南電 (8046)-富邦-羅東券商分點個股進出

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

南電

(8046)

可現股當沖

股價
188.0
漲跌
▼6.5
漲幅
-3.34%
成交量
3,899張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/25	25.2	189.00	1	188.50	188.00	24.2	2,880	0.84%
2024/04/24	5.1	189.81	8	192.88	194.50	-2.9	2,849	-0.10%
2024/04/23	7.1	183.47	2	184.25	185.00	5.1	2,742	0.19%
2024/04/22	6	173.08	5	174.01	174.50	1	2,657	0.04%
2024/04/19	0	176.50	5	172.50	171.50	-5	2,634	-0.19%
2024/04/18	4.1	180.12	0.5	180.50	179.00	3.6	2,557	0.14%
2024/04/17	3	183.00	0	0.00	181.50	3	2,527	0.12%
2024/04/16	4	184.38	0.5	184.00	185.00	3.5	2,493	0.14%
2024/04/15	8	191.38	1	192.50	190.50	7	2,500	0.28%
2024/04/12	1	200.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1	206.49	1	203.00	203.00	0	2,740	0.00%
2024/04/09	0	207.00	0	0.00	206.50	0	2,765	0.00%
2024/04/08	4	205.50	1	206.00	206.50	3	2,794	0.11%
2024/04/03	0.2	210.50	1	210.00	209.00	-0.8	2,805	-0.03%
2024/04/02	1	209.00	8	207.50	208.00	-7	2,809	-0.25%
2024/04/01	0	0.00	4	209.50	209.50	-4	2,812	-0.14%
2024/03/29	1	199.00	3	199.50	200.50	-2	2,785	-0.07%
2024/03/28	7	199.14	2	199.50	198.00	5	2,778	0.18%
2024/03/27	6	202.42	0	0.00	202.00	6	2,823	0.21%
2024/03/26	1	204.02	0	0.00	204.00	1	2,872	0.03%
2024/03/25	0	209.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	211.13	1	212.00	211.00	-1	2,996	-0.03%
2024/03/21	1	214.00	3	211.67	212.00	-2	3,036	-0.07%
2024/03/20	1	210.00	1	210.50	212.50	0	3,096	0.00%
2024/03/19	0	0.00	2	210.25	211.50	-2	3,104	-0.06%
2024/03/18	0	0.00	5	207.10	211.00	-5	3,115	-0.16%
2024/03/15	2	201.50	1	200.51	202.00	1	3,110	0.03%
2024/03/13	1.2	203.19	1.2	204.43	203.00	0.1	3,126	0.00%
2024/03/12	0	209.00	0	0.00	209.00	0	3,128	0.00%
2024/03/11	5	206.50	0	0.00	207.50	5	3,199	0.16%
2024/03/08	4	206.50	3	205.50	206.50	1	3,322	0.03%
2024/03/07	0	205.50	2.1	204.28	203.50	-2.1	3,378	-0.06%
2024/03/06	3	206.17	0	0.00	206.00	3	3,388	0.09%
2024/03/05	2	210.50	4	211.00	210.00	-2	3,400	-0.06%
2024/03/04	2	210.99	22.1	209.00	209.00	-20.1	3,442	-0.58%
2024/03/01	1	210.50	2	212.75	210.50	-1	3,459	-0.03%
2024/02/29	3	209.17	0.3	210.00	211.50	2.8	3,458	0.08%
2024/02/27	6.2	214.11	1.1	217.98	210.50	5.1	3,424	0.15%
2024/02/26	2	221.50	2	222.50	221.00	0	3,357	0.00%
2024/02/23	2	223.25	3.4	223.38	221.50	-1.4	3,390	-0.04%
2024/02/22	0	226.00	1	224.50	225.00	-1	3,425	-0.03%
2024/02/21	0	0.00	0.2	228.50	228.00	-0.2	3,411	-0.01%
2024/02/20	0	0.00	0	230.00	229.50	0	3,414	0.00%
2024/02/19	4	230.88	3.1	231.32	230.50	0.9	3,454	0.03%
2024/02/16	1	225.00	2.1	226.05	228.00	-1.1	3,462	-0.03%
2024/02/15	0	221.50	5	226.00	224.50	-5	3,465	-0.14%
2024/02/05	0.2	226.00	6	225.50	225.50	-5.8	3,451	-0.17%
2024/02/02	4	227.25	0	0.00	227.50	4	3,491	0.11%
2024/02/01	2.2	225.05	1	226.00	226.50	1.2	3,533	0.04%
2024/01/31	1	227.50	0	0.00	227.00	1	3,579	0.03%
2024/01/30	2	227.50	2	228.75	227.00	0	3,603	0.00%
2024/01/29	1	228.00	0.1	228.50	228.00	0.9	3,628	0.02%
2024/01/26	1	224.00	0	0.00	225.00	1	3,738	0.03%
2024/01/24	1	226.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	2	227.25	0	0.00	227.50	2	3,825	0.05%
2024/01/22	1	225.00	1	225.50	225.00	0	3,827	0.00%
2024/01/19	0.2	221.50	1	221.50	221.50	-0.8	3,865	-0.02%
2024/01/18	1.2	217.17	0	0.00	216.50	1.2	3,906	0.03%
2024/01/17	0.1	224.00	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	0	222.00	1	221.50	223.50	-1	3,903	-0.03%
2024/01/15	1	225.00	0	0.00	224.00	1	3,890	0.03%
2024/01/11	1	227.50	0	0.00	228.00	1	3,931	0.03%
2024/01/10	2.2	225.82	0	0.00	225.50	2.2	3,980	0.06%
2024/01/09	2.3	226.84	4.2	227.46	226.00	-1.9	3,991	-0.05%
2024/01/08	0.4	225.50	0	0.00	224.50	0.4	3,978	0.01%
2024/01/05	4.2	227.93	0	0.00	227.00	4.2	3,914	0.11%
2024/01/04	8	233.88	7.6	235.88	231.00	0.4	3,860	0.01%
2024/01/02	0	0.00	2	252.75	250.00	-2	3,822	-0.05%
2023/12/29	6	250.00	2	250.75	251.50	4	3,818	0.10%
2023/12/28	0	248.00	1	247.50	248.00	-1	3,827	-0.03%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	1.1	247.05	1	249.00	247.50	0.1	3,883	0.00%
2023/12/25	0	0.00	0.5	245.00	246.00	-0.5	3,936	-0.01%
2023/12/22	13	241.81	2.2	244.18	241.50	10.8	3,974	0.27%
2023/12/21	0	244.50	1.2	244.00	244.50	-1.2	3,952	-0.03%
2023/12/20	1	245.50	10	247.00	245.50	-9	3,964	-0.23%
2023/12/19	0	0.00	1	247.00	244.50	-1	3,977	-0.03%
2023/12/18	1.4	248.64	0	0.00	251.50	1.4	3,974	0.04%
2023/12/15	1.1	251.55	1	251.51	252.50	0.1	4,052	0.00%
2023/12/14	0	252.00	1.2	253.08	252.00	-1.2	4,078	-0.03%
2023/12/13	1.2	250.42	0	0.00	250.00	1.2	4,157	0.03%
2023/12/12	2	250.00	1	251.00	248.00	1	4,381	0.02%
2023/12/11	2	253.00	3	253.00	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	0	250.00	250.00	0	4,443	0.00%
2023/12/07	1	248.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	2.1	249.30	2	250.76	249.00	0.1	4,527	0.00%
2023/12/05	3	251.51	8	253.75	252.50	-5	4,476	-0.11%
2023/12/04	3.1	245.47	9	247.28	250.50	-5.9	4,364	-0.14%
2023/12/01	2.3	246.83	0	0.00	249.50	2.3	4,269	0.05%
2023/11/30	1.3	247.19	1	250.00	248.00	0.3	4,251	0.01%
2023/11/29	7.5	245.50	5	246.11	251.00	2.5	4,252	0.06%
2023/11/28	1.5	243.17	5	244.30	245.00	-3.5	4,208	-0.08%
2023/11/27	0	0.00	3	238.50	239.00	-3	4,170	-0.07%
2023/11/24	2	240.00	2	239.00	238.00	0	4,195	0.00%
2023/11/22	1	239.92	0	0.00	237.00	1	4,265	0.02%
2023/11/21	8	240.31	11	242.27	242.50	-3	4,264	-0.07%
2023/11/20	2.3	238.87	2.1	239.49	239.00	0.2	4,280	0.01%
2023/11/17	2.1	236.76	0	0.00	237.00	2.1	4,269	0.05%
2023/11/16	0.2	238.50	2	238.00	238.50	-1.8	4,271	-0.04%
2023/11/15	3.2	236.50	1	237.00	235.50	2.2	4,240	0.05%
2023/11/14	1	231.50	1	232.50	230.50	0	4,201	0.00%
2023/11/13	3	230.68	1	232.50	230.50	2	4,221	0.05%
2023/11/10	4.1	223.08	4	224.75	228.00	0.1	4,226	0.00%
2023/11/09	1	229.50	0	229.00	227.50	1	4,200	0.02%
2023/11/08	3	231.67	3	233.33	231.00	0	4,201	0.00%
2023/11/07	6.5	232.85	0	0.00	232.50	6.5	4,181	0.16%
2023/11/06	1	237.00	0	0.00	237.00	1	4,201	0.02%
2023/11/03	5	234.21	2	235.25	232.50	3	4,199	0.07%
2023/11/02	0	0.00	5	244.60	243.00	-5	4,130	-0.12%
2023/11/01	3	239.33	2	238.50	240.00	1	4,126	0.02%
2023/10/31	1	234.50	4	236.25	236.00	-3	4,181	-0.07%
2023/10/30	1	231.52	2	233.50	232.00	-1	4,263	-0.02%
2023/10/27	3	232.33	2	235.75	233.50	1	4,309	0.02%
2023/10/26	4	230.13	1	233.00	229.00	3	4,322	0.07%
2023/10/25	3	239.00	1	237.00	238.00	2	4,282	0.05%
2023/10/23	2	238.27	45	237.06	237.00	-43	4,353	-0.99%
2023/10/20	1.1	236.60	2	239.25	239.50	-1	4,398	-0.02%
2023/10/19	7	244.86	4	246.13	242.50	3	4,421	0.07%
2023/10/18	2	251.25	0	0.00	250.50	2	4,439	0.05%
2023/10/17	2	255.50	3	257.67	255.50	-1	4,458	-0.02%
2023/10/16	1	253.00	1	253.01	253.00	0	4,580	0.00%
2023/10/13	0	259.50	2	259.00	257.00	-2	4,789	-0.04%
2023/10/12	4	257.88	0	0.00	256.50	4	4,835	0.08%
2023/10/11	2	259.50	3.1	258.96	260.00	-1.1	4,923	-0.02%
2023/10/06	9.2	255.76	1	252.50	251.50	8.2	5,040	0.16%
2023/10/05	39	262.04	1	261.00	260.50	38	5,050	0.75%
2023/10/04	0	0.00	3	257.33	264.00	-3	5,058	-0.06%
2023/10/02	6	269.50	2	267.50	267.50	4	5,179	0.08%
2023/09/28	1	266.50	2.3	266.15	266.50	-1.3	5,182	-0.03%
2023/09/27	0	265.00	0	0.00	265.00	0	5,166	0.00%
2023/09/26	2.1	264.52	2	263.50	263.00	0.1	5,193	0.00%
2023/09/25	3.2	268.08	2.5	268.20	269.00	0.7	5,186	0.01%
2023/09/22	1	258.00	1	258.50	267.00	0	5,138	0.00%
2023/09/21	1	262.00	6	262.58	263.50	-5	5,088	-0.10%
2023/09/20	4	264.62	3	265.65	260.50	1	5,100	0.02%
2023/09/19	1.2	271.30	5	274.70	271.00	-3.9	5,047	-0.08%
2023/09/18	9.4	272.22	14.1	272.46	272.50	-4.7	4,983	-0.09%
2023/09/15	9.6	269.33	65.7	270.64	272.00	-56.1	4,889	-1.15%
2023/09/14	4.4	259.25	5	259.00	259.00	-0.6	4,683	-0.01%
2023/09/13	4	258.63	3	257.67	257.50	1	4,665	0.02%
2023/09/12	2.4	258.07	5.4	258.35	260.50	-3	4,689	-0.06%
2023/09/11	1	248.00	4	251.00	251.00	-3	4,724	-0.06%
2023/09/08	1	248.50	1	246.00	249.00	0	4,791	0.00%
2023/09/07	0	0.00	2	249.75	250.00	-2	4,860	-0.04%
2023/09/06	3.2	248.19	1	248.01	249.00	2.2	4,890	0.04%
2023/09/05	1.1	247.50	0	248.25	248.00	1	4,945	0.02%
2023/09/04	41	247.56	6	247.00	250.00	35	5,054	0.69%
2023/09/01	5.2	243.85	0	0.00	243.00	5.2	5,138	0.10%
2023/08/30	1.1	243.04	0	0.00	243.00	1.1	5,299	0.02%
2023/08/29	5	242.50	5	242.50	244.00	0	5,405	0.00%
2023/08/28	0	0.00	1	238.50	236.50	-1	5,416	-0.02%
2023/08/25	1	232.50	1	232.00	231.00	0	5,489	0.00%
2023/08/24	0	0.00	3	235.17	239.50	-3	5,579	-0.05%
2023/08/23	2	229.50	0	0.00	230.50	2	5,698	0.04%
2023/08/22	3	229.83	1	229.50	229.50	2	5,872	0.03%
2023/08/18	1.2	234.40	1	233.50	231.00	0.2	6,247	0.00%
2023/08/17	2	234.25	1	234.49	236.50	1	6,326	0.02%
2023/08/16	3	236.50	0	0.00	236.00	3	6,441	0.05%
2023/08/15	0	0.00	2	236.25	236.50	-2	6,553	-0.03%
2023/08/14	2	233.48	3	231.67	232.00	-1	6,639	-0.01%
2023/08/11	0.1	240.00	3	240.17	238.50	-2.9	6,726	-0.04%
2023/08/10	4	242.00	5	241.90	238.50	-1	6,828	-0.01%
2023/08/09	4	246.25	1	249.50	247.00	3	6,830	0.04%
2023/08/08	7	245.79	0	0.00	245.00	7	6,867	0.10%
2023/08/07	6	252.08	2	251.50	250.50	4	6,877	0.06%
2023/08/04	4	251.38	3.1	252.21	252.50	0.9	6,923	0.01%
2023/08/02	4.8	254.27	8	253.63	251.50	-3.2	7,040	-0.05%
2023/08/01	29	250.31	6	251.83	249.50	23	7,091	0.32%
2023/07/31	14	251.29	3	254.33	248.00	11	7,135	0.15%
2023/07/28	2	252.25	4	253.10	254.50	-2	7,229	-0.03%
2023/07/27	6	250.92	35	252.04	250.00	-29	7,271	-0.40%
2023/07/26	5.1	256.41	7	258.00	254.50	-1.9	7,344	-0.03%
2023/07/25	3	263.66	10	259.60	258.00	-7	7,480	-0.09%
2023/07/24	7	262.00	14	263.07	261.50	-7	7,518	-0.09%
2023/07/21	1.1	258.09	0	0.00	258.00	1.1	7,599	0.01%
2023/07/20	1	268.00	5.1	272.06	267.00	-4.1	7,689	-0.05%
2023/07/19	21	272.26	5.4	268.66	266.50	15.6	7,723	0.20%
2023/07/18	22.4	273.04	12.6	272.04	275.50	9.8	7,678	0.13%
2023/07/17	6	264.66	26	264.19	262.50	-20	7,491	-0.27%
2023/07/14	0.5	267.00	2	268.25	266.00	-1.5	7,540	-0.02%
2023/07/13	50	263.26	55.1	267.52	264.50	-5	7,468	-0.07%
2023/07/12	18.6	253.14	2	253.75	254.50	16.6	7,352	0.23%
2023/07/11	5	247.00	2	246.50	247.00	3	7,336	0.04%
2023/07/10	3.2	246.32	2	243.00	243.50	1.2	7,441	0.02%
2023/07/07	10	248.50	4.1	251.46	246.50	5.9	7,447	0.08%
2023/07/06	5.4	257.15	0	0.00	255.50	5.4	7,352	0.07%
2023/07/05	5	262.60	5	262.80	261.50	0	7,356	0.00%
2023/07/04	7	262.72	5	262.80	262.00	2	7,334	0.03%
2023/07/03	2	266.75	1	269.50	270.00	1	7,384	0.01%
2023/06/30	5	264.50	2	261.00	264.00	3	7,531	0.04%
2023/06/29	1	263.00	1	263.50	262.50	0	7,637	0.00%
2023/06/28	8	266.19	5	265.60	262.00	3	7,679	0.04%
2023/06/27	7	270.44	0	0.00	268.50	7	7,779	0.09%
2023/06/26	1	275.97	2	275.50	275.00	-1	7,818	-0.01%
2023/06/21	3.1	279.66	1	280.00	278.00	2.1	8,025	0.03%
2023/06/20	15	278.33	13	280.81	281.50	2	8,127	0.02%
2023/06/19	7	277.43	3	277.67	278.00	4	8,249	0.05%
2023/06/16	18	278.53	15	280.50	279.50	3	8,322	0.04%
2023/06/15	7	281.36	11.2	284.22	281.00	-4.2	8,296	-0.05%
2023/06/14	5.2	294.58	3	294.83	293.50	2.2	8,249	0.03%
2023/06/13	4	290.88	3	290.83	293.00	1	8,253	0.01%
2023/06/12	2.5	281.18	1	283.50	286.00	1.5	8,243	0.02%
2023/06/09	2	284.99	5	282.60	284.50	-3	8,308	-0.04%
2023/06/08	10	282.55	6	283.08	282.00	4	8,401	0.05%
2023/06/07	10.2	292.28	4.2	291.75	290.00	6	8,463	0.07%
2023/06/06	4.7	298.21	0	0.00	296.50	4.7	8,514	0.06%
2023/06/05	42	304.82	4	308.88	305.00	38	8,504	0.45%
2023/06/02	2	303.00	7	306.86	308.00	-5	8,495	-0.06%
2023/06/01	2.2	301.77	1	297.50	298.50	1.2	8,464	0.01%
2023/05/31	2	297.00	9	300.28	303.00	-7	8,667	-0.08%
2023/05/30	6	295.17	2.1	294.41	294.00	3.9	8,725	0.04%
2023/05/29	5	300.90	3	304.50	302.50	2	8,686	0.02%
2023/05/26	6.1	307.08	12	304.58	303.00	-5.9	8,597	-0.07%
2023/05/25	6.5	302.04	12.4	301.11	302.50	-5.9	8,464	-0.07%
2023/05/24	1	287.01	4	289.50	292.00	-3	8,223	-0.04%
2023/05/23	1	283.50	3	286.67	289.00	-2	8,138	-0.02%
2023/05/22	7.2	283.90	2	282.50	281.50	5.2	8,079	0.06%
2023/05/19	0	0.00	7.1	290.73	293.00	-7.1	7,965	-0.09%
2023/05/18	4	288.88	5.1	289.17	285.50	-1.1	7,929	-0.01%
2023/05/17	18.2	288.09	15	288.34	286.50	3.2	7,927	0.04%
2023/05/16	3	285.50	10	289.60	288.50	-7	7,854	-0.09%
2023/05/15	2	281.75	0	0.00	281.00	2	7,773	0.03%
2023/05/12	1	285.50	5	286.20	287.00	-4	7,789	-0.05%
2023/05/11	0	0.00	1	279.50	278.00	-1	7,758	-0.01%
2023/05/10	2	283.50	11	283.86	282.50	-9	7,761	-0.12%
2023/05/09	0	0.00	8.1	285.39	287.50	-8.1	7,767	-0.10%
2023/05/08	2	283.01	15.4	283.16	281.00	-13.3	7,773	-0.17%
2023/05/05	1	275.50	12	277.37	277.50	-11	7,758	-0.14%
2023/05/04	14.3	268.56	5	270.00	272.50	9.3	7,857	0.12%
2023/05/03	1	274.00	30	279.00	276.00	-29	7,900	-0.37%
2023/05/02	5	279.20	12	278.04	277.50	-7	7,915	-0.09%
2023/04/28	7	275.86	10.4	275.86	274.50	-3.4	7,942	-0.04%
2023/04/27	14	265.00	17	262.85	266.50	-3	7,815	-0.04%
2023/04/26	8	258.50	7	264.93	269.00	1	7,812	0.01%
2023/04/25	6	267.62	6	266.07	258.00	0	7,838	0.00%
2023/04/24	6.1	261.22	7	262.93	268.50	-0.9	7,743	-0.01%
2023/04/21	1	261.99	4	260.25	260.00	-3	7,734	-0.04%
2023/04/20	6	255.33	11	256.68	255.00	-5	7,732	-0.06%
2023/04/19	39	255.55	27	256.50	254.00	12	7,858	0.15%
2023/04/18	6	264.83	0	0.00	263.00	6	7,907	0.08%
2023/04/17	4	261.13	4	262.38	264.50	0	8,079	0.00%
2023/04/14	9	262.44	2	263.25	263.00	7	8,253	0.08%
2023/04/13	21	265.91	4	266.00	264.00	17	8,265	0.21%
2023/04/12	0	272.50	0	275.50	274.50	0	8,201	0.00%
2023/04/11	2	275.00	1	274.50	274.00	1	8,246	0.01%
2023/04/10	3	272.68	4	275.63	275.50	-1	8,270	-0.01%
2023/04/07	1	274.00	3	274.83	274.00	-2	8,272	-0.02%
2023/04/06	29	274.45	4	274.00	274.50	25	8,283	0.30%
2023/03/31	8	283.25	44.1	283.76	283.00	-36.1	8,310	-0.43%
2023/03/30	9	279.28	8.2	279.90	281.00	0.8	8,315	0.01%
2023/03/29	5	274.90	5	273.20	272.00	0	8,478	0.00%
2023/03/28	6	275.42	11	275.41	273.50	-5	8,836	-0.06%
2023/03/27	14.1	283.37	9	285.67	285.50	5.1	8,862	0.06%
2023/03/24	6	285.84	20.2	286.39	286.50	-14.2	9,014	-0.16%
2023/03/23	3.1	277.89	6	278.34	280.50	-2.9	8,871	-0.03%
2023/03/22	8	276.69	11	276.18	275.50	-3	8,921	-0.03%
2023/03/21	7	268.50	5	266.09	269.00	2	8,944	0.02%
2023/03/20	2	264.25	4.1	263.35	262.50	-2.1	8,933	-0.02%
2023/03/17	2	262.25	2	262.00	261.00	0	9,094	0.00%
2023/03/16	33.1	259.67	3	261.00	259.00	30.1	9,229	0.33%
2023/03/15	0	0.00	33	260.92	259.50	-33	9,580	-0.34%
2023/03/14	6	259.92	2	261.25	260.00	4	9,712	0.04%
2023/03/13	13	262.23	11	261.64	266.00	2	9,889	0.02%
2023/03/10	14	263.54	11	263.64	260.00	3	9,931	0.03%
2023/03/09	9	267.22	11	266.64	266.50	-2	10,174	-0.02%
2023/03/08	7	259.66	5	261.00	263.00	2	10,063	0.02%
2023/03/07	4	258.13	2	258.25	258.50	2	10,084	0.02%
2023/03/06	4.3	262.86	11	262.63	261.00	-6.7	10,128	-0.07%
2023/03/03	6	260.09	35.1	261.37	259.00	-29.1	10,261	-0.28%
2023/03/02	4.1	245.39	27.1	248.99	250.50	-23	10,165	-0.23%
2023/03/01	5.1	233.55	3	240.82	240.50	2.1	10,116	0.02%
2023/02/24	8	237.00	6	237.83	235.00	2	10,158	0.02%
2023/02/23	3	241.17	5	242.50	243.00	-2	10,183	-0.02%
2023/02/22	8.1	241.07	0	0.00	240.00	8.1	10,408	0.08%
2023/02/21	5	247.00	8	246.06	247.00	-3	10,602	-0.03%
2023/02/20	2	245.00	8	245.00	244.00	-6	10,845	-0.06%
2023/02/17	7	245.14	2	246.00	245.50	5	11,153	0.04%
2023/02/16	17	247.50	19.1	247.21	247.50	-2.1	11,793	-0.02%
2023/02/15	6	238.58	11	240.23	244.00	-5	11,900	-0.04%
2023/02/14	27	236.65	18	238.69	238.50	9	11,952	0.08%
2023/02/13	14	235.79	25	234.56	233.00	-11	12,322	-0.09%
2023/02/10	44	237.81	35.2	237.42	237.00	8.9	12,572	0.07%
2023/02/09	4	242.38	1	243.00	243.00	3	12,694	0.02%
2023/02/08	15	244.70	17	244.00	244.00	-2	12,976	-0.02%
2023/02/07	42	242.05	9	242.11	244.00	33	13,058	0.25%
2023/02/06	16.2	241.27	16	240.09	239.00	0.2	13,207	0.00%
2023/02/03	17	259.06	26.2	255.01	255.00	-9.2	13,161	-0.07%
2023/02/02	21	259.57	25	261.52	264.50	-4	13,207	-0.03%
2023/02/01	18	253.94	21.1	253.72	255.50	-3.1	13,225	-0.02%
2023/01/31	6	245.17	7	243.21	243.00	-1	13,197	-0.01%
2023/01/30	27.1	242.05	15.1	244.11	246.00	12	13,404	0.09%
2023/01/17	2	234.50	1	234.50	234.50	1	13,495	0.01%
2023/01/16	4	233.50	6	232.33	233.00	-2	13,839	-0.01%
2023/01/13	9.1	234.43	7	232.64	230.00	2.1	14,000	0.01%
2023/01/12	5	234.50	26	232.92	232.00	-21	14,152	-0.15%
2023/01/11	2	237.00	3.2	234.74	234.00	-1.2	14,447	-0.01%
2023/01/10	4	234.75	5	233.60	236.50	-1	14,660	-0.01%
2023/01/09	14	232.93	36.1	234.83	236.00	-22	14,843	-0.15%
2023/01/06	7	224.71	6	224.08	227.50	1	14,819	0.01%
2023/01/05	19	220.82	7	220.29	219.50	12	14,815	0.08%
2023/01/04	34.3	225.50	1	223.00	223.00	33.3	14,728	0.23%
2023/01/03	21.1	227.43	6	229.75	233.00	15.1	14,662	0.10%
2022/12/30	5.5	229.62	7	231.79	227.00	-1.5	14,732	-0.01%
2022/12/29	2	228.01	2.1	231.04	231.00	0	14,768	0.00%
2022/12/28	4.5	235.46	2	231.75	231.50	2.5	14,913	0.02%
2022/12/27	2	242.49	4.1	239.12	238.00	-2	15,074	-0.01%
2022/12/26	5.1	238.30	21	238.00	237.00	-16	15,149	-0.11%
2022/12/23	7	239.71	11	241.55	242.00	-4	15,276	-0.03%
2022/12/22	8	239.19	27	236.78	243.00	-19	15,283	-0.12%
2022/12/21	41.2	237.91	21.1	235.80	237.00	20.1	15,279	0.13%
2022/12/20	40.2	245.52	41	241.90	241.50	-0.8	15,189	-0.01%
2022/12/19	14.2	258.88	6	257.34	257.00	8.2	14,930	0.05%
2022/12/16	24.2	262.17	8	260.63	260.00	16.2	14,855	0.11%
2022/12/15	13	273.27	10	272.95	274.00	3	14,757	0.02%
2022/12/14	27	272.31	15	271.93	274.00	12	14,743	0.08%
2022/12/13	9.3	277.19	30	272.50	270.00	-20.7	14,790	-0.14%
2022/12/12	30	280.97	1	279.00	281.00	29	14,675	0.20%
2022/12/09	4	283.50	26	283.10	281.50	-22	14,751	-0.15%
2022/12/08	15.1	281.49	14	284.68	287.00	1.1	14,641	0.01%
2022/12/07	91	288.45	42	285.21	278.50	49	14,622	0.33%
2022/12/06	10	310.55	5.2	308.01	304.50	4.9	14,293	0.03%
2022/12/05	12	306.58	16	309.59	310.50	-4	14,155	-0.03%
2022/12/02	13	290.77	21	291.76	295.50	-8	13,957	-0.06%
2022/12/01	11	290.09	25.2	286.29	286.50	-14.2	13,977	-0.10%
2022/11/30	11	267.09	21.1	269.36	269.50	-10.1	13,656	-0.07%
2022/11/29	45	269.46	6.3	267.71	267.00	38.7	13,768	0.28%
2022/11/28	7	271.21	25	271.38	273.00	-18	13,889	-0.13%
2022/11/25	17.3	274.47	17	274.44	271.00	0.3	14,066	0.00%
2022/11/24	4	264.26	17.1	266.52	270.00	-13	13,891	-0.09%
2022/11/23	8	261.19	2.1	260.99	259.00	6	13,814	0.04%
2022/11/22	18	260.03	19.1	259.58	262.00	-1.1	13,857	-0.01%
2022/11/21	3	262.17	2.1	262.00	261.00	1	13,867	0.01%
2022/11/18	34.2	262.29	34	261.22	258.00	0.2	13,855	0.00%
2022/11/17	34.1	272.29	47	267.95	267.50	-13	13,777	-0.09%
2022/11/16	58	270.41	24	271.31	272.50	34	13,810	0.25%
2022/11/15	15	263.77	19	266.50	270.50	-4	13,909	-0.03%
2022/11/14	66	266.59	52	266.08	263.00	14	13,834	0.10%
2022/11/11	0	0.00	26.2	256.50	256.50	-26.2	13,368	-0.20%
2022/11/10	6	231.50	4	233.63	233.50	2	13,309	0.02%
2022/11/09	12	230.54	29	231.48	234.50	-17	13,340	-0.13%
2022/11/08	8	221.81	17.1	221.44	219.00	-9.1	13,260	-0.07%
2022/11/07	7	214.86	16	216.78	214.50	-9	13,156	-0.07%
2022/11/04	20	212.75	10	214.75	217.00	10	13,147	0.08%
2022/11/03	4	214.63	2	215.25	217.00	2	12,958	0.02%
2022/11/02	2	214.25	5.3	213.29	217.50	-3.3	12,985	-0.03%
2022/11/01	22	209.57	2	210.50	208.50	20	12,849	0.16%
2022/10/31	3	211.83	4.2	210.98	211.50	-1.2	12,874	-0.01%
2022/10/28	3.2	210.03	18.2	207.48	208.50	-15	12,879	-0.12%
2022/10/27	10	204.40	13	203.62	207.00	-3	12,750	-0.02%
2022/10/26	15.3	201.86	12	199.71	199.50	3.3	12,741	0.03%
2022/10/25	5	207.50	2.1	208.99	207.00	3	12,665	0.02%
2022/10/24	4	206.75	34.1	206.83	207.50	-30.1	12,654	-0.24%
2022/10/21	9	199.28	8	201.38	195.00	1	12,710	0.01%
2022/10/20	31.2	198.83	4.1	198.95	199.50	27.1	12,735	0.21%
2022/10/19	10	208.10	30.3	207.85	205.00	-20.3	12,665	-0.16%
2022/10/18	27.1	200.54	19.2	200.41	201.00	7.9	12,497	0.06%
2022/10/17	19	190.03	7	194.93	195.00	12	12,474	0.10%
2022/10/14	1	189.50	13.6	192.78	195.50	-12.6	12,509	-0.10%
2022/10/13	5	183.40	3	180.67	178.00	2	12,619	0.02%
2022/10/12	2	190.00	5	190.50	189.00	-3	12,571	-0.02%
2022/10/11	14	191.11	6	188.95	187.50	8	12,616	0.06%
2022/10/07	8	204.13	6	204.75	204.00	2	12,604	0.02%
2022/10/06	6	203.67	6	203.67	207.00	0	12,628	0.00%
2022/10/05	14	201.93	21	203.52	200.50	-7	12,668	-0.06%
2022/10/04	13	197.85	16	196.72	198.00	-3	12,570	-0.02%
2022/10/03	5.1	185.29	6	186.09	188.50	-0.9	12,519	-0.01%
2022/09/30	2	186.75	1	180.00	189.00	1	12,630	0.01%
2022/09/29	5	188.00	8.1	187.98	186.00	-3.1	12,684	-0.02%
2022/09/28	8.1	192.40	7	188.93	187.00	1.1	12,715	0.01%
2022/09/27	6	194.01	5	195.80	200.00	1	12,759	0.01%
2022/09/26	12	198.71	8	195.63	193.00	4	12,737	0.03%
2022/09/23	9	206.72	4.1	207.04	205.00	4.9	12,722	0.04%
2022/09/22	24.4	209.41	14	207.36	207.00	10.4	12,698	0.08%
2022/09/21	14	216.75	12.3	215.07	216.00	1.7	12,641	0.01%
2022/09/20	7	217.86	12	217.96	220.50	-5	12,644	-0.04%
2022/09/19	4.1	222.89	7	222.57	222.00	-2.9	12,513	-0.02%
2022/09/16	15	224.67	12	223.42	221.50	3	12,492	0.02%
2022/09/15	9	229.11	3.1	231.47	228.00	5.9	12,403	0.05%
2022/09/14	11.3	228.80	16	229.25	229.50	-4.7	12,408	-0.04%
2022/09/13	14	241.65	1	240.00	240.00	13	12,285	0.11%
2022/09/12	5	248.00	3	247.83	246.50	2	12,262	0.02%
2022/09/08	6	242.92	2.1	241.55	242.00	3.9	12,336	0.03%
2022/09/07	9	241.17	6	243.66	242.00	3	12,397	0.02%
2022/09/06	0	250.00	9	252.56	250.50	-9	12,319	-0.07%
2022/09/05	12	250.67	17	249.41	247.50	-5	12,305	-0.04%
2022/09/02	15	246.30	12	245.50	243.00	3	12,206	0.02%
2022/09/01	38	253.35	14	247.00	244.50	24	12,032	0.20%
2022/08/31	8.1	267.61	2	267.25	270.50	6.1	11,794	0.05%
2022/08/30	4	265.88	1	263.50	267.50	3	11,767	0.03%
2022/08/29	15	260.87	1	267.00	266.50	14	11,715	0.12%
2022/08/26	7	281.79	5	282.30	278.00	2	11,605	0.02%
2022/08/25	0	0.00	1	275.00	276.00	-1	11,562	-0.01%
2022/08/24	9	270.83	5	269.60	270.00	4	11,603	0.03%
2022/08/23	20.1	278.22	5.1	278.74	274.00	15	11,453	0.13%
2022/08/22	73.2	294.06	67	292.30	288.00	6.2	11,245	0.06%
2022/08/19	8	291.37	8	291.88	295.00	0	10,925	0.00%
2022/08/18	10.1	276.94	16	276.78	281.50	-5.9	10,763	-0.05%
2022/08/17	14	280.82	13	280.19	278.00	1	10,705	0.01%
2022/08/16	4	278.41	8	279.44	277.00	-4	10,591	-0.04%
2022/08/15	3	279.00	17.1	277.87	282.00	-14.1	10,432	-0.14%
2022/08/12	8	260.50	5	259.70	261.50	3	10,094	0.03%
2022/08/11	7	255.00	7	254.57	254.00	0	9,930	0.00%
2022/08/10	6	249.25	3	247.00	245.50	3	9,778	0.03%
2022/08/09	1	248.00	5	251.50	249.00	-4	9,654	-0.04%
2022/08/08	3	241.50	6	242.17	246.50	-3	9,525	-0.03%
2022/08/05	7	242.57	9	245.00	244.00	-2	9,468	-0.02%
2022/08/04	13	235.92	9	237.06	234.50	4	9,353	0.04%
2022/08/03	8	235.25	11	235.77	234.00	-3	9,176	-0.03%
2022/08/02	8	234.63	4	235.00	238.00	4	9,128	0.04%
2022/08/01	4	232.00	11.5	239.14	243.50	-7.5	8,992	-0.08%
2022/07/29	5	241.60	4	242.88	240.50	1	8,840	0.01%
2022/07/28	28	247.64	18	248.19	238.50	10	8,673	0.12%
2022/07/27	12	258.63	14	258.43	263.50	-2	8,248	-0.02%
2022/07/26	24.1	262.08	19	259.55	254.50	5.1	7,993	0.06%
2022/07/25	18	278.00	20	274.70	272.00	-2	7,811	-0.03%
2022/07/22	20	282.55	9	278.22	278.50	11	7,679	0.14%
2022/07/21	47.5	276.62	45.1	278.48	282.00	2.4	7,498	0.03%
2022/07/20	7	267.00	13	265.15	266.50	-6	7,230	-0.08%
2022/07/19	7	255.43	14	255.29	253.00	-7	7,063	-0.10%
2022/07/18	13	258.38	9	259.17	259.00	4	7,012	0.06%
2022/07/15	8	249.75	5	250.20	253.50	3	6,872	0.04%
2022/07/14	8	239.31	13	241.46	247.00	-5	6,744	-0.07%
2022/07/13	8	245.75	7.1	246.34	242.00	0.9	6,583	0.01%
2022/07/12	5.1	240.54	2	238.25	238.50	3.1	6,465	0.05%
2022/07/11	7	255.21	2	248.00	248.50	5	6,373	0.08%
2022/07/08	5	258.40	7	259.00	262.00	-2	6,216	-0.03%
2022/07/07	12	246.67	12	248.42	251.50	0	5,992	0.00%
2022/07/06	4	245.25	1.1	243.55	243.00	2.9	5,833	0.05%
2022/07/05	19	248.29	20	244.55	247.00	-1	5,761	-0.02%
2022/07/04	9	249.61	11.1	253.09	244.00	-2	5,570	-0.04%
2022/07/01	12.1	252.60	5	248.20	244.00	7.1	5,428	0.13%
2022/06/30	8.1	265.96	19	261.79	260.50	-10.9	5,294	-0.21%
2022/06/29	9	277.61	5	273.90	273.50	4	5,213	0.08%
2022/06/28	21	299.14	5	290.10	289.50	16	5,134	0.31%
2022/06/27	3	311.83	8	308.69	312.50	-5	5,099	-0.10%
2022/06/24	3	288.31	3	286.67	284.50	0	5,038	0.00%
2022/06/23	3.3	290.98	20	294.00	286.50	-16.7	4,981	-0.33%
2022/06/22	7	304.00	4	298.38	294.00	3	4,931	0.06%
2022/06/21	1	304.50	5	310.50	314.00	-4	4,846	-0.08%
2022/06/20	7	306.42	48	305.23	299.00	-41	4,812	-0.85%
2022/06/17	5.1	316.95	6	316.42	316.00	-0.9	4,736	-0.02%
2022/06/16	35	326.17	5	319.40	316.00	30	4,613	0.65%
2022/06/15	10.2	335.68	12	328.92	329.50	-1.8	4,489	-0.04%
2022/06/14	3	344.67	2	343.50	343.00	1	4,421	0.02%
2022/06/13	3	345.67	2	346.00	345.00	1	4,377	0.02%
2022/06/10	5	363.60	5	363.90	365.00	0	4,379	0.00%
2022/06/09	2	374.00	6	371.58	372.00	-4	4,350	-0.09%
2022/06/08	2	368.00	1	368.00	365.00	1	4,333	0.02%
2022/06/07	7	368.71	3	367.50	367.50	4	4,335	0.09%
2022/06/06	2	374.75	1	374.00	373.00	1	4,331	0.02%
2022/06/02	5	368.10	4.2	371.88	372.00	0.8	4,373	0.02%
2022/06/01	12.2	375.60	7	371.86	371.00	5.2	4,385	0.12%
2022/05/31	2.1	391.95	2.2	392.82	394.50	-0.1	4,295	0.00%
2022/05/30	8	391.94	7	392.86	395.00	1	4,324	0.02%
2022/05/27	6	375.58	7	374.57	376.50	-1	4,282	-0.02%
2022/05/26	3.2	373.13	3.2	373.72	368.00	0	4,372	0.00%
2022/05/25	10.3	373.50	6	375.50	381.00	4.3	4,314	0.10%
2022/05/24	3	385.85	1	386.50	380.00	2	4,219	0.05%
2022/05/23	5	398.20	3	397.67	397.50	2	4,195	0.05%
2022/05/19	3	400.68	2.2	402.05	407.50	0.8	4,241	0.02%
2022/05/18	6	413.17	11	412.23	414.00	-5	4,263	-0.12%
2022/05/17	8	406.31	12	403.13	407.50	-4	4,259	-0.09%
2022/05/16	1.2	406.58	6.2	408.60	401.00	-5	4,301	-0.12%
2022/05/13	7	393.36	2	395.50	398.00	5	4,277	0.12%
2022/05/12	1.2	383.57	5	384.10	381.00	-3.8	4,265	-0.09%
2022/05/11	6	395.50	4	392.13	391.00	2	4,229	0.05%
2022/05/10	3	397.00	1	398.00	404.00	2	4,228	0.05%
2022/05/09	4	398.13	3	399.33	395.00	1	4,273	0.02%
2022/05/06	1	396.00	1	399.50	401.50	0	4,351	0.00%
2022/05/05	2	418.50	1	418.00	418.00	1	4,332	0.02%
2022/05/04	4	402.50	4	401.50	398.50	0	4,312	0.00%
2022/05/03	3	401.50	2	399.75	399.50	1	4,350	0.02%
2022/04/29	5	404.80	4	405.25	404.00	1	4,417	0.02%
2022/04/28	7	398.43	4	398.50	395.00	3	4,424	0.07%
2022/04/27	2.1	400.48	3.2	400.31	409.00	-1.1	4,415	-0.02%
2022/04/26	4	405.88	3	408.17	406.00	1	4,382	0.02%
2022/04/25	7.1	407.08	8	410.63	406.50	-0.9	4,401	-0.02%
2022/04/22	4.2	442.22	2	435.00	434.50	2.2	4,379	0.05%
2022/04/21	2	463.76	3	459.50	462.50	-1	4,380	-0.02%
2022/04/20	3	456.99	2.2	458.05	458.50	0.8	4,406	0.02%
2022/04/19	3	448.33	3	450.00	449.00	0	4,421	0.00%
2022/04/18	3	437.01	2.1	439.76	440.50	0.9	4,468	0.02%
2022/04/15	11.1	445.80	4	444.13	441.00	7.1	4,550	0.16%
2022/04/14	4	468.75	6	470.17	467.00	-2	4,539	-0.04%
2022/04/13	4	462.75	2	465.00	466.00	2	4,553	0.04%
2022/04/12	12.2	455.74	7	456.43	454.00	5.2	4,575	0.11%
2022/04/11	11.1	465.27	3	466.17	455.00	8.1	4,551	0.18%
2022/04/08	5	500.50	3	501.36	498.00	2	4,520	0.04%
2022/04/07	1	520.04	3	514.67	509.00	-2	4,488	-0.04%
2022/04/06	3	511.00	2.5	514.60	516.00	0.5	4,446	0.01%
2022/04/01	4	524.75	4.2	517.86	526.00	-0.2	4,428	0.00%
2022/03/31	3	525.00	1	525.00	524.00	2	4,442	0.05%
2022/03/30	2	529.00	8.3	539.19	537.00	-6.3	4,433	-0.14%
2022/03/29	2	513.00	2	520.49	522.00	0	4,437	0.00%
2022/03/28	2.1	510.00	0	0.00	511.00	2.1	4,429	0.05%
2022/03/25	0	0.00	2.3	519.33	518.00	-2.3	4,437	-0.05%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	4.5	515.31	514.00	-4.5	4,439	-0.10%
2022/03/22	1	490.00	0	494.83	490.00	1	4,435	0.02%
2022/03/21	3	484.33	4	488.26	488.50	-1	4,483	-0.02%
2022/03/18	2	478.00	1	481.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	4.2	488.95	489.50	-4.2	4,508	-0.09%
2022/03/16	5	462.90	2	461.00	460.00	3	4,481	0.07%
2022/03/15	6.1	460.85	8.2	461.47	458.50	-2.1	4,464	-0.05%
2022/03/14	3	482.17	0	0.00	485.00	3	4,419	0.07%
2022/03/11	5.2	487.07	3	489.00	489.00	2.2	4,433	0.05%
2022/03/10	6	500.50	2	499.01	498.50	4	4,467	0.09%
2022/03/09	6	485.25	4	486.88	486.50	2	4,471	0.04%
2022/03/08	6.3	488.71	6	485.00	475.50	0.3	4,524	0.01%
2022/03/07	5.1	502.86	3	500.93	494.50	2	4,516	0.05%
2022/03/04	0	0.00	1.1	541.18	547.00	-1.1	4,550	-0.02%
2022/03/03	5	550.99	2	534.50	535.00	3	4,564	0.07%
2022/03/02	1.1	535.76	4	544.00	548.00	-2.9	4,631	-0.06%
2022/03/01	7	541.43	5	545.20	539.00	2	4,670	0.04%
2022/02/25	5	526.20	3	526.00	524.00	2	4,634	0.04%
2022/02/24	2	517.51	4	516.75	512.00	-2	4,608	-0.04%
2022/02/23	3	525.00	4	527.50	529.00	-1	4,578	-0.02%
2022/02/22	1	516.99	1	519.00	521.00	0	4,598	0.00%
2022/02/21	4	535.50	1	537.00	533.00	3	4,628	0.06%
2022/02/18	2	524.50	6	534.50	536.00	-4	4,626	-0.09%
2022/02/17	1	524.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	1	524.00	528.00	-1	4,739	-0.02%
2022/02/15	4	507.00	4	507.76	502.00	0	4,807	0.00%
2022/02/14	3	494.36	5	496.60	496.00	-2	4,926	-0.04%
2022/02/11	3	517.99	0	0.00	514.00	3	5,001	0.06%
2022/02/10	4	518.00	2	516.50	516.00	2	5,059	0.04%
2022/02/09	1	512.00	2	511.05	526.00	-1	5,105	-0.02%
2022/02/08	0	0.00	5	500.24	506.00	-5	5,149	-0.10%
2022/02/07	1	474.50	1	479.50	478.00	0	5,192	0.00%
2022/01/26	6	477.92	8	476.06	472.00	-2	5,269	-0.04%
2022/01/25	3	480.52	4	482.63	477.00	-1	5,410	-0.02%
2022/01/24	5	486.40	2	483.00	496.00	3	5,518	0.05%
2022/01/21	3	505.33	1	504.00	490.50	2	5,596	0.04%
2022/01/20	2	514.01	0.2	512.00	526.00	1.9	5,627	0.03%
2022/01/19	4	526.00	4	522.50	519.00	0	5,821	0.00%
2022/01/18	0.2	544.00	4	542.26	545.00	-3.9	5,860	-0.07%
2022/01/17	2	527.00	2	525.01	528.00	0	5,876	0.00%
2022/01/14	2	509.50	1	509.00	514.00	1	5,944	0.02%
2022/01/13	1	520.00	1	518.93	520.00	0	6,018	0.00%
2022/01/12	1	511.00	2	511.50	505.00	-1	6,150	-0.02%
2022/01/11	7	511.44	5.6	513.00	509.00	1.4	6,285	0.02%
2022/01/10	7.1	532.55	4	520.25	517.00	3.1	6,323	0.05%
2022/01/07	2	565.45	0	0.00	558.00	2	6,329	0.03%
2022/01/06	3.1	580.32	4	574.50	573.00	-0.9	6,406	-0.01%
2022/01/05	1	586.00	4	588.75	589.00	-3	6,501	-0.05%
2022/01/04	6.1	584.75	9	590.89	585.00	-2.9	6,518	-0.04%
2022/01/03	2	585.00	1.2	592.63	583.00	0.8	6,579	0.01%
2021/12/30	2	569.51	2	570.00	572.00	0	6,628	0.00%
2021/12/29	1	567.05	0	0.00	569.00	1	6,716	0.02%
2021/12/28	0	572.29	0	0.00	572.00	0	6,892	0.00%
2021/12/27	1	581.00	2	578.00	576.00	-1	6,985	-0.01%
2021/12/24	2	567.50	0	579.00	567.00	2	7,055	0.03%
2021/12/23	5	577.20	2	579.09	573.00	3	7,209	0.04%
2021/12/22	1.2	578.17	1	572.00	571.00	0.2	7,317	0.00%
2021/12/21	2	573.00	0	573.00	577.00	2	7,389	0.03%
2021/12/20	3	571.00	3	564.69	565.00	0	7,459	0.00%
2021/12/17	2	568.00	6	564.04	565.00	-4	7,547	-0.05%
2021/12/16	9	577.11	7	570.71	572.00	2	7,602	0.03%
2021/12/15	2	553.50	3	569.38	575.00	-1	7,603	-0.01%
2021/12/14	13.3	556.16	3	556.00	556.00	10.3	7,611	0.13%
2021/12/13	3	573.67	1	574.00	574.00	2	7,668	0.03%
2021/12/10	10.2	574.54	2	572.50	572.00	8.2	7,717	0.11%
2021/12/09	2	590.00	6	583.83	586.00	-4	7,738	-0.05%
2021/12/08	12	595.58	6	587.17	585.00	6	7,744	0.08%
2021/12/07	5	585.80	4	588.75	586.00	1	7,757	0.01%
2021/12/06	10.2	589.89	7.1	584.74	581.00	3.2	7,771	0.04%
2021/12/03	4	597.50	5	597.60	601.00	-1	7,856	-0.01%
2021/12/02	4	598.57	4	604.00	590.00	0	7,958	0.00%
2021/12/01	6	612.16	2	612.50	608.00	4	8,101	0.05%
2021/11/30	0	620.00	5.6	621.20	626.00	-5.6	8,105	-0.07%
2021/11/29	3	581.00	2	582.00	584.00	1	8,059	0.01%
2021/11/26	9	579.89	6	586.99	585.00	3	8,084	0.04%
2021/11/25	1.1	572.27	3.1	577.99	579.00	-2	8,020	-0.03%
2021/11/24	5	568.60	3	568.70	566.00	2	8,127	0.02%
2021/11/23	1	550.00	3	552.67	558.00	-2	8,264	-0.02%
2021/11/22	9	554.65	2.1	554.67	561.00	6.9	8,299	0.08%
2021/11/19	3.1	553.55	3	551.33	548.00	0.1	8,432	0.00%
2021/11/18	7.1	549.32	5	551.20	548.00	2.1	8,499	0.03%
2021/11/17	3	561.32	4	557.00	560.00	-1	8,526	-0.01%
2021/11/16	3.1	558.93	5	563.00	561.00	-2	8,574	-0.02%
2021/11/15	6.1	571.46	9	570.69	562.00	-3	8,567	-0.03%
2021/11/12	7	576.00	3.1	579.02	574.00	4	8,598	0.05%
2021/11/11	5	568.38	4	561.10	576.00	1	8,569	0.01%
2021/11/10	3	548.99	4.1	552.51	555.00	-1.1	8,532	-0.01%
2021/11/09	4.1	541.77	3	547.67	542.00	1.1	8,549	0.01%
2021/11/08	6.2	540.15	3	537.67	536.00	3.1	8,522	0.04%
2021/11/05	4	549.25	9	547.11	558.00	-5	8,506	-0.06%
2021/11/04	5	540.80	6	544.68	535.00	-1	8,427	-0.01%
2021/11/03	9.1	518.52	5	518.26	530.00	4.1	8,376	0.05%
2021/11/02	10	528.80	8	534.89	526.00	2	8,331	0.02%
2021/11/01	5	519.52	14	516.52	514.00	-9	8,267	-0.11%
2021/10/29	6	472.58	11	482.52	490.50	-5	8,313	-0.06%
2021/10/28	9	467.00	6	471.07	465.50	3	8,216	0.04%
2021/10/27	5	461.00	20.4	464.26	470.50	-15.4	8,151	-0.19%
2021/10/26	18.1	446.43	18.1	448.09	440.50	0	7,978	0.00%
2021/10/25	7	442.71	3	444.67	442.00	4	8,045	0.05%
2021/10/22	8	440.25	16	442.50	440.50	-8	8,096	-0.10%
2021/10/21	13.2	437.08	3.1	430.71	430.00	10.1	8,048	0.13%
2021/10/20	11	451.27	8.1	451.70	456.50	3	8,036	0.04%
2021/10/19	6	445.50	14.7	445.18	450.50	-8.7	7,971	-0.11%
2021/10/18	5	410.19	1	406.00	412.00	4	7,845	0.05%
2021/10/15	2	404.50	9	413.50	413.50	-7	7,803	-0.09%
2021/10/14	3.1	391.26	6	399.00	392.50	-3	7,727	-0.04%
2021/10/13	13.1	401.10	2	396.00	393.00	11.1	7,675	0.14%
2021/10/12	1	419.02	1	419.00	418.50	0	7,620	0.00%
2021/10/08	6.1	430.12	9.1	437.13	430.00	-3	7,639	-0.04%
2021/10/07	10.2	435.21	12.2	426.77	431.00	-2	7,595	-0.03%
2021/10/06	12.2	417.03	8	414.19	407.00	4.2	7,534	0.06%
2021/10/05	8	398.50	11	413.23	425.00	-3	7,507	-0.04%
2021/10/04	2.1	408.73	0	0.00	401.50	2.1	7,422	0.03%
2021/10/01	3	429.09	1	424.50	423.00	2	7,494	0.03%
2021/09/30	6	430.07	7	434.50	435.00	-1	7,545	-0.01%
2021/09/29	32.4	431.96	6	425.17	419.00	26.4	7,446	0.35%
2021/09/28	7.4	448.41	8	452.75	463.00	-0.6	7,375	-0.01%
2021/09/27	8.1	468.11	11	463.95	461.00	-2.9	7,334	-0.04%
2021/09/24	4.2	471.83	7	474.50	473.00	-2.8	7,293	-0.04%
2021/09/23	1	467.50	9	462.67	469.50	-8	7,221	-0.11%
2021/09/22	5.1	445.60	2	447.75	443.00	3.1	7,174	0.04%
2021/09/17	6	451.58	7	455.29	460.00	-1	7,178	-0.01%
2021/09/16	9	456.72	7.3	453.36	449.00	1.8	7,207	0.02%
2021/09/15	2	438.72	3	445.83	448.50	-1	7,272	-0.01%
2021/09/14	3	439.83	1.1	444.71	444.00	1.9	7,355	0.03%
2021/09/13	2	429.48	5	430.50	434.00	-3	7,539	-0.04%
2021/09/10	2	426.00	6	428.67	433.00	-4	7,642	-0.05%
2021/09/09	3	420.30	1	415.50	420.50	2	7,689	0.03%
2021/09/08	21.2	415.91	14	418.79	410.00	7.2	7,719	0.09%
2021/09/07	10.1	438.08	7	437.71	438.50	3.1	7,636	0.04%
2021/09/06	5	449.97	12.4	437.45	453.50	-7.4	7,514	-0.10%
2021/09/03	2	425.50	7	424.93	427.00	-5	7,378	-0.07%
2021/09/02	10	425.27	8	422.44	413.00	2	7,455	0.03%
2021/09/01	9.2	425.00	13	425.46	426.00	-3.8	7,564	-0.05%
2021/08/31	7	419.27	8	417.81	421.50	-1	7,632	-0.01%
2021/08/30	23	420.46	13	418.31	420.50	10	7,856	0.13%
2021/08/27	9	405.56	22.1	403.36	413.00	-13.1	7,882	-0.17%
2021/08/26	13	382.85	7	380.50	379.50	6	7,929	0.08%
2021/08/25	7	384.29	15	382.97	387.50	-8	7,950	-0.10%
2021/08/24	5	372.40	11	376.27	369.50	-6	7,916	-0.08%
2021/08/23	5	380.10	6.1	382.48	387.00	-1.1	8,053	-0.01%
2021/08/20	7	361.50	6	366.00	365.00	1	8,070	0.01%
2021/08/19	5	365.20	5	362.30	360.00	0	8,102	0.00%
2021/08/18	16.1	362.51	19	359.58	373.50	-2.9	8,165	-0.04%
2021/08/17	10	366.70	5	366.10	352.00	5	8,221	0.06%
2021/08/16	13	375.19	13	377.81	375.50	0	8,285	0.00%
2021/08/13	17.3	385.91	5	383.70	380.00	12.3	8,408	0.15%
2021/08/12	4	390.25	10	394.55	400.50	-6	8,396	-0.07%
2021/08/11	12.2	390.07	3	390.17	385.00	9.2	8,478	0.11%
2021/08/10	4.1	401.44	7	402.71	401.00	-2.9	8,727	-0.03%
2021/08/09	5.2	409.49	8.1	417.74	402.50	-2.9	9,021	-0.03%
2021/08/06	5.1	407.17	4.1	415.95	416.00	1	9,206	0.01%
2021/08/05	3	405.50	13.2	409.11	414.50	-10.2	9,399	-0.11%
2021/08/04	9	411.37	7.1	412.40	396.00	1.9	9,662	0.02%
2021/08/03	1	397.50	3	403.62	405.50	-2	9,629	-0.02%
2021/08/02	3.1	390.71	0	0.00	389.50	3.1	9,681	0.03%
2021/07/30	8.1	401.20	1	395.50	397.00	7.1	9,818	0.07%
2021/07/29	3	401.00	15.4	412.48	416.00	-12.4	9,932	-0.12%
2021/07/28	2	372.93	5	382.20	383.50	-3	9,954	-0.03%
2021/07/27	5.1	379.07	1	377.50	375.50	4.1	10,059	0.04%
2021/07/26	2.1	383.81	2	387.00	385.50	0.1	10,058	0.00%
2021/07/23	13.4	403.90	1	409.50	391.50	12.4	10,051	0.12%
2021/07/22	0	0.00	2	421.00	427.50	-2	10,131	-0.02%
2021/07/21	4	415.13	4	418.88	409.00	0	10,227	0.00%
2021/07/20	1	426.00	3	420.67	418.50	-2	10,396	-0.02%
2021/07/19	11	422.64	4	424.63	420.00	7	10,432	0.07%
2021/07/16	6	423.53	14	426.93	436.00	-8	10,488	-0.08%
2021/07/15	8	425.00	4.1	421.46	419.50	3.9	10,505	0.04%
2021/07/14	5	428.40	7	430.57	434.00	-2	10,527	-0.02%
2021/07/13	4	432.13	3	425.17	420.00	1	10,581	0.01%
2021/07/12	5	424.20	3	425.83	428.00	2	10,654	0.02%
2021/07/09	4	419.25	5	416.70	418.00	-1	10,783	-0.01%
2021/07/08	13.1	431.69	11	431.64	419.00	2.1	10,861	0.02%
2021/07/07	8	421.44	25	423.14	424.50	-17	10,779	-0.16%
2021/07/06	8	406.62	10	406.20	407.50	-2	10,703	-0.02%
2021/07/05	5	397.60	3.1	404.93	406.00	1.9	10,729	0.02%
2021/07/02	1	392.00	2.1	388.87	391.50	-1.1	10,733	-0.01%
2021/07/01	2.2	382.76	1	381.00	379.00	1.2	10,827	0.01%
2021/06/30	5.1	384.92	1	386.00	389.50	4.1	10,896	0.04%
2021/06/29	1	388.50	2	389.50	389.00	-1	11,072	-0.01%
2021/06/28	3.2	389.73	0	0.00	387.50	3.2	11,215	0.03%
2021/06/25	6.1	397.68	3	396.50	393.00	3.1	11,430	0.03%
2021/06/24	4.1	408.07	5.2	408.37	402.50	-1.1	11,444	-0.01%
2021/06/23	7	396.57	15	396.33	394.00	-8	11,434	-0.07%
2021/06/22	5	376.10	9.2	377.42	387.00	-4.2	11,496	-0.04%
2021/06/21	5	363.80	4.1	361.47	358.50	1	11,504	0.01%
2021/06/18	4.2	359.00	10	360.45	359.50	-5.8	11,641	-0.05%
2021/06/17	1	351.50	7.1	350.97	354.50	-6.1	11,625	-0.05%
2021/06/16	4	346.00	1	341.50	340.50	3	11,770	0.03%
2021/06/15	2	347.00	2	347.00	347.00	0	11,979	0.00%
2021/06/11	8	347.94	2	350.75	345.50	6	12,086	0.05%
2021/06/10	15	357.20	9	351.00	348.50	6	12,066	0.05%
2021/06/09	11	357.14	13.4	359.37	361.50	-2.4	12,014	-0.02%
2021/06/08	10.3	353.37	11	356.41	350.00	-0.7	12,086	-0.01%
2021/06/07	21	348.88	27.1	348.43	352.00	-6.1	12,149	-0.05%
2021/06/04	7	340.71	38	341.64	341.00	-31	12,164	-0.25%
2021/06/03	3	332.48	14.3	335.25	335.50	-11.3	12,286	-0.09%
2021/06/02	9.2	324.33	6	321.92	319.50	3.2	12,406	0.03%
2021/06/01	10	330.55	5	327.90	326.00	5	12,809	0.04%
2021/05/31	7	323.57	14.6	330.34	330.50	-7.6	12,903	-0.06%
2021/05/28	9.3	317.60	4	314.50	313.00	5.3	12,973	0.04%
2021/05/27	4.1	310.74	2	315.00	318.00	2.1	13,120	0.02%
2021/05/26	5	322.30	8	318.75	318.00	-3	13,659	-0.02%
2021/05/25	13	328.77	17.1	329.16	323.00	-4.1	13,888	-0.03%
2021/05/24	3	314.33	6.1	317.92	322.50	-3.1	14,179	-0.02%
2021/05/21	3	303.67	19.2	310.70	315.00	-16.2	14,241	-0.11%
2021/05/20	14.1	300.61	8.1	294.91	292.00	6	14,242	0.04%
2021/05/19	15.1	309.16	10	308.75	303.50	5.1	14,320	0.04%
2021/05/18	21	311.81	12.4	313.55	310.00	8.7	14,420	0.06%
2021/05/17	8.1	295.00	23.1	297.02	302.00	-15	14,416	-0.10%
2021/05/14	6	292.33	26	299.29	290.00	-20	14,577	-0.14%
2021/05/13	6	281.00	20	280.80	283.50	-14	14,722	-0.10%
2021/05/12	21	271.26	13	272.46	268.50	8	14,720	0.05%
2021/05/11	35.3	287.38	15.1	289.49	279.50	20.1	14,604	0.14%
2021/05/10	10.1	313.44	6.1	312.06	307.00	4	14,629	0.03%
2021/05/07	10.1	311.26	36	313.51	318.00	-25.9	14,693	-0.18%
2021/05/06	13	302.54	27.7	304.63	305.00	-14.7	14,811	-0.10%
2021/05/05	8.2	299.14	6	295.58	289.00	2.2	14,962	0.01%
2021/05/04	7.1	305.10	8.6	305.07	308.00	-1.5	15,155	-0.01%
2021/05/03	13	304.65	5.4	303.90	298.50	7.6	15,361	0.05%
2021/04/29	10	316.55	7.2	319.54	318.50	2.8	15,576	0.02%
2021/04/28	6	317.83	12.4	317.21	316.00	-6.4	15,722	-0.04%
2021/04/27	14.1	304.55	9	304.57	307.50	5	15,651	0.03%
2021/04/26	31.9	312.51	6	312.92	305.50	25.9	15,604	0.17%
2021/04/23	9	320.89	13.1	324.14	324.50	-4.1	15,471	-0.03%
2021/04/22	9	321.11	7.2	324.24	315.50	1.8	15,551	0.01%
2021/04/21	7.3	317.25	2	316.50	316.00	5.3	15,609	0.03%
2021/04/20	11.3	318.19	3	316.83	320.50	8.3	15,797	0.05%
2021/04/19	17.2	324.31	4	325.00	319.50	13.2	15,976	0.08%
2021/04/16	18	333.06	6	334.92	332.50	12	16,094	0.07%
2021/04/15	14.6	336.05	33	332.53	341.50	-18.4	16,156	-0.11%
2021/04/14	13.1	316.71	13	314.58	315.50	0.1	16,343	0.00%
2021/04/13	8.1	325.25	10	328.50	320.00	-1.9	16,600	-0.01%
2021/04/12	18.1	326.07	13	326.42	323.00	5.1	17,156	0.03%
2021/04/09	22	336.66	9	336.17	334.50	13	17,408	0.07%
2021/04/08	16.2	333.34	10.2	333.46	332.50	6	17,517	0.03%
2021/04/07	15.2	344.67	11	342.73	340.50	4.2	17,676	0.02%
2021/04/06	10.2	353.12	9	353.89	351.00	1.2	17,697	0.01%
2021/04/01	18	357.28	13	356.42	351.50	5	17,728	0.03%
2021/03/31	18.1	352.53	13	350.62	354.00	5.1	17,659	0.03%
2021/03/30	14	349.39	18.1	348.30	356.00	-4.1	17,607	-0.02%
2021/03/29	14	337.36	11	337.68	332.00	3	17,594	0.02%
2021/03/26	3.1	328.62	6	333.00	335.50	-3	17,648	-0.02%
2021/03/25	16	332.59	11	327.82	318.00	5	17,696	0.03%
2021/03/24	8	322.31	24	324.83	326.00	-16	17,729	-0.09%
2021/03/23	11	314.00	29.1	318.52	305.50	-18.1	17,862	-0.10%
2021/03/22	9	305.28	13	305.00	306.50	-4	17,897	-0.02%
2021/03/19	20	304.48	8	305.06	307.00	12	18,207	0.07%
2021/03/18	16	309.16	22.2	307.73	312.50	-6.2	18,415	-0.03%
2021/03/17	2	299.00	5	299.90	299.00	-3	19,046	-0.02%
2021/03/16	4	295.50	4	296.13	293.50	0	19,039	0.00%
2021/03/15	11	295.27	13	296.42	296.00	-2	19,156	-0.01%
2021/03/12	16.1	295.33	18	296.33	292.00	-1.9	19,332	-0.01%
2021/03/11	17	286.76	21	288.34	293.00	-4	19,290	-0.02%
2021/03/10	14.1	282.93	19.1	282.34	283.50	-5	19,312	-0.03%
2021/03/09	33.1	275.10	27	275.31	273.50	6.1	19,378	0.03%
2021/03/08	31	293.72	26	294.69	279.50	5	19,323	0.03%
2021/03/05	33.1	282.58	38.1	288.76	295.00	-5	19,253	-0.03%
2021/03/04	42	280.33	35	280.30	278.50	7	19,494	0.04%
2021/03/03	17.1	280.94	9	281.11	280.50	8.1	20,089	0.04%
2021/03/02	17	300.26	12	300.50	291.00	5	20,206	0.02%
2021/02/26	61	306.10	51	306.32	299.00	10	20,621	0.05%
2021/02/25	40	310.13	33	310.14	306.00	7	20,571	0.03%
2021/02/24	18.1	304.17	43.1	304.17	295.00	-25	20,482	-0.12%
2021/02/23	22	286.73	7	289.14	286.00	15	20,111	0.07%
2021/02/22	25	298.66	13.2	299.67	294.50	11.8	20,077	0.06%
2021/02/19	11.1	292.94	11	292.09	290.00	0.1	20,068	0.00%
2021/02/18	20.1	289.11	14.2	289.34	288.00	5.9	20,471	0.03%
2021/02/17	11.1	285.13	10.2	282.95	286.50	1	20,394	0.00%
2021/02/05	20	262.58	22	262.73	265.00	-2	20,323	-0.01%
2021/02/04	19	248.97	23	250.72	254.00	-4	20,022	-0.02%
2021/02/03	27	245.26	21	247.45	243.50	6	19,998	0.03%
2021/02/02	20	237.35	23	241.76	246.00	-3	20,266	-0.01%
2021/02/01	7	226.00	7	228.79	233.00	0	20,194	0.00%
2021/01/29	6	237.33	6	233.83	226.00	0	20,282	0.00%
2021/01/28	9	235.67	8	239.81	236.00	1	20,453	0.00%
2021/01/27	21	241.67	24	243.77	248.00	-3	20,900	-0.01%
2021/01/26	11.1	243.14	26	242.44	238.00	-15	20,689	-0.07%
2021/01/25	27	235.48	12	232.79	233.50	15	20,465	0.07%
2021/01/22	12	240.50	18	245.69	253.50	-6	20,285	-0.03%
2021/01/21	2	218.50	11	227.68	230.50	-9	20,632	-0.04%
2021/01/20	24	217.48	24.1	218.16	216.50	-0.1	20,912	0.00%
2021/01/19	77.2	221.08	72	223.97	221.00	5.2	20,942	0.02%
2021/01/18	3	220.50	2	222.25	223.00	1	20,942	0.00%
2021/01/15	9	220.50	6	220.58	219.00	3	21,070	0.01%
2021/01/14	9.2	220.05	10	222.40	224.00	-0.9	21,183	0.00%
2021/01/13	25	224.78	17	223.85	220.00	8	21,377	0.04%
2021/01/12	8	217.25	18	220.25	222.00	-10	21,255	-0.05%
2021/01/11	16	218.13	16	218.47	221.00	0	21,231	0.00%
2021/01/08	13	213.42	12	214.96	216.00	1	21,161	0.00%
2021/01/07	17	213.85	18	213.42	212.50	-1	21,266	0.00%
2021/01/06	23	208.20	25	210.54	205.50	-2	21,103	-0.01%
2021/01/05	53	206.92	44	208.39	209.00	9	20,767	0.04%
2021/01/04	4	196.25	22	193.30	200.00	-18	20,315	-0.09%
2020/12/31	12.1	181.88	31	182.66	182.00	-18.9	20,417	-0.09%
2020/12/30	7	177.71	18.3	178.03	178.00	-11.3	20,352	-0.06%
2020/12/29	5	174.10	12	175.33	175.00	-7	20,296	-0.03%
2020/12/28	3	171.83	2	173.25	173.50	1	20,363	0.00%
2020/12/25	21.3	169.21	3	172.00	168.50	18.3	20,484	0.09%
2020/12/24	11	173.68	2	173.50	171.50	9	20,704	0.04%
2020/12/23	11	172.86	28	177.00	176.50	-17	21,025	-0.08%
2020/12/22	17	171.68	2	172.25	170.00	15	21,244	0.07%
2020/12/21	9	171.17	8	170.81	177.00	1	21,463	0.00%
2020/12/18	14	173.79	10	173.10	173.00	4	21,402	0.02%
2020/12/17	15	176.37	9	178.72	176.50	6	21,487	0.03%
2020/12/16	16	179.75	13	176.85	176.50	3	21,308	0.01%
2020/12/15	38	176.87	6	175.50	174.50	32	21,169	0.15%
2020/12/14	28	182.43	48	183.10	186.00	-20	21,176	-0.09%
2020/12/11	47	181.76	32.1	186.80	173.50	15	21,227	0.07%
2020/12/10	10	175.65	5.3	177.95	178.00	4.8	20,892	0.02%
2020/12/09	14.3	177.77	11	177.14	177.00	3.3	20,964	0.02%
2020/12/08	10	177.95	13	178.12	180.00	-3	21,114	-0.01%
2020/12/07	22	174.89	21	173.79	172.50	1	21,181	0.00%
2020/12/04	6	170.58	10	172.00	169.50	-4	21,257	-0.02%
2020/12/03	19	170.84	8	170.69	172.00	11	21,423	0.05%
2020/12/02	5	178.20	3	177.33	177.50	2	21,593	0.01%
2020/12/01	25	174.44	5	177.60	175.00	20	21,832	0.09%
2020/11/30	39	177.85	38	178.61	181.00	1	22,146	0.00%
2020/11/27	22	170.36	24	169.85	171.00	-2	22,106	-0.01%
2020/11/26	5	153.90	20	156.68	165.00	-15	21,958	-0.07%
2020/11/25	28	153.84	21	154.19	150.00	7	21,831	0.03%
2020/11/24	11	148.05	26.7	150.46	152.50	-15.7	21,510	-0.07%
2020/11/23	12	140.29	18	141.17	139.00	-6	21,122	-0.03%
2020/11/20	19	136.42	13	136.92	138.00	6	21,154	0.03%
2020/11/19	12	137.25	8	137.00	136.50	4	21,594	0.02%
2020/11/18	6	140.75	6	141.17	140.50	0	22,024	0.00%
2020/11/17	29	143.83	51	141.95	144.00	-22	22,546	-0.10%
2020/11/16	6	134.83	9	135.50	134.50	-3	22,619	-0.01%
2020/11/13	5	131.80	5	133.00	133.50	0	23,023	0.00%
2020/11/12	5	131.40	3	131.83	133.00	2	23,372	0.01%
2020/11/11	10	133.20	9	132.06	130.00	1	24,230	0.00%
2020/11/10	39	129.81	51	129.57	131.00	-12	24,580	-0.05%
2020/11/09	8	127.38	3	126.00	125.50	5	24,922	0.02%
2020/11/06	9	127.11	19	128.76	126.50	-10	25,163	-0.04%
2020/11/05	13	126.19	15	126.63	127.50	-2	25,319	-0.01%
2020/11/04	24	124.81	46	124.36	125.50	-22	25,317	-0.09%
2020/11/03	10	118.05	15	117.80	118.00	-5	24,845	-0.02%
2020/11/02	11	114.50	22	115.05	116.50	-11	25,018	-0.04%
2020/10/30	19	115.03	17	114.74	115.50	2	25,649	0.01%
2020/10/29	28	111.95	16	112.41	114.50	12	25,690	0.05%
2020/10/28	29	114.95	11	112.95	111.00	18	25,271	0.07%
2020/10/27	5	118.00	3	119.00	121.00	2	24,968	0.01%
2020/10/26	15	120.03	14	119.00	119.00	1	25,251	0.00%
2020/10/23	11	120.50	6	120.50	121.00	5	25,337	0.02%
2020/10/22	11	122.59	4	121.63	121.50	7	25,415	0.03%
2020/10/21	23	128.78	11	129.23	125.50	12	25,266	0.05%
2020/10/20	4	127.00	6	129.00	130.00	-2	25,065	-0.01%
2020/10/19	7	128.50	12	128.63	126.50	-5	25,132	-0.02%
2020/10/16	5	128.30	5	125.90	124.50	0	25,702	0.00%
2020/10/15	9	129.33	4	128.25	128.00	5	25,721	0.02%
2020/10/14	4	124.00	13	127.15	127.50	-9	25,500	-0.04%
2020/10/13	6	124.00	5	123.00	123.00	1	25,389	0.00%
2020/10/12	7	125.50	7	125.00	124.50	0	25,464	0.00%
2020/10/08	19	124.92	29	125.86	127.00	-10	25,504	-0.04%
2020/10/07	7	120.79	6	120.75	121.50	1	25,230	0.00%
2020/10/06	14	121.86	17	122.12	121.50	-3	25,325	-0.01%
2020/10/05	5	118.60	6	118.25	119.50	-1	25,291	0.00%
2020/09/30	17	115.97	18	116.47	118.00	-1	25,190	0.00%
2020/09/29	18	120.39	12	118.08	116.00	6	25,088	0.02%
2020/09/28	14	120.14	22	119.02	120.50	-8	24,889	-0.03%
2020/09/25	27	117.93	15	116.67	113.00	12	24,582	0.05%
2020/09/24	27	121.87	6	119.50	119.50	21	24,484	0.09%
2020/09/23	9	127.39	8	127.44	128.00	1	24,310	0.00%
2020/09/22	18	128.47	7	129.36	127.00	11	24,831	0.04%
2020/09/21	13	132.46	3	131.00	130.00	10	24,943	0.04%
2020/09/18	3	134.50	4	134.38	134.50	-1	24,915	0.00%
2020/09/17	8	134.06	9	134.94	136.00	-1	24,892	0.00%
2020/09/16	6	132.50	18	133.22	133.00	-12	24,713	-0.05%
2020/09/15	19	132.55	33	132.58	129.50	-14	24,499	-0.06%
2020/09/14	6	124.75	8	125.94	125.50	-2	24,093	-0.01%
2020/09/11	31	124.53	25	123.16	123.00	6	24,262	0.02%
2020/09/10	28	128.54	16	127.66	126.00	12	24,201	0.05%
2020/09/09	6	126.83	4	131.50	132.00	2	24,286	0.01%
2020/09/08	6	130.08	5	130.00	128.00	1	24,190	0.00%
2020/09/07	21	133.43	14	128.93	126.50	7	24,242	0.03%
2020/09/04	49	137.05	44	137.35	136.50	5	24,763	0.02%
2020/09/03	33	137.56	43	139.13	138.00	-10	25,002	-0.04%
2020/09/02	19	133.13	14	132.18	131.00	5	24,461	0.02%
2020/09/01	37	127.92	52	129.57	132.50	-15	23,928	-0.06%
2020/08/31	15	125.23	17	121.09	120.50	-2	23,549	-0.01%
2020/08/28	11	125.27	23	124.02	123.00	-12	23,383	-0.05%
2020/08/27	4	131.63	7	130.21	129.00	-3	23,254	-0.01%
2020/08/26	14	130.18	16	131.25	131.00	-2	23,598	-0.01%
2020/08/25	43	130.35	47	129.31	129.00	-4	23,887	-0.02%
2020/08/24	44	131.26	42	129.94	132.00	2	23,450	0.01%
2020/08/21	33	137.82	46	135.93	140.50	-13	23,067	-0.06%
2020/08/20	43	134.67	37	137.14	128.00	6	22,561	0.03%
2020/08/19	43	141.16	37	141.41	142.00	6	22,319	0.03%
2020/08/18	57	140.61	57	140.89	138.50	0	22,087	0.00%
2020/08/17	52	141.63	44	141.34	138.50	8	22,089	0.04%
2020/08/14	22	135.89	28	137.73	144.00	-6	21,462	-0.03%
2020/08/13	52	133.62	37	133.78	131.00	15	21,254	0.07%
2020/08/12	24	127.08	42	127.87	129.00	-18	21,126	-0.09%
2020/08/11	23	116.96	19	116.58	117.50	4	20,834	0.02%
2020/08/10	6	117.50	7	119.07	120.00	-1	20,473	0.00%
2020/08/07	9	114.89	5	114.10	113.50	4	20,183	0.02%
2020/08/06	15	118.23	18	118.17	118.50	-3	20,065	-0.01%
2020/08/05	62	114.32	57	114.88	116.00	5	19,961	0.03%
2020/08/04	1	109.00	8	107.38	111.50	-7	19,411	-0.04%
2020/08/03	2	103.00	3	104.17	101.50	-1	19,281	-0.01%
2020/07/31	11	99.19	8	100.69	100.00	3	19,193	0.02%
2020/07/30	14	97.81	23	99.38	100.00	-9	19,020	-0.05%
2020/07/29	7	94.37	4	94.38	94.60	3	18,671	0.02%
2020/07/28	8	96.63	13	96.72	96.10	-5	18,568	-0.03%
2020/07/27	12	94.61	16	94.47	94.40	-4	18,413	-0.02%
2020/07/24	16	93.74	19	92.55	92.30	-3	18,529	-0.02%
2020/07/23	23	96.47	9	96.11	96.00	14	18,691	0.07%
2020/07/22	26	93.40	24	95.45	96.50	2	18,608	0.01%
2020/07/21	0	0.00	11	88.20	89.80	-11	17,942	-0.06%
2020/07/20	0	0.00	5	80.48	81.70	-5	18,263	-0.03%
2020/07/17	5	80.32	2	81.45	79.80	3	18,346	0.02%
2020/07/16	11	81.07	18	81.91	81.80	-7	18,413	-0.04%
2020/07/15	20	81.80	18	81.28	80.50	2	18,412	0.01%
2020/07/14	11	80.40	1	79.00	79.00	10	18,485	0.05%
2020/07/13	2	83.00	8	82.01	82.70	-6	18,653	-0.03%
2020/07/10	12	83.14	8	82.95	82.70	4	18,846	0.02%
2020/07/09	3	87.03	3	86.23	86.10	0	19,015	0.00%
2020/07/08	8	87.79	4	88.25	88.10	4	19,258	0.02%
2020/07/07	7	86.74	3	86.13	85.40	4	19,298	0.02%
2020/07/06	5	86.78	1	87.00	86.50	4	19,317	0.02%
2020/07/03	2	84.75	13	83.70	84.30	-11	19,427	-0.06%
2020/07/02	5	81.56	7	79.63	81.90	-2	19,400	-0.01%
2020/07/01	25	79.76	23	80.73	78.40	2	19,314	0.01%
2020/06/30	44	77.32	64	77.91	79.30	-20	18,858	-0.11%
2020/06/29	2	71.55	1	72.60	72.10	1	18,765	0.01%
2020/06/24	0	0.00	6	71.37	72.10	-6	18,843	-0.03%
2020/06/23	7	71.33	11	71.18	70.50	-4	19,099	-0.02%
2020/06/22	1	72.50	5	72.38	72.50	-4	19,195	-0.02%
2020/06/19	10	68.89	8	69.43	69.60	2	19,083	0.01%
2020/06/18	5	69.52	19	69.04	69.40	-14	19,140	-0.07%
2020/06/17	2	68.10	4	67.95	67.80	-2	18,947	-0.01%
2020/06/16	9	66.59	10	67.50	66.50	-1	18,966	-0.01%
2020/06/15	3	64.67	4	65.38	63.30	-1	18,702	-0.01%
2020/06/12	31	65.24	21	65.44	65.40	10	18,726	0.05%
2020/06/11	33	67.24	39	66.71	65.90	-6	18,425	-0.03%
2020/06/10	9	62.13	45	63.74	65.30	-36	17,466	-0.21%
2020/06/09	6	59.82	16	59.91	59.40	-10	16,885	-0.06%
2020/06/08	4	59.98	11	59.86	59.50	-7	16,932	-0.04%
2020/06/05	26	60.47	43	60.65	60.40	-17	16,913	-0.10%
2020/06/04	3	59.90	3	59.27	59.10	0	16,812	0.00%
2020/06/03	35	59.23	18	59.32	59.40	17	16,950	0.10%
2020/06/02	50	60.63	19	60.07	59.70	31	16,883	0.18%
2020/06/01	37	59.03	38	59.98	60.30	-1	16,561	-0.01%
2020/05/29	9	55.59	14	55.65	56.00	-5	16,149	-0.03%
2020/05/28	4	56.03	3	55.27	55.00	1	16,444	0.01%
2020/05/27	9	56.67	10	55.93	56.00	-1	16,532	-0.01%
2020/05/26	35	55.51	26	55.38	56.20	9	16,481	0.05%
2020/05/25	17	54.84	9	54.93	54.70	8	16,235	0.05%
2020/05/22	18	56.32	6	56.12	54.10	12	16,085	0.07%
2020/05/21	40	59.39	16	58.94	58.70	24	15,936	0.15%
2020/05/20	15	58.93	13	57.78	57.80	2	16,305	0.01%
2020/05/19	29	59.78	24	57.97	58.50	5	16,013	0.03%
2020/05/18	13	63.59	17	65.94	63.00	-4	15,354	-0.03%
2020/05/15	3	69.57	0	0.00	69.90	3	15,233	0.02%
2020/05/14	5	71.84	3	72.07	70.50	2	15,197	0.01%
2020/05/13	7	73.14	3	73.07	72.80	4	15,197	0.03%
2020/05/12	8	73.59	15	71.81	71.80	-7	15,159	-0.05%
2020/05/11	11	74.64	9	74.26	75.20	2	15,088	0.01%
2020/05/08	11	71.51	7	70.94	71.30	4	14,939	0.03%
2020/05/07	33	71.07	26	69.55	69.50	7	14,955	0.05%
2020/05/06	4	69.58	0	0.00	69.60	4	14,843	0.03%
2020/05/05	6	70.80	6	70.40	69.80	0	14,850	0.00%
2020/04/30	10	72.30	11	71.53	71.30	-1	14,741	-0.01%
2020/04/29	25	71.64	22	71.65	72.00	3	14,677	0.02%
2020/04/28	7	70.23	7	69.51	70.50	0	14,493	0.00%
2020/04/27	11	67.60	10	67.60	67.60	1	14,229	0.01%
2020/04/24	6	66.80	10	66.80	67.50	-4	14,120	-0.03%
2020/04/23	33	67.89	38	68.24	68.10	-5	14,001	-0.04%
2020/04/22	8	64.78	12	64.88	65.40	-4	13,543	-0.03%
2020/04/21	13	64.09	11	64.17	64.60	2	13,417	0.01%
2020/04/20	8	65.80	8	65.41	65.70	0	13,386	0.00%
2020/04/17	6	65.10	4	66.63	64.50	2	13,446	0.01%
2020/04/16	17	64.11	14	64.26	65.00	3	13,214	0.02%
2020/04/15	10	65.00	11	63.74	62.10	-1	12,910	-0.01%
2020/04/14	20	61.01	29	61.47	62.10	-9	12,508	-0.07%
2020/04/13	19	56.86	29	56.93	56.50	-10	12,269	-0.08%
2020/04/10	6	53.07	11	52.91	53.70	-5	11,965	-0.04%
2020/04/09	16	52.38	8	52.38	52.00	8	11,825	0.07%
2020/04/08	20	52.80	27	53.04	53.40	-7	11,714	-0.06%
2020/04/07	15	54.95	12	55.92	53.40	3	11,489	0.03%
2020/04/06	5	54.22	12	53.74	54.30	-7	11,222	-0.06%
2020/04/01	19	53.44	21	53.40	53.80	-2	11,126	-0.02%
2020/03/31	7	53.79	8	54.48	55.00	-1	10,938	-0.01%
2020/03/30	21	51.55	30	51.85	52.40	-9	10,584	-0.09%
2020/03/27	22	49.47	92	48.99	50.40	-70	10,329	-0.68%
2020/03/26	69	46.70	22	46.30	47.00	47	9,955	0.47%
2020/03/25	1	41.75	7	42.96	43.65	-6	9,663	-0.06%
2020/03/24	6	40.29	5	40.21	39.70	1	9,510	0.01%
2020/03/23	25	39.46	19	39.32	38.70	6	9,309	0.06%
2020/03/20	19	43.84	10	44.91	43.00	9	9,177	0.10%
2020/03/19	8	43.93	1	45.30	42.85	7	8,913	0.08%
2020/03/18	18	47.48	20	47.72	47.60	-2	8,805	-0.02%
2020/03/17	14	44.81	14	43.09	44.70	0	8,584	0.00%
2020/03/16	3	43.97	1	47.30	43.70	2	8,501	0.02%
2020/03/13	2	44.35	4	45.19	46.70	-2	8,509	-0.02%
2020/03/12	13	52.10	17	50.26	49.00	-4	8,368	-0.05%
2020/03/11	20	55.19	19	54.78	54.20	1	8,281	0.01%
2020/03/10	17	54.91	17	54.01	56.00	0	8,218	0.00%
2020/03/09	39.8	57.30	12	56.64	55.00	27.8	8,085	0.34%
2020/03/06	3	57.23	13	56.65	57.40	-10	7,895	-0.13%
2020/03/05	35	57.17	20	56.84	56.10	15	7,883	0.19%
2020/03/04	14	55.80	13	55.49	56.20	1	7,683	0.01%
2020/03/03	21	57.52	16	56.09	55.50	5	7,573	0.07%
2020/03/02	25	55.24	38	54.96	56.00	-13	7,183	-0.18%
2020/02/27	16	53.83	14	54.91	53.00	2	6,883	0.03%
2020/02/26	37	55.56	40	55.16	55.20	-3	6,724	-0.04%
2020/02/25	3	55.77	2	55.70	55.30	1	6,595	0.02%
2020/02/24	28	55.92	41	56.51	56.90	-13	6,535	-0.20%
2020/02/21	11	54.34	36	54.08	55.80	-25	6,145	-0.41%
2020/02/20	8	50.32	4	50.65	50.80	4	5,405	0.07%
2020/02/19	7	48.05	5	48.53	48.55	2	5,207	0.04%
2020/02/18	2	47.05	0	0.00	47.10	2	5,179	0.04%
2020/02/17	9	47.34	59	47.40	47.00	-50	5,213	-0.96%
2020/02/14	2	47.30	3	47.90	47.70	-1	5,196	-0.02%
2020/02/13	0	0.00	6	47.33	47.50	-6	5,273	-0.11%
2020/02/12	55	46.49	6	46.98	47.00	49	5,269	0.93%
2020/02/11	18	44.05	19	45.09	45.05	-1	5,299	-0.02%
2020/02/10	32	41.71	26	42.17	42.90	6	5,307	0.11%
2020/02/07	2	45.23	2	45.30	44.65	0	5,235	0.00%
2020/02/06	5	44.82	3	45.13	46.00	2	5,311	0.04%
2020/02/05	1	44.00	3	44.65	43.80	-2	5,383	-0.04%
2020/02/04	3	44.40	3	44.72	44.50	0	5,538	0.00%
2020/02/03	24	41.06	24	42.20	42.75	0	5,597	0.00%
2020/01/31	18	44.42	6	43.08	43.80	12	5,751	0.21%
2020/01/30	10	45.68	1	44.90	44.85	9	6,035	0.15%
2020/01/17	0	0.00	2	50.45	50.20	-2	6,223	-0.03%
2020/01/16	0	0.00	7	49.86	49.85	-7	6,636	-0.11%
2020/01/15	1	50.00	0	0.00	49.90	1	7,050	0.01%
2020/01/14	12	49.74	13	49.93	50.20	-1	7,827	-0.01%
2020/01/13	9	49.07	5	49.19	50.00	4	7,701	0.05%
2020/01/10	1	46.20	6	46.58	46.75	-5	7,519	-0.07%
2020/01/09	0	0.00	1	45.85	45.40	-1	7,519	-0.01%
2020/01/08	12	45.12	11	45.40	45.15	1	7,754	0.01%
2020/01/07	1	45.40	27	45.60	45.40	-26	7,872	-0.33%
2020/01/06	33	45.01	5	44.75	44.55	28	7,947	0.35%
2020/01/02	4	47.23	17	47.18	47.90	-13	8,196	-0.16%
2019/12/30	19	45.90	1	45.90	45.90	18	8,587	0.21%
2019/12/27	0	0.00	0	47.45	47.05	0	8,607	0.00%
2019/12/24	2	47.50	0	0.00	47.50	2	8,993	0.02%
2019/12/17	3	49.45	2	49.60	49.60	1	9,939	0.01%
2019/12/16	0	0.00	1	48.90	49.15	-1	10,171	-0.01%
2019/12/13	0	0.00	1	47.60	47.85	-1	10,535	-0.01%
2019/12/12	1	48.80	0	0.00	48.40	1	10,989	0.01%
2019/12/11	1	48.50	15	48.99	48.95	-14	11,710	-0.12%
2019/12/10	5	48.81	1	48.50	48.50	4	11,984	0.03%
2019/12/09	1	50.90	1	50.90	50.20	0	11,918	0.00%
2019/12/06	1	51.40	2	51.10	50.70	-1	11,936	-0.01%
2019/12/05	4	49.84	0	0.00	49.90	4	11,961	0.03%
2019/12/04	1	49.40	0	0.00	50.40	1	12,065	0.01%
2019/12/03	4	49.43	6	49.99	50.20	-2	12,467	-0.02%
2019/12/02	38	48.82	11	48.55	48.60	27	12,507	0.22%
2019/11/29	2	51.50	0	0.00	51.20	2	12,596	0.02%
2019/11/28	2	51.75	7	52.03	52.20	-5	12,651	-0.04%
2019/11/27	0	0.00	61	51.70	51.20	-61	12,683	-0.48%
2019/11/26	4	51.00	5	51.38	51.20	-1	12,715	-0.01%
2019/11/25	0	0.00	1	50.90	50.70	-1	12,732	-0.01%
2019/11/22	60	51.22	0	0.00	50.90	60	12,773	0.47%
2019/11/21	6	51.22	1	51.79	51.40	5	12,883	0.04%
2019/11/20	1	53.00	0	0.00	52.80	1	12,804	0.01%
2019/11/19	3	54.20	2	54.40	54.00	1	12,980	0.01%
2019/11/18	2	53.70	2	54.20	54.50	0	12,994	0.00%
2019/11/15	6	53.70	0	0.00	53.40	6	13,092	0.05%
2019/11/13	0	0.00	4	54.30	54.00	-4	13,100	-0.03%
2019/11/12	6	53.83	3	54.17	55.00	3	13,217	0.02%
2019/11/11	4	54.17	3	53.50	52.70	1	13,274	0.01%
2019/11/08	3	53.90	2	54.60	53.60	1	13,208	0.01%
2019/11/07	8	53.95	3	53.13	54.90	5	13,135	0.04%
2019/11/06	3	53.93	13	53.89	53.80	-10	13,146	-0.08%
2019/11/05	0	0.00	1	55.30	55.20	-1	13,168	-0.01%
2019/11/04	17	54.55	10	54.45	54.70	7	13,186	0.05%
2019/11/01	15	54.49	4	54.75	54.20	11	13,132	0.08%
2019/10/31	4	55.53	4	55.73	55.40	0	13,108	0.00%
2019/10/30	25	57.31	9	57.00	56.10	16	13,141	0.12%
2019/10/29	23	56.25	11	56.65	56.50	12	12,960	0.09%
2019/10/28	8	56.83	10	56.75	56.50	-2	12,829	-0.02%
2019/10/25	2	56.80	0	0.00	56.60	2	12,785	0.02%
2019/10/24	29	56.84	28	57.05	57.70	1	12,690	0.01%
2019/10/23	18	55.78	4	56.25	55.30	14	12,416	0.11%
2019/10/22	13	54.73	33.9	54.90	55.90	-20.9	12,379	-0.17%
2019/10/21	1	51.00	1	51.00	50.90	0	11,771	0.00%
2019/10/18	1	50.80	0.1	51.30	51.30	0.9	11,965	0.01%
2019/10/17	0	0.00	4	51.40	51.20	-4	12,250	-0.03%
2019/10/16	24	51.93	8.1	52.25	50.90	15.9	12,597	0.13%
2019/10/15	7	51.29	5	51.86	51.90	2	12,432	0.02%
2019/10/14	5	51.04	4	50.88	51.00	1	12,356	0.01%
2019/10/09	2	49.10	1	49.15	49.00	1	12,257	0.01%
2019/10/08	5	49.59	5	49.49	49.00	0	12,218	0.00%
2019/10/07	8	52.23	13	51.28	52.00	-5	12,094	-0.04%
2019/10/04	9	50.42	4	50.45	50.40	5	11,927	0.04%
2019/10/03	5	49.32	4	50.23	50.40	1	11,969	0.01%
2019/10/02	2	49.85	11	49.77	50.20	-9	11,948	-0.08%
2019/10/01	8	49.34	2	49.28	49.35	6	11,880	0.05%
2019/09/27	4	49.66	6	49.50	50.60	-2	11,792	-0.02%
2019/09/26	5	50.84	9	50.66	50.00	-4	11,732	-0.03%
2019/09/25	10	49.70	2	49.48	49.80	8	11,662	0.07%
2019/09/24	9	50.27	9	50.56	50.20	0	11,747	0.00%
2019/09/23	14	50.62	24	50.99	50.50	-10	11,671	-0.09%
2019/09/20	11	48.91	10	49.02	49.55	1	11,584	0.01%
2019/09/19	5	50.12	51	49.92	49.90	-46	11,494	-0.40%
2019/09/18	2	49.10	8	49.23	49.85	-6	11,286	-0.05%
2019/09/17	37	48.13	25	48.64	48.80	12	10,971	0.11%
2019/09/16	28	44.82	36	46.81	47.30	-8	10,652	-0.08%
2019/09/12	7	42.91	146	42.92	43.80	-139	10,271	-1.35%	大賣/鉅額交易
2019/09/11	4	41.43	33	41.41	41.35	-29	10,460	-0.28%
2019/09/10	12	41.27	0	0.00	41.55	12	10,575	0.11%
2019/09/09	79	41.37	66	41.51	41.05	13	10,795	0.12%
2019/09/06	128	42.41	76	42.10	42.10	52	10,828	0.48%	大買/
2019/09/05	122	42.29	108	42.56	42.80	14	10,905	0.13%	大買/大賣/
2019/09/04	2	41.10	11	42.05	42.00	-9	11,021	-0.08%
2019/09/03	80	41.73	8	42.06	40.75	72	11,207	0.64%
2019/09/02	36	41.06	2	41.30	41.50	34	11,119	0.31%
2019/08/30	2	40.88	8	41.00	40.30	-6	11,103	-0.05%
2019/08/29	0	0.00	2	39.25	39.85	-2	11,137	-0.02%
2019/08/28	8	39.06	7	39.07	39.00	1	11,226	0.01%
2019/08/27	5	39.29	1	39.10	38.90	4	11,287	0.04%
2019/08/26	15	39.38	5	39.77	39.00	10	11,364	0.09%
2019/08/23	3	41.68	10	41.72	41.70	-7	11,441	-0.06%
2019/08/22	18	42.44	26	42.32	42.10	-8	11,611	-0.07%
2019/08/21	10	41.88	9	41.68	41.65	1	11,657	0.01%
2019/08/20	7	41.57	5	41.79	41.30	2	11,863	0.02%
2019/08/19	15	41.51	2	41.55	41.45	13	12,021	0.11%
2019/08/16	45	41.34	45	41.32	41.60	0	12,307	0.00%
2019/08/15	8	41.08	10	41.13	41.85	-2	12,377	-0.02%
2019/08/14	12	41.30	7	41.28	41.10	5	12,382	0.04%
2019/08/13	3	39.97	1	40.15	40.20	2	12,351	0.02%
2019/08/12	8	40.49	5	40.59	40.55	3	12,470	0.02%
2019/08/08	3	39.32	16	39.54	39.80	-13	12,449	-0.10%
2019/08/07	13	39.13	10	39.15	38.20	3	12,443	0.02%
2019/08/06	2	37.35	5	38.44	39.75	-3	12,402	-0.02%
2019/08/05	9	38.82	4	39.16	38.25	5	12,331	0.04%
2019/08/02	7	39.47	4	39.75	40.00	3	12,357	0.02%
2019/08/01	5	41.18	4	41.09	40.85	1	12,300	0.01%
2019/07/31	3	42.00	7	42.12	42.50	-4	12,306	-0.03%
2019/07/30	7	42.12	12	42.58	42.00	-5	12,355	-0.04%
2019/07/29	9	44.72	5	44.52	43.80	4	12,241	0.03%
2019/07/26	10	43.83	7	44.00	44.25	3	12,174	0.02%
2019/07/25	16	44.35	3	44.42	44.40	13	12,142	0.11%
2019/07/24	8	43.20	20	43.38	45.00	-12	12,018	-0.10%
2019/07/23	7	41.94	17	41.85	41.75	-10	11,824	-0.08%
2019/07/22	35	40.84	72	41.20	41.70	-37	11,745	-0.32%
2019/07/19	73	40.62	80	40.93	41.00	-7	11,591	-0.06%
2019/07/18	63	40.35	135	40.61	39.80	-72	11,394	-0.63%	大賣/
2019/07/17	109	39.81	17	39.72	39.25	92	11,135	0.83%	大買/
2019/07/16	8	40.11	8	39.81	39.65	0	11,312	0.00%
2019/07/15	18	39.10	10	39.37	39.50	8	11,537	0.07%
2019/07/12	5	39.69	8	39.26	39.60	-3	11,601	-0.03%
2019/07/11	10	39.18	30	39.57	39.70	-20	11,686	-0.17%
2019/07/10	20	38.25	22	38.47	38.65	-2	11,659	-0.02%
2019/07/09	38	38.63	19	37.85	37.60	19	11,532	0.16%
2019/07/08	26	40.54	3	40.90	40.40	23	11,434	0.20%
2019/07/05	2	41.95	2	41.70	41.70	0	11,450	0.00%
2019/07/04	14	41.84	10	42.14	41.55	4	11,545	0.03%
2019/07/03	28	41.67	26	42.55	41.65	2	11,665	0.02%
2019/07/02	31	43.34	19	43.23	43.15	12	11,684	0.10%
2019/07/01	9	43.23	13	42.58	43.25	-4	11,679	-0.03%
2019/06/28	9	39.92	3	39.40	39.35	6	11,664	0.05%
2019/06/27	25	39.66	19	39.67	39.55	6	11,856	0.05%
2019/06/26	6	38.29	11	38.18	38.75	-5	11,962	-0.04%
2019/06/25	24	38.47	29	38.73	38.50	-5	12,158	-0.04%
2019/06/24	36	38.94	37	38.49	39.10	-1	12,282	-0.01%
2019/06/21	10	38.99	7	38.47	38.20	3	12,487	0.02%
2019/06/20	15	38.72	17	39.13	38.70	-2	12,545	-0.02%
2019/06/19	9	38.74	22	38.71	39.35	-13	12,462	-0.10%
2019/06/18	27	36.00	12	35.75	36.15	15	12,064	0.12%
2019/06/17	18	37.59	19	37.11	36.95	-1	12,255	-0.01%
2019/06/14	27	36.60	52	36.58	36.50	-25	12,161	-0.21%
2019/06/13	50	37.30	24	37.72	37.35	26	12,247	0.21%
2019/06/12	35	37.75	57	37.71	37.75	-22	12,018	-0.18%
2019/06/11	12	35.90	11	36.50	37.50	1	11,473	0.01%
2019/06/10	22	33.25	6	33.38	34.10	16	11,177	0.14%
2019/06/06	5	32.60	5	31.60	31.55	0	11,061	0.00%
2019/06/05	10	33.28	9	33.07	32.65	1	10,990	0.01%
2019/06/04	7	32.69	12	32.78	32.55	-5	10,954	-0.05%
2019/06/03	10	31.94	7	31.89	32.05	3	10,845	0.03%
2019/05/31	10	32.28	25	32.55	32.70	-15	10,794	-0.14%
2019/05/30	23	31.94	13	31.90	32.00	10	10,711	0.09%
2019/05/29	15	30.54	14	30.71	31.55	1	10,536	0.01%
2019/05/28	15	30.54	17	30.60	30.35	-2	10,470	-0.02%
2019/05/27	35	30.17	37	30.05	29.80	-2	10,423	-0.02%
2019/05/24	37	31.88	35	31.99	31.25	2	10,197	0.02%
2019/05/23	11	33.16	5	33.33	32.75	6	9,939	0.06%
2019/05/22	10	38.13	6	36.46	36.05	4	9,712	0.04%
2019/05/21	6	37.88	8	37.81	38.00	-2	9,665	-0.02%
2019/05/20	9	38.71	7	38.55	38.15	2	9,561	0.02%
2019/05/17	24	41.64	11	42.03	40.60	13	9,478	0.14%
2019/05/16	1	46.15	2	46.58	45.00	-1	9,380	-0.01%
2019/05/15	1	46.80	12	45.80	46.80	-11	9,431	-0.12%
2019/05/14	19	43.70	7	43.67	43.50	12	9,402	0.13%
2019/05/13	0	0.00	1	45.45	45.00	-1	9,449	-0.01%
2019/05/10	7	46.36	5	45.47	45.30	2	9,480	0.02%
2019/05/09	10	47.45	14	46.68	46.10	-4	9,432	-0.04%
2019/05/08	17	48.26	10	48.79	48.70	7	9,379	0.07%
2019/05/07	1	45.10	5	46.35	47.50	-4	9,300	-0.04%
2019/05/06	5	44.40	2	44.35	43.80	3	9,223	0.03%
2019/05/02	1	47.20	1	47.00	46.50	0	9,231	0.00%
2019/04/30	3	45.80	2	45.95	46.50	1	9,301	0.01%
2019/04/29	3	45.72	2	44.73	45.40	1	9,332	0.01%
2019/04/26	6	49.41	2.1	49.70	48.70	3.9	9,300	0.04%
2019/04/25	1	50.60	4	50.75	51.60	-3	9,427	-0.03%
2019/04/24	4.1	50.47	3	50.20	51.00	1.1	9,414	0.01%
2019/04/23	3	51.50	2	51.05	50.60	1	9,360	0.01%
2019/04/22	19	53.01	18	54.04	53.80	1	9,309	0.01%
2019/04/19	16	50.12	34	50.59	52.00	-18	9,170	-0.20%
2019/04/18	19	48.91	7	49.20	48.15	12	8,936	0.13%
2019/04/17	3	47.55	3	48.28	48.55	0	8,983	0.00%
2019/04/16	1	47.70	2	48.30	48.00	-1	8,901	-0.01%
2019/04/15	0	0.00	2	47.13	47.05	-2	8,857	-0.02%
2019/04/12	6	46.46	5	46.34	46.35	1	8,939	0.01%
2019/04/11	3	47.55	3	47.28	46.90	0	8,970	0.00%
2019/04/10	2	47.15	6	47.51	47.95	-4	8,944	-0.04%
2019/04/09	12	48.39	0	0.00	46.55	12	8,890	0.13%
2019/04/08	6	50.10	0	0.00	51.10	6	8,932	0.07%
2019/04/03	0	0.00	5	49.00	49.20	-5	8,974	-0.06%
2019/04/02	18	48.87	22	47.88	48.30	-4	9,024	-0.04%
2019/04/01	5	46.01	6	46.45	45.00	-1	8,933	-0.01%
2019/03/29	4	45.01	2	45.78	46.60	2	8,711	0.02%
2019/03/28	3	43.37	2	45.10	45.80	1	8,632	0.01%
2019/03/27	0	0.00	11	43.18	44.00	-11	8,607	-0.13%
2019/03/26	13	43.16	7	42.52	41.50	6	8,614	0.07%
2019/03/25	8	42.56	10	42.75	43.35	-2	8,492	-0.02%
2019/03/22	14	43.85	23	44.18	44.20	-9	8,623	-0.10%
2019/03/21	8	42.33	2	41.80	42.15	6	8,721	0.07%
2019/03/20	3	41.30	18	41.69	42.00	-15	8,977	-0.17%
2019/03/19	8	39.63	11	39.66	39.90	-3	9,202	-0.03%
2019/03/18	4	38.00	7	38.63	39.30	-3	9,650	-0.03%
2019/03/15	1	37.40	1	37.25	37.25	0	10,059	0.00%
2019/03/12	3	36.70	0	0.00	36.30	3	10,691	0.03%
2019/03/11	0	0.00	1	36.90	36.70	-1	11,032	-0.01%
2019/03/08	1	36.05	1	36.05	36.30	0	11,377	0.00%
2019/03/07	6	38.28	10	38.26	37.80	-4	11,509	-0.03%
2019/03/05	2	38.33	0	0.00	38.15	2	12,156	0.02%
2019/03/04	6	37.96	5	38.32	38.70	1	12,150	0.01%
2019/02/27	3	37.63	6	37.70	37.75	-3	12,186	-0.02%
2019/02/26	1	38.20	7	38.32	38.50	-6	12,076	-0.05%
2019/02/25	4	36.95	24	36.46	36.80	-20	11,876	-0.17%
2019/02/22	0	0.00	20	36.15	36.05	-20	11,864	-0.17%
2019/02/21	1	36.85	1	37.40	36.85	0	11,862	0.00%
2019/02/20	43	38.54	12	37.96	37.90	31	11,865	0.26%
2019/02/19	2	38.00	7	38.17	38.30	-5	11,809	-0.04%
2019/02/18	3	37.98	0	0.00	37.50	3	11,865	0.03%
2019/02/15	3	37.75	3	37.95	37.60	0	12,073	0.00%
2019/02/14	4	38.33	1	38.15	38.15	3	12,184	0.02%
2019/02/13	3	38.52	2	38.10	38.10	1	12,103	0.01%
2019/02/12	11	38.05	14	38.58	39.00	-3	12,034	-0.02%
2019/02/11	11	37.17	13	37.16	37.25	-2	12,048	-0.02%
2019/01/30	7	36.60	7	36.32	35.95	0	12,073	0.00%
2019/01/29	1	36.40	1	36.70	36.70	0	12,067	0.00%
2019/01/28	0	0.00	5	36.50	36.20	-5	12,095	-0.04%
2019/01/25	2	35.98	5	35.88	36.00	-3	12,041	-0.02%
2019/01/24	0	0.00	1	36.00	36.00	-1	12,023	-0.01%
2019/01/23	1	35.35	0	0.00	35.65	1	11,935	0.01%
2019/01/22	4	35.05	1	35.20	35.20	3	11,962	0.03%
2019/01/21	7	36.17	22	36.18	36.25	-15	11,870	-0.13%
2019/01/18	1	36.75	3	37.02	36.75	-2	11,812	-0.02%
2019/01/17	29	35.75	46	35.51	35.55	-17	11,648	-0.15%
2019/01/16	17	34.62	15	34.48	34.65	2	11,481	0.02%
2019/01/15	12	34.07	25	34.18	34.50	-13	11,490	-0.11%
2019/01/14	21	33.70	13	34.28	34.30	8	11,431	0.07%
2019/01/11	19	33.37	1	33.45	33.25	18	11,357	0.16%
2019/01/10	4	33.71	2	33.93	34.45	2	11,243	0.02%
2019/01/09	19	34.68	18	34.28	33.50	1	11,212	0.01%
2019/01/08	3	34.72	3	35.07	35.20	0	11,047	0.00%
2019/01/07	1	34.70	4	34.95	34.70	-3	10,995	-0.03%
2019/01/04	3	33.87	0	0.00	33.50	3	10,953	0.03%
2019/01/03	3	34.17	2	34.03	34.70	1	10,943	0.01%
2019/01/02	8	34.34	16	34.36	34.10	-8	10,824	-0.07%
2018/12/28	1	33.75	2	33.70	33.80	-1	10,841	-0.01%
2018/12/27	6	34.14	10	34.09	33.65	-4	10,850	-0.04%
2018/12/26	11	34.88	24	34.21	32.80	-13	10,677	-0.12%
2018/12/25	31	35.56	9	35.67	35.15	22	10,571	0.21%
2018/12/24	6	36.97	4	36.84	37.45	2	10,361	0.02%
2018/12/22	1	36.45	6	35.88	35.75	-5	10,235	-0.05%
2018/12/21	5	35.28	16	35.64	36.30	-11	10,278	-0.11%
2018/12/20	39	35.36	25	35.84	34.80	14	10,098	0.14%
2018/12/19	9	36.22	4	35.33	35.10	5	9,975	0.05%
2018/12/18	4	36.68	6	36.43	36.30	-2	9,811	-0.02%
2018/12/17	46	37.62	21	36.83	37.35	25	9,706	0.26%
2018/12/14	9	36.99	10	36.72	37.20	-1	9,423	-0.01%
2018/12/13	28	38.20	12	38.20	37.75	16	9,117	0.18%
2018/12/12	6	40.52	8	39.83	39.65	-2	8,849	-0.02%
2018/12/11	12	37.48	23	38.81	40.00	-11	8,632	-0.13%
2018/12/10	21	37.20	22	36.74	36.40	-1	8,376	-0.01%
2018/12/07	8	34.61	10	35.20	35.75	-2	8,035	-0.02%
2018/12/06	8	33.24	2	32.75	32.50	6	7,826	0.08%
2018/12/05	0	0.00	1	34.20	34.50	-1	7,775	-0.01%
2018/12/04	1	33.75	7	34.52	34.15	-6	7,604	-0.08%
2018/12/03	5	32.08	17	32.75	33.45	-12	7,323	-0.16%
2018/11/30	4	30.53	18	30.89	30.45	-14	7,115	-0.20%
2018/11/29	12	31.45	4	30.59	30.00	8	7,093	0.11%
2018/11/28	1	30.45	1	31.15	31.15	0	6,655	0.00%
2018/11/26	12	31.63	12	31.12	30.00	0	6,477	0.00%
2018/11/23	0	0.00	1	30.25	29.80	-1	6,370	-0.02%
2018/11/22	8	30.41	5	29.94	29.80	3	6,320	0.05%
2018/11/21	4	30.03	4	30.23	30.15	0	6,279	0.00%
2018/11/20	6	30.25	3	30.15	30.15	3	6,230	0.05%
2018/11/19	23	30.59	12	30.83	31.00	11	6,184	0.18%
2018/11/15	2	33.00	12	33.31	32.60	-10	6,026	-0.17%
2018/11/14	2	32.00	3	33.30	32.90	-1	5,900	-0.02%
2018/11/12	0	0.00	2	29.68	29.55	-2	5,464	-0.04%
2018/11/09	1	29.00	0	0.00	29.30	1	5,449	0.02%
2018/11/08	1	30.10	3	29.93	29.70	-2	5,481	-0.04%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	1	27.20	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	26.65	28.05	-1	5,299	-0.02%
2018/11/01	0	0.00	6	25.38	25.20	-6	5,330	-0.11%
2018/10/31	1	24.45	1	24.50	24.65	0	5,317	0.00%
2018/10/30	15	24.17	0	0.00	24.40	15	5,287	0.28%
2018/10/29	1	25.85	0	0.00	25.25	1	5,216	0.02%
2018/10/26	0	0.00	3	25.35	25.70	-3	5,200	-0.06%
2018/10/24	0	0.00	1	27.00	26.95	-1	5,109	-0.02%
2018/10/23	1	25.50	1	25.40	26.00	0	5,012	0.00%
2018/10/22	0	0.00	14	25.28	25.50	-14	4,940	-0.28%
2018/10/18	1	24.75	5	24.90	24.60	-4	4,852	-0.08%
2018/10/17	2	24.83	3	24.90	24.35	-1	4,821	-0.02%
2018/10/16	3	23.85	1	24.45	24.75	2	4,770	0.04%
2018/10/15	1	23.90	0	0.00	23.90	1	4,732	0.02%
2018/10/12	3	23.92	3	23.95	24.25	0	4,700	0.00%
2018/10/11	17	24.03	1	24.15	23.95	16	4,645	0.34%
2018/10/09	1	27.25	1	27.15	26.60	0	4,532	0.00%
2018/10/08	1	26.50	3	27.73	26.80	-2	4,491	-0.04%
2018/10/04	0	0.00	2	30.35	29.70	-2	4,309	-0.05%
2018/10/03	9	30.72	4	30.99	30.85	5	4,247	0.12%
2018/10/02	2	30.15	2	30.15	30.00	0	4,113	0.00%
2018/10/01	1	30.10	0	0.00	30.10	1	4,069	0.02%
2018/09/28	1	29.75	1	29.85	30.05	0	4,025	0.00%
2018/09/27	0	0.00	6	29.13	29.40	-6	3,937	-0.15%
2018/09/26	11	30.09	10	30.55	29.90	1	3,854	0.03%
2018/09/25	1	31.85	0	0.00	31.50	1	3,757	0.03%
2018/09/21	0	0.00	24	31.47	31.15	-24	3,712	-0.65%
2018/09/20	4	32.33	3	32.87	32.00	1	3,638	0.03%
2018/09/19	3	33.62	2	33.20	32.90	1	3,554	0.03%
2018/09/18	10	33.52	2	33.40	33.00	8	3,551	0.23%
2018/09/17	30	35.22	10	34.13	34.30	20	3,421	0.58%
2018/09/14	5	33.63	19	33.77	34.00	-14	3,060	-0.46%
2018/09/13	11	33.26	8	32.91	32.60	3	2,683	0.11%
2018/09/12	2	31.50	2	32.10	31.15	0	2,380	0.00%
2018/09/11	18	32.03	2	32.10	31.30	16	2,317	0.69%
2018/09/10	6	31.10	17	31.30	31.35	-11	2,210	-0.50%
2018/09/07	11	31.48	2	30.80	30.80	9	2,110	0.43%
2018/09/06	1	32.50	3	32.13	31.00	-2	2,012	-0.10%
2018/09/05	3	31.75	4	31.94	32.50	-1	1,849	-0.05%
2018/09/04	4	29.64	5	29.57	30.00	-1	1,631	-0.06%
2018/09/03	1	30.00	2	29.95	28.60	-1	1,556	-0.06%
2018/08/23	0	0.00	1	29.65	29.65	-1	1,495	-0.07%
2018/08/21	1	28.05	0	0.00	28.15	1	1,472	0.07%
2018/08/20	1	28.00	1	28.05	27.90	0	1,467	0.00%
2018/08/17	0	0.00	0	29.10	29.30	0	1,438	0.00%
2018/08/16	19	29.65	1	30.00	30.00	18	1,431	1.26%
2018/08/15	2	29.40	17	29.45	30.20	-15	1,407	-1.07%
2018/08/14	0	0.00	2	29.80	29.80	-2	1,355	-0.15%
2018/08/13	0	0.00	1	29.70	29.40	-1	1,316	-0.08%
2018/08/09	0	0.00	3	28.40	28.25	-3	1,210	-0.25%
2018/08/08	10	28.20	5	28.25	28.20	5	1,163	0.43%
2018/07/06	0	0.00	18	26.70	26.70	-18	1,412	-1.27%
2018/07/05	1	26.40	0	0.00	26.40	1	1,443	0.07%
2018/07/04	3	26.80	0	0.00	26.65	3	1,441	0.21%
2018/07/03	15	27.62	1	27.60	26.65	14	1,469	0.95%
2018/06/27	0	0.00	15	28.76	29.00	-15	1,600	-0.94%
2018/06/20	5	26.35	0	0.00	26.50	5	1,847	0.27%
2018/06/14	1	26.60	0	0.00	26.60	1	1,926	0.05%
2018/06/13	2	27.10	0	0.00	26.75	2	2,001	0.10%
2018/06/12	0	0.00	5	27.35	27.10	-5	2,084	-0.24%
2018/06/06	0	0.00	5	26.85	26.75	-5	2,464	-0.20%
2018/06/04	0	0.00	1	26.75	26.75	-1	2,999	-0.03%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/30	0	0.00	1	25.30	25.10	-1	3,561	-0.03%
2018/05/28	10	25.75	0	0.00	25.75	10	3,777	0.26%
2018/05/25	10	26.20	0	0.00	26.00	10	3,805	0.26%
2018/05/24	0	0.00	1	26.20	26.30	-1	3,823	-0.03%
2018/05/22	1	25.75	3	25.60	25.70	-2	3,851	-0.05%
2018/05/18	8	24.99	0	0.00	25.05	8	3,832	0.21%
2018/05/16	5	25.20	0	0.00	25.20	5	3,820	0.13%
2018/05/15	1	25.55	0	0.00	25.20	1	3,824	0.03%
2018/05/14	0	0.00	37	25.25	25.15	-37	3,860	-0.96%
2018/05/07	1	25.80	0	0.00	25.75	1	3,843	0.03%
2018/04/30	0	0.00	4	26.95	26.85	-4	3,844	-0.10%
2018/04/24	1	26.55	0	0.00	27.65	1	3,863	0.03%
2018/04/23	0	0.00	2	28.20	28.20	-2	3,854	-0.05%
2018/04/17	20	29.64	0	0.00	29.50	20	3,946	0.51%
2018/04/12	1	30.35	0	0.00	30.35	1	3,892	0.03%
2018/04/11	0	0.00	10	30.65	30.70	-10	3,869	-0.26%
2018/04/09	0	0.00	5	30.98	31.15	-5	3,837	-0.13%
2018/04/03	4	32.35	2	32.40	32.35	2	3,825	0.05%
2018/04/02	6	33.31	1	33.20	32.80	5	3,795	0.13%
2018/03/30	5	34.31	4	34.86	33.70	1	3,724	0.03%
2018/03/29	11	35.65	3	34.83	35.70	8	3,609	0.22%
2018/03/27	1	32.45	1	33.05	32.70	0	3,386	0.00%
2018/03/19	5	31.16	1	31.45	31.50	4	3,129	0.13%
2018/03/16	3	32.42	3	32.37	31.50	0	3,056	0.00%
2018/03/14	1	32.95	34	32.86	33.00	-33	2,939	-1.12%
2018/03/13	1	34.05	20	34.10	33.90	-19	2,857	-0.66%
2018/03/12	3	33.65	3	33.62	34.50	0	2,799	0.00%
2018/03/09	0	0.00	1	34.00	34.40	-1	2,570	-0.04%
2018/03/08	1	34.45	2	33.55	34.30	-1	2,367	-0.04%
2018/03/07	4	32.90	2	33.00	31.90	2	2,037	0.10%
2018/03/06	36	33.23	28	32.87	33.20	8	1,914	0.42%
2018/03/05	12	31.58	6.2	32.03	32.65	5.9	1,688	0.35%
2018/03/02	1	30.45	2	30.40	29.90	-1	1,423	-0.07%
2018/03/01	0	0.00	10	30.05	30.40	-10	1,289	-0.78%
2018/02/27	0	0.00	2	27.50	27.70	-2	1,189	-0.17%
2018/02/21	0	0.00	1	25.85	26.20	-1	1,111	-0.09%
2018/02/12	1	25.30	0	0.00	25.35	1	1,110	0.09%
2018/02/07	23	25.97	1	26.00	25.55	22	1,143	1.92%
2018/02/06	12	26.45	9	25.35	25.40	3	1,152	0.26%
2018/02/02	1	26.80	0	0.00	26.80	1	1,130	0.09%
2018/01/31	1	26.20	0	0.00	26.20	1	1,257	0.08%
2018/01/16	5	27.45	0	0.00	27.20	5	1,762	0.28%
2018/01/15	0	0.00	1	27.50	27.70	-1	1,735	-0.06%
2018/01/12	4	26.95	0	0.00	27.65	4	1,710	0.23%
2018/01/05	0	0.00	0.4	26.55	26.70	-0.4	1,594	-0.03%
2018/01/03	11	27.25	5	26.60	26.90	6	1,579	0.38%