	10	9,939	0.10%
2019/05/22	13	37.53	16	37.54	36.05	-3	9,712	-0.03%
2019/05/21	5	37.28	1	38.15	38.00	4	9,665	0.04%
2019/05/20	20	38.23	20	38.34	38.15	0	9,561	0.00%
2019/05/17	10	43.34	7	42.47	40.60	3	9,478	0.03%
2019/05/16	1	46.00	0	0.00	45.00	1	9,380	0.01%
2019/05/15	7	46.14	4	46.35	46.80	3	9,431	0.03%
2019/05/14	3	43.63	1	44.05	43.50	2	9,402	0.02%
2019/05/13	0	0.00	2	44.80	45.00	-2	9,449	-0.02%
2019/05/10	2	46.75	0	0.00	45.30	2	9,480	0.02%
2019/05/09	0	0.00	4	46.50	46.10	-4	9,432	-0.04%
2019/05/08	6	48.57	6	48.63	48.70	0	9,379	0.00%
2019/05/07	4	47.50	1	44.80	47.50	3	9,300	0.03%
2019/05/06	1	44.05	3	44.73	43.80	-2	9,223	-0.02%
2019/05/03	4	46.90	1	47.10	46.90	3	9,220	0.03%
2019/04/26	1	50.10	0	0.00	48.70	1	9,300	0.01%
2019/04/24	31	50.19	1	50.20	51.00	30	9,414	0.32%
2019/04/23	5	51.42	0	0.00	50.60	5	9,360	0.05%
2019/04/22	6	53.47	6	53.82	53.80	0	9,309	0.00%
2019/04/19	1	50.50	2	50.40	52.00	-1	9,170	-0.01%
2019/04/18	2	49.00	7	49.13	48.15	-5	8,936	-0.06%
2019/04/17	35	48.52	3	47.45	48.55	32	8,983	0.36%
2019/04/16	4	49.09	1	47.95	48.00	3	8,901	0.03%
2019/04/10	3	47.75	3	47.55	47.95	0	8,944	0.00%
2019/04/09	1	49.75	1	50.30	46.55	0	8,890	0.00%
2019/04/08	26	50.39	30	49.89	51.10	-4	8,932	-0.04%
2019/04/03	21	49.20	10	48.83	49.20	11	8,974	0.12%
2019/04/02	0	0.00	2	47.00	48.30	-2	9,024	-0.02%
2019/04/01	3	45.28	0	0.00	45.00	3	8,933	0.03%
2019/03/29	1	44.65	6	45.31	46.60	-5	8,711	-0.06%
2019/03/28	6	45.67	14	44.05	45.80	-8	8,632	-0.09%
2019/03/27	10	42.65	10	43.30	44.00	0	8,607	0.00%
2019/03/26	17	41.96	25	42.57	41.50	-8	8,614	-0.09%
2019/03/25	0	0.00	1	42.20	43.35	-1	8,492	-0.01%
2019/03/22	11	44.23	34	43.69	44.20	-23	8,623	-0.27%
2019/03/21	31	42.37	27	42.19	42.15	4	8,721	0.05%
2019/03/20	2	40.60	9.1	41.29	42.00	-7.1	8,977	-0.08%
2019/03/19	22	39.73	18	40.28	39.90	4	9,202	0.04%
2019/03/18	0	0.00	15	38.54	39.30	-15	9,650	-0.16%
2019/03/15	11	37.35	4	37.45	37.25	7	10,059	0.07%
2019/03/14	2	36.90	10	36.71	36.90	-8	10,311	-0.08%
2019/03/13	10	36.30	0	0.00	36.30	10	10,443	0.10%
2019/03/12	2	36.35	0	0.00	36.30	2	10,691	0.02%
2019/03/08	10	36.36	0	0.00	36.30	10	11,377	0.09%
2019/03/07	5	37.70	0	0.00	37.80	5	11,509	0.04%
2019/03/05	5	38.60	4	38.49	38.15	1	12,156	0.01%
2019/03/04	3	38.05	4	37.95	38.70	-1	12,150	-0.01%
2019/02/27	3	37.85	2	39.28	37.75	1	12,186	0.01%
2019/02/26	58	37.22	60	37.80	38.50	-2	12,076	-0.02%
2019/02/22	3	36.25	0	0.00	36.05	3	11,864	0.03%
2019/02/21	5	36.95	0	0.00	36.85	5	11,862	0.04%
2019/02/20	2	38.15	6	38.78	37.90	-4	11,865	-0.03%
2019/02/19	0	0.00	1	38.30	38.30	-1	11,809	-0.01%
2019/02/18	7	38.04	2	38.98	37.50	5	11,865	0.04%
2019/02/14	2	38.50	2	39.30	38.15	0	12,184	0.00%
2019/02/13	1	38.35	3	38.65	38.10	-2	12,103	-0.02%
2019/02/12	5	38.33	1	39.00	39.00	4	12,034	0.03%
2019/02/11	0	0.00	5	37.20	37.25	-5	12,048	-0.04%
2019/01/30	1	36.35	0	0.00	35.95	1	12,073	0.01%
2019/01/29	3	36.70	1	36.35	36.70	2	12,067	0.02%
2019/01/28	0	0.00	3	36.73	36.20	-3	12,095	-0.02%
2019/01/25	3	36.20	7	36.05	36.00	-4	12,041	-0.03%
2019/01/24	4	36.41	0	0.00	36.00	4	12,023	0.03%
2019/01/23	0	0.00	10	35.00	35.65	-10	11,935	-0.08%
2019/01/22	0	0.00	1	35.25	35.20	-1	11,962	-0.01%
2019/01/21	4	36.23	2	36.10	36.25	2	11,870	0.02%
2019/01/18	2	36.68	12	36.90	36.75	-10	11,812	-0.08%
2019/01/17	5	35.81	5	35.60	35.55	0	11,648	0.00%
2019/01/16	4	34.71	1	34.35	34.65	3	11,481	0.03%
2019/01/15	4	33.79	3	33.97	34.50	1	11,490	0.01%
2019/01/14	3	33.85	4	33.90	34.30	-1	11,431	-0.01%
2019/01/11	3	33.63	3	33.73	33.25	0	11,357	0.00%
2019/01/10	5	33.84	23	33.98	34.45	-18	11,243	-0.16%
2019/01/09	12	34.83	5	33.72	33.50	7	11,212	0.06%
2019/01/08	0	0.00	2	35.05	35.20	-2	11,047	-0.02%
2019/01/07	8	34.72	5	35.10	34.70	3	10,995	0.03%
2019/01/04	7	33.67	16	34.02	33.50	-9	10,953	-0.08%
2019/01/03	33	34.70	32	34.80	34.70	1	10,943	0.01%
2019/01/02	5	34.21	3	34.28	34.10	2	10,824	0.02%
2018/12/28	2	33.55	5	33.70	33.80	-3	10,841	-0.03%
2018/12/27	18	33.94	15	33.68	33.65	3	10,850	0.03%
2018/12/26	10	34.33	13	33.40	32.80	-3	10,677	-0.03%
2018/12/25	18	35.44	3	36.27	35.15	15	10,571	0.14%
2018/12/24	0	0.00	6	36.73	37.45	-6	10,361	-0.06%
2018/12/22	4	36.13	2	35.75	35.75	2	10,235	0.02%
2018/12/21	10	36.04	8	35.45	36.30	2	10,278	0.02%
2018/12/20	5	35.26	15	35.77	34.80	-10	10,098	-0.10%
2018/12/19	20	35.20	8	35.52	35.10	12	9,975	0.12%
2018/12/18	9	36.29	6	36.21	36.30	3	9,811	0.03%
2018/12/17	13.1	37.22	14	37.26	37.35	-0.9	9,706	-0.01%
2018/12/14	8	36.91	27	36.95	37.20	-19	9,423	-0.20%
2018/12/13	23	37.92	12	38.72	37.75	11	9,117	0.12%
2018/12/12	17	40.06	12.1	40.20	39.65	4.9	8,849	0.06%
2018/12/11	53	38.81	52	38.35	40.00	1	8,632	0.01%
2018/12/10	23	36.32	17	36.09	36.40	6	8,376	0.07%
2018/12/07	0	0.00	3	35.33	35.75	-3	8,035	-0.04%
2018/12/06	7	32.71	8	33.06	32.50	-1	7,826	-0.01%
2018/12/05	7	34.64	0	0.00	34.50	7	7,775	0.09%
2018/12/04	2	34.20	3	33.67	34.15	-1	7,604	-0.01%
2018/12/03	5	33.22	16	32.97	33.45	-11	7,323	-0.15%
2018/11/30	8	30.57	5	30.45	30.45	3	7,115	0.04%
2018/11/29	12	31.45	6	31.29	30.00	6	7,093	0.08%
2018/11/28	4	30.85	29	30.76	31.15	-25	6,655	-0.38%
2018/11/27	0	0.00	192	30.28	30.20	-192	6,545	-2.93%	大賣/鉅額交易
2018/11/26	213	30.10	7	31.06	30.00	206	6,477	3.18%	大買/鉅額交易
2018/11/22	1	30.55	0	0.00	29.80	1	6,320	0.02%
2018/11/20	1	30.80	1	30.30	30.15	0	6,230	0.00%
2018/11/19	1	30.50	3	31.00	31.00	-2	6,184	-0.03%
2018/11/16	3	31.93	0	0.00	32.00	3	6,094	0.05%
2018/11/15	3	32.85	0	0.00	32.60	3	6,026	0.05%
2018/11/14	5	33.11	8	32.73	32.90	-3	5,900	-0.05%
2018/11/13	17	30.54	17	30.96	31.10	0	5,631	0.00%
2018/11/12	4	29.56	0	0.00	29.55	4	5,464	0.07%
2018/11/08	1	30.50	2	30.15	29.70	-1	5,481	-0.02%
2018/11/07	2	29.60	1	28.05	29.60	1	5,363	0.02%
2018/11/05	0	0.00	21	27.01	28.05	-21	5,299	-0.40%
2018/10/29	1	25.10	0	0.00	25.25	1	5,216	0.02%
2018/10/26	0	0.00	1	26.50	25.70	-1	5,200	-0.02%
2018/10/25	0	0.00	15	26.30	26.00	-15	5,151	-0.29%
2018/10/23	0	0.00	9	25.62	26.00	-9	5,012	-0.18%
2018/10/22	9	25.13	6	25.55	25.50	3	4,940	0.06%
2018/10/19	6	24.63	0	0.00	24.50	6	4,910	0.12%
2018/10/18	0	0.00	5	24.70	24.60	-5	4,852	-0.10%
2018/10/12	10	23.90	0	0.00	24.25	10	4,700	0.21%
2018/10/11	16	24.19	0	0.00	23.95	16	4,645	0.34%
2018/10/05	1	29.00	0	0.00	28.80	1	4,394	0.02%
2018/10/04	2	29.80	0	0.00	29.70	2	4,309	0.05%
2018/10/03	5	31.05	1	30.60	30.85	4	4,247	0.09%
2018/10/02	1	30.30	0	0.00	30.00	1	4,113	0.02%
2018/09/27	1	29.40	0	0.00	29.40	1	3,937	0.03%
2018/09/25	2	31.43	2	31.50	31.50	0	3,757	0.00%
2018/09/21	6	31.38	5	31.79	31.15	1	3,712	0.03%
2018/09/20	2	32.55	6	32.00	32.00	-4	3,638	-0.11%
2018/09/19	3	33.40	0	0.00	32.90	3	3,554	0.08%
2018/09/17	11	34.86	11	35.18	34.30	0	3,421	0.00%
2018/09/14	6	33.54	12	33.95	34.00	-6	3,060	-0.20%
2018/09/13	15	33.11	7	32.71	32.60	8	2,683	0.30%
2018/09/12	5	31.75	6	31.95	31.15	-1	2,380	-0.04%
2018/09/11	9	31.92	7	32.16	31.30	2	2,317	0.09%
2018/09/10	9	31.28	3	31.95	31.35	6	2,210	0.27%
2018/09/07	0	0.00	6	30.80	30.80	-6	2,110	-0.28%
2018/09/06	12	31.28	0	0.00	31.00	12	2,012	0.60%
2018/09/05	7	31.41	21	32.02	32.50	-14	1,849	-0.76%
2018/09/04	3	30.00	1	29.75	30.00	2	1,631	0.12%
2018/09/03	17	29.14	7	29.04	28.60	10	1,556	0.64%
2018/08/29	1	28.90	1	29.40	28.80	0	1,457	0.00%
2018/08/28	0	0.00	2.2	29.32	29.30	-2.2	1,470	-0.15%
2018/08/24	1	29.15	1	29.45	29.45	0	1,508	0.00%
2018/08/23	2	28.93	0	0.00	29.65	2	1,495	0.13%
2018/08/22	0	0.00	1	28.40	28.25	-1	1,478	-0.07%
2018/08/21	2	28.10	0	0.00	28.15	2	1,472	0.14%
2018/08/17	1	29.70	3	30.00	29.30	-2	1,438	-0.14%
2018/08/16	3	30.03	1	30.10	30.00	2	1,431	0.14%
2018/08/15	2	29.15	4	29.80	30.20	-2	1,407	-0.14%
2018/08/13	4	28.54	12	29.30	29.40	-8	1,316	-0.61%
2018/08/10	0	0.00	1	28.80	28.85	-1	1,263	-0.08%
2018/08/09	7	28.52	0	0.00	28.25	7	1,210	0.58%
2018/07/24	0	0.00	9	26.22	26.45	-9	1,180	-0.76%
2018/07/23	0	0.00	1	26.20	26.30	-1	1,187	-0.08%
2018/07/19	10	26.90	0	0.00	26.40	10	1,218	0.82%
2018/07/17	0	0.00	5	26.84	26.40	-5	1,286	-0.39%
2018/07/04	0	0.00	1	26.70	26.65	-1	1,441	-0.07%
2018/07/03	10	27.60	10	27.38	26.65	0	1,469	0.00%
2018/07/02	0	0.00	1	27.85	27.95	-1	1,467	-0.07%
2018/06/29	5	28.20	3	27.90	27.85	2	1,508	0.13%
2018/06/27	3	28.53	11	28.05	29.00	-8	1,600	-0.50%
2018/06/26	10	27.10	0	0.00	26.95	10	1,690	0.59%
2018/06/25	0.1	27.60	10	27.35	27.55	-9.9	1,730	-0.57%
2018/06/22	0.1	26.40	0	0.00	26.60	0.1	1,796	0.01%
2018/06/20	10	26.57	0	0.00	26.50	10	1,847	0.54%
2018/06/19	1	26.45	0	0.00	27.05	1	1,878	0.05%
2018/06/07	1	26.80	0	0.00	27.20	1	2,252	0.04%
2018/05/29	1	25.40	0	0.00	25.35	1	3,686	0.03%
2018/05/22	0	0.00	1	25.60	25.70	-1	3,851	-0.03%
2018/05/18	1	25.05	0	0.00	25.05	1	3,832	0.03%
2018/05/04	1	26.10	0	0.00	26.10	1	3,837	0.03%
2018/04/23	5	28.50	2	28.15	28.20	3	3,854	0.08%
2018/04/20	0	0.00	3	29.65	29.60	-3	3,848	-0.08%
2018/04/19	0	0.00	2	29.95	30.00	-2	3,875	-0.05%
2018/04/18	0	0.00	3	29.70	29.50	-3	3,958	-0.08%
2018/04/17	0	0.00	4	30.09	29.50	-4	3,946	-0.10%
2018/04/16	3	31.10	0	0.00	31.05	3	3,917	0.08%
2018/04/13	3	30.80	0	0.00	30.60	3	3,914	0.08%
2018/04/12	4	30.59	0	0.00	30.35	4	3,892	0.10%
2018/04/09	0	0.00	5	31.90	31.15	-5	3,837	-0.13%
2018/04/02	1	34.10	7	32.93	32.80	-6	3,795	-0.16%
2018/03/31	1	33.90	0	0.00	33.95	1	3,746	0.03%
2018/03/30	5	34.34	7	34.81	33.70	-2	3,724	-0.05%
2018/03/29	4	34.88	6	34.41	35.70	-2	3,609	-0.06%
2018/03/28	0	0.00	2	32.95	32.60	-2	3,441	-0.06%
2018/03/27	13	32.60	0	0.00	32.70	13	3,386	0.38%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/22	0	0.00	1	31.80	32.00	-1	3,247	-0.03%
2018/03/21	5	32.50	3	32.50	32.35	2	3,193	0.06%
2018/03/20	0	0.00	9	31.80	31.70	-9	3,160	-0.28%
2018/03/19	1	31.65	6	31.55	31.50	-5	3,129	-0.16%
2018/03/16	16	31.41	0	0.00	31.50	16	3,056	0.52%
2018/03/15	0	0.00	1	33.00	32.95	-1	2,973	-0.03%
2018/03/14	1	33.40	0	0.00	33.00	1	2,939	0.03%
2018/03/13	0	0.00	52	34.02	33.90	-52	2,857	-1.82%
2018/03/12	6	32.83	10	33.65	34.50	-4	2,799	-0.14%
2018/03/09	15	34.03	6	34.13	34.40	9	2,570	0.35%
2018/03/08	24	32.31	43	33.03	34.30	-19	2,367	-0.80%
2018/03/07	12	33.21	13	33.48	31.90	-1	2,037	-0.05%
2018/03/06	17	32.70	6	32.19	33.20	11	1,914	0.57%
2018/03/05	14	31.94	6	31.93	32.65	8	1,688	0.47%
2018/03/02	12	30.29	21	30.20	29.90	-9	1,423	-0.63%
2018/02/22	0	0.00	1	26.60	26.75	-1	1,118	-0.09%
2018/02/08	0	0.00	1	25.55	25.65	-1	1,122	-0.09%
2018/02/07	1	26.00	0	0.00	25.55	1	1,143	0.09%
2018/02/06	1	25.35	1	26.10	25.40	0	1,152	0.00%
2018/02/05	0	0.00	1	26.40	26.60	-1	1,133	-0.09%
2018/02/02	1	27.05	1	26.80	26.80	0	1,130	0.00%
2018/01/31	1	26.30	0	0.00	26.20	1	1,257	0.08%
2018/01/29	1	26.10	0	0.00	26.40	1	1,255	0.08%
2018/01/24	0	0.00	10	26.15	26.00	-10	1,317	-0.76%
2018/01/22	10	26.40	0	0.00	26.40	10	1,342	0.74%
2018/01/18	10	26.73	0	0.00	26.70	10	1,615	0.62%
2018/01/17	1	27.20	1	27.00	27.05	0	1,779	0.00%
2018/01/15	0	0.00	5	27.95	27.70	-5	1,735	-0.29%
2018/01/12	10	27.90	5	28.25	27.65	5	1,710	0.29%
2018/01/05	5	26.80	0	0.00	26.70	5	1,594	0.31%
2018/01/04	5	26.60	0	0.00	26.60	5	1,586	0.32%
2018/01/03	1	26.80	0	0.00	26.90	1	1,579	0.06%