南電 (8046)-凱基-三多券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－凱基-三多券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三多券商分點個股進出
凱基-三多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
2024/12/13	4.2	105.52	1	105.00	105.00	3.2	1,943	0.16%
2024/12/12	2	112.75	2	113.50	109.00	0	1,928	0.00%
2024/12/11	1	111.50	1	112.00	110.50	0	1,916	0.00%
2024/12/04	0	0.00	3	116.50	117.00	-3	1,959	-0.15%
2024/12/02	0	0.00	1.1	116.06	113.50	-1.1	2,007	-0.06%
2024/11/28	3	115.50	0	0.00	117.00	3	1,995	0.15%
2024/11/27	3	123.00	0	0.00	120.50	3	2,028	0.15%
2024/11/26	0	0.00	0.1	127.50	128.00	-0.1	2,001	0.00%
2024/11/25	0	0.00	0.2	126.59	127.00	-0.2	2,016	-0.01%
2024/11/22	0	0.00	3	128.00	125.00	-3	2,045	-0.15%
2024/11/21	0.1	127.00	0	0.00	126.50	0.1	2,075	0.00%
2024/11/15	0	0.00	1	124.00	121.50	-1	2,124	-0.05%
2024/11/14	4	120.50	0	0.00	121.00	4	2,127	0.19%
2024/11/13	0	124.00	0	0.00	124.00	0	2,123	0.00%
2024/11/12	3	124.00	0.1	125.50	124.00	3	2,141	0.14%
2024/11/11	0	0.00	0.1	127.00	129.00	-0.1	2,134	0.00%
2024/11/08	0	0.00	1	132.00	129.50	-1	2,155	-0.05%
2024/11/06	0	0.00	1	125.00	124.50	-1	2,153	-0.05%
2024/11/05	1	126.00	0	0.00	127.50	1	2,163	0.05%
2024/11/04	4	126.00	0	0.00	124.50	4	2,268	0.18%
2024/10/29	0	0.00	0.1	131.00	130.00	-0.1	2,432	0.00%
2024/10/28	1	135.50	0	0.00	136.00	1	2,445	0.04%
2024/10/23	1	140.00	1	140.50	140.50	0	2,613	0.00%
2024/10/22	2	140.77	1	142.00	140.50	1	2,631	0.04%
2024/10/14	0	0.00	0.3	136.00	136.50	-0.3	3,100	-0.01%
2024/10/11	0	135.00	0	0.00	134.50	0	3,255	0.00%
2024/10/01	0.1	141.50	0	0.00	141.00	0.1	3,469	0.00%
2024/09/27	1.1	142.55	0	0.00	142.50	1.1	3,532	0.03%
2024/09/25	0	0.00	2	141.00	139.00	-2	3,567	-0.06%
2024/09/24	0	138.00	0	0.00	138.00	0	3,581	0.00%
2024/09/20	0.1	139.00	0	0.00	137.00	0.1	3,711	0.00%
2024/09/18	0	0.00	0.1	133.00	133.00	-0.1	3,834	0.00%
2024/09/11	0.1	124.00	0	0.00	123.00	0.1	3,931	0.00%
2024/09/09	0	0.00	1	125.50	125.50	-1	3,939	-0.03%
2024/09/05	0	0.00	18	130.50	128.00	-18	3,961	-0.45%
2024/09/04	1.1	134.36	0	0.00	130.00	1.1	3,962	0.03%
2024/08/30	0.2	148.50	0	0.00	147.00	0.2	4,008	0.01%
2024/08/22	1.1	152.55	1	153.50	150.50	0.1	4,657	0.00%
2024/08/21	1	148.50	0	0.00	147.50	1	4,591	0.02%
2024/08/19	0	147.50	0	0.00	148.00	0	4,629	0.00%
2024/08/15	0	147.00	0	0.00	146.00	0	4,636	0.00%
2024/08/14	0	147.50	0	0.00	148.50	0	4,632	0.00%
2024/08/13	0	0.00	1	146.00	145.00	-1	4,636	-0.02%
2024/08/12	1	147.50	0	0.00	147.50	1	4,658	0.02%
2024/08/09	0	0.00	2	143.00	141.50	-2	4,718	-0.04%
2024/08/08	0	140.00	0	0.00	138.50	0	4,708	0.00%
2024/08/07	0	139.00	0	0.00	143.00	0	4,681	0.00%
2024/08/06	2	134.25	0	0.00	140.50	2	4,628	0.04%
2024/08/05	2	141.00	0	0.00	140.50	2	4,505	0.04%
2024/08/02	0	0.00	0.2	158.00	156.00	-0.2	4,442	0.00%
2024/07/31	3	165.34	1	165.00	166.00	2	4,324	0.05%
2024/07/30	1	169.44	1	163.00	170.00	0	4,299	0.00%
2024/07/22	12	175.34	10	176.50	176.50	2	4,128	0.05%
2024/07/18	2.1	191.69	1	193.50	191.00	1.1	4,196	0.03%
2024/07/17	12	193.21	7	196.29	195.50	5	4,227	0.12%
2024/07/16	0	0.00	11	186.50	183.50	-11	4,060	-0.27%
2024/07/12	0.1	190.00	0	0.00	189.00	0.1	4,033	0.00%
2024/07/11	1	181.00	5	182.60	186.50	-4	3,931	-0.10%
2024/07/10	5	176.40	0	0.00	176.50	5	3,790	0.13%
2024/07/08	0.1	184.00	0	0.00	184.00	0.1	3,766	0.00%
2024/07/04	15	182.87	0	0.00	183.50	15	3,772	0.40%
2024/07/03	15	184.17	15	183.00	181.00	0	3,758	0.00%
2024/07/02	1	179.99	16	181.38	178.50	-15	3,730	-0.40%
2024/07/01	0	183.50	0	0.00	182.50	0	3,712	0.00%
2024/06/26	0.1	188.19	0	0.00	188.00	0.1	3,665	0.00%
2024/06/24	4	194.25	0.3	194.86	191.50	3.7	3,537	0.10%
2024/06/21	4.1	196.78	0	0.00	196.50	4.1	3,462	0.12%
2024/06/20	0	200.00	0	0.00	199.50	0	3,398	0.00%
2024/06/18	0	197.50	0	0.00	196.50	0	3,350	0.00%
2024/06/17	3.5	195.00	0.5	196.50	195.50	3	3,359	0.09%
2024/06/14	1.1	196.05	1	195.00	194.00	0.1	3,378	0.00%
2024/06/13	1	193.00	0	0.00	194.00	1	3,391	0.03%
2024/06/07	0	193.50	0	0.00	194.50	0	3,371	0.00%
2024/06/03	0.2	197.00	0	0.00	197.00	0.2	3,348	0.01%
2024/05/31	1	204.00	0	0.00	195.50	1	3,320	0.03%
2024/05/30	1	204.50	0	0.00	202.50	1	2,957	0.03%
2024/05/29	1	209.50	6	211.42	207.00	-5	2,959	-0.17%
2024/05/28	0.1	194.00	1	191.00	202.00	-0.9	2,753	-0.03%
2024/05/23	0	189.50	0	0.00	189.00	0	2,818	0.00%
2024/05/17	1.2	191.25	0	0.00	190.00	1.2	2,858	0.04%
2024/05/15	1	185.00	0	0.00	191.00	1	2,889	0.03%
2024/05/10	1.2	186.58	0	0.00	190.00	1.2	2,841	0.04%
2024/05/09	10	187.75	0	0.00	186.50	10	2,839	0.35%
2024/05/08	20.1	188.47	0	0.00	189.00	20.1	2,854	0.70%
2024/05/07	0	0.00	5	183.50	186.00	-5	2,866	-0.17%
2024/05/03	0.1	185.00	6	184.50	184.50	-5.9	2,850	-0.21%
2024/05/02	0	182.50	20	183.85	182.50	-20	2,859	-0.70%
2024/04/26	0	189.00	0	0.00	188.00	0	2,872	0.00%
2024/04/25	2.1	188.05	0	0.00	188.00	2.1	2,880	0.07%
2024/04/24	0.6	193.66	0	0.00	194.50	0.6	2,849	0.02%
2024/04/23	1	183.00	0	0.00	185.00	1	2,742	0.04%
2024/04/22	1	174.06	0	0.00	174.50	1	2,657	0.04%
2024/04/19	3	174.15	16	175.75	171.50	-13	2,634	-0.49%
2024/04/16	1	185.00	0	0.00	185.00	1	2,493	0.04%
2024/04/15	2	191.50	2	191.00	190.50	0	2,500	0.00%
2024/04/11	0	0.00	15	201.17	199.50	-15	2,601	-0.58%
2024/04/09	0	0.00	0.2	206.50	206.50	-0.2	2,765	-0.01%
2024/04/08	6	207.75	0	0.00	206.50	6	2,794	0.21%
2024/04/02	2.5	208.54	1	208.50	208.00	1.5	2,809	0.05%
2024/04/01	10.1	208.01	0	0.00	209.50	10.1	2,812	0.36%
2024/03/29	0	201.50	1	200.00	200.50	-1	2,785	-0.04%
2024/03/28	1	198.01	1	200.50	198.00	0	2,778	0.00%
2024/03/27	1.1	202.56	0	0.00	202.00	1.1	2,823	0.04%
2024/03/26	2	206.50	0	0.00	204.00	2	2,872	0.07%
2024/03/22	3	212.00	0	0.00	211.00	3	2,996	0.10%
2024/03/21	0	0.00	1.1	212.05	212.00	-1.1	3,036	-0.04%
2024/03/20	2	210.52	0	213.00	212.50	2	3,096	0.06%
2024/03/19	2	210.75	2	210.75	211.50	0	3,104	0.00%
2024/03/15	0	0.00	2	202.50	202.00	-2	3,110	-0.06%
2024/03/13	1	207.00	0	0.00	203.00	1	3,126	0.03%
2024/03/12	0	209.00	0.2	209.00	209.00	-0.2	3,128	-0.01%
2024/03/08	0	0.00	1	203.00	206.50	-1	3,322	-0.03%
2024/03/07	0.6	206.17	0	0.00	203.50	0.6	3,378	0.02%
2024/03/06	0.1	207.82	0	0.00	206.00	0.1	3,388	0.00%
2024/03/05	0.2	212.00	0	0.00	210.00	0.2	3,400	0.01%
2024/03/04	0.1	209.50	0	0.00	209.00	0.1	3,442	0.00%
2024/02/29	0.1	208.80	0	0.00	211.50	0.1	3,458	0.00%
2024/02/27	11.2	211.88	0.3	221.00	210.50	10.9	3,424	0.32%
2024/02/26	0.1	222.00	3	221.00	221.00	-3	3,357	-0.09%
2024/02/23	1	222.00	1	223.00	221.50	0	3,390	0.00%
2024/02/22	1.2	225.08	0.1	225.50	225.00	1.2	3,425	0.03%
2024/02/21	0	228.50	0	0.00	228.00	0	3,411	0.00%
2024/02/19	3.4	231.99	0.1	232.00	230.50	3.3	3,454	0.09%
2024/02/16	0	0.00	0.1	227.00	228.00	-0.1	3,462	0.00%
2024/02/15	0.1	221.00	0	0.00	224.50	0.1	3,465	0.00%
2024/02/05	0.1	226.50	0	0.00	225.50	0.1	3,451	0.00%
2024/01/31	50	228.00	0	0.00	227.00	50	3,579	1.40%
2024/01/30	0.2	228.25	0	0.00	227.00	0.2	3,603	0.01%
2024/01/29	0.1	226.50	0	0.00	228.00	0.1	3,628	0.00%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	0	0.00	1	218.50	216.50	-1	3,906	-0.03%
2024/01/17	6.1	220.77	0	0.00	218.50	6.1	3,917	0.16%
2024/01/16	1	222.50	0.1	223.00	223.50	0.9	3,903	0.02%
2024/01/10	0.1	226.50	0	0.00	225.50	0.1	3,980	0.00%
2024/01/09	1	227.50	0	0.00	226.00	1	3,991	0.03%
2024/01/08	1.5	224.99	0	0.00	224.50	1.5	3,978	0.04%
2024/01/04	4.1	234.99	1	233.00	231.00	3.1	3,860	0.08%
2024/01/03	2	247.25	0	0.00	243.00	2	3,772	0.05%
2024/01/02	1	250.50	2	253.00	250.00	-1	3,822	-0.03%
2023/12/29	0.6	249.75	0	0.00	251.50	0.6	3,818	0.02%
2023/12/28	0	248.00	0	0.00	248.00	0	3,827	0.00%
2023/12/26	3	247.67	1.1	249.02	247.50	1.9	3,883	0.05%
2023/12/22	0.1	245.50	4	242.13	241.50	-4	3,974	-0.10%
2023/12/20	1	245.97	0	0.00	245.50	1	3,964	0.03%
2023/12/19	3.1	246.64	1	246.50	244.50	2.1	3,977	0.05%
2023/12/18	1	248.00	3	251.50	251.50	-2	3,974	-0.05%
2023/12/15	2	252.25	2	253.75	252.50	0	4,052	0.00%
2023/12/14	2	250.00	0	0.00	252.00	2	4,078	0.05%
2023/12/13	1.1	248.52	0	0.00	250.00	1.1	4,157	0.03%
2023/12/12	1	251.00	1.1	252.50	248.00	-0.1	4,381	0.00%
2023/12/08	1	250.00	0.2	250.00	250.00	0.8	4,443	0.02%
2023/12/06	6	250.83	2	251.50	249.00	4	4,527	0.09%
2023/12/05	4	252.75	6.3	252.49	252.50	-2.3	4,476	-0.05%
2023/12/04	1.2	243.25	2	245.50	250.50	-0.8	4,364	-0.02%
2023/12/01	0	0.00	10	246.00	249.50	-10	4,269	-0.23%
2023/11/28	0	0.00	0.3	242.00	245.00	-0.3	4,208	-0.01%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	10.1	237.25	10	237.00	237.00	0.1	4,265	0.00%
2023/11/21	0	0.00	1.2	241.50	242.50	-1.2	4,264	-0.03%
2023/11/16	0	0.00	0.1	238.50	238.50	-0.1	4,271	0.00%
2023/11/15	0	0.00	2	235.50	235.50	-2	4,240	-0.05%
2023/11/14	3	231.00	0	232.00	230.50	3	4,201	0.07%
2023/11/13	5	231.20	1	233.00	230.50	4	4,221	0.09%
2023/11/10	1	224.50	1	228.00	228.00	0	4,226	0.00%
2023/11/09	1	229.00	1	228.50	227.50	0	4,200	0.00%
2023/11/08	1	231.50	1	231.50	231.00	0	4,201	0.00%
2023/11/07	0.1	233.34	0	0.00	232.50	0.1	4,181	0.00%
2023/11/06	0.2	237.00	1	237.00	237.00	-0.8	4,201	-0.02%
2023/11/03	3	236.17	1	234.00	232.50	2	4,199	0.05%
2023/10/30	2	232.50	0	0.00	232.00	2	4,263	0.05%
2023/10/27	2.2	232.45	3	233.50	233.50	-0.8	4,309	-0.02%
2023/10/26	2	229.50	0	0.00	229.00	2	4,322	0.05%
2023/10/25	6	239.08	0	0.00	238.00	6	4,282	0.14%
2023/10/24	0.1	235.50	0	0.00	238.00	0.1	4,327	0.00%
2023/10/20	0	0.00	6	239.50	239.50	-6	4,398	-0.14%
2023/10/19	1	249.00	8.2	249.38	242.50	-7.2	4,421	-0.16%
2023/10/18	1	249.50	7	252.50	250.50	-6	4,439	-0.14%
2023/10/17	0	0.00	0.3	255.00	255.50	-0.3	4,458	-0.01%
2023/10/16	1	254.00	0	0.00	253.00	1	4,580	0.02%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/05	2.1	261.79	0	0.00	260.50	2.1	5,050	0.04%
2023/10/04	0	0.00	5	261.00	264.00	-5	5,058	-0.10%
2023/10/03	0.1	263.50	0	0.00	262.00	0.1	5,070	0.00%
2023/10/02	2	270.00	0	0.00	267.50	2	5,179	0.04%
2023/09/28	0	0.00	1	266.50	266.50	-1	5,182	-0.02%
2023/09/26	0.1	264.00	0	0.00	263.00	0.1	5,193	0.00%
2023/09/25	0	0.00	1	267.00	269.00	-1	5,186	-0.02%
2023/09/21	20.1	258.02	33	260.42	263.50	-12.9	5,088	-0.25%
2023/09/20	5.1	262.78	0.1	264.00	260.50	5	5,100	0.10%
2023/09/19	5	273.00	0.1	273.00	271.00	4.9	5,047	0.10%
2023/09/18	2.3	271.76	1	275.50	272.50	1.3	4,983	0.03%
2023/09/15	3	269.67	4	271.63	272.00	-1	4,889	-0.02%
2023/09/14	0	0.00	1	257.50	259.00	-1	4,683	-0.02%
2023/09/13	3	259.17	0	0.00	257.50	3	4,665	0.06%
2023/09/11	1	251.00	0	0.00	251.00	1	4,724	0.02%
2023/09/08	0	247.00	0	0.00	249.00	0	4,791	0.00%
2023/09/07	2	251.50	1	250.00	250.00	1	4,860	0.02%
2023/08/28	0	0.00	1.1	237.14	236.50	-1.1	5,416	-0.02%
2023/08/25	0.1	234.00	0	0.00	231.00	0.1	5,489	0.00%
2023/08/24	0.1	237.50	0	0.00	239.50	0.1	5,579	0.00%
2023/08/23	1	228.00	1	231.50	230.50	0	5,698	0.00%
2023/08/17	0	0.00	1	236.00	236.50	-1	6,326	-0.02%
2023/08/16	2	238.00	0	0.00	236.00	2	6,441	0.03%
2023/08/15	1	233.50	1.1	235.98	236.50	-0.1	6,553	0.00%
2023/08/14	0	0.00	4	232.50	232.00	-4	6,639	-0.06%
2023/08/11	0	0.00	0.1	238.00	238.50	-0.1	6,726	0.00%
2023/08/10	20.1	239.51	20	238.50	238.50	0.1	6,828	0.00%
2023/08/09	0	0.00	1	249.00	247.00	-1	6,830	-0.01%
2023/08/08	3	245.17	0	0.00	245.00	3	6,867	0.04%
2023/08/02	5	251.40	0.1	256.50	251.50	4.9	7,040	0.07%
2023/08/01	3.1	248.66	0.2	256.00	249.50	2.9	7,091	0.04%
2023/07/27	0.2	252.50	1	252.50	250.00	-0.8	7,271	-0.01%
2023/07/24	3	264.00	1	265.00	261.50	2	7,518	0.03%
2023/07/21	1	261.00	0	0.00	258.00	1	7,599	0.01%
2023/07/20	2	267.00	1	273.50	267.00	1	7,689	0.01%
2023/07/19	3	274.30	1	277.50	266.50	2	7,723	0.03%
2023/07/18	13.1	268.72	3	277.50	275.50	10.1	7,678	0.13%
2023/07/17	1	265.50	1	263.50	262.50	0	7,491	0.00%
2023/07/14	1	265.50	8.2	265.95	266.00	-7.2	7,540	-0.10%
2023/07/13	2.3	263.22	2	268.25	264.50	0.3	7,468	0.00%
2023/07/12	2	254.00	1	254.50	254.50	1	7,352	0.01%
2023/07/10	1	247.50	1.1	244.00	243.50	-0.1	7,441	0.00%
2023/07/07	3.2	247.97	0	0.00	246.50	3.2	7,447	0.04%
2023/07/06	2	257.25	2	257.00	255.50	0	7,352	0.00%
2023/07/05	0	0.00	2	262.25	261.50	-2	7,356	-0.03%
2023/07/04	4	263.75	0.2	264.50	262.00	3.8	7,334	0.05%
2023/06/30	1	263.00	1	261.00	264.00	0	7,531	0.00%
2023/06/29	1.1	262.61	0	0.00	262.50	1.1	7,637	0.01%
2023/06/28	1	264.00	0	0.00	262.00	1	7,679	0.01%
2023/06/27	2.7	272.84	0	0.00	268.50	2.7	7,779	0.03%
2023/06/26	0	0.00	5	276.50	275.00	-5	7,818	-0.06%
2023/06/21	5.4	279.04	7	281.21	278.00	-1.6	8,025	-0.02%
2023/06/20	0	0.00	4	279.50	281.50	-4	8,127	-0.05%
2023/06/19	2	279.25	2	278.00	278.00	0	8,249	0.00%
2023/06/16	2.1	278.51	3	278.50	279.50	-1	8,322	-0.01%
2023/06/15	3	284.33	1	285.50	281.00	2	8,296	0.02%
2023/06/14	8	294.38	1.2	293.83	293.50	6.8	8,249	0.08%
2023/06/13	3.1	291.32	1	292.99	293.00	2.1	8,253	0.03%
2023/06/09	0.1	282.50	0	0.00	284.50	0.1	8,308	0.00%
2023/06/08	2	282.00	0.1	283.00	282.00	1.9	8,401	0.02%
2023/06/07	5.2	291.62	2.1	290.07	290.00	3.1	8,463	0.04%
2023/06/06	3.3	297.94	1.1	296.59	296.50	2.2	8,514	0.03%
2023/06/05	1.1	305.11	1	305.00	305.00	0.1	8,504	0.00%
2023/06/02	1.1	306.14	2	307.50	308.00	-0.9	8,495	-0.01%
2023/06/01	1	300.00	0	0.00	298.50	1	8,464	0.01%
2023/05/31	0.1	301.00	0	0.00	303.00	0.1	8,667	0.00%
2023/05/30	4.1	294.75	1	294.00	294.00	3.1	8,725	0.03%
2023/05/29	0.1	302.23	0.1	310.00	302.50	0	8,686	0.00%
2023/05/26	3	306.67	3.3	304.29	303.00	-0.3	8,597	0.00%
2023/05/25	1.1	308.95	1	302.50	302.50	0.1	8,464	0.00%
2023/05/24	0	0.00	4	286.88	292.00	-4	8,223	-0.05%
2023/05/23	1	288.50	0	0.00	289.00	1	8,138	0.01%
2023/05/22	2	284.75	3	284.67	281.50	-1	8,079	-0.01%
2023/05/19	2.1	289.76	1	293.00	293.00	1.1	7,965	0.01%
2023/05/18	1	286.50	0	0.00	285.50	1	7,929	0.01%
2023/05/17	2	288.00	11	288.00	286.50	-9	7,927	-0.11%
2023/05/16	10	288.65	42	286.13	288.50	-32	7,854	-0.41%
2023/05/15	5	283.90	2	281.00	281.00	3	7,773	0.04%
2023/05/12	2	282.50	1	285.00	287.00	1	7,789	0.01%
2023/05/11	4	283.88	3.2	278.19	278.00	0.8	7,758	0.01%
2023/05/10	1	284.50	1	282.50	282.50	0	7,761	0.00%
2023/05/08	40	283.00	6.3	282.22	281.00	33.7	7,773	0.43%
2023/05/05	2	277.00	2.1	277.48	277.50	-0.1	7,758	0.00%
2023/05/04	4	269.13	7	271.79	272.50	-3	7,857	-0.04%
2023/05/03	6	278.50	11	277.45	276.00	-5	7,900	-0.06%
2023/05/02	4	276.38	4	279.25	277.50	0	7,915	0.00%
2023/04/28	4	273.75	4.1	273.20	274.50	-0.1	7,942	0.00%
2023/04/27	1	265.00	1.1	266.55	266.50	-0.1	7,815	0.00%
2023/04/26	6	264.33	7.2	267.18	269.00	-1.2	7,812	-0.02%
2023/04/25	3	266.33	3	258.00	258.00	0	7,838	0.00%
2023/04/24	2	266.25	3.1	266.65	268.50	-1.1	7,743	-0.01%
2023/04/21	7	259.71	4	261.00	260.00	3	7,734	0.04%
2023/04/19	1	258.50	5	259.50	254.00	-4	7,858	-0.05%
2023/04/18	0.3	265.00	0	0.00	263.00	0.3	7,907	0.00%
2023/04/17	1	265.50	1	261.50	264.50	0	8,079	0.00%
2023/04/14	1	264.00	1	265.00	263.00	0	8,253	0.00%
2023/04/13	2.1	268.10	1	264.00	264.00	1.1	8,265	0.01%
2023/04/12	4	272.13	2	273.50	274.50	2	8,201	0.02%
2023/04/11	2	274.00	0.2	275.00	274.00	1.8	8,246	0.02%
2023/04/10	1	273.00	1	274.50	275.50	0	8,270	0.00%
2023/04/07	0	0.00	1	276.50	274.00	-1	8,272	-0.01%
2023/04/06	2	274.00	4	273.00	274.50	-2	8,283	-0.02%
2023/03/31	10	283.90	7.2	283.81	283.00	2.8	8,310	0.03%
2023/03/30	2	280.50	4	278.25	281.00	-2	8,315	-0.02%
2023/03/29	4	274.88	0	0.00	272.00	4	8,478	0.05%
2023/03/28	1	273.50	0	0.00	273.50	1	8,836	0.01%
2023/03/27	1	284.00	0	0.00	285.50	1	8,862	0.01%
2023/03/24	1	284.50	1	287.00	286.50	0	9,014	0.00%
2023/03/23	0	0.00	5	277.90	280.50	-5	8,871	-0.06%
2023/03/22	4.2	276.95	0	0.00	275.50	4.2	8,921	0.05%
2023/03/21	2	262.75	4	267.00	269.00	-2	8,944	-0.02%
2023/03/17	0	0.00	1	263.00	261.00	-1	9,094	-0.01%
2023/03/16	1	261.00	0	0.00	259.00	1	9,229	0.01%
2023/03/14	11	260.82	1	263.97	260.00	10	9,712	0.10%
2023/03/13	1	262.50	1	264.00	266.00	0	9,889	0.00%
2023/03/10	10.1	260.01	17	261.88	260.00	-6.9	9,931	-0.07%
2023/03/09	7	268.07	5	263.50	266.50	2	10,174	0.02%
2023/03/08	0	0.00	0.6	263.00	263.00	-0.6	10,063	-0.01%
2023/03/06	5	261.00	0.2	261.38	261.00	4.8	10,128	0.05%
2023/03/03	13	259.15	10	259.00	259.00	3	10,261	0.03%
2023/03/02	0.2	244.07	1	244.00	250.50	-0.8	10,165	-0.01%
2023/03/01	1	240.50	0	0.00	240.50	1	10,116	0.01%
2023/02/24	0.2	237.50	0	0.00	235.00	0.2	10,158	0.00%
2023/02/23	0	0.00	1	240.50	243.00	-1	10,183	-0.01%
2023/02/16	1.2	244.92	0	0.00	247.50	1.2	11,793	0.01%
2023/02/15	17	241.59	0	0.00	244.00	17	11,900	0.14%
2023/02/14	0	0.00	17	239.88	238.50	-17	11,952	-0.14%
2023/02/13	1	233.00	0	0.00	233.00	1	12,322	0.01%
2023/02/10	0	0.00	1	240.00	237.00	-1	12,572	-0.01%
2023/02/08	0	0.00	1	244.00	244.00	-1	12,976	-0.01%
2023/02/06	0	0.00	3.4	243.35	239.00	-3.4	13,207	-0.03%
2023/02/03	2	258.75	61	259.52	255.00	-59	13,161	-0.45%
2023/02/02	48	263.00	6.2	257.56	264.50	41.8	13,207	0.32%
2023/02/01	1.1	254.55	2	253.25	255.50	-0.9	13,225	-0.01%
2023/01/31	2	244.25	0	0.00	243.00	2	13,197	0.02%
2023/01/30	6	240.75	6	240.50	246.00	0	13,404	0.00%
2023/01/17	1	232.00	2	233.25	234.50	-1	13,495	-0.01%
2023/01/16	0.1	234.00	0	0.00	233.00	0.1	13,839	0.00%
2023/01/13	1	234.50	3	232.67	230.00	-2	14,000	-0.01%
2023/01/12	3	235.00	2	232.00	232.00	1	14,152	0.01%
2023/01/11	2	235.75	2	234.00	234.00	0	14,447	0.00%
2023/01/10	5	233.10	4	235.50	236.50	1	14,660	0.01%
2023/01/09	2	232.50	4	234.25	236.00	-2	14,843	-0.01%
2023/01/06	4.1	224.20	9.1	225.26	227.50	-5	14,819	-0.03%
2023/01/05	4.3	222.08	1	219.50	219.50	3.3	14,815	0.02%
2023/01/04	29.3	224.72	22	223.00	223.00	7.3	14,728	0.05%
2023/01/03	0	0.00	0.1	233.00	233.00	-0.1	14,662	0.00%
2022/12/30	27.1	229.06	25	227.00	227.00	2.1	14,732	0.01%
2022/12/29	1	227.50	2	230.25	231.00	-1	14,768	-0.01%
2022/12/27	0	0.00	1	238.00	238.00	-1	15,074	-0.01%
2022/12/26	1	237.00	1	237.50	237.00	0	15,149	0.00%
2022/12/23	3	239.67	3	241.83	242.00	0	15,276	0.00%
2022/12/22	1.1	237.95	1	235.00	243.00	0.1	15,283	0.00%
2022/12/21	3	239.00	2	235.50	237.00	1	15,279	0.01%
2022/12/20	14.1	240.08	27	240.41	241.50	-13	15,189	-0.09%
2022/12/16	9.1	263.98	2	261.00	260.00	7.1	14,855	0.05%
2022/12/14	0	270.00	0	0.00	274.00	0	14,743	0.00%
2022/12/13	3	282.00	2	272.25	270.00	1	14,790	0.01%
2022/12/12	1	280.00	1	281.00	281.00	0	14,675	0.00%
2022/12/09	2.1	284.43	2	282.50	281.50	0.1	14,751	0.00%
2022/12/08	10	279.95	6	283.67	287.00	4	14,641	0.03%
2022/12/07	8	290.38	0	0.00	278.50	8	14,622	0.05%
2022/12/06	3	309.67	9	308.22	304.50	-6	14,293	-0.04%
2022/12/05	12.2	307.99	23	304.41	310.50	-10.8	14,155	-0.08%
2022/12/02	1.1	291.95	3	291.50	295.50	-1.9	13,957	-0.01%
2022/12/01	15.1	285.18	1.1	294.18	286.50	14	13,977	0.10%
2022/11/29	1.1	268.05	1	267.50	267.00	0.1	13,768	0.00%
2022/11/28	0	0.00	10	270.10	273.00	-10	13,889	-0.07%
2022/11/25	7	270.64	2	272.75	271.00	5	14,066	0.04%
2022/11/24	2	265.50	4.2	266.93	270.00	-2.2	13,891	-0.02%
2022/11/23	5.2	260.98	1	260.00	259.00	4.2	13,814	0.03%
2022/11/22	1	262.00	7	260.57	262.00	-6	13,857	-0.04%
2022/11/21	0.1	261.00	0	0.00	261.00	0.1	13,867	0.00%
2022/11/18	3	259.83	1	267.50	258.00	2	13,855	0.01%
2022/11/17	1	274.50	0	0.00	267.50	1	13,777	0.01%
2022/11/16	3	270.83	8.1	270.37	272.50	-5.1	13,810	-0.04%
2022/11/15	6	270.50	4.1	267.94	270.50	1.9	13,909	0.01%
2022/11/14	24	267.06	13	271.08	263.00	11	13,834	0.08%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	4	233.13	7	233.50	233.50	-3	13,309	-0.02%
2022/11/09	7	229.21	9.1	231.93	234.50	-2.1	13,340	-0.02%
2022/11/08	8	224.63	5	221.70	219.00	3	13,260	0.02%
2022/11/07	4	216.63	2	214.50	214.50	2	13,156	0.02%
2022/11/04	4	211.75	4	217.00	217.00	0	13,147	0.00%
2022/11/03	2	214.75	5	216.20	217.00	-3	12,958	-0.02%
2022/11/02	5	214.00	91	209.34	217.50	-86	12,985	-0.66%
2022/10/31	85	212.41	39	213.31	211.50	46	12,874	0.36%
2022/10/28	47.1	206.40	3	207.50	208.50	44.1	12,879	0.34%
2022/10/27	0	0.00	0.4	206.50	207.00	-0.4	12,750	0.00%
2022/10/26	4	202.88	6.1	200.00	199.50	-2.1	12,741	-0.02%
2022/10/25	4.2	209.31	5	208.20	207.00	-0.8	12,665	-0.01%
2022/10/24	2	207.48	1	207.50	207.50	1	12,654	0.01%
2022/10/21	24	197.52	25	195.08	195.00	-1	12,710	-0.01%
2022/10/20	17	197.79	15	199.50	199.50	2	12,735	0.02%
2022/10/19	3.2	203.44	0	0.00	205.00	3.2	12,665	0.03%
2022/10/18	0	0.00	1	201.00	201.00	-1	12,497	-0.01%
2022/10/14	1	194.00	0.5	191.90	195.50	0.5	12,509	0.00%
2022/10/13	0	0.00	2	182.00	178.00	-2	12,619	-0.02%
2022/10/12	0.1	188.00	0	0.00	189.00	0.1	12,571	0.00%
2022/10/11	0	0.00	4.1	196.32	187.50	-4.1	12,616	-0.03%
2022/10/07	0	0.00	1	205.50	204.00	-1	12,604	-0.01%
2022/10/06	1	200.00	4	203.50	207.00	-3	12,628	-0.02%
2022/10/05	4	203.00	2	202.00	200.50	2	12,668	0.02%
2022/10/03	0.4	189.00	0	0.00	188.50	0.4	12,519	0.00%
2022/09/30	0	0.00	0.1	185.50	189.00	-0.1	12,630	0.00%
2022/09/29	1	191.50	1	187.00	186.00	0	12,684	0.00%
2022/09/28	23.1	189.68	20	187.00	187.00	3.1	12,715	0.02%
2022/09/27	0.1	200.00	2	196.00	200.00	-1.9	12,759	-0.01%
2022/09/26	21	196.69	21	193.02	193.00	0	12,737	0.00%
2022/09/23	0	206.00	1	206.50	205.00	-1	12,722	-0.01%
2022/09/22	1	208.50	2	208.50	207.00	-1	12,698	-0.01%
2022/09/21	0	216.00	0	0.00	216.00	0	12,641	0.00%
2022/09/20	5	220.00	5	224.00	220.50	0	12,644	0.00%
2022/09/19	0.1	223.58	0	0.00	222.00	0.1	12,513	0.00%
2022/09/16	2.1	224.47	1	221.50	221.50	1.1	12,492	0.01%
2022/09/15	1	229.01	1	231.50	228.00	0	12,403	0.00%
2022/09/14	6	229.00	2	230.00	229.50	4	12,408	0.03%
2022/09/12	5.2	246.54	5	248.50	246.50	0.2	12,262	0.00%
2022/09/08	1	246.50	0	0.00	242.00	1	12,336	0.01%
2022/09/07	5	240.00	5	246.00	242.00	0	12,397	0.00%
2022/09/06	0	0.00	1	250.50	250.50	-1	12,319	-0.01%
2022/09/05	25	249.90	25	248.00	247.50	0	12,305	0.00%
2022/09/02	1	244.00	1	246.50	243.00	0	12,206	0.00%
2022/09/01	6	254.08	1	246.00	244.50	5	12,032	0.04%
2022/08/31	1	267.50	2	270.75	270.50	-1	11,794	-0.01%
2022/08/30	7	265.93	6	268.33	267.50	1	11,767	0.01%
2022/08/29	4	260.00	6	261.67	266.50	-2	11,715	-0.02%
2022/08/26	9	280.00	10	279.95	278.00	-1	11,605	-0.01%
2022/08/25	2	278.50	1	278.00	276.00	1	11,562	0.01%
2022/08/24	6	271.58	5	270.70	270.00	1	11,603	0.01%
2022/08/23	11	281.00	11	274.82	274.00	0	11,453	0.00%
2022/08/22	55.1	294.59	51	291.48	288.00	4.1	11,245	0.04%
2022/08/19	21	293.67	16	287.13	295.00	5	10,925	0.05%
2022/08/18	10	273.10	10	275.15	281.50	0	10,763	0.00%
2022/08/17	8	277.00	8.2	278.61	278.00	-0.2	10,705	0.00%
2022/08/15	4	275.25	2	276.50	282.00	2	10,432	0.02%
2022/08/12	2	257.50	2	262.00	261.50	0	10,094	0.00%
2022/08/11	15	254.90	11	254.45	254.00	4	9,930	0.04%
2022/08/10	4	248.50	7	249.21	245.50	-3	9,778	-0.03%
2022/08/09	7.2	250.69	4	249.13	249.00	3.2	9,654	0.03%
2022/08/08	3	242.83	2	243.50	246.50	1	9,525	0.01%
2022/08/05	4	243.63	4	245.13	244.00	0	9,468	0.00%
2022/08/04	6	233.83	6	234.17	234.50	0	9,353	0.00%
2022/08/03	3	236.33	7	235.07	234.00	-4	9,176	-0.04%
2022/08/02	7	233.93	8	237.63	238.00	-1	9,128	-0.01%
2022/08/01	4	233.88	4	237.13	243.50	0	8,992	0.00%
2022/07/29	9	242.44	11	245.00	240.50	-2	8,840	-0.02%
2022/07/28	14	247.30	8.3	260.25	238.50	5.7	8,673	0.07%
2022/07/27	3.1	258.35	1	262.00	263.50	2.1	8,248	0.03%
2022/07/26	5	270.20	4	256.00	254.50	1	7,993	0.01%
2022/07/25	1	280.00	1	272.00	272.00	0	7,811	0.00%
2022/07/22	6	280.33	3	279.17	278.50	3	7,679	0.04%
2022/07/21	14	273.50	17	278.82	282.00	-3	7,498	-0.04%
2022/07/20	5	264.40	2	268.75	266.50	3	7,230	0.04%
2022/07/19	3	257.00	4	253.00	253.00	-1	7,063	-0.01%
2022/07/18	1	253.00	1	259.00	259.00	0	7,012	0.00%
2022/07/15	0.2	252.00	0	0.00	253.50	0.2	6,872	0.00%
2022/07/14	3	244.67	3	238.83	247.00	0	6,744	0.00%
2022/07/13	3	250.00	4	246.13	242.00	-1	6,583	-0.02%
2022/07/12	1	239.50	0	0.00	238.50	1	6,465	0.02%
2022/07/11	2	257.25	1	248.50	248.50	1	6,373	0.02%
2022/07/07	0	0.00	4	250.38	251.50	-4	5,992	-0.07%
2022/07/06	4	250.63	0	0.00	243.00	4	5,833	0.07%
2022/07/05	0.2	247.00	0	0.00	247.00	0.2	5,761	0.00%
2022/07/04	1	252.00	1	246.50	244.00	0	5,570	0.00%
2022/06/30	3	267.83	0	0.00	260.50	3	5,294	0.06%
2022/06/28	1	288.00	0	0.00	289.50	1	5,134	0.02%
2022/06/22	15.1	296.84	64	296.30	294.00	-48.9	4,931	-0.99%
2022/06/21	6	314.00	14	309.50	314.00	-8	4,846	-0.17%
2022/06/20	2	309.50	1	301.50	299.00	1	4,812	0.02%
2022/06/17	7	311.57	6	315.67	316.00	1	4,736	0.02%
2022/06/16	2	318.82	0	0.00	316.00	2	4,613	0.04%
2022/06/15	2	331.00	1	327.00	329.50	1	4,489	0.02%
2022/06/13	1.1	344.32	0	0.00	345.00	1.1	4,377	0.03%
2022/06/09	5	372.00	5	369.00	372.00	0	4,350	0.00%
2022/06/08	5	368.50	5	371.50	365.00	0	4,333	0.00%
2022/06/07	5	370.00	5	374.50	367.50	0	4,335	0.00%
2022/06/02	5.1	364.61	5	368.00	372.00	0.1	4,373	0.00%
2022/05/31	1	392.00	0	0.00	394.50	1	4,295	0.02%
2022/05/25	3	377.83	1	381.50	381.00	2	4,314	0.05%
2022/05/24	1	386.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	1	399.00	2	403.50	397.50	-1	4,195	-0.02%
2022/05/20	5	400.50	5	401.50	401.50	0	4,207	0.00%
2022/05/12	1	386.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	0	0.00	1	405.00	391.00	-1	4,229	-0.02%
2022/05/05	1	417.50	1	421.50	418.00	0	4,332	0.00%
2022/05/04	0	0.00	2	400.00	398.50	-2	4,312	-0.05%
2022/04/29	2	404.25	23	408.28	404.00	-21	4,417	-0.48%
2022/04/28	0.1	404.00	1	403.50	395.00	-0.9	4,424	-0.02%
2022/04/27	1	392.00	2	402.00	409.00	-1	4,415	-0.02%
2022/04/26	21	407.74	22	418.59	406.00	-1	4,382	-0.02%
2022/04/25	17	405.06	5	418.50	406.50	12	4,401	0.27%
2022/04/22	2	449.00	0	0.00	434.50	2	4,379	0.05%
2022/04/21	0	0.00	1	461.00	462.50	-1	4,380	-0.02%
2022/04/20	0.1	456.00	1	455.50	458.50	-0.9	4,406	-0.02%
2022/04/19	1	452.50	1	449.50	449.00	0	4,421	0.00%
2022/04/18	7.1	436.37	7	441.21	440.50	0.1	4,468	0.00%
2022/04/15	10.2	451.49	2	444.00	441.00	8.2	4,550	0.18%
2022/04/13	0	0.00	3	460.00	466.00	-3	4,553	-0.07%
2022/04/12	0.1	459.00	0	0.00	454.00	0.1	4,575	0.00%
2022/04/11	1.1	468.95	0	0.00	455.00	1.1	4,551	0.02%
2022/04/08	1.1	505.91	28	505.64	498.00	-26.9	4,520	-0.60%
2022/04/07	21	521.43	5	514.00	509.00	16	4,488	0.36%
2022/04/06	1	512.00	1	516.00	516.00	0	4,446	0.00%
2022/04/01	1	514.00	1	526.00	526.00	0	4,428	0.00%
2022/03/30	40	533.00	0.1	538.00	537.00	39.9	4,433	0.90%
2022/03/28	1	512.00	1	511.00	511.00	0	4,429	0.00%
2022/03/25	5	515.00	5	524.00	518.00	0	4,437	0.00%
2022/03/23	0	0.00	0.3	511.33	514.00	-0.3	4,439	-0.01%
2022/03/22	0.2	496.50	0	0.00	490.00	0.2	4,435	0.00%
2022/03/18	1	477.00	1	480.50	480.50	0	4,509	0.00%
2022/03/17	1	488.50	1.1	489.33	489.50	-0.1	4,508	0.00%
2022/03/16	1.1	458.19	0	0.00	460.00	1.1	4,481	0.02%
2022/03/15	2	460.00	2	462.50	458.50	0	4,464	0.00%
2022/03/11	0.1	486.00	0	0.00	489.00	0.1	4,433	0.00%
2022/03/10	1	499.00	0.1	503.00	498.50	0.9	4,467	0.02%
2022/03/09	0.1	491.50	0	0.00	486.50	0.1	4,471	0.00%
2022/03/08	8	499.63	8	478.00	475.50	0	4,524	0.00%
2022/03/07	13	507.85	5	495.10	494.50	8	4,516	0.18%
2022/03/04	0	0.00	2	543.00	547.00	-2	4,550	-0.04%
2022/03/03	5	549.80	1	534.00	535.00	4	4,564	0.09%
2022/03/02	5	545.00	5	535.00	548.00	0	4,631	0.00%
2022/03/01	1.1	550.82	1	538.00	539.00	0.1	4,670	0.00%
2022/02/25	5	535.00	5	526.00	524.00	0	4,634	0.00%
2022/02/21	5	542.20	5	535.80	533.00	0	4,628	0.00%
2022/02/18	2	527.00	2	534.00	536.00	0	4,626	0.00%
2022/02/16	0	0.00	2	529.00	528.00	-2	4,739	-0.04%
2022/02/15	0	506.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	0	0.00	4	502.00	496.00	-4	4,926	-0.08%
2022/02/11	2	514.50	2	514.00	514.00	0	5,001	0.00%
2022/02/10	0	0.00	1	519.00	516.00	-1	5,059	-0.02%
2022/02/09	0	0.00	1	508.00	526.00	-1	5,105	-0.02%
2022/02/08	5	506.90	0	0.00	506.00	5	5,149	0.10%
2022/02/07	0.2	476.00	0	0.00	478.00	0.2	5,192	0.00%
2022/01/21	3	504.00	0	0.00	490.50	3	5,596	0.05%
2022/01/20	3	520.00	3	521.00	526.00	0	5,627	0.00%
2022/01/19	2	528.46	1	519.00	519.00	1	5,821	0.02%
2022/01/17	2.2	528.27	2	526.00	528.00	0.2	5,876	0.00%
2022/01/14	0	506.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	511.00	1	511.00	520.00	-1	6,018	-0.02%
2022/01/12	4	514.75	6	505.00	505.00	-2	6,150	-0.03%
2022/01/11	2	514.50	1	509.00	509.00	1	6,285	0.02%
2022/01/10	16	534.19	6	517.00	517.00	10	6,323	0.16%
2022/01/07	10	559.20	4	558.00	558.00	6	6,329	0.09%
2022/01/06	3	583.00	4	575.50	573.00	-1	6,406	-0.02%
2022/01/05	0	0.00	3	589.00	589.00	-3	6,501	-0.05%
2022/01/04	4	589.75	4	595.25	585.00	0	6,518	0.00%
2022/01/03	3	584.67	0	0.00	583.00	3	6,579	0.05%
2021/12/28	1	571.00	1	574.00	572.00	0	6,892	0.00%
2021/12/24	3	575.00	2	567.00	567.00	1	7,055	0.01%
2021/12/22	1	571.00	1	571.00	571.00	0	7,317	0.00%
2021/12/20	5	568.60	5	565.80	565.00	0	7,459	0.00%
2021/12/17	0.2	569.50	0	0.00	565.00	0.2	7,547	0.00%
2021/12/16	1.2	570.33	1	572.00	572.00	0.2	7,602	0.00%
2021/12/15	4.1	567.98	4	572.00	575.00	0.1	7,603	0.00%
2021/12/14	3	560.33	3	558.00	556.00	0	7,611	0.00%
2021/12/13	0	0.00	0	574.00	574.00	0	7,668	0.00%
2021/12/10	1	573.01	2	572.00	572.00	-1	7,717	-0.01%
2021/12/08	1	596.00	1	585.00	585.00	0	7,744	0.00%
2021/12/07	4	590.25	4	586.00	586.00	0	7,757	0.00%
2021/12/06	2	591.00	2	581.00	581.00	0	7,771	0.00%
2021/12/03	2	599.50	2	600.98	601.00	0	7,856	0.00%
2021/12/02	3	600.67	3	590.00	590.00	0	7,958	0.00%
2021/12/01	1	611.00	1	609.00	608.00	0	8,101	0.00%
2021/11/29	1	585.99	2	583.00	584.00	-1	8,059	-0.01%
2021/11/26	6	581.83	6	587.17	585.00	0	8,084	0.00%
2021/11/25	0.7	578.00	0	0.00	579.00	0.7	8,020	0.01%
2021/11/24	0	0.00	2	570.00	566.00	-2	8,127	-0.02%
2021/11/23	2	552.50	2	558.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	2	560.00	561.00	-2	8,299	-0.02%
2021/11/19	1	550.00	0	0.00	548.00	1	8,432	0.01%
2021/11/18	3	554.33	1	548.04	548.00	2	8,499	0.02%
2021/11/17	3	561.00	3	559.00	560.00	0	8,526	0.00%
2021/11/16	2	563.50	10	556.40	561.00	-8	8,574	-0.09%
2021/11/15	0	0.00	0.4	566.00	562.00	-0.4	8,567	0.00%
2021/11/12	2	572.50	1	580.00	574.00	1	8,598	0.01%
2021/11/11	16.1	565.61	19	569.74	576.00	-2.9	8,569	-0.03%
2021/11/10	4	552.75	4	553.00	555.00	0	8,532	0.00%
2021/11/09	2	547.50	15	546.33	542.00	-13	8,549	-0.15%
2021/11/08	3.3	538.85	1	541.00	536.00	2.3	8,522	0.03%
2021/11/05	6	545.83	4	541.50	558.00	2	8,506	0.02%
2021/11/04	29	543.17	27	535.85	535.00	2	8,427	0.02%
2021/11/03	4	522.75	3	520.33	530.00	1	8,376	0.01%
2021/11/02	23	534.13	2	532.47	526.00	21	8,331	0.25%
2021/11/01	2	515.50	7	520.57	514.00	-5	8,267	-0.06%
2021/10/29	4	490.25	14	486.93	490.50	-10	8,313	-0.12%
2021/10/28	1	466.00	0	0.00	465.50	1	8,216	0.01%
2021/10/27	1	465.02	4.1	466.33	470.50	-3.1	8,151	-0.04%
2021/10/26	0	0.00	1	454.00	440.50	-1	7,978	-0.01%
2021/10/25	4	441.00	4	445.13	442.00	0	8,045	0.00%
2021/10/22	8	435.75	0	0.00	440.50	8	8,096	0.10%
2021/10/21	0	0.00	10	449.15	430.00	-10	8,048	-0.12%
2021/10/20	1	447.00	1	443.00	456.50	0	8,036	0.00%
2021/10/19	0.1	449.00	2	437.00	450.50	-1.9	7,971	-0.02%
2021/10/18	3	412.67	1	416.00	412.00	2	7,845	0.03%
2021/10/15	6	408.75	5	415.20	413.50	1	7,803	0.01%
2021/10/14	4	401.38	4	395.13	392.50	0	7,727	0.00%
2021/10/13	0	0.00	1	414.00	393.00	-1	7,675	-0.01%
2021/10/12	2	430.50	2	418.50	418.50	0	7,620	0.00%
2021/10/08	7	432.29	5	431.40	430.00	2	7,639	0.03%
2021/10/07	2	426.00	2	430.76	431.00	0	7,595	0.00%
2021/10/06	9	419.55	1	418.00	407.00	8	7,534	0.11%
2021/10/05	5	413.90	2	411.00	425.00	3	7,507	0.04%
2021/10/04	3	410.00	3	411.00	401.50	0	7,422	0.00%
2021/10/01	2	428.00	3	419.00	423.00	-1	7,494	-0.01%
2021/09/30	3	423.83	3	427.83	435.00	0	7,545	0.00%
2021/09/29	10	433.75	21	435.50	419.00	-11	7,446	-0.15%
2021/09/28	8.1	456.41	8.1	452.57	463.00	0	7,375	0.00%
2021/09/27	4	470.38	3	463.33	461.00	1	7,334	0.01%
2021/09/24	5	474.80	5	477.80	473.00	0	7,293	0.00%
2021/09/23	3	452.50	1	458.04	469.50	2	7,221	0.03%
2021/09/22	13	449.54	13	441.77	443.00	0	7,174	0.00%
2021/09/17	3	452.17	0	0.00	460.00	3	7,178	0.04%
2021/09/16	14.1	457.68	10	455.45	449.00	4.1	7,207	0.06%
2021/09/15	1.1	435.95	1	438.00	448.50	0.1	7,272	0.00%
2021/09/14	0	434.00	7	443.36	444.00	-7	7,355	-0.10%
2021/09/13	9	433.72	3	431.50	434.00	6	7,539	0.08%
2021/09/10	6	427.00	0	429.50	433.00	6	7,642	0.08%
2021/09/09	2	413.75	2	417.78	420.50	0	7,689	0.00%
2021/09/08	14	424.01	19	409.37	410.00	-5	7,719	-0.06%
2021/09/07	0	444.25	0	0.00	438.50	0	7,636	0.00%
2021/09/06	3	443.50	1	441.01	453.50	2	7,514	0.03%
2021/09/03	1	418.50	1	427.00	427.00	0	7,378	0.00%
2021/09/02	5	424.99	10	425.01	413.00	-5	7,455	-0.07%
2021/09/01	1	430.00	0	0.00	426.00	1	7,564	0.01%
2021/08/31	0	416.50	0	0.00	421.50	0	7,632	0.00%
2021/08/30	3	421.17	4	418.63	420.50	-1	7,856	-0.01%
2021/08/27	51	410.59	49	390.74	413.00	2	7,882	0.03%
2021/08/26	3	382.53	1	379.50	379.50	2	7,929	0.03%
2021/08/25	1	377.00	4	382.38	387.50	-3	7,950	-0.04%
2021/08/24	5	374.60	3	369.67	369.50	2	7,916	0.03%
2021/08/23	1	384.50	0	381.00	387.00	1	8,053	0.01%
2021/08/20	2	368.25	2	365.00	365.00	0	8,070	0.00%
2021/08/19	2	368.95	2	362.00	360.00	0	8,102	0.00%
2021/08/18	17	371.85	18	364.06	373.50	-1	8,165	-0.01%
2021/08/17	4	370.13	6	357.92	352.00	-2	8,221	-0.02%
2021/08/13	15	386.03	11	386.59	380.00	4	8,408	0.05%
2021/08/12	3	388.67	1	400.50	400.50	2	8,396	0.02%
2021/08/11	4	392.38	8	386.58	385.00	-4	8,478	-0.05%
2021/08/10	0	0.00	1	402.50	401.00	-1	8,727	-0.01%
2021/08/09	15	409.33	16	409.53	402.50	-1	9,021	-0.01%
2021/08/06	4	404.36	4	415.38	416.00	0	9,206	0.00%
2021/08/04	10	408.20	9	404.33	396.00	1	9,662	0.01%
2021/08/02	0	0.00	1	389.50	389.50	-1	9,681	-0.01%
2021/07/30	7	413.07	3	397.00	397.00	4	9,818	0.04%
2021/07/29	4	410.63	5	415.70	416.00	-1	9,932	-0.01%
2021/07/28	2	376.00	3	381.17	383.50	-1	9,954	-0.01%
2021/07/27	4	374.50	5	377.60	375.50	-1	10,059	-0.01%
2021/07/26	12	385.25	7	390.86	385.50	5	10,058	0.05%
2021/07/23	6	415.00	10	426.30	391.50	-4	10,051	-0.04%
2021/07/22	1	419.50	1	427.50	427.50	0	10,131	0.00%
2021/07/20	4	420.25	2	422.25	418.50	2	10,396	0.02%
2021/07/19	5	424.20	4	425.75	420.00	1	10,432	0.01%
2021/07/16	21	435.36	20	433.00	436.00	1	10,488	0.01%
2021/07/15	1	416.00	0	0.00	419.50	1	10,505	0.01%
2021/07/14	2	429.00	2	434.00	434.00	0	10,527	0.00%
2021/07/13	0	0.00	2	425.00	420.00	-2	10,581	-0.02%
2021/07/12	0	0.00	1	436.00	428.00	-1	10,654	-0.01%
2021/07/09	2	415.75	4	424.50	418.00	-2	10,783	-0.02%
2021/07/08	5	423.90	5	423.30	419.00	0	10,861	0.00%
2021/07/07	0	0.00	2	426.75	424.50	-2	10,779	-0.02%
2021/07/06	2	410.25	0	0.00	407.50	2	10,703	0.02%
2021/07/05	1	400.50	4	405.00	406.00	-3	10,729	-0.03%
2021/07/02	2	389.75	0	0.00	391.50	2	10,733	0.02%
2021/07/01	6	382.50	3	379.00	379.00	3	10,827	0.03%
2021/06/30	1	383.50	0	0.00	389.50	1	10,896	0.01%
2021/06/29	6	388.33	2	389.00	389.00	4	11,072	0.04%
2021/06/28	4	395.75	3	386.83	387.50	1	11,215	0.01%
2021/06/25	9	409.72	10	393.25	393.00	-1	11,430	-0.01%
2021/06/24	5	398.10	7	402.86	402.50	-2	11,444	-0.02%
2021/06/23	4	392.50	3	395.50	394.00	1	11,434	0.01%
2021/06/22	4	387.25	11	386.23	387.00	-7	11,496	-0.06%
2021/06/21	3	361.00	0	0.00	358.50	3	11,504	0.03%
2021/06/18	0	0.00	1	360.00	359.50	-1	11,641	-0.01%
2021/06/17	0	0.00	1	352.50	354.50	-1	11,625	-0.01%
2021/06/16	2	345.75	2	352.50	340.50	0	11,770	0.00%
2021/06/15	0	0.00	4	347.00	347.00	-4	11,979	-0.03%
2021/06/11	2	346.00	2	345.25	345.50	0	12,086	0.00%
2021/06/10	7	353.14	5	354.50	348.50	2	12,066	0.02%
2021/06/09	3	360.17	3	363.17	361.50	0	12,014	0.00%
2021/06/08	4	355.38	3	352.17	350.00	1	12,086	0.01%
2021/06/07	7	351.79	9.1	349.52	352.00	-2.1	12,149	-0.02%
2021/06/04	1	341.50	5	338.50	341.00	-4	12,164	-0.03%
2021/06/03	17	333.71	9	331.28	335.50	8	12,286	0.07%
2021/06/02	8	326.31	7	325.00	319.50	1	12,406	0.01%
2021/06/01	6	327.17	2	326.00	326.00	4	12,809	0.03%
2021/05/31	1	322.50	10	328.80	330.50	-9	12,903	-0.07%
2021/05/28	8	318.06	5	314.60	313.00	3	12,973	0.02%
2021/05/27	3	312.67	2	316.25	318.00	1	13,120	0.01%
2021/05/26	2	319.00	3	318.00	318.00	-1	13,659	-0.01%
2021/05/25	5	328.10	6	324.17	323.00	-1	13,888	-0.01%
2021/05/24	14	317.07	18	318.33	322.50	-4	14,179	-0.03%
2021/05/21	4	305.75	5	309.00	315.00	-1	14,241	-0.01%
2021/05/20	1	292.00	2	304.25	292.00	-1	14,242	-0.01%
2021/05/19	7	310.00	3	303.17	303.50	4	14,320	0.03%
2021/05/18	26	314.96	25	312.22	310.00	1	14,420	0.01%
2021/05/17	15	294.50	16	290.94	302.00	-1	14,416	-0.01%
2021/05/14	14	298.89	23	296.04	290.00	-9	14,577	-0.06%
2021/05/13	1	274.00	4.2	279.00	283.50	-3.2	14,722	-0.02%
2021/05/12	9	270.22	2	274.00	268.50	7	14,720	0.05%
2021/05/11	2.1	283.40	1	296.00	279.50	1.1	14,604	0.01%
2021/05/10	2	314.25	6	308.25	307.00	-4	14,629	-0.03%
2021/05/07	2.1	310.68	2	313.50	318.00	0.1	14,693	0.00%
2021/05/06	5	299.00	1	298.50	305.00	4	14,811	0.03%
2021/05/05	14.1	309.33	16	308.28	289.00	-2	14,962	-0.01%
2021/05/04	6	299.17	1	307.50	308.00	5	15,155	0.03%
2021/05/03	1	298.50	0	0.00	298.50	1	15,361	0.01%
2021/04/29	2	318.75	0	0.00	318.50	2	15,576	0.01%
2021/04/28	3.1	318.20	4	317.37	316.00	-1	15,722	-0.01%
2021/04/27	2	308.25	1	308.00	307.50	1	15,651	0.01%
2021/04/26	4	315.50	3	316.67	305.50	1	15,604	0.01%
2021/04/23	0	0.00	1	323.00	324.50	-1	15,471	-0.01%
2021/04/22	1	319.00	1	326.00	315.50	0	15,551	0.00%
2021/04/21	1	316.00	0	0.00	316.00	1	15,609	0.01%
2021/04/16	2	330.25	3	333.83	332.50	-1	16,094	-0.01%
2021/04/15	0	0.00	1	335.00	341.50	-1	16,156	-0.01%
2021/04/14	2	319.50	0	0.00	315.50	2	16,343	0.01%
2021/04/09	3	340.50	3	334.83	334.50	0	17,408	0.00%
2021/04/08	5	333.20	4	333.75	332.50	1	17,517	0.01%
2021/04/07	1	340.00	0	0.00	340.50	1	17,676	0.01%
2021/04/06	1	359.00	1	351.00	351.00	0	17,697	0.00%
2021/04/01	0	0.00	1	356.00	351.50	-1	17,728	-0.01%
2021/03/31	1	354.00	1	351.00	354.00	0	17,659	0.00%
2021/03/29	1	343.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	0	0.00	1	337.50	335.50	-1	17,648	-0.01%
2021/03/25	4	331.75	9	326.33	318.00	-5	17,696	-0.03%
2021/03/24	2	330.00	6.1	326.17	326.00	-4.1	17,729	-0.02%
2021/03/23	6	321.33	7	321.64	305.50	-1	17,862	-0.01%
2021/03/19	2	300.75	4	306.00	307.00	-2	18,207	-0.01%
2021/03/18	1	312.50	2.1	309.67	312.50	-1.1	18,415	-0.01%
2021/03/17	3	297.50	3	297.00	299.00	0	19,046	0.00%
2021/03/16	5	295.30	6	296.17	293.50	-1	19,039	-0.01%
2021/03/12	3	295.50	2	297.00	292.00	1	19,332	0.01%
2021/03/11	5	287.20	4	288.00	293.00	1	19,290	0.01%
2021/03/10	4	280.88	4	284.25	283.50	0	19,312	0.00%
2021/03/09	6	275.67	4	274.13	273.50	2	19,378	0.01%
2021/03/08	11	290.91	9	291.17	279.50	2	19,323	0.01%
2021/03/05	10	284.80	9	288.78	295.00	1	19,253	0.01%
2021/03/04	5	280.10	4	279.13	278.50	1	19,494	0.01%
2021/03/03	7	278.79	4	277.75	280.50	3	20,089	0.01%
2021/03/02	6	300.83	8	299.81	291.00	-2	20,206	-0.01%
2021/02/26	6	305.83	3	307.33	299.00	3	20,621	0.01%
2021/02/25	7	317.00	6	307.17	306.00	1	20,571	0.00%
2021/02/24	2.1	308.43	3	311.00	295.00	-0.9	20,482	0.00%
2021/02/23	3	289.33	3	286.00	286.00	0	20,111	0.00%
2021/02/22	8	294.94	8	296.50	294.50	0	20,077	0.00%
2021/02/19	3	289.00	1	294.50	290.00	2	20,068	0.01%
2021/02/18	4	289.38	7	285.93	288.00	-3	20,471	-0.01%
2021/02/17	4	282.38	2	284.50	286.50	2	20,394	0.01%
2021/02/05	12	264.42	15	264.70	265.00	-3	20,323	-0.01%
2021/02/04	8	245.81	15	249.13	254.00	-7	20,022	-0.03%
2021/02/03	10	247.05	6	246.67	243.50	4	19,998	0.02%
2021/02/02	6	244.25	6	243.92	246.00	0	20,266	0.00%
2021/02/01	4	228.13	2	227.50	233.00	2	20,194	0.01%
2021/01/29	5	240.00	7	231.71	226.00	-2	20,282	-0.01%
2021/01/28	6	234.75	5	237.00	236.00	1	20,453	0.00%
2021/01/27	5	241.90	5	239.20	248.00	0	20,900	0.00%
2021/01/26	5	239.10	8	243.13	238.00	-3	20,689	-0.01%
2021/01/25	16.1	239.34	8	239.38	233.50	8.1	20,465	0.04%
2021/01/22	5	232.00	4.1	246.91	253.50	0.9	20,285	0.00%
2021/01/21	5	221.60	6	227.67	230.50	-1	20,632	0.00%
2021/01/20	1	223.50	6	216.67	216.50	-5	20,912	-0.02%
2021/01/18	8	217.13	8	219.19	223.00	0	20,942	0.00%
2021/01/15	8	219.13	9	220.39	219.00	-1	21,070	0.00%
2021/01/14	3	219.50	9	221.11	224.00	-6	21,183	-0.03%
2021/01/13	5	224.60	4	221.88	220.00	1	21,377	0.00%
2021/01/12	2	215.75	3	220.83	222.00	-1	21,255	0.00%
2021/01/11	0	0.00	3	218.83	221.00	-3	21,231	-0.01%
2021/01/08	4	214.13	2.1	214.62	216.00	1.9	21,161	0.01%
2021/01/07	12	215.21	12	214.21	212.50	0	21,266	0.00%
2021/01/06	20	208.28	17	209.47	205.50	3	21,103	0.01%
2021/01/05	18	206.83	15	207.67	209.00	3	20,767	0.01%
2021/01/04	5	185.50	9	189.61	200.00	-4	20,315	-0.02%
2020/12/31	2	183.00	1	183.00	182.00	1	20,417	0.00%
2020/12/30	2	177.25	2	177.00	178.00	0	20,352	0.00%
2020/12/29	1	173.00	3	175.83	175.00	-2	20,296	-0.01%
2020/12/28	16	169.50	26	172.25	173.50	-10	20,363	-0.05%
2020/12/25	19	171.71	7	172.79	168.50	12	20,484	0.06%
2020/12/23	3	172.33	4	176.50	176.50	-1	21,025	0.00%
2020/12/22	1	171.00	0	0.00	170.00	1	21,244	0.00%
2020/12/21	4	175.63	3	174.17	177.00	1	21,463	0.00%
2020/12/18	4	173.50	3	174.50	173.00	1	21,402	0.00%
2020/12/17	5	176.70	5	175.80	176.50	0	21,487	0.00%
2020/12/16	9	179.50	9	178.89	176.50	0	21,308	0.00%
2020/12/15	5	178.00	2	183.50	174.50	3	21,169	0.01%
2020/12/14	8	181.31	11	182.05	186.00	-3	21,176	-0.01%
2020/12/11	33	185.09	31	186.02	173.50	2	21,227	0.01%
2020/12/10	4	178.25	4	175.75	178.00	0	20,892	0.00%
2020/12/09	12	178.00	14	179.79	177.00	-2	20,964	-0.01%
2020/12/08	13	179.92	12	175.01	180.00	1	21,114	0.00%
2020/12/07	3	175.50	11	175.32	172.50	-8	21,181	-0.04%
2020/12/04	3.1	169.34	3	169.67	169.50	0.1	21,257	0.00%
2020/12/03	17	170.03	7	171.64	172.00	10	21,423	0.05%
2020/12/02	0	0.00	1	180.50	177.50	-1	21,593	0.00%
2020/12/01	4	175.00	2	177.25	175.00	2	21,832	0.01%
2020/11/30	18	178.75	25	177.22	181.00	-7	22,146	-0.03%
2020/11/27	30	170.13	40	169.93	171.00	-10	22,106	-0.05%
2020/11/26	3	155.33	5	157.50	165.00	-2	21,958	-0.01%
2020/11/25	23	153.39	17	154.29	150.00	6	21,831	0.03%
2020/11/24	18	148.03	23.2	150.19	152.50	-5.2	21,510	-0.02%
2020/11/23	7	141.14	7	142.29	139.00	0	21,122	0.00%
2020/11/20	1	138.00	1	137.00	138.00	0	21,154	0.00%
2020/11/19	9	138.11	5	138.00	136.50	4	21,594	0.02%
2020/11/18	13	140.31	31	141.42	140.50	-18	22,024	-0.08%
2020/11/17	20	142.28	18	139.89	144.00	2	22,546	0.01%
2020/11/16	0	0.00	1	135.00	134.50	-1	22,619	0.00%
2020/11/13	0	0.00	10	134.50	133.50	-10	23,023	-0.04%
2020/11/12	13	132.88	22	132.16	133.00	-9	23,372	-0.04%
2020/11/11	2	131.50	13	131.54	130.00	-11	24,230	-0.05%
2020/11/10	37	130.14	6	128.43	131.00	31	24,580	0.13%
2020/11/06	6	128.00	4	128.50	126.50	2	25,163	0.01%
2020/11/05	5	127.50	7	126.00	127.50	-2	25,319	-0.01%
2020/11/04	5	121.60	14	125.79	125.50	-9	25,317	-0.04%
2020/11/03	2	118.00	1	117.00	118.00	1	24,845	0.00%
2020/11/02	2	116.50	2	115.75	116.50	0	25,018	0.00%
2020/10/30	0	0.00	1	115.00	115.50	-1	25,649	0.00%
2020/10/29	3	110.00	12	111.17	114.50	-9	25,690	-0.04%
2020/10/28	30	111.92	15	113.60	111.00	15	25,271	0.06%
2020/10/27	5	119.60	5	119.00	121.00	0	24,968	0.00%
2020/10/23	5	122.00	0	0.00	121.00	5	25,337	0.02%
2020/10/22	6	122.92	5	124.00	121.50	1	25,415	0.00%
2020/10/21	16	127.38	21	130.38	125.50	-5	25,266	-0.02%
2020/10/20	18	127.28	10	127.80	130.00	8	25,065	0.03%
2020/10/19	16	128.66	9	128.33	126.50	7	25,132	0.03%
2020/10/16	4	127.63	3	127.00	124.50	1	25,702	0.00%
2020/10/15	9	130.06	16	128.66	128.00	-7	25,721	-0.03%
2020/10/14	8	126.31	2	127.00	127.50	6	25,500	0.02%
2020/10/13	3	122.83	3	123.00	123.00	0	25,389	0.00%
2020/10/12	2	125.75	1.2	124.58	124.50	0.8	25,464	0.00%
2020/10/08	4	127.38	5	126.30	127.00	-1	25,504	0.00%
2020/10/06	1	121.50	2	121.75	121.50	-1	25,325	0.00%
2020/10/05	4	119.00	3	118.17	119.50	1	25,291	0.00%
2020/09/30	5	116.10	3	116.00	118.00	2	25,190	0.01%
2020/09/29	6	117.08	6	119.83	116.00	0	25,088	0.00%
2020/09/28	3	122.50	5	117.50	120.50	-2	24,889	-0.01%
2020/09/25	12	117.08	10	116.85	113.00	2	24,582	0.01%
2020/09/24	5	122.20	6	122.33	119.50	-1	24,484	0.00%
2020/09/23	3	127.50	3	127.17	128.00	0	24,310	0.00%
2020/09/22	3	130.33	4	131.75	127.00	-1	24,831	0.00%
2020/09/21	5	131.00	2	132.75	130.00	3	24,943	0.01%
2020/09/18	1	133.50	9	133.78	134.50	-8	24,915	-0.03%
2020/09/17	9	136.44	9.4	133.77	136.00	-0.4	24,892	0.00%
2020/09/16	10	133.80	3	134.00	133.00	7	24,713	0.03%
2020/09/15	12	130.67	12	131.79	129.50	0	24,499	0.00%
2020/09/14	1	125.50	3	125.33	125.50	-2	24,093	-0.01%
2020/09/11	1	126.50	1	125.00	123.00	0	24,262	0.00%
2020/09/10	6	128.00	5	131.50	126.00	1	24,201	0.00%
2020/09/09	39	125.68	39	126.32	132.00	0	24,286	0.00%
2020/09/08	1	129.50	0	0.00	128.00	1	24,190	0.00%
2020/09/07	3	127.33	13	136.04	126.50	-10	24,242	-0.04%
2020/09/04	9	137.28	6	136.33	136.50	3	24,763	0.01%
2020/09/03	13	137.65	7	138.64	138.00	6	25,002	0.02%
2020/09/02	33	131.98	35	131.59	131.00	-2	24,461	-0.01%
2020/09/01	18	126.97	13	124.77	132.50	5	23,928	0.02%
2020/08/31	1	121.00	2	123.75	120.50	-1	23,549	0.00%
2020/08/28	4	124.38	3	126.67	123.00	1	23,383	0.00%
2020/08/27	1	131.00	2	132.25	129.00	-1	23,254	0.00%
2020/08/26	5	131.50	3	131.33	131.00	2	23,598	0.01%
2020/08/25	7	129.71	9	128.33	129.00	-2	23,887	-0.01%
2020/08/24	12	133.75	27	137.94	132.00	-15	23,450	-0.06%
2020/08/21	30	139.75	11	135.77	140.50	19	23,067	0.08%
2020/08/20	8	133.75	19	133.45	128.00	-11	22,561	-0.05%
2020/08/19	39	142.62	39	140.23	142.00	0	22,319	0.00%
2020/08/18	9	139.56	10	139.50	138.50	-1	22,087	0.00%
2020/08/17	17	142.24	19	140.97	138.50	-2	22,089	-0.01%
2020/08/14	42	136.27	37	134.97	144.00	5	21,462	0.02%
2020/08/13	8	136.38	16	132.84	131.00	-8	21,254	-0.04%
2020/08/12	5	128.40	10	128.15	129.00	-5	21,126	-0.02%
2020/08/11	7.2	118.61	8	117.13	117.50	-0.8	20,834	0.00%
2020/08/10	19	116.61	3	119.67	120.00	16	20,473	0.08%
2020/08/07	12	117.29	12	115.17	113.50	0	20,183	0.00%
2020/08/06	7	118.43	18	116.53	118.50	-11	20,065	-0.05%
2020/08/05	33	115.83	42	116.68	116.00	-9	19,961	-0.05%
2020/08/04	4	107.50	13	108.23	111.50	-9	19,411	-0.05%
2020/08/03	14	102.61	8	102.44	101.50	6	19,281	0.03%
2020/07/31	13	101.20	24	99.03	100.00	-11	19,193	-0.06%
2020/07/30	25	101.30	6	98.83	100.00	19	19,020	0.10%
2020/07/29	3	94.77	3	94.60	94.60	0	18,671	0.00%
2020/07/28	2	97.05	1	96.60	96.10	1	18,568	0.01%
2020/07/27	0	0.00	1	94.40	94.40	-1	18,413	-0.01%
2020/07/24	10	94.04	9	94.19	92.30	1	18,529	0.01%
2020/07/23	2	95.70	0	0.00	96.00	2	18,691	0.01%
2020/07/22	2	96.95	4	96.38	96.50	-2	18,608	-0.01%
2020/07/21	0	0.00	1	89.80	89.80	-1	17,942	-0.01%
2020/07/17	1	80.70	0	0.00	79.80	1	18,346	0.01%
2020/07/16	2	81.05	2	79.95	81.80	0	18,413	0.00%
2020/07/15	1	81.50	4	82.10	80.50	-3	18,412	-0.02%
2020/07/14	1	80.50	0	0.00	79.00	1	18,485	0.01%
2020/07/13	8	83.76	7	80.44	82.70	1	18,653	0.01%
2020/07/10	6	83.32	9	82.54	82.70	-3	18,846	-0.02%
2020/07/09	8	86.86	2	86.70	86.10	6	19,015	0.03%
2020/07/08	3	88.40	0	0.00	88.10	3	19,258	0.02%
2020/07/07	5	85.42	7	85.97	85.40	-2	19,298	-0.01%
2020/07/06	2	86.75	1	86.70	86.50	1	19,317	0.01%
2020/07/03	3	85.07	1	85.00	84.30	2	19,427	0.01%
2020/07/02	5	80.36	2	79.80	81.90	3	19,400	0.02%
2020/07/01	13	82.38	12	80.09	78.40	1	19,314	0.01%
2020/06/30	22	77.80	26	78.99	79.30	-4	18,858	-0.02%
2020/06/29	1	72.50	7	72.54	72.10	-6	18,765	-0.03%
2020/06/24	3	71.20	2	71.95	72.10	1	18,843	0.01%
2020/06/23	3	70.60	1	70.50	70.50	2	19,099	0.01%
2020/06/22	1	71.90	5	72.54	72.50	-4	19,195	-0.02%
2020/06/19	3	69.10	4	69.40	69.60	-1	19,083	-0.01%
2020/06/18	7	69.21	9	69.14	69.40	-2	19,140	-0.01%
2020/06/17	7	67.66	17	67.74	67.80	-10	18,947	-0.05%
2020/06/16	5	67.08	5	67.10	66.50	0	18,966	0.00%
2020/06/15	6	64.82	5	63.66	63.30	1	18,702	0.01%
2020/06/12	5	64.22	5	64.80	65.40	0	18,726	0.00%
2020/06/11	26	67.81	30	67.16	65.90	-4	18,425	-0.02%
2020/06/10	17	62.39	28	64.17	65.30	-11	17,466	-0.06%
2020/06/09	2	59.35	1	59.40	59.40	1	16,885	0.01%
2020/06/08	4	60.05	6	60.02	59.50	-2	16,932	-0.01%
2020/06/05	12	60.31	32	60.68	60.40	-20	16,913	-0.12%
2020/06/04	4	59.55	10	59.61	59.10	-6	16,812	-0.04%
2020/06/03	6	59.33	31	59.14	59.40	-25	16,950	-0.15%
2020/06/02	26	60.08	13	60.58	59.70	13	16,883	0.08%
2020/06/01	33	60.88	18	59.02	60.30	15	16,561	0.09%
2020/05/29	2	54.90	3	55.93	56.00	-1	16,149	-0.01%
2020/05/28	21	55.37	29	55.58	55.00	-8	16,444	-0.05%
2020/05/27	8	56.55	3.3	56.02	56.00	4.8	16,532	0.03%
2020/05/26	60	56.69	36	55.95	56.20	24	16,481	0.15%
2020/05/25	11	54.96	7	55.36	54.70	4	16,235	0.02%
2020/05/22	19	55.71	27	57.53	54.10	-8	16,085	-0.05%
2020/05/21	23	59.22	23	59.30	58.70	0	15,936	0.00%
2020/05/20	18	57.98	15	58.47	57.80	3	16,305	0.02%
2020/05/19	45	58.75	8	61.14	58.50	37	16,013	0.23%
2020/05/18	12	64.78	1	65.00	63.00	11	15,354	0.07%
2020/05/15	5	69.96	3.3	69.94	69.90	1.8	15,233	0.01%
2020/05/14	0	0.00	1	70.80	70.50	-1	15,197	-0.01%
2020/05/13	0	0.00	1	73.40	72.80	-1	15,197	-0.01%
2020/05/12	7	74.50	12	72.68	71.80	-5	15,159	-0.03%
2020/05/11	5.5	74.11	4	75.25	75.20	1.5	15,088	0.01%
2020/05/08	2	70.75	2	71.60	71.30	0	14,939	0.00%
2020/05/07	7	69.83	1	71.70	69.50	6	14,955	0.04%
2020/05/06	3	69.73	0	0.00	69.60	3	14,843	0.02%
2020/05/05	8	69.81	2	69.80	69.80	6	14,850	0.04%
2020/05/04	4	69.63	4	70.60	70.50	0	14,777	0.00%
2020/04/30	6	71.63	7	71.76	71.30	-1	14,741	-0.01%
2020/04/29	11	71.42	7	71.77	72.00	4	14,677	0.03%
2020/04/28	11	70.09	13	69.50	70.50	-2	14,493	-0.01%
2020/04/27	4	66.73	5	68.10	67.60	-1	14,229	-0.01%
2020/04/24	7	67.04	8	67.31	67.50	-1	14,120	-0.01%
2020/04/23	9	67.34	9	66.51	68.10	0	14,001	0.00%
2020/04/22	5	63.34	4	65.35	65.40	1	13,543	0.01%
2020/04/21	6	64.50	4	64.60	64.60	2	13,417	0.01%
2020/04/20	1	65.60	0	0.00	65.70	1	13,386	0.01%
2020/04/17	5	65.78	3	64.83	64.50	2	13,446	0.01%
2020/04/16	11	65.17	15	64.51	65.00	-4	13,214	-0.03%
2020/04/15	12	64.39	7	63.27	62.10	5	12,910	0.04%
2020/04/14	3	60.60	7	61.69	62.10	-4	12,508	-0.03%
2020/04/13	2	57.25	5	57.16	56.50	-3	12,269	-0.02%
2020/04/10	3	52.77	6	53.18	53.70	-3	11,965	-0.03%
2020/04/09	8	52.89	4	52.15	52.00	4	11,825	0.03%
2020/04/08	10	53.12	7	52.90	53.40	3	11,714	0.03%
2020/04/07	11	55.65	10	54.40	53.40	1	11,489	0.01%
2020/04/06	1	53.80	1	53.10	54.30	0	11,222	0.00%
2020/04/01	2	54.40	0	0.00	53.80	2	11,126	0.02%
2020/03/31	6	54.35	31	54.21	55.00	-25	10,938	-0.23%
2020/03/30	18	50.95	5	52.18	52.40	13	10,584	0.12%
2020/03/27	0	0.00	20	50.20	50.40	-20	10,329	-0.19%
2020/03/26	7	45.94	8	46.66	47.00	-1	9,955	-0.01%
2020/03/25	22	43.25	3	42.52	43.65	19	9,663	0.20%
2020/03/24	12	39.83	9	40.13	39.70	3	9,510	0.03%
2020/03/23	4	39.91	5	39.40	38.70	-1	9,309	-0.01%
2020/03/20	8	43.65	5	44.98	43.00	3	9,177	0.03%
2020/03/19	4	45.18	15	46.32	42.85	-11	8,913	-0.12%
2020/03/18	17	47.59	6	47.76	47.60	11	8,805	0.12%
2020/03/17	4	42.81	9	44.63	44.70	-5	8,584	-0.06%
2020/03/16	3	46.10	5	45.64	43.70	-2	8,501	-0.02%
2020/03/13	2	44.63	9	44.74	46.70	-7	8,509	-0.08%
2020/03/12	11	51.45	3	51.53	49.00	8	8,368	0.10%
2020/03/11	4	54.00	0	0.00	54.20	4	8,281	0.05%
2020/03/10	1	55.30	1	56.20	56.00	0	8,218	0.00%
2020/03/09	30	57.07	30	56.32	55.00	0	8,085	0.00%
2020/03/06	1	56.70	2	57.40	57.40	-1	7,895	-0.01%
2020/03/05	8	57.15	2	58.20	56.10	6	7,883	0.08%
2020/03/04	7	55.61	9	56.09	56.20	-2	7,683	-0.03%
2020/03/03	6	55.78	14	56.59	55.50	-8	7,573	-0.11%
2020/03/02	35	55.41	24	54.63	56.00	11	7,183	0.15%
2020/02/27	3	53.30	3	54.00	53.00	0	6,883	0.00%
2020/02/26	1	55.10	4	55.13	55.20	-3	6,724	-0.04%
2020/02/25	1	56.00	4	55.45	55.30	-3	6,595	-0.05%
2020/02/24	3	55.57	6	55.98	56.90	-3	6,535	-0.05%
2020/02/21	2	53.55	22	54.48	55.80	-20	6,145	-0.33%
2020/02/20	3	50.80	10	50.66	50.80	-7	5,405	-0.13%
2020/02/19	0	0.00	2	48.55	48.55	-2	5,207	-0.04%
2020/02/18	1	47.00	2	46.95	47.10	-1	5,179	-0.02%
2020/02/17	2	47.88	2	47.00	47.00	0	5,213	0.00%
2020/02/14	2	47.65	0	0.00	47.70	2	5,196	0.04%
2020/02/13	3	47.27	3	47.38	47.50	0	5,273	0.00%
2020/02/12	3	46.45	0	0.00	47.00	3	5,269	0.06%
2020/02/11	0	0.00	4	44.76	45.05	-4	5,299	-0.08%
2020/02/10	7	42.19	4	41.93	42.90	3	5,307	0.06%
2020/02/07	5	44.81	3	45.27	44.65	2	5,235	0.04%
2020/02/06	2	45.00	6	45.66	46.00	-4	5,311	-0.08%
2020/02/04	2	44.73	4	44.35	44.50	-2	5,538	-0.04%
2020/02/03	5	41.31	6	41.75	42.75	-1	5,597	-0.02%
2020/01/31	4	44.01	2	44.20	43.80	2	5,751	0.03%
2020/01/30	5	45.87	13	45.86	44.85	-8	6,035	-0.13%
2020/01/20	9	49.82	2	50.10	49.80	7	6,094	0.11%
2020/01/17	3	49.72	6	50.08	50.20	-3	6,223	-0.05%
2020/01/16	2	49.78	2	50.08	49.85	0	6,636	0.00%
2020/01/15	4	49.78	2	50.10	49.90	2	7,050	0.03%
2020/01/14	7	49.67	19	50.01	50.20	-12	7,827	-0.15%
2020/01/13	21	49.50	1	47.60	50.00	20	7,701	0.26%
2020/01/10	1	46.75	4	46.88	46.75	-3	7,519	-0.04%
2020/01/09	3	46.05	5	45.80	45.40	-2	7,519	-0.03%
2020/01/08	5	45.65	2	45.15	45.15	3	7,754	0.04%
2020/01/06	0	0.00	1	44.55	44.55	-1	7,947	-0.01%
2020/01/03	3	47.33	4	46.85	46.65	-1	7,980	-0.01%
2020/01/02	3	47.30	3	47.85	47.90	0	8,196	0.00%
2019/12/27	3	47.30	0	0.00	47.05	3	8,607	0.03%
2019/12/19	2	49.30	0	0.00	48.70	2	9,519	0.02%
2019/12/17	7	49.50	0	0.00	49.60	7	9,939	0.07%
2019/12/16	0	0.00	1	48.40	49.15	-1	10,171	-0.01%
2019/12/13	0	0.00	8	47.00	47.85	-8	10,535	-0.08%
2019/12/11	2	49.00	6	48.90	48.95	-4	11,710	-0.03%
2019/12/10	12	49.65	26	49.27	48.50	-14	11,984	-0.12%
2019/12/09	8	50.83	0	0.00	50.20	8	11,918	0.07%
2019/12/05	5	50.05	9	49.81	49.90	-4	11,961	-0.03%
2019/12/04	3	49.38	3	49.90	50.40	0	12,065	0.00%
2019/12/03	5	49.65	0	0.00	50.20	5	12,467	0.04%
2019/12/02	2	50.25	12	50.18	48.60	-10	12,507	-0.08%
2019/11/29	3	51.40	8	51.43	51.20	-5	12,596	-0.04%
2019/11/28	6	52.00	2	51.90	52.20	4	12,651	0.03%
2019/11/27	1	51.20	7	51.30	51.20	-6	12,683	-0.05%
2019/11/26	1	51.00	1	51.00	51.20	0	12,715	0.00%
2019/11/25	6	50.80	2	50.90	50.70	4	12,732	0.03%
2019/11/22	6	51.93	0	0.00	50.90	6	12,773	0.05%
2019/11/21	2	51.10	6	51.38	51.40	-4	12,883	-0.03%
2019/11/20	4	52.95	3	52.80	52.80	1	12,804	0.01%
2019/11/19	1	54.40	0	0.00	54.00	1	12,980	0.01%
2019/11/18	3	53.53	5	54.26	54.50	-2	12,994	-0.02%
2019/11/15	0	0.00	17	53.28	53.40	-17	13,092	-0.13%
2019/11/14	0	0.00	8	54.10	53.00	-8	13,072	-0.06%
2019/11/13	2	54.40	2	54.45	54.00	0	13,100	0.00%
2019/11/12	2	54.10	0	0.00	55.00	2	13,217	0.02%
2019/11/11	2	54.00	0	0.00	52.70	2	13,274	0.02%
2019/11/08	6	53.97	4	53.60	53.60	2	13,208	0.02%
2019/11/06	2	54.65	7	54.57	53.80	-5	13,146	-0.04%
2019/11/05	1	54.60	1	55.00	55.20	0	13,168	0.00%
2019/11/04	8	54.23	0	0.00	54.70	8	13,186	0.06%
2019/10/30	2	56.80	1	56.50	56.10	1	13,141	0.01%
2019/10/29	2	55.90	4	56.68	56.50	-2	12,960	-0.02%
2019/10/28	0	0.00	1	57.50	56.50	-1	12,829	-0.01%
2019/10/25	5	56.80	10	57.07	56.60	-5	12,785	-0.04%
2019/10/24	18	57.19	13	57.09	57.70	5	12,690	0.04%
2019/10/23	17	56.09	14	56.61	55.30	3	12,416	0.02%
2019/10/22	18	55.06	13	55.49	55.90	5	12,379	0.04%
2019/10/18	3	50.93	5	51.18	51.30	-2	11,965	-0.02%
2019/10/17	2	50.90	2	51.45	51.20	0	12,250	0.00%
2019/10/16	8	51.65	4	51.48	50.90	4	12,597	0.03%
2019/10/15	2	51.65	6	52.03	51.90	-4	12,432	-0.03%
2019/10/14	10	51.06	8	50.39	51.00	2	12,356	0.02%
2019/10/09	12	49.27	3	48.80	49.00	9	12,257	0.07%
2019/10/08	26	50.42	11	49.49	49.00	15	12,218	0.12%
2019/10/07	5	51.90	8	51.86	52.00	-3	12,094	-0.02%
2019/10/04	6	50.57	4	50.65	50.40	2	11,927	0.02%
2019/10/03	9	49.89	2	50.40	50.40	7	11,969	0.06%
2019/10/02	1	48.85	1	50.30	50.20	0	11,948	0.00%
2019/10/01	8	49.91	29	49.21	49.35	-21	11,880	-0.18%
2019/09/27	4	49.55	7	49.87	50.60	-3	11,792	-0.03%
2019/09/26	1	50.40	0	0.00	50.00	1	11,732	0.01%
2019/09/25	5	49.84	4	49.80	49.80	1	11,662	0.01%
2019/09/24	2	50.10	2	50.25	50.20	0	11,747	0.00%
2019/09/23	2	50.55	1	51.40	50.50	1	11,671	0.01%
2019/09/20	5	48.77	6	49.28	49.55	-1	11,584	-0.01%
2019/09/19	2	49.75	7	49.64	49.90	-5	11,494	-0.04%
2019/09/18	7	49.71	1	49.85	49.85	6	11,286	0.05%
2019/09/17	7	47.76	5	47.60	48.80	2	10,971	0.02%
2019/09/16	21	45.38	22	46.29	47.30	-1	10,652	-0.01%
2019/09/12	43	42.97	4	43.43	43.80	39	10,271	0.38%
2019/09/11	0	0.00	6	41.43	41.35	-6	10,460	-0.06%
2019/09/09	6	41.54	1	41.05	41.05	5	10,795	0.05%
2019/09/05	5	42.35	8	42.73	42.80	-3	10,905	-0.03%
2019/09/03	22	41.85	20	41.73	40.75	2	11,207	0.02%
2019/09/02	0	0.00	5	41.35	41.50	-5	11,119	-0.04%
2019/08/30	5	40.35	0	0.00	40.30	5	11,103	0.05%
2019/08/28	0	0.00	1	39.25	39.00	-1	11,226	-0.01%
2019/08/27	0	0.00	1	39.65	38.90	-1	11,287	-0.01%
2019/08/26	2	39.68	2	39.00	39.00	0	11,364	0.00%
2019/08/23	3	41.82	0	0.00	41.70	3	11,441	0.03%
2019/08/22	5	42.20	0	0.00	42.10	5	11,611	0.04%
2019/08/21	0	0.00	10	42.08	41.65	-10	11,657	-0.09%
2019/08/20	15	41.77	16	41.78	41.30	-1	11,863	-0.01%
2019/08/19	1	41.45	0	0.00	41.45	1	12,021	0.01%
2019/08/16	6	41.58	5	42.20	41.60	1	12,307	0.01%
2019/08/15	2	40.90	2	41.60	41.85	0	12,377	0.00%
2019/08/14	10	41.33	5	41.95	41.10	5	12,382	0.04%
2019/08/13	5	39.80	0	0.00	40.20	5	12,351	0.04%
2019/08/01	0	0.00	1	40.95	40.85	-1	12,300	-0.01%
2019/07/30	7	41.96	0	0.00	42.00	7	12,355	0.06%
2019/07/29	71	44.93	120	44.79	43.80	-49	12,241	-0.40%	大賣/
2019/07/26	20	43.70	0	0.00	44.25	20	12,174	0.16%
2019/07/25	30	44.20	0	0.00	44.40	30	12,142	0.25%
2019/07/24	0	0.00	10	44.00	45.00	-10	12,018	-0.08%
2019/07/23	71	42.18	92	41.83	41.75	-21	11,824	-0.18%
2019/07/22	71	41.72	51	41.54	41.70	20	11,745	0.17%
2019/07/19	6	40.88	5	41.10	41.00	1	11,591	0.01%
2019/07/18	28	41.21	30	41.06	39.80	-2	11,394	-0.02%
2019/07/17	1	39.40	1	39.60	39.25	0	11,135	0.00%
2019/07/16	5	40.10	1	39.65	39.65	4	11,312	0.04%
2019/07/12	2	39.30	0	0.00	39.60	2	11,601	0.02%
2019/07/11	6	39.36	9	39.62	39.70	-3	11,686	-0.03%
2019/07/10	0	0.00	4	38.90	38.65	-4	11,659	-0.03%
2019/07/09	5	38.00	0	0.00	37.60	5	11,532	0.04%
2019/07/08	3	40.40	2	40.40	40.40	1	11,434	0.01%
2019/07/04	1	42.60	0	0.00	41.55	1	11,545	0.01%
2019/07/03	8	41.78	2	41.90	41.65	6	11,665	0.05%
2019/07/02	11	43.13	0	0.00	43.15	11	11,684	0.09%
2019/07/01	0	0.00	9	42.53	43.25	-9	11,679	-0.08%
2019/06/25	0	0.00	1	38.45	38.50	-1	12,158	-0.01%
2019/06/24	1	38.60	1	38.10	39.10	0	12,282	0.00%
2019/06/21	1	39.60	4	39.60	38.20	-3	12,487	-0.02%
2019/06/20	15	38.95	11	39.28	38.70	4	12,545	0.03%
2019/06/19	1	38.60	8	38.07	39.35	-7	12,462	-0.06%
2019/06/18	10	35.90	4	35.90	36.15	6	12,064	0.05%
2019/06/17	0	0.00	5	37.51	36.95	-5	12,255	-0.04%
2019/06/14	4	36.66	1	36.50	36.50	3	12,161	0.02%
2019/06/13	4	37.29	0	0.00	37.35	4	12,247	0.03%
2019/06/12	9	37.66	0	0.00	37.75	9	12,018	0.07%
2019/06/10	1	32.70	1	33.70	34.10	0	11,177	0.00%
2019/06/05	0	0.00	1	33.30	32.65	-1	10,990	-0.01%
2019/06/04	1	33.05	0	0.00	32.55	1	10,954	0.01%
2019/05/24	0	0.00	1	31.70	31.25	-1	10,197	-0.01%
2019/05/23	1	33.10	0	0.00	32.75	1	9,939	0.01%
2019/05/22	2	37.55	2	37.95	36.05	0	9,712	0.00%
2019/05/21	0	0.00	1	36.70	38.00	-1	9,665	-0.01%
2019/05/17	1	45.80	1	43.70	40.60	0	9,478	0.00%
2019/05/15	1	45.55	0	0.00	46.80	1	9,431	0.01%
2019/05/10	1	46.90	1	45.85	45.30	0	9,480	0.00%
2019/05/08	1	46.90	11	46.23	48.70	-10	9,379	-0.11%
2019/05/07	11	47.35	1	47.20	47.50	10	9,300	0.11%
2019/04/30	0	0.00	3	46.32	46.50	-3	9,301	-0.03%
2019/04/29	0	0.00	6	46.95	45.40	-6	9,332	-0.06%
2019/04/23	5	52.30	0	0.00	50.60	5	9,360	0.05%
2019/04/22	9	53.76	5	53.80	53.80	4	9,309	0.04%
2019/04/19	1	50.20	1	51.60	52.00	0	9,170	0.00%
2019/04/18	2	47.80	0	0.00	48.15	2	8,936	0.02%
2019/04/16	0	0.00	1	48.90	48.00	-1	8,901	-0.01%
2019/04/11	1	47.50	2	47.50	46.90	-1	8,970	-0.01%
2019/04/10	2	47.90	0	0.00	47.95	2	8,944	0.02%
2019/04/09	3	49.75	3	47.93	46.55	0	8,890	0.00%
2019/04/08	0	0.00	1	50.80	51.10	-1	8,932	-0.01%
2019/04/03	11	49.08	12	48.48	49.20	-1	8,974	-0.01%
2019/04/02	1	48.00	1	48.50	48.30	0	9,024	0.00%
2019/04/01	15	46.03	15	46.15	45.00	0	8,933	0.00%
2019/03/29	20	46.31	20	45.38	46.60	0	8,711	0.00%
2019/03/28	0	0.00	27	44.75	45.80	-27	8,632	-0.31%
2019/03/27	10	44.00	0	0.00	44.00	10	8,607	0.12%
2019/03/26	0	0.00	2	43.35	41.50	-2	8,614	-0.02%
2019/03/22	1	45.05	1	44.00	44.20	0	8,623	0.00%
2019/03/20	1	41.90	8	42.10	42.00	-7	8,977	-0.08%
2019/03/19	0	0.00	5	39.40	39.90	-5	9,202	-0.05%
2019/03/18	5	38.55	0	0.00	39.30	5	9,650	0.05%
2019/03/13	0	0.00	2	36.30	36.30	-2	10,443	-0.02%
2019/03/11	3	36.10	0	0.00	36.70	3	11,032	0.03%
2019/03/08	0	0.00	5	36.40	36.30	-5	11,377	-0.04%
2019/03/06	0	0.00	5	38.10	37.80	-5	11,975	-0.04%
2019/03/05	4	38.26	9	38.55	38.15	-5	12,156	-0.04%
2019/03/04	8	37.86	0	0.00	38.70	8	12,150	0.07%
2019/02/27	7	38.26	0	0.00	37.75	7	12,186	0.06%
2019/02/25	2	36.65	3	36.80	36.80	-1	11,876	-0.01%
2019/02/22	20	36.30	0	0.00	36.05	20	11,864	0.17%
2019/02/20	2	37.90	0	0.00	37.90	2	11,865	0.02%
2019/02/19	0	0.00	2	38.00	38.30	-2	11,809	-0.02%
2019/02/18	5	38.41	3	37.70	37.50	2	11,865	0.02%
2019/02/15	0	0.00	10	37.50	37.60	-10	12,073	-0.08%
2019/02/11	10	37.25	4	36.44	37.25	6	12,048	0.05%
2019/01/29	0	0.00	1	36.50	36.70	-1	12,067	-0.01%
2019/01/22	0	0.00	8	35.45	35.20	-8	11,962	-0.07%
2019/01/21	5	36.17	10	36.80	36.25	-5	11,870	-0.04%
2019/01/18	10	36.75	23	36.77	36.75	-13	11,812	-0.11%
2019/01/17	4	36.25	12	35.73	35.55	-8	11,648	-0.07%
2019/01/15	2	33.70	2	34.00	34.50	0	11,490	0.00%
2019/01/11	1	33.25	3	33.45	33.25	-2	11,357	-0.02%
2019/01/10	10	34.30	10	33.50	34.45	0	11,243	0.00%
2019/01/09	5	33.96	0	0.00	33.50	5	11,212	0.04%
2019/01/08	1	35.20	0	0.00	35.20	1	11,047	0.01%
2019/01/03	4	34.55	0	0.00	34.70	4	10,943	0.04%
2018/12/27	20	34.44	14	33.68	33.65	6	10,850	0.06%
2018/12/26	5	34.30	5	35.10	32.80	0	10,677	0.00%
2018/12/25	12	35.14	12	35.75	35.15	0	10,571	0.00%
2018/12/24	37	36.29	31	36.00	37.45	6	10,361	0.06%
2018/12/22	1	35.90	0	0.00	35.75	1	10,235	0.01%
2018/12/21	2	35.15	1	35.25	36.30	1	10,278	0.01%
2018/12/20	6	35.35	5	34.80	34.80	1	10,098	0.01%
2018/12/19	2	35.00	2	35.30	35.10	0	9,975	0.00%
2018/12/18	0	0.00	11	36.65	36.30	-11	9,811	-0.11%
2018/12/17	12	36.79	6	36.62	37.35	6	9,706	0.06%
2018/12/14	38	37.11	73	36.84	37.20	-35	9,423	-0.37%
2018/12/13	14	38.10	12	38.58	37.75	2	9,117	0.02%
2018/12/12	37	40.49	3	39.55	39.65	34	8,849	0.38%
2018/12/11	25	38.66	23	38.86	40.00	2	8,632	0.02%
2018/12/10	32	37.10	31	37.40	36.40	1	8,376	0.01%
2018/12/07	25	34.12	22	34.55	35.75	3	8,035	0.04%
2018/12/06	5	32.80	7	32.79	32.50	-2	7,826	-0.03%
2018/12/05	23	35.09	20	34.89	34.50	3	7,775	0.04%
2018/12/04	10	34.55	10.3	34.47	34.15	-0.3	7,604	0.00%
2018/12/03	0	0.00	2	33.00	33.45	-2	7,323	-0.03%
2018/11/30	0.3	30.50	0	0.00	30.45	0.3	7,115	0.00%
2018/11/27	0	0.00	3	30.23	30.20	-3	6,545	-0.05%
2018/11/26	2	30.45	0	0.00	30.00	2	6,477	0.03%
2018/11/23	0	0.00	2	30.00	29.80	-2	6,370	-0.03%
2018/11/22	0	0.00	40	30.00	29.80	-40	6,320	-0.63%
2018/11/16	1	31.85	0	0.00	32.00	1	6,094	0.02%
2018/11/15	25	33.30	25	32.88	32.60	0	6,026	0.00%
2018/11/14	50	32.99	60	32.93	32.90	-10	5,900	-0.17%
2018/11/13	11	30.97	1	30.25	31.10	10	5,631	0.18%
2018/11/07	4	29.60	0	0.00	29.60	4	5,363	0.07%
2018/11/06	10	27.25	0	0.00	26.95	10	5,306	0.19%
2018/10/26	1	25.30	1	25.75	25.70	0	5,200	0.00%
2018/10/23	10	25.46	0	0.00	26.00	10	5,012	0.20%
2018/10/15	14	24.25	0	0.00	23.90	14	4,732	0.30%
2018/10/12	2	23.35	0	0.00	24.25	2	4,700	0.04%
2018/10/09	0	0.00	1	27.30	26.60	-1	4,532	-0.02%
2018/10/05	1	28.65	1	29.35	28.80	0	4,394	0.00%
2018/10/02	0	0.00	1	30.15	30.00	-1	4,113	-0.02%
2018/09/26	0	0.00	3	30.20	29.90	-3	3,854	-0.08%
2018/09/25	1	31.65	0	0.00	31.50	1	3,757	0.03%
2018/09/21	2	31.70	0	0.00	31.15	2	3,712	0.05%
2018/09/20	0	0.00	3	32.50	32.00	-3	3,638	-0.08%
2018/09/19	1	33.30	0	0.00	32.90	1	3,554	0.03%
2018/09/18	0	0.00	3	34.00	33.00	-3	3,551	-0.08%
2018/09/17	108	35.33	102	34.60	34.30	6	3,421	0.18%	大買/大賣/
2018/09/14	7	33.74	14	33.47	34.00	-7	3,060	-0.23%
2018/09/13	122	32.82	117	33.59	32.60	5	2,683	0.19%	大買/大賣/
2018/09/11	0	0.00	5	32.05	31.30	-5	2,317	-0.22%
2018/09/10	18	31.94	18	31.50	31.35	0	2,210	0.00%
2018/09/07	2	31.65	0	0.00	30.80	2	2,110	0.09%
2018/09/06	3	32.70	9	32.30	31.00	-6	2,012	-0.30%
2018/09/05	6	32.50	0	0.00	32.50	6	1,849	0.32%
2018/09/04	0	0.00	1	29.25	30.00	-1	1,631	-0.06%
2018/09/03	6	29.97	0	0.00	28.60	6	1,556	0.39%
2018/08/23	0	0.00	3	28.80	29.65	-3	1,495	-0.20%
2018/08/16	2	30.18	2	30.05	30.00	0	1,431	0.00%
2018/08/15	1	28.80	1	28.85	30.20	0	1,407	0.00%
2018/08/09	7	28.34	0	0.00	28.25	7	1,210	0.58%
2018/08/08	0	0.00	1	28.10	28.20	-1	1,163	-0.09%
2018/08/02	1	26.80	0	0.00	26.75	1	1,150	0.09%
2018/07/26	0	0.00	3	26.65	26.80	-3	1,164	-0.26%
2018/07/24	3	26.30	0	0.00	26.45	3	1,180	0.25%
2018/06/27	3	29.15	3	28.77	29.00	0	1,600	0.00%
2018/06/15	0	0.00	2	27.00	26.45	-2	1,902	-0.11%
2018/06/14	2	26.70	0	0.00	26.60	2	1,926	0.10%
2018/06/13	0	0.00	1	27.00	26.75	-1	2,001	-0.05%
2018/06/01	1	25.35	0	0.00	25.35	1	3,080	0.03%
2018/05/30	0	0.00	1	25.20	25.10	-1	3,561	-0.03%
2018/05/29	1	25.45	0.1	25.20	25.35	0.9	3,686	0.03%
2018/05/18	0	0.00	1	25.05	25.05	-1	3,832	-0.03%
2018/04/03	0	0.00	20	32.30	32.35	-20	3,825	-0.52%
2018/03/30	10	33.70	0	0.00	33.70	10	3,724	0.27%
2018/03/29	26	35.01	19	34.67	35.70	7	3,609	0.19%
2018/03/27	3	32.65	0	0.00	32.70	3	3,386	0.09%
2018/03/22	0	0.00	3	31.50	32.00	-3	3,247	-0.09%
2018/03/19	3	31.65	0	0.00	31.50	3	3,129	0.10%
2018/03/14	0	0.00	2	32.50	33.00	-2	2,939	-0.07%
2018/03/13	0	0.00	5	34.05	33.90	-5	2,857	-0.17%
2018/03/12	1	33.10	4	33.13	34.50	-3	2,799	-0.11%
2018/03/09	3	33.50	3	34.30	34.40	0	2,570	0.00%
2018/03/08	3	34.30	0	0.00	34.30	3	2,367	0.13%
2018/03/07	0	0.00	3	32.40	31.90	-3	2,037	-0.15%
2018/03/06	5	33.65	0	0.00	33.20	5	1,914	0.26%
2018/03/05	2	31.45	2	31.60	32.65	0	1,688	0.00%
2018/03/02	2	30.30	2	30.50	29.90	0	1,423	0.00%
2018/03/01	2	29.70	0	0.00	30.40	2	1,289	0.16%
2018/02/26	0	0.00	0.2	27.60	27.80	-0.2	1,165	-0.01%
2018/01/12	0	0.00	10	27.65	27.65	-10	1,710	-0.58%