南電 (8046)-元大-松山券商分點個股進出

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

南電

(8046)

可現股當沖

股價
196.5
漲跌
▼3.0
漲幅
-1.50%
成交量
5,318張
產業
上市電子零組件類股▲0.94%
1414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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	1	199.50	0	0.00	199.50	1	3,398	0.03%
2024/06/18	1	198.00	0	0.00	196.50	1	3,350	0.03%
2024/06/14	0	0.00	1	197.00	194.00	-1	3,378	-0.03%
2024/06/13	1	194.50	0	0.00	194.00	1	3,391	0.03%
2024/06/12	2	193.50	2.5	191.21	191.00	-0.5	3,401	-0.02%
2024/06/11	1	190.00	0	0.00	191.00	1	3,377	0.03%
2024/06/07	1	194.00	0	0.00	194.50	1	3,371	0.03%
2024/06/06	0	0.00	1	192.00	189.50	-1	3,358	-0.03%
2024/06/05	1	191.00	2	194.50	191.00	-1	3,350	-0.03%
2024/06/04	1	196.50	0	0.00	197.00	1	3,341	0.03%
2024/05/31	1	200.00	0	0.00	195.50	1	3,320	0.03%
2024/05/30	2	204.25	0	0.00	202.50	2	2,957	0.07%
2024/05/29	2	212.00	2	208.50	207.00	0	2,959	0.00%
2024/05/28	0	0.00	3	194.33	202.00	-3	2,753	-0.11%
2024/05/27	0	0.00	0.1	187.50	188.50	-0.1	2,731	0.00%
2024/05/23	1	189.50	0	0.00	189.00	1	2,818	0.04%
2024/05/21	1	184.00	2	184.00	183.50	-1	2,836	-0.04%
2024/05/17	0	0.00	1	194.00	190.00	-1	2,858	-0.03%
2024/05/16	1.1	193.95	0	0.00	193.50	1.1	2,900	0.04%
2024/05/15	2.1	186.45	5	183.10	191.00	-2.9	2,889	-0.10%
2024/05/13	0	190.00	2	189.50	190.50	-2	2,844	-0.07%
2024/05/10	2	188.75	5	189.60	190.00	-3	2,841	-0.11%
2024/05/03	1	186.50	2	187.00	184.50	-1	2,850	-0.04%
2024/05/02	4	182.50	1	184.00	182.50	3	2,859	0.10%
2024/04/30	3	188.17	0	0.00	187.00	3	2,855	0.11%
2024/04/29	3	188.50	1	189.50	190.50	2	2,864	0.07%
2024/04/26	0	0.00	5	190.20	188.00	-5	2,872	-0.17%
2024/04/25	3	188.33	0	0.00	188.00	3	2,880	0.10%
2024/04/24	5	192.70	19	189.89	194.50	-14	2,849	-0.49%
2024/04/23	9	182.33	7.2	184.07	185.00	1.8	2,742	0.07%
2024/04/22	9	177.61	0	0.00	174.50	9	2,657	0.34%
2024/04/19	6.1	174.49	2	175.75	171.50	4.1	2,634	0.16%
2024/04/18	3	180.67	4	180.38	179.00	-1	2,557	-0.04%
2024/04/17	2.1	182.48	2	183.00	181.50	0.1	2,527	0.00%
2024/04/16	6.1	185.24	2	185.25	185.00	4.1	2,493	0.16%
2024/04/15	0	0.00	1	192.50	190.50	-1	2,500	-0.04%
2024/04/12	1.1	201.86	0.1	200.14	199.00	1	2,528	0.04%
2024/04/11	0	0.00	0	201.13	199.50	0	2,601	0.00%
2024/04/10	0	0.00	2	204.50	203.00	-2	2,740	-0.07%
2024/04/09	1	207.00	1	205.54	206.50	0	2,765	0.00%
2024/04/08	0	0.00	0	207.00	206.50	0	2,794	0.00%
2024/04/03	0	0.00	0	210.00	209.00	0	2,805	0.00%
2024/04/02	0	0.00	2	208.50	208.00	-2	2,809	-0.07%
2024/04/01	5	208.90	2	206.03	209.50	3	2,812	0.11%
2024/03/29	4	201.25	2	199.26	200.50	2	2,785	0.07%
2024/03/28	3	199.00	1	198.50	198.00	2	2,778	0.07%
2024/03/27	0	0.00	0	203.50	202.00	0	2,823	0.00%
2024/03/26	2	208.25	1	205.00	204.00	1	2,872	0.03%
2024/03/25	1	209.00	1	209.49	208.50	0	2,937	0.00%
2024/03/22	1	211.00	0.2	211.41	211.00	0.8	2,996	0.03%
2024/03/21	1	214.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	10	211.00	0	0.00	212.50	10	3,096	0.32%
2024/03/18	0	0.00	0.2	209.00	211.00	-0.2	3,115	-0.01%
2024/03/15	0.6	203.00	1	201.50	202.00	-0.5	3,110	-0.01%
2024/03/13	0.3	204.50	0	204.50	203.00	0.3	3,126	0.01%
2024/03/12	0.1	208.50	0	0.00	209.00	0.1	3,128	0.00%
2024/03/11	2	206.50	0	0.00	207.50	2	3,199	0.06%
2024/03/08	1	201.00	0	0.00	206.50	1	3,322	0.03%
2024/03/07	1.1	203.62	0	0.00	203.50	1.1	3,378	0.03%
2024/03/06	4.1	206.04	1	208.50	206.00	3.1	3,388	0.09%
2024/03/05	2.5	211.50	1	212.00	210.00	1.5	3,400	0.04%
2024/03/04	1	210.00	0	0.00	209.00	1	3,442	0.03%
2024/02/29	3	207.50	0	0.00	211.50	3	3,458	0.09%
2024/02/27	5.1	213.33	0	0.00	210.50	5.1	3,424	0.15%
2024/02/26	0.1	221.50	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	1.1	222.07	0.1	223.50	221.50	1	3,390	0.03%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/19	1	230.50	0	0.00	230.50	1	3,454	0.03%
2024/02/15	2	221.25	1	225.50	224.50	1	3,465	0.03%
2024/02/05	0	0.00	1	225.00	225.50	-1	3,451	-0.03%
2024/01/31	4	227.62	0	0.00	227.00	4	3,579	0.11%
2024/01/30	7	229.57	1	228.00	227.00	6	3,603	0.17%
2024/01/29	2	227.50	2	228.00	228.00	0	3,628	0.00%
2024/01/25	2	225.00	7	225.14	224.50	-5	3,778	-0.13%
2024/01/24	0	226.00	0	0.00	225.50	0	3,781	0.00%
2024/01/23	0	227.50	1	226.50	227.50	-1	3,825	-0.03%
2024/01/19	2.1	220.78	2	220.50	221.50	0.1	3,865	0.00%
2024/01/18	1	218.00	1	219.50	216.50	0	3,906	0.00%
2024/01/17	3.2	221.33	13	219.35	218.50	-9.8	3,917	-0.25%
2024/01/16	3.1	222.73	2	223.50	223.50	1.1	3,903	0.03%
2024/01/15	3.6	225.12	7	225.00	224.00	-3.4	3,890	-0.09%
2024/01/10	0	0.00	1	225.50	225.50	-1	3,980	-0.03%
2024/01/09	3	226.50	1	228.00	226.00	2	3,991	0.05%
2024/01/08	3.2	226.59	1	226.50	224.50	2.2	3,978	0.06%
2024/01/05	3.3	229.32	4	228.38	227.00	-0.7	3,914	-0.02%
2024/01/04	7	233.07	0	0.00	231.00	7	3,860	0.18%
2024/01/03	0	244.00	0	0.00	243.00	0	3,772	0.00%
2023/12/29	0	0.00	0.3	250.50	251.50	-0.3	3,818	-0.01%
2023/12/25	0	0.00	1	245.50	246.00	-1	3,936	-0.03%
2023/12/22	2	241.50	0	0.00	241.50	2	3,974	0.05%
2023/12/19	1	245.00	0	0.00	244.50	1	3,977	0.03%
2023/12/18	0	0.00	0	249.00	251.50	0	3,974	0.00%
2023/12/15	2	252.50	1.3	253.81	252.50	0.7	4,052	0.02%
2023/12/14	0.3	251.40	2	252.00	252.00	-1.7	4,078	-0.04%
2023/12/13	0	249.50	5	249.50	250.00	-5	4,157	-0.12%
2023/12/12	5.2	249.38	4	251.00	248.00	1.2	4,381	0.03%
2023/12/11	0	0.00	1.2	252.17	252.50	-1.2	4,415	-0.03%
2023/12/08	1	249.00	0	0.00	250.00	1	4,443	0.02%
2023/12/07	6	248.67	1	248.00	247.00	5	4,529	0.11%
2023/12/06	3	250.50	0	0.00	249.00	3	4,527	0.07%
2023/12/05	0.2	253.50	9	253.66	252.50	-8.8	4,476	-0.20%
2023/12/04	0	0.00	5	244.19	250.50	-5	4,364	-0.12%
2023/12/01	0	0.00	1	250.00	249.50	-1	4,269	-0.02%
2023/11/29	3	246.17	0	0.00	251.00	3	4,252	0.07%
2023/11/28	1	244.91	0	0.00	245.00	1	4,208	0.02%
2023/11/27	1	239.00	0	0.00	239.00	1	4,170	0.02%
2023/11/24	4	239.00	0	0.00	238.00	4	4,195	0.10%
2023/11/22	0	240.50	5.1	237.84	237.00	-5	4,265	-0.12%
2023/11/21	7	242.36	4	241.00	242.50	3	4,264	0.07%
2023/11/16	3	236.17	0	0.00	238.50	3	4,271	0.07%
2023/11/14	1	230.50	1	231.50	230.50	0	4,201	0.00%
2023/11/10	0.1	224.00	0.5	223.50	228.00	-0.4	4,226	-0.01%
2023/11/09	3	229.00	3	229.00	227.50	0	4,200	0.00%
2023/11/08	1	231.00	1	232.50	231.00	0	4,201	0.00%
2023/11/07	2	232.53	5	233.00	232.50	-3	4,181	-0.07%
2023/11/06	1	237.00	1	235.00	237.00	0	4,201	0.00%
2023/11/03	4	234.38	3	234.50	232.50	1	4,199	0.02%
2023/11/02	1	243.00	1	244.50	243.00	0	4,130	0.00%
2023/10/31	3	235.50	3	234.50	236.00	0	4,181	0.00%
2023/10/27	1	233.52	16	235.44	233.50	-15	4,309	-0.35%
2023/10/26	7	229.93	0	0.00	229.00	7	4,322	0.16%
2023/10/25	0	237.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0.1	236.60	0	0.00	238.00	0.1	4,327	0.00%
2023/10/20	3	238.50	4	239.75	239.50	-1	4,398	-0.02%
2023/10/19	11.1	246.20	10	250.00	242.50	1.1	4,421	0.02%
2023/10/18	1	250.50	1	255.50	250.50	0	4,439	0.00%
2023/10/17	1	256.50	1	257.50	255.50	0	4,458	0.00%
2023/10/13	0	0.00	3	257.00	257.00	-3	4,789	-0.06%
2023/10/12	0	258.00	0	0.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	13	254.04	2	258.50	251.50	11	5,040	0.22%
2023/10/05	1	260.50	3	262.17	260.50	-2	5,050	-0.04%
2023/10/04	2	258.51	12	259.29	264.00	-10	5,058	-0.20%
2023/10/03	0	264.33	0	0.00	262.00	0	5,070	0.00%
2023/10/02	2	268.50	0	270.50	267.50	2	5,179	0.04%
2023/09/28	0	267.50	2	268.95	266.50	-2	5,182	-0.04%
2023/09/27	0	264.50	0	0.00	265.00	0	5,166	0.00%
2023/09/26	0	264.25	0	0.00	263.00	0	5,193	0.00%
2023/09/25	8	267.81	6	268.58	269.00	2	5,186	0.04%
2023/09/22	4	262.76	3	265.50	267.00	1	5,138	0.02%
2023/09/21	3.1	263.44	4	259.13	263.50	-0.9	5,088	-0.02%
2023/09/20	8	265.75	2	267.50	260.50	6	5,100	0.12%
2023/09/19	4	271.38	1	274.50	271.00	3	5,047	0.06%
2023/09/18	1	273.99	2.3	273.30	272.50	-1.3	4,983	-0.03%
2023/09/15	3	270.00	16	265.15	272.00	-13	4,889	-0.27%
2023/09/14	2	258.75	1	259.00	259.00	1	4,683	0.02%
2023/09/13	1	257.53	1	261.00	257.50	0	4,665	0.00%
2023/09/12	0	0.00	4	258.11	260.50	-4	4,689	-0.09%
2023/09/11	0	0.00	2	250.50	251.00	-2	4,724	-0.04%
2023/09/08	2	247.75	1	249.41	249.00	1	4,791	0.02%
2023/09/07	1	250.50	8	249.56	250.00	-7	4,860	-0.14%
2023/09/06	2	248.50	1	248.50	249.00	1	4,890	0.02%
2023/09/05	1.5	247.83	0	0.00	248.00	1.5	4,945	0.03%
2023/09/04	5	246.80	2	245.50	250.00	3	5,054	0.06%
2023/09/01	1	243.00	1	241.50	243.00	0	5,138	0.00%
2023/08/31	1	243.00	1	241.00	241.50	0	5,234	0.00%
2023/08/29	4	243.25	3.1	243.02	244.00	1	5,405	0.02%
2023/08/28	2	236.50	2	233.00	236.50	0	5,416	0.00%
2023/08/25	4	233.13	3.3	232.04	231.00	0.8	5,489	0.01%
2023/08/24	0	0.00	1.5	239.78	239.50	-1.5	5,579	-0.03%
2023/08/22	1	228.00	0	0.00	229.50	1	5,872	0.02%
2023/08/21	0.1	228.50	0.2	229.50	228.00	-0.1	6,151	0.00%
2023/08/18	1	230.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	0	0.00	9	233.00	236.50	-9	6,326	-0.14%
2023/08/16	3.9	239.21	0	0.00	236.00	3.9	6,441	0.06%
2023/08/15	0	0.00	0.4	236.00	236.50	-0.4	6,553	-0.01%
2023/08/14	1	230.07	3	232.00	232.00	-2	6,639	-0.03%
2023/08/11	1.1	239.86	1.4	239.64	238.50	-0.3	6,726	0.00%
2023/08/10	7.6	240.53	2	243.25	238.50	5.6	6,828	0.08%
2023/08/09	1	247.01	3	245.50	247.00	-2	6,830	-0.03%
2023/08/08	7	247.57	2	244.75	245.00	5	6,867	0.07%
2023/08/07	4	252.13	3.1	251.85	250.50	0.9	6,877	0.01%
2023/08/04	7.5	251.27	2.2	254.55	252.50	5.3	6,923	0.08%
2023/08/02	2	255.48	3	254.50	251.50	-1	7,040	-0.01%
2023/08/01	0.6	253.32	0	0.00	249.50	0.6	7,091	0.01%
2023/07/31	1.5	249.33	0	0.00	248.00	1.5	7,135	0.02%
2023/07/28	1	253.51	0	0.00	254.50	1	7,229	0.01%
2023/07/26	4	258.63	6	254.50	254.50	-2	7,344	-0.03%
2023/07/25	2	265.00	5	260.30	258.00	-3	7,480	-0.04%
2023/07/24	6	264.83	0	0.00	261.50	6	7,518	0.08%
2023/07/21	1.1	262.12	0	0.00	258.00	1.1	7,599	0.01%
2023/07/20	0	272.00	0	0.00	267.00	0	7,689	0.00%
2023/07/19	3	274.67	2	271.75	266.50	1	7,723	0.01%
2023/07/18	2	275.99	2.1	275.74	275.50	-0.1	7,678	0.00%
2023/07/17	0	0.00	8	264.50	262.50	-8	7,491	-0.11%
2023/07/14	5	268.50	5	266.00	266.00	0	7,540	0.00%
2023/07/13	6	266.15	6.9	263.57	264.50	-0.9	7,468	-0.01%
2023/07/12	8.9	252.65	3	249.17	254.50	5.9	7,352	0.08%
2023/07/11	3	246.67	0	0.00	247.00	3	7,336	0.04%
2023/07/10	0.5	245.00	0	0.00	243.50	0.5	7,441	0.01%
2023/07/07	4.2	246.70	0	0.00	246.50	4.2	7,447	0.06%
2023/07/06	3	257.50	4	257.88	255.50	-1	7,352	-0.01%
2023/07/05	7.1	262.75	0	0.00	261.50	7.1	7,356	0.10%
2023/07/04	1.5	262.68	3	262.00	262.00	-1.5	7,334	-0.02%
2023/07/03	3	269.67	0	0.00	270.00	3	7,384	0.04%
2023/06/30	0	0.00	4	262.50	264.00	-4	7,531	-0.05%
2023/06/29	4.1	263.03	0	0.00	262.50	4.1	7,637	0.05%
2023/06/28	6	264.42	1	264.00	262.00	5	7,679	0.07%
2023/06/27	5	271.10	1	269.00	268.50	4	7,779	0.05%
2023/06/26	1	275.01	0	0.00	275.00	1	7,818	0.01%
2023/06/21	0	279.50	1	279.50	278.00	-1	8,025	-0.01%
2023/06/20	1	281.50	0	0.00	281.50	1	8,127	0.01%
2023/06/19	1.1	278.98	0	279.50	278.00	1.1	8,249	0.01%
2023/06/16	3	280.16	3.6	279.50	279.50	-0.6	8,322	-0.01%
2023/06/15	4	282.88	1	286.50	281.00	3	8,296	0.04%
2023/06/14	1.6	294.26	2	293.75	293.50	-0.4	8,249	-0.01%
2023/06/13	0	0.00	2	292.25	293.00	-2	8,253	-0.02%
2023/06/12	0.5	285.10	0	0.00	286.00	0.5	8,243	0.01%
2023/06/09	1	284.49	3	282.33	284.50	-2	8,308	-0.02%
2023/06/08	6	282.58	0	284.50	282.00	6	8,401	0.07%
2023/06/07	6	291.50	1	289.00	290.00	5	8,463	0.06%
2023/06/06	1	298.50	3	299.00	296.50	-2	8,514	-0.02%
2023/06/05	2	306.50	2	305.50	305.00	0	8,504	0.00%
2023/06/02	6	305.42	1	308.00	308.00	5	8,495	0.06%
2023/06/01	4	300.00	4	299.50	298.50	0	8,464	0.00%
2023/05/31	4	300.63	4	299.25	303.00	0	8,667	0.00%
2023/05/30	17.1	296.18	2.1	295.10	294.00	15	8,725	0.17%
2023/05/29	1	298.51	0.8	302.80	302.50	0.2	8,686	0.00%
2023/05/26	3.3	305.04	1	303.50	303.00	2.3	8,597	0.03%
2023/05/25	9	302.50	9	304.56	302.50	0	8,464	0.00%
2023/05/24	3.1	286.19	2	290.50	292.00	1.1	8,223	0.01%
2023/05/23	3.1	283.34	6	286.25	289.00	-2.9	8,138	-0.04%
2023/05/22	7.1	284.68	1	285.90	281.50	6.1	8,079	0.08%
2023/05/19	3	290.00	8	291.25	293.00	-5	7,965	-0.06%
2023/05/18	6.1	287.48	3	288.50	285.50	3.1	7,929	0.04%
2023/05/17	5.5	288.14	2	288.50	286.50	3.5	7,927	0.04%
2023/05/16	8	288.97	2	288.75	288.50	6	7,854	0.08%
2023/05/15	2	281.50	2	281.00	281.00	0	7,773	0.00%
2023/05/12	0.5	284.97	0	0.00	287.00	0.5	7,789	0.01%
2023/05/11	5	282.00	14	281.29	278.00	-9	7,758	-0.12%
2023/05/10	1	283.50	5	282.60	282.50	-4	7,761	-0.05%
2023/05/09	8	285.94	8	284.43	287.50	0	7,767	0.00%
2023/05/08	10	280.65	15	284.73	281.00	-5	7,773	-0.06%
2023/05/04	1	266.05	1	274.00	272.50	0	7,857	0.00%
2023/05/03	1	278.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	0	0.00	1	281.00	277.50	-1	7,915	-0.01%
2023/04/28	0	275.00	3	274.67	274.50	-3	7,942	-0.04%
2023/04/27	3.1	264.62	2	265.50	266.50	1.1	7,815	0.01%
2023/04/26	6	264.08	1.1	261.57	269.00	5	7,812	0.06%
2023/04/25	3.1	262.87	0.1	269.50	258.00	2.9	7,838	0.04%
2023/04/24	0.1	266.39	1	264.00	268.50	-0.9	7,743	-0.01%
2023/04/21	1.1	260.07	0	0.00	260.00	1.1	7,734	0.01%
2023/04/20	0	257.50	1	259.00	255.00	-1	7,732	-0.01%
2023/04/19	4	255.87	1	256.00	254.00	3	7,858	0.04%
2023/04/18	1	262.05	4.1	265.71	263.00	-3.1	7,907	-0.04%
2023/04/17	0	266.00	1	262.00	264.50	-1	8,079	-0.01%
2023/04/14	2.1	263.29	0.2	263.67	263.00	1.9	8,253	0.02%
2023/04/13	5	266.80	1.1	264.86	264.00	4	8,265	0.05%
2023/04/11	0	0.00	3	275.33	274.00	-3	8,246	-0.04%
2023/04/10	0	0.00	4	274.00	275.50	-4	8,270	-0.05%
2023/04/07	0	0.00	1	274.50	274.00	-1	8,272	-0.01%
2023/04/06	13.1	274.08	11	273.09	274.50	2.1	8,283	0.02%
2023/03/31	7	283.43	5	286.40	283.00	2	8,310	0.02%
2023/03/30	8	278.88	5.2	280.38	281.00	2.8	8,315	0.03%
2023/03/29	1.2	272.77	0	0.00	272.00	1.2	8,478	0.01%
2023/03/28	2	276.49	0.1	274.00	273.50	2	8,836	0.02%
2023/03/27	2	284.75	3	283.50	285.50	-1	8,862	-0.01%
2023/03/24	1	287.00	4	288.50	286.50	-3	9,014	-0.03%
2023/03/23	4.1	277.72	6	277.50	280.50	-1.9	8,871	-0.02%
2023/03/22	3.1	276.95	18.3	275.75	275.50	-15.2	8,921	-0.17%
2023/03/21	11.1	266.70	2.1	267.24	269.00	9	8,944	0.10%
2023/03/20	0	0.00	1	264.00	262.50	-1	8,933	-0.01%
2023/03/17	2	263.00	0	0.00	261.00	2	9,094	0.02%
2023/03/16	0	0.00	0.1	259.25	259.00	-0.1	9,229	0.00%
2023/03/15	1	265.00	0	0.00	259.50	1	9,580	0.01%
2023/03/14	3	261.83	2	260.25	260.00	1	9,712	0.01%
2023/03/13	3	259.00	2	264.25	266.00	1	9,889	0.01%
2023/03/10	1	262.50	3.2	265.05	260.00	-2.2	9,931	-0.02%
2023/03/09	2.2	264.57	3	268.50	266.50	-0.8	10,174	-0.01%
2023/03/08	0	0.00	1	262.50	263.00	-1	10,063	-0.01%
2023/03/07	1.2	257.92	2	257.25	258.50	-0.8	10,084	-0.01%
2023/03/06	2.1	261.76	4	261.38	261.00	-1.9	10,128	-0.02%
2023/03/03	5	261.00	4.1	259.91	259.00	1	10,261	0.01%
2023/03/02	3	250.33	8	248.44	250.50	-5	10,165	-0.05%
2023/03/01	2	232.25	14.1	237.32	240.50	-12.1	10,116	-0.12%
2023/02/24	15.1	235.48	0	0.00	235.00	15.1	10,158	0.15%
2023/02/23	0	0.00	2	242.75	243.00	-2	10,183	-0.02%
2023/02/22	3	240.67	1	242.00	240.00	2	10,408	0.02%
2023/02/21	1	247.00	0	0.00	247.00	1	10,602	0.01%
2023/02/20	1	246.50	0	0.00	244.00	1	10,845	0.01%
2023/02/17	3	245.17	1	245.50	245.50	2	11,153	0.02%
2023/02/16	1	248.00	6	246.58	247.50	-5	11,793	-0.04%
2023/02/15	7	240.64	6	241.08	244.00	1	11,900	0.01%
2023/02/14	0	0.00	2	239.00	238.50	-2	11,952	-0.02%
2023/02/13	2	234.75	0	0.00	233.00	2	12,322	0.02%
2023/02/10	4	239.00	1	237.00	237.00	3	12,572	0.02%
2023/02/08	1	245.50	1	248.00	244.00	0	12,976	0.00%
2023/02/07	2	241.00	1	244.00	244.00	1	13,058	0.01%
2023/02/06	7	241.50	69	241.20	239.00	-62	13,207	-0.47%
2023/02/03	36	261.40	2	256.25	255.00	34	13,161	0.26%
2023/02/02	46.1	259.81	17	261.82	264.50	29.1	13,207	0.22%
2023/02/01	1	256.91	7.1	254.11	255.50	-6.1	13,225	-0.05%
2023/01/31	2.1	244.77	0	0.00	243.00	2.1	13,197	0.02%
2023/01/30	3	242.67	6	242.50	246.00	-3	13,404	-0.02%
2023/01/17	0	0.00	2	233.75	234.50	-2	13,495	-0.01%
2023/01/16	2	233.50	0	0.00	233.00	2	13,839	0.01%
2023/01/13	3	231.83	0	0.00	230.00	3	14,000	0.02%
2023/01/12	1.1	236.40	1	234.50	232.00	0.1	14,152	0.00%
2023/01/11	1	235.50	0	0.00	234.00	1	14,447	0.01%
2023/01/10	1	234.00	1	234.00	236.50	0	14,660	0.00%
2023/01/09	1.2	235.83	5	234.10	236.00	-3.8	14,843	-0.03%
2023/01/06	2	225.01	4	226.63	227.50	-2	14,819	-0.01%
2023/01/05	1.1	218.18	1	220.00	219.50	0.1	14,815	0.00%
2023/01/04	6.1	224.07	0	0.00	223.00	6.1	14,728	0.04%
2023/01/03	1	231.00	1	231.00	233.00	0	14,662	0.00%
2022/12/30	2	230.50	4	229.50	227.00	-2	14,732	-0.01%
2022/12/29	4	228.13	4	229.75	231.00	0	14,768	0.00%
2022/12/28	2	236.50	0	0.00	231.50	2	14,913	0.01%
2022/12/27	1	240.00	0	0.00	238.00	1	15,074	0.01%
2022/12/23	1.1	243.00	1	240.00	242.00	0.1	15,276	0.00%
2022/12/22	3	239.33	1	236.50	243.00	2	15,283	0.01%
2022/12/21	8	236.56	4	234.50	237.00	4	15,279	0.03%
2022/12/20	4	241.90	1.1	240.19	241.50	3	15,189	0.02%
2022/12/19	2	259.50	1	260.00	257.00	1	14,930	0.01%
2022/12/16	2.1	260.57	0	0.00	260.00	2.1	14,855	0.01%
2022/12/15	0	0.00	0.1	272.50	274.00	-0.1	14,757	0.00%
2022/12/14	3	271.50	0.2	271.50	274.00	2.9	14,743	0.02%
2022/12/13	2	271.00	0	0.00	270.00	2	14,790	0.01%
2022/12/12	1	278.00	0	0.00	281.00	1	14,675	0.01%
2022/12/09	1	281.00	2	289.00	281.50	-1	14,751	-0.01%
2022/12/08	1	284.00	1.1	285.60	287.00	-0.1	14,641	0.00%
2022/12/07	14	283.71	5	285.80	278.50	9	14,622	0.06%
2022/12/06	2	306.75	0	0.00	304.50	2	14,293	0.01%
2022/12/05	1	308.50	2	307.50	310.50	-1	14,155	-0.01%
2022/12/02	0	0.00	1.1	295.00	295.50	-1.1	13,957	-0.01%
2022/12/01	3	289.33	4	285.50	286.50	-1	13,977	-0.01%
2022/11/30	0	0.00	1	267.50	269.50	-1	13,656	-0.01%
2022/11/29	2.1	267.27	3.3	270.27	267.00	-1.3	13,768	-0.01%
2022/11/28	0	0.00	4	269.51	273.00	-4	13,889	-0.03%
2022/11/25	7	273.86	6	273.17	271.00	1	14,066	0.01%
2022/11/24	1.1	260.00	2.2	267.59	270.00	-1.1	13,891	-0.01%
2022/11/23	4	260.75	0	0.00	259.00	4	13,814	0.03%
2022/11/22	1	262.00	0.1	263.00	262.00	0.9	13,857	0.01%
2022/11/21	1	260.00	4	258.75	261.00	-3	13,867	-0.02%
2022/11/18	28	265.25	43	263.93	258.00	-15	13,855	-0.11%
2022/11/17	23	268.33	16	269.81	267.50	7	13,777	0.05%
2022/11/16	6	265.83	7	271.07	272.50	-1	13,810	-0.01%
2022/11/15	4	266.13	23	266.35	270.50	-19	13,909	-0.14%
2022/11/14	12.1	264.43	24	264.23	263.00	-11.9	13,834	-0.09%
2022/11/11	0	0.00	14	256.50	256.50	-14	13,368	-0.10%
2022/11/10	1	233.50	0	0.00	233.50	1	13,309	0.01%
2022/11/09	1	231.00	19	232.89	234.50	-18	13,340	-0.13%
2022/11/08	1	224.00	4	221.25	219.00	-3	13,260	-0.02%
2022/11/07	7	215.93	0	0.00	214.50	7	13,156	0.05%
2022/11/04	4	216.13	1	216.00	217.00	3	13,147	0.02%
2022/11/02	26	211.81	16	214.34	217.50	10	12,985	0.08%
2022/11/01	6	209.75	0	0.00	208.50	6	12,849	0.05%
2022/10/31	5.2	213.25	1	213.50	211.50	4.2	12,874	0.03%
2022/10/28	15	208.50	8	204.50	208.50	7	12,879	0.05%
2022/10/27	2	202.50	3	206.17	207.00	-1	12,750	-0.01%
2022/10/26	2	200.75	2	198.50	199.50	0	12,741	0.00%
2022/10/25	1	209.00	5	207.80	207.00	-4	12,665	-0.03%
2022/10/24	2	205.75	2	208.00	207.50	0	12,654	0.00%
2022/10/21	3	201.67	2	200.25	195.00	1	12,710	0.01%
2022/10/20	6	200.00	6	197.92	199.50	0	12,735	0.00%
2022/10/19	8	206.75	14	207.93	205.00	-6	12,665	-0.05%
2022/10/18	5	197.30	6	202.00	201.00	-1	12,497	-0.01%
2022/10/17	7	194.00	1	193.93	195.00	6	12,474	0.05%
2022/10/14	0	0.00	0	191.17	195.50	0	12,509	0.00%
2022/10/13	3	181.17	9	182.50	178.00	-6	12,619	-0.05%
2022/10/11	1	189.00	0.1	191.50	187.50	0.9	12,616	0.01%
2022/10/07	1	204.00	15	206.00	204.00	-14	12,604	-0.11%
2022/10/06	11	205.50	2	203.50	207.00	9	12,628	0.07%
2022/10/05	6	204.83	6.1	202.91	200.50	-0.1	12,668	0.00%
2022/10/04	8	195.50	11	197.32	198.00	-3	12,570	-0.02%
2022/10/03	1	183.50	6	188.67	188.50	-5	12,519	-0.04%
2022/09/30	0	0.00	4	184.63	189.00	-4	12,630	-0.03%
2022/09/29	5.1	190.18	3.1	191.84	186.00	2	12,684	0.02%
2022/09/28	6.2	194.41	0	0.00	187.00	6.2	12,715	0.05%
2022/09/27	1	194.50	6	198.42	200.00	-5	12,759	-0.04%
2022/09/26	6.1	195.86	10	196.35	193.00	-4	12,737	-0.03%
2022/09/23	9	205.89	0	0.00	205.00	9	12,722	0.07%
2022/09/22	3.1	207.03	0	0.00	207.00	3.1	12,698	0.02%
2022/09/21	4.1	216.25	0	0.00	216.00	4.1	12,641	0.03%
2022/09/20	3	218.83	8	218.50	220.50	-5	12,644	-0.04%
2022/09/19	1	225.46	0	0.00	222.00	1	12,513	0.01%
2022/09/16	8.1	224.74	0	0.00	221.50	8.1	12,492	0.06%
2022/09/15	2	230.00	2	231.00	228.00	0	12,403	0.00%
2022/09/14	5	229.21	8	230.31	229.50	-3	12,408	-0.02%
2022/09/13	3	245.67	1	242.00	240.00	2	12,285	0.02%
2022/09/12	5	247.40	1	248.00	246.50	4	12,262	0.03%
2022/09/08	6	241.26	7	242.36	242.00	-1	12,336	-0.01%
2022/09/07	2	243.50	1	243.00	242.00	1	12,397	0.01%
2022/09/06	4.1	251.98	1	251.01	250.50	3.1	12,319	0.03%
2022/09/05	6	249.67	6	250.17	247.50	0	12,305	0.00%
2022/09/02	3	246.33	6	245.42	243.00	-3	12,206	-0.02%
2022/09/01	16.1	252.44	2	251.25	244.50	14.1	12,032	0.12%
2022/08/31	0	266.00	1	269.00	270.50	-1	11,794	-0.01%
2022/08/30	1	268.00	1	268.00	267.50	0	11,767	0.00%
2022/08/29	9	260.72	2	265.50	266.50	7	11,715	0.06%
2022/08/26	3	283.50	22	280.23	278.00	-19	11,605	-0.16%
2022/08/25	5	274.20	9	276.33	276.00	-4	11,562	-0.03%
2022/08/24	2	271.49	7	271.00	270.00	-5	11,603	-0.04%
2022/08/23	30	279.33	15	282.77	274.00	15	11,453	0.13%
2022/08/22	15	293.00	2	294.75	288.00	13	11,245	0.12%
2022/08/19	3	292.83	5	293.60	295.00	-2	10,925	-0.02%
2022/08/18	2	275.00	6	276.42	281.50	-4	10,763	-0.04%
2022/08/17	2	279.75	9	278.11	278.00	-7	10,705	-0.07%
2022/08/16	3	277.00	4	281.75	277.00	-1	10,591	-0.01%
2022/08/15	9	276.28	1	277.03	282.00	8	10,432	0.08%
2022/08/12	3	261.00	4	262.00	261.50	-1	10,094	-0.01%
2022/08/11	3	257.50	0.2	255.82	254.00	2.8	9,930	0.03%
2022/08/09	8	249.25	0	0.00	249.00	8	9,654	0.08%
2022/08/08	1	240.49	1	243.00	246.50	0	9,525	0.00%
2022/08/04	2	235.50	1	231.50	234.50	1	9,353	0.01%
2022/08/03	0	0.00	1	236.50	234.00	-1	9,176	-0.01%
2022/08/02	10.1	235.25	10	235.25	238.00	0.1	9,128	0.00%
2022/08/01	1	243.50	2	239.75	243.50	-1	8,992	-0.01%
2022/07/29	0	0.00	4	239.00	240.50	-4	8,840	-0.05%
2022/07/28	12.3	246.66	5.2	248.25	238.50	7.1	8,673	0.08%
2022/07/27	4.1	258.81	2	259.00	263.50	2.1	8,248	0.02%
2022/07/26	2	270.25	2	255.50	254.50	0	7,993	0.00%
2022/07/25	4.1	275.57	1	280.50	272.00	3.1	7,811	0.04%
2022/07/22	14	279.57	18	284.33	278.50	-4	7,679	-0.05%
2022/07/21	6	278.92	0	0.00	282.00	6	7,498	0.08%
2022/07/20	2	259.75	1	260.15	266.50	1	7,230	0.01%
2022/07/19	9.2	255.68	5	253.00	253.00	4.2	7,063	0.06%
2022/07/18	6	254.17	4	257.88	259.00	2	7,012	0.03%
2022/07/15	11	249.18	5	250.50	253.50	6	6,872	0.09%
2022/07/13	2	251.50	0	246.50	242.00	2	6,583	0.03%
2022/07/12	0	0.00	1	243.00	238.50	-1	6,465	-0.02%
2022/07/11	1.1	250.55	0	0.00	248.50	1.1	6,373	0.02%
2022/07/08	5	259.20	4	266.00	262.00	1	6,216	0.02%
2022/07/07	0.1	254.00	0	0.00	251.50	0.1	5,992	0.00%
2022/07/06	0	0.00	1	242.00	243.00	-1	5,833	-0.02%
2022/07/05	2	250.25	1	238.00	247.00	1	5,761	0.02%
2022/07/04	9	252.94	1	256.00	244.00	8	5,570	0.14%
2022/07/01	1	251.00	2	246.50	244.00	-1	5,428	-0.02%
2022/06/30	1	275.00	2	267.25	260.50	-1	5,294	-0.02%
2022/06/29	3	274.00	0.1	275.37	273.50	2.9	5,213	0.06%
2022/06/28	3.1	296.10	1	288.55	289.50	2.1	5,134	0.04%
2022/06/27	1	309.95	1	312.50	312.50	0	5,099	0.00%
2022/06/24	0.1	290.50	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	0	0.00	1	286.50	286.50	-1	4,981	-0.02%
2022/06/22	1.3	296.81	1	302.50	294.00	0.3	4,931	0.01%
2022/06/21	1	306.00	0	0.00	314.00	1	4,846	0.02%
2022/06/20	4	313.00	6	305.67	299.00	-2	4,812	-0.04%
2022/06/17	12	314.71	13	313.85	316.00	-1	4,736	-0.02%
2022/06/15	13.1	332.69	12	328.58	329.50	1.1	4,489	0.02%
2022/06/14	0	0.00	2.1	340.12	343.00	-2.1	4,421	-0.05%
2022/06/13	3.1	345.55	0	0.00	345.00	3.1	4,377	0.07%
2022/06/10	1	365.50	0	0.00	365.00	1	4,379	0.02%
2022/06/08	1	366.00	0	0.00	365.00	1	4,333	0.02%
2022/06/07	3	366.33	4	367.13	367.50	-1	4,335	-0.02%
2022/06/06	0	0.00	2	378.00	373.00	-2	4,331	-0.05%
2022/06/02	18	367.28	21	368.98	372.00	-3	4,373	-0.07%
2022/06/01	32.4	373.69	25	370.78	371.00	7.4	4,385	0.17%
2022/05/31	1	392.50	0	0.00	394.50	1	4,295	0.02%
2022/05/27	2	376.75	2	376.00	376.50	0	4,282	0.00%
2022/05/26	7.2	370.75	7	370.64	368.00	0.2	4,372	0.00%
2022/05/25	1.1	382.00	1	375.00	381.00	0.1	4,314	0.00%
2022/05/24	2	380.50	0	0.00	380.00	2	4,219	0.05%
2022/05/17	1	407.44	0	0.00	407.50	1	4,259	0.02%
2022/05/16	1.1	406.14	2	409.00	401.00	-0.9	4,301	-0.02%
2022/05/11	1	392.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	0.00	1	400.00	404.00	-1	4,228	-0.02%
2022/05/09	2.1	403.81	3	399.83	395.00	-0.9	4,273	-0.02%
2022/05/06	1	396.50	0	0.00	401.50	1	4,351	0.02%
2022/05/05	2	417.25	1	420.00	418.00	1	4,332	0.02%
2022/05/04	2	405.75	1	402.00	398.50	1	4,312	0.02%
2022/05/03	0	0.00	1	408.00	399.50	-1	4,350	-0.02%
2022/04/29	2.1	403.33	1	404.00	404.00	1.1	4,417	0.02%
2022/04/28	2	395.50	0	0.00	395.00	2	4,424	0.05%
2022/04/27	3.3	399.62	6	396.42	409.00	-2.8	4,415	-0.06%
2022/04/26	0.1	405.50	1	404.50	406.00	-0.9	4,382	-0.02%
2022/04/25	1	406.00	0	0.00	406.50	1	4,401	0.02%
2022/04/22	1.1	437.73	1	437.00	434.50	0.1	4,379	0.00%
2022/04/21	3	462.83	0	0.00	462.50	3	4,380	0.07%
2022/04/19	1	450.50	0	0.00	449.00	1	4,421	0.02%
2022/04/15	3.1	443.45	0	0.00	441.00	3.1	4,550	0.07%
2022/04/14	1	464.50	0	0.00	467.00	1	4,539	0.02%
2022/04/12	1.1	454.05	1	461.00	454.00	0.1	4,575	0.00%
2022/04/11	6.1	467.02	1	460.50	455.00	5.1	4,551	0.11%
2022/04/08	1	503.00	9	501.00	498.00	-8	4,520	-0.18%
2022/04/07	1	526.00	0.1	524.14	509.00	0.9	4,488	0.02%
2022/04/06	1	513.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1.5	523.00	526.00	-1.5	4,428	-0.03%
2022/03/30	2	533.00	2	538.00	537.00	0	4,433	0.00%
2022/03/29	0	0.00	1	520.00	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	2	509.50	511.00	-2	4,429	-0.05%
2022/03/25	1	512.00	1	519.00	518.00	0	4,437	0.00%
2022/03/17	0	0.00	2	485.00	489.50	-2	4,508	-0.04%
2022/03/16	1	461.00	0	0.00	460.00	1	4,481	0.02%
2022/03/15	0.1	463.00	0	0.00	458.50	0.1	4,464	0.00%
2022/03/14	0	0.00	0.1	492.50	485.00	-0.1	4,419	0.00%
2022/03/10	1	496.50	0	0.00	498.50	1	4,467	0.02%
2022/03/08	1	477.00	2	489.00	475.50	-1	4,524	-0.02%
2022/03/07	2.3	503.46	0	0.00	494.50	2.3	4,516	0.05%
2022/03/03	1	535.00	2	540.50	535.00	-1	4,564	-0.02%
2022/03/02	3	543.33	1	535.00	548.00	2	4,631	0.04%
2022/03/01	4	544.25	2.1	545.71	539.00	1.9	4,670	0.04%
2022/02/24	1	520.00	1	513.00	512.00	0	4,608	0.00%
2022/02/23	1	527.00	0	0.00	529.00	1	4,578	0.02%
2022/02/18	1	533.00	0	0.00	536.00	1	4,626	0.02%
2022/02/16	1	521.00	1	531.00	528.00	0	4,739	0.00%
2022/02/15	1	507.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	0.1	497.00	0	0.00	496.00	0.1	4,926	0.00%
2022/02/11	1	520.00	1	519.00	514.00	0	5,001	0.00%
2022/02/10	3	518.67	2.1	516.10	516.00	1	5,059	0.02%
2022/02/09	1	512.00	2	522.00	526.00	-1	5,105	-0.02%
2022/02/08	2	509.00	1	499.50	506.00	1	5,149	0.02%
2022/01/26	0	0.00	3	476.67	472.00	-3	5,269	-0.06%
2022/01/25	0	0.00	1	480.00	477.00	-1	5,410	-0.02%
2022/01/24	0.1	488.00	2.2	483.95	496.00	-2.2	5,518	-0.04%
2022/01/21	3.1	500.89	1	492.00	490.50	2.1	5,596	0.04%
2022/01/19	3	525.67	0	0.00	519.00	3	5,821	0.05%
2022/01/18	0.1	540.00	2.2	541.95	545.00	-2.1	5,860	-0.04%
2022/01/17	2	521.00	1	526.00	528.00	1	5,876	0.02%
2022/01/14	1.1	501.82	2	509.00	514.00	-0.9	5,944	-0.02%
2022/01/13	1	510.00	1	519.00	520.00	0	6,018	0.00%
2022/01/12	3	510.33	0	0.00	505.00	3	6,150	0.05%
2022/01/11	0	0.00	2.2	511.73	509.00	-2.2	6,285	-0.04%
2022/01/10	0.1	524.00	0	0.00	517.00	0.1	6,323	0.00%
2022/01/07	2.1	564.24	1.2	574.79	558.00	0.9	6,329	0.01%
2022/01/06	1	582.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	582.00	2.1	588.48	589.00	-1.1	6,501	-0.02%
2022/01/04	0.1	594.00	0	0.00	585.00	0.1	6,518	0.00%
2022/01/03	0	0.00	0.1	589.22	583.00	-0.1	6,579	0.00%
2021/12/30	1	570.00	0	0.00	572.00	1	6,628	0.02%
2021/12/29	0	570.00	0.1	569.60	569.00	-0.1	6,716	0.00%
2021/12/27	1	576.00	0	0.00	576.00	1	6,985	0.01%
2021/12/23	0	583.00	1	579.08	573.00	-1	7,209	-0.01%
2021/12/21	0	571.00	0	0.00	577.00	0	7,389	0.00%
2021/12/17	1	565.01	1	565.00	565.00	0	7,547	0.00%
2021/12/16	0	0.00	1	570.00	572.00	-1	7,602	-0.01%
2021/12/14	0.1	555.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/10	0	578.00	0	0.00	572.00	0	7,717	0.00%
2021/12/08	1	597.00	0	0.00	585.00	1	7,744	0.01%
2021/12/07	2	585.00	0	592.00	586.00	2	7,757	0.03%
2021/12/06	0	587.00	0	0.00	581.00	0	7,771	0.00%
2021/12/03	0	0.00	0	602.54	601.00	0	7,856	0.00%
2021/12/02	2.1	613.60	4	597.25	590.00	-1.9	7,958	-0.02%
2021/12/01	6	610.50	0	0.00	608.00	6	8,101	0.07%
2021/11/30	8	619.13	3.1	618.77	626.00	5	8,105	0.06%
2021/11/29	0	0.00	1	582.00	584.00	-1	8,059	-0.01%
2021/11/26	3	585.33	5.1	588.47	585.00	-2.1	8,084	-0.03%
2021/11/25	1	580.53	1	579.00	579.00	0	8,020	0.00%
2021/11/24	3	573.32	1	577.00	566.00	2	8,127	0.02%
2021/11/22	0	0.00	1	559.00	561.00	-1	8,299	-0.01%
2021/11/18	1	562.54	0	0.00	548.00	1	8,499	0.01%
2021/11/17	1	556.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	5	564.60	2	559.50	561.00	3	8,574	0.03%
2021/11/15	1	563.06	0	0.00	562.00	1	8,567	0.01%
2021/11/12	3	579.33	3	581.67	574.00	0	8,598	0.00%
2021/11/11	1	559.00	1.1	564.43	576.00	-0.1	8,569	0.00%
2021/11/10	0.1	548.00	0.2	547.75	555.00	-0.1	8,532	0.00%
2021/11/09	3	547.00	4.1	547.98	542.00	-1.1	8,549	-0.01%
2021/11/08	4.1	541.70	0.1	546.00	536.00	4	8,522	0.05%
2021/11/05	2.1	541.22	3	540.33	558.00	-0.9	8,506	-0.01%
2021/11/04	1	544.00	2.1	541.51	535.00	-1.1	8,427	-0.01%
2021/11/03	1.1	521.67	2.1	519.78	530.00	-1	8,376	-0.01%
2021/11/02	7.1	531.05	6	530.50	526.00	1.1	8,331	0.01%
2021/11/01	5	511.00	11	518.00	514.00	-6	8,267	-0.07%
2021/10/29	6	481.42	9	480.50	490.50	-3	8,313	-0.04%
2021/10/28	8	471.19	1	478.00	465.50	7	8,216	0.09%
2021/10/27	7	463.07	9.1	466.74	470.50	-2.1	8,151	-0.03%
2021/10/26	3	453.17	13	454.31	440.50	-10	7,978	-0.13%
2021/10/25	1	441.00	1.1	441.74	442.00	-0.1	8,045	0.00%
2021/10/22	1	441.50	2.1	443.26	440.50	-1.1	8,096	-0.01%
2021/10/21	3.1	441.50	1	452.00	430.00	2.1	8,048	0.03%
2021/10/20	3.1	449.51	3.2	454.00	456.50	-0.1	8,036	0.00%
2021/10/19	2.1	436.13	8	441.88	450.50	-5.9	7,971	-0.07%
2021/10/18	3	413.83	1	412.00	412.00	2	7,845	0.03%
2021/10/14	1	394.00	2	398.50	392.50	-1	7,727	-0.01%
2021/10/13	2.1	409.44	1	413.00	393.00	1.1	7,675	0.01%
2021/10/12	2	427.75	0	0.00	418.50	2	7,620	0.03%
2021/10/08	3	435.33	2	432.00	430.00	1	7,639	0.01%
2021/10/07	0	0.00	4	426.50	431.00	-4	7,595	-0.05%
2021/10/06	1	415.28	1	428.00	407.00	0	7,534	0.00%
2021/10/05	2	408.50	2	421.00	425.00	0	7,507	0.00%
2021/10/04	6	424.50	4	418.63	401.50	2	7,422	0.03%
2021/10/01	0	0.00	1	433.00	423.00	-1	7,494	-0.01%
2021/09/30	5	430.30	5	432.30	435.00	0	7,545	0.00%
2021/09/29	3.2	443.35	1	420.00	419.00	2.2	7,446	0.03%
2021/09/28	4.1	452.13	2.1	447.22	463.00	2.1	7,375	0.03%
2021/09/27	1	458.63	1	458.00	461.00	0	7,334	0.00%
2021/09/24	3.1	477.44	0	0.00	473.00	3.1	7,293	0.04%
2021/09/23	0	0.00	1	462.00	469.50	-1	7,221	-0.01%
2021/09/22	1	445.00	0	0.00	443.00	1	7,174	0.01%
2021/09/17	0	0.00	1	456.00	460.00	-1	7,178	-0.01%
2021/09/16	0	0.00	4.1	455.75	449.00	-4.1	7,207	-0.06%
2021/09/15	1	442.00	1	436.50	448.50	0	7,272	0.00%
2021/09/14	1	439.00	6	443.42	444.00	-5	7,355	-0.07%
2021/09/10	10	421.00	0	0.00	433.00	10	7,642	0.13%
2021/09/09	1	418.50	1	421.50	420.50	0	7,689	0.00%
2021/09/08	2.1	421.10	1	408.00	410.00	1.1	7,719	0.01%
2021/09/07	5	437.80	0	0.00	438.50	5	7,636	0.07%
2021/09/06	0	0.00	6	440.42	453.50	-6	7,514	-0.08%
2021/09/03	3	422.17	3.1	424.56	427.00	-0.1	7,378	0.00%
2021/09/02	2	415.50	1	421.00	413.00	1	7,455	0.01%
2021/09/01	2	420.99	2.1	424.98	426.00	0	7,564	0.00%
2021/08/31	2	418.75	1.1	416.36	421.50	0.9	7,632	0.01%
2021/08/30	3	416.67	4.7	420.43	420.50	-1.7	7,856	-0.02%
2021/08/27	1.7	394.61	3	401.17	413.00	-1.4	7,882	-0.02%
2021/08/26	7	382.50	3	380.83	379.50	4	7,929	0.05%
2021/08/25	3	380.17	4	386.00	387.50	-1	7,950	-0.01%
2021/08/24	2	368.80	1	372.50	369.50	1	7,916	0.01%
2021/08/19	1	366.00	2	368.50	360.00	-1	8,102	-0.01%
2021/08/18	2	362.00	1	369.00	373.50	1	8,165	0.01%
2021/08/17	1.1	365.12	1	355.00	352.00	0.1	8,221	0.00%
2021/08/16	1	369.00	3	377.83	375.50	-2	8,285	-0.02%
2021/08/13	6	385.73	1	382.50	380.00	5	8,408	0.06%
2021/08/12	0	0.00	2	399.50	400.50	-2	8,396	-0.02%
2021/08/11	3	389.67	3	389.50	385.00	0	8,478	0.00%
2021/08/10	1	400.00	2	405.25	401.00	-1	8,727	-0.01%
2021/08/09	2	414.25	1	416.50	402.50	1	9,021	0.01%
2021/08/06	2	408.50	1	406.00	416.00	1	9,206	0.01%
2021/08/05	1	409.50	12	413.33	414.50	-11	9,399	-0.12%
2021/08/04	2	407.75	1	417.50	396.00	1	9,662	0.01%
2021/08/03	1	405.00	1	406.00	405.50	0	9,629	0.00%
2021/08/02	2	397.50	0	0.00	389.50	2	9,681	0.02%
2021/07/30	1.1	413.71	0.1	413.50	397.00	1	9,818	0.01%
2021/07/29	3	412.33	3.5	412.21	416.00	-0.5	9,932	-0.01%
2021/07/28	1	384.50	0.6	384.18	383.50	0.5	9,954	0.00%
2021/07/27	0.1	380.50	0	0.00	375.50	0.1	10,059	0.00%
2021/07/26	1	387.50	0	0.00	385.50	1	10,058	0.01%
2021/07/23	7.1	408.41	1	393.00	391.50	6.1	10,051	0.06%
2021/07/22	1	421.00	2	426.50	427.50	-1	10,131	-0.01%
2021/07/21	1	426.00	0	411.50	409.00	1	10,227	0.01%
2021/07/20	0	0.00	2	424.25	418.50	-2	10,396	-0.02%
2021/07/19	1	420.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	1	429.00	3	433.17	436.00	-2	10,488	-0.02%
2021/07/15	2.1	420.26	0	0.00	419.50	2.1	10,505	0.02%
2021/07/14	0	0.00	0.1	426.50	434.00	-0.1	10,527	0.00%
2021/07/13	2.1	434.33	0	0.00	420.00	2.1	10,581	0.02%
2021/07/12	0.1	423.50	1	425.50	428.00	-1	10,654	-0.01%
2021/07/09	0.1	418.00	2	418.00	418.00	-2	10,783	-0.02%
2021/07/08	14	428.11	12	421.46	419.00	2	10,861	0.02%
2021/07/07	8	431.56	8.1	429.83	424.50	-0.1	10,779	0.00%
2021/07/06	5.1	406.26	4	407.13	407.50	1.1	10,703	0.01%
2021/07/05	3	404.67	5	406.40	406.00	-2	10,729	-0.02%
2021/07/02	1	391.00	0	0.00	391.50	1	10,733	0.01%
2021/07/01	0	0.00	2	382.00	379.00	-2	10,827	-0.02%
2021/06/30	2	388.00	1	389.50	389.50	1	10,896	0.01%
2021/06/28	4	395.13	2	386.50	387.50	2	11,215	0.02%
2021/06/25	2	393.50	4	394.38	393.00	-2	11,430	-0.02%
2021/06/24	5	403.50	5	408.40	402.50	0	11,444	0.00%
2021/06/23	7	395.71	7	394.29	394.00	0	11,434	0.00%
2021/06/22	6	377.75	6	383.33	387.00	0	11,496	0.00%
2021/06/21	10	365.10	11	361.14	358.50	-1	11,504	-0.01%
2021/06/18	3	361.50	4	359.00	359.50	-1	11,641	-0.01%
2021/06/17	2	350.50	2	353.25	354.50	0	11,625	0.00%
2021/06/16	3	353.50	2	349.50	340.50	1	11,770	0.01%
2021/06/15	2	350.00	1	347.00	347.00	1	11,979	0.01%
2021/06/11	6	352.42	6	347.67	345.50	0	12,086	0.00%
2021/06/10	17.1	355.45	15	355.07	348.50	2.1	12,066	0.02%
2021/06/09	2	357.25	5	360.00	361.50	-3	12,014	-0.02%
2021/06/08	4	356.50	3	350.33	350.00	1	12,086	0.01%
2021/06/07	7	349.71	7.6	351.82	352.00	-0.6	12,149	0.00%
2021/06/04	4	340.13	4.2	339.50	341.00	-0.2	12,164	0.00%
2021/06/03	3	333.33	5	332.00	335.50	-2	12,286	-0.02%
2021/06/01	1	334.00	3	327.17	326.00	-2	12,809	-0.02%
2021/05/31	1	326.00	1.2	328.25	330.50	-0.2	12,903	0.00%
2021/05/28	3	314.33	4	315.50	313.00	-1	12,973	-0.01%
2021/05/27	4	308.75	4	313.13	318.00	0	13,120	0.00%
2021/05/26	4	319.50	2	319.25	318.00	2	13,659	0.01%
2021/05/25	3.4	329.15	3.2	329.47	323.00	0.2	13,888	0.00%
2021/05/24	7	316.79	5	318.70	322.50	2	14,179	0.01%
2021/05/21	10	309.60	14	308.29	315.00	-4	14,241	-0.03%
2021/05/20	3	301.17	4	297.75	292.00	-1	14,242	-0.01%
2021/05/19	1	316.50	1.6	307.75	303.50	-0.6	14,320	0.00%
2021/05/18	9.2	316.52	6	311.92	310.00	3.2	14,420	0.02%
2021/05/17	8	295.56	21	289.07	302.00	-13	14,416	-0.09%
2021/05/14	1	301.00	4	294.13	290.00	-3	14,577	-0.02%
2021/05/13	7	274.57	5.1	276.84	283.50	1.9	14,722	0.01%
2021/05/12	22	272.00	11	280.36	268.50	11	14,720	0.07%
2021/05/11	4.1	279.68	4	283.88	279.50	0.1	14,604	0.00%
2021/05/10	3	313.00	1	319.00	307.00	2	14,629	0.01%
2021/05/07	3.3	308.85	5.1	312.23	318.00	-1.8	14,693	-0.01%
2021/05/06	2	300.00	3	301.67	305.00	-1	14,811	-0.01%
2021/05/05	7.1	304.64	4	305.00	289.00	3.1	14,962	0.02%
2021/05/04	4	303.38	13	305.62	308.00	-9	15,155	-0.06%
2021/05/03	1.1	302.64	3	305.50	298.50	-1.9	15,361	-0.01%
2021/04/29	0	0.00	1	317.00	318.50	-1	15,576	-0.01%
2021/04/28	3	317.67	6	321.42	316.00	-3	15,722	-0.02%
2021/04/27	5.1	306.20	6	305.50	307.50	-0.9	15,651	-0.01%
2021/04/26	9.3	312.05	2	315.00	305.50	7.3	15,604	0.05%
2021/04/23	3	322.33	3	324.67	324.50	0	15,471	0.00%
2021/04/22	3	321.67	4	323.13	315.50	-1	15,551	-0.01%
2021/04/21	0.1	320.50	2	320.75	316.00	-2	15,609	-0.01%
2021/04/20	2	315.25	2	319.50	320.50	0	15,797	0.00%
2021/04/19	3.2	320.00	1	321.00	319.50	2.2	15,976	0.01%
2021/04/16	3	334.67	1	332.00	332.50	2	16,094	0.01%
2021/04/15	7	333.21	6	337.50	341.50	1	16,156	0.01%
2021/04/14	2	321.75	3	321.17	315.50	-1	16,343	-0.01%
2021/04/13	1	325.50	1	325.00	320.00	0	16,600	0.00%
2021/04/12	1	327.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	2.2	335.50	2	337.00	334.50	0.2	17,408	0.00%
2021/04/08	2	333.50	0	0.00	332.50	2	17,517	0.01%
2021/04/07	1	342.16	0	0.00	340.50	1	17,676	0.01%
2021/04/06	2	357.00	2	355.50	351.00	0	17,697	0.00%
2021/04/01	7	355.14	7	354.14	351.50	0	17,728	0.00%
2021/03/31	4	350.00	6.2	349.89	354.00	-2.2	17,659	-0.01%
2021/03/30	3.1	348.04	4	347.25	356.00	-1	17,607	-0.01%
2021/03/29	2	335.00	0	0.00	332.00	2	17,594	0.01%
2021/03/26	10	333.00	8	334.69	335.50	2	17,648	0.01%
2021/03/25	8	334.13	5.1	334.37	318.00	2.9	17,696	0.02%
2021/03/24	4.1	322.02	14	325.18	326.00	-9.9	17,729	-0.06%
2021/03/23	5	315.20	5.3	320.23	305.50	-0.3	17,862	0.00%
2021/03/22	3	304.17	3	307.00	306.50	0	17,897	0.00%
2021/03/19	15	303.97	10.3	304.59	307.00	4.8	18,207	0.03%
2021/03/18	1.3	311.00	5	308.00	312.50	-3.8	18,415	-0.02%
2021/03/17	4	296.75	5.2	297.62	299.00	-1.2	19,046	-0.01%
2021/03/16	5	295.00	2	295.25	293.50	3	19,039	0.02%
2021/03/15	1	293.50	2	296.50	296.00	-1	19,156	-0.01%
2021/03/12	5	297.00	23	301.83	292.00	-18	19,332	-0.09%
2021/03/11	5	285.20	7	288.79	293.00	-2	19,290	-0.01%
2021/03/10	5.1	282.69	3	283.33	283.50	2.1	19,312	0.01%
2021/03/09	8	274.63	3	278.33	273.50	5	19,378	0.03%
2021/03/08	3	300.67	4	290.25	279.50	-1	19,323	-0.01%
2021/03/05	6	284.92	6	290.92	295.00	0	19,253	0.00%
2021/03/04	16	279.41	17	280.71	278.50	-1	19,494	-0.01%
2021/03/03	30	285.25	8	277.56	280.50	22	20,089	0.11%
2021/03/02	2	300.75	0	0.00	291.00	2	20,206	0.01%
2021/02/26	2.2	303.59	1	300.50	299.00	1.2	20,621	0.01%
2021/02/25	5	310.10	3	313.46	306.00	2	20,571	0.01%
2021/02/24	3	303.50	12	308.08	295.00	-9	20,482	-0.04%
2021/02/23	12.2	284.66	4	286.50	286.00	8.2	20,111	0.04%
2021/02/22	4	297.75	0.1	307.50	294.50	3.9	20,077	0.02%
2021/02/19	0	0.00	2	295.00	290.00	-2	20,068	-0.01%
2021/02/18	8.2	288.85	3	290.50	288.00	5.2	20,471	0.03%
2021/02/17	11	283.09	12	282.13	286.50	-1	20,394	0.00%
2021/02/05	14.1	265.32	14.1	264.95	265.00	0	20,323	0.00%
2021/02/04	15	248.24	22	249.66	254.00	-7	20,022	-0.03%
2021/02/03	4	247.23	11	250.14	243.50	-7	19,998	-0.03%
2021/02/02	2	235.25	5	242.50	246.00	-3	20,266	-0.01%
2021/02/01	0.1	224.00	1	229.00	233.00	-1	20,194	0.00%
2021/01/29	3	236.33	0	0.00	226.00	3	20,282	0.01%
2021/01/28	5	238.18	5	238.90	236.00	0	20,453	0.00%
2021/01/27	5	239.60	5	243.80	248.00	0	20,900	0.00%
2021/01/26	16	245.71	17	239.12	238.00	-1	20,689	0.00%
2021/01/25	37	240.41	23	233.52	233.50	14	20,465	0.07%
2021/01/22	4	252.88	7	239.79	253.50	-3	20,285	-0.01%
2021/01/21	7	226.21	6	226.25	230.50	1	20,632	0.00%
2021/01/20	2	218.50	3	217.50	216.50	-1	20,912	0.00%
2021/01/19	8	223.63	7	220.93	221.00	1	20,942	0.00%
2021/01/18	5	220.40	4	220.75	223.00	1	20,942	0.00%
2021/01/15	3	221.50	3	222.17	219.00	0	21,070	0.00%
2021/01/14	3	221.17	3	220.83	224.00	0	21,183	0.00%
2021/01/13	10	223.20	3	221.50	220.00	7	21,377	0.03%
2021/01/12	35	219.29	14	219.64	222.00	21	21,255	0.10%
2021/01/11	7	217.36	6	219.58	221.00	1	21,231	0.00%
2021/01/08	7	216.00	4	215.00	216.00	3	21,161	0.01%
2021/01/07	14	211.68	14	213.36	212.50	0	21,266	0.00%
2021/01/06	2	209.00	2	213.00	205.50	0	21,103	0.00%
2021/01/05	23	211.11	20	209.53	209.00	3	20,767	0.01%
2021/01/04	8	192.94	13	193.12	200.00	-5	20,315	-0.02%
2020/12/31	1	182.50	15	181.87	182.00	-14	20,417	-0.07%
2020/12/30	1	178.50	1	178.00	178.00	0	20,352	0.00%
2020/12/29	1	172.50	11	172.77	175.00	-10	20,296	-0.05%
2020/12/28	1	172.00	0	0.00	173.50	1	20,363	0.00%
2020/12/25	2	172.00	1	174.00	168.50	1	20,484	0.00%
2020/12/24	1	174.50	2	172.25	171.50	-1	20,704	0.00%
2020/12/23	21	176.67	23	173.52	176.50	-2	21,025	-0.01%
2020/12/22	2	172.25	1	171.50	170.00	1	21,244	0.00%
2020/12/21	14	169.07	26	169.38	177.00	-12	21,463	-0.06%
2020/12/18	13	172.69	12	174.88	173.00	1	21,402	0.00%
2020/12/17	16	178.66	16	179.38	176.50	0	21,487	0.00%
2020/12/16	19	178.68	17	179.91	176.50	2	21,308	0.01%
2020/12/15	12	178.63	11	177.68	174.50	1	21,169	0.00%
2020/12/14	10	182.60	15	183.23	186.00	-5	21,176	-0.02%
2020/12/11	20	181.55	19	183.21	173.50	1	21,227	0.00%
2020/12/10	2	177.00	1	176.50	178.00	1	20,892	0.00%
2020/12/09	6	177.83	3	177.83	177.00	3	20,964	0.01%
2020/12/08	2	177.75	5	178.10	180.00	-3	21,114	-0.01%
2020/12/07	2	175.00	1	175.00	172.50	1	21,181	0.00%
2020/12/04	20	169.50	22	171.16	169.50	-2	21,257	-0.01%
2020/12/03	9	170.61	3	170.33	172.00	6	21,423	0.03%
2020/12/02	2	178.50	11	178.14	177.50	-9	21,593	-0.04%
2020/12/01	14	176.29	96	178.61	175.00	-82	21,832	-0.38%
2020/11/30	28	179.54	30	180.00	181.00	-2	22,146	-0.01%
2020/11/27	32	169.08	29	169.45	171.00	3	22,106	0.01%
2020/11/26	4	158.25	12	163.08	165.00	-8	21,958	-0.04%
2020/11/25	14	153.46	8	153.19	150.00	6	21,831	0.03%
2020/11/24	8	147.56	16	149.09	152.50	-8	21,510	-0.04%
2020/11/23	8	140.25	11	140.41	139.00	-3	21,122	-0.01%
2020/11/20	4	137.50	1	138.00	138.00	3	21,154	0.01%
2020/11/19	9	137.61	6	137.42	136.50	3	21,594	0.01%
2020/11/18	14	141.25	4	140.00	140.50	10	22,024	0.05%
2020/11/17	95	136.90	25	141.16	144.00	70	22,546	0.31%
2020/11/16	2	134.50	4	136.25	134.50	-2	22,619	-0.01%
2020/11/13	1	131.00	3	132.50	133.50	-2	23,023	-0.01%
2020/11/12	4	132.50	5	132.00	133.00	-1	23,372	0.00%
2020/11/11	10	131.40	8	132.75	130.00	2	24,230	0.01%
2020/11/10	8	128.88	14	130.82	131.00	-6	24,580	-0.02%
2020/11/09	5	127.40	4	128.13	125.50	1	24,922	0.00%
2020/11/06	3	129.67	21	129.81	126.50	-18	25,163	-0.07%
2020/11/05	7	126.64	7	127.07	127.50	0	25,319	0.00%
2020/11/04	14	123.32	27	125.70	125.50	-13	25,317	-0.05%
2020/11/02	4	113.50	6	115.00	116.50	-2	25,018	-0.01%
2020/10/30	6	114.58	4	114.88	115.50	2	25,649	0.01%
2020/10/29	4	106.88	7	110.64	114.50	-3	25,690	-0.01%
2020/10/28	105	115.38	90	112.63	111.00	15	25,271	0.06%	大買/
2020/10/27	4	118.38	6	118.42	121.00	-2	24,968	-0.01%
2020/10/26	24	119.63	22	118.75	119.00	2	25,251	0.01%
2020/10/23	10	119.55	8	120.31	121.00	2	25,337	0.01%
2020/10/22	24	122.08	21	122.29	121.50	3	25,415	0.01%
2020/10/21	32	127.84	10	128.45	125.50	22	25,266	0.09%
2020/10/20	3	127.00	6	127.83	130.00	-3	25,065	-0.01%
2020/10/19	5	127.10	4	127.38	126.50	1	25,132	0.00%
2020/10/16	5	125.70	11	128.00	124.50	-6	25,702	-0.02%
2020/10/15	6	127.08	6	128.50	128.00	0	25,721	0.00%
2020/10/14	2	123.50	4	126.00	127.50	-2	25,500	-0.01%
2020/10/13	3	123.17	3	123.33	123.00	0	25,389	0.00%
2020/10/12	7	125.36	6	125.00	124.50	1	25,464	0.00%
2020/10/08	14	125.79	15	126.20	127.00	-1	25,504	0.00%
2020/10/07	3	120.33	2	121.00	121.50	1	25,230	0.00%
2020/10/06	3	122.00	5	121.30	121.50	-2	25,325	-0.01%
2020/10/05	4	118.38	4	118.63	119.50	0	25,291	0.00%
2020/09/30	4	117.38	5	117.80	118.00	-1	25,190	0.00%
2020/09/29	12	117.58	6	118.08	116.00	6	25,088	0.02%
2020/09/28	2	117.50	7	120.00	120.50	-5	24,889	-0.02%
2020/09/25	7	116.93	3	113.83	113.00	4	24,582	0.02%
2020/09/24	10	120.60	2	122.25	119.50	8	24,484	0.03%
2020/09/23	1	128.00	0	0.00	128.00	1	24,310	0.00%
2020/09/22	2	128.75	1	127.00	127.00	1	24,831	0.00%
2020/09/21	5	131.70	2	130.75	130.00	3	24,943	0.01%
2020/09/18	1	134.50	2	134.50	134.50	-1	24,915	0.00%
2020/09/17	6	134.58	9	135.56	136.00	-3	24,892	-0.01%
2020/09/16	13	133.38	15	133.23	133.00	-2	24,713	-0.01%
2020/09/15	9	129.72	10	131.45	129.50	-1	24,499	0.00%
2020/09/14	3	124.67	2	125.75	125.50	1	24,093	0.00%
2020/09/11	4	124.00	3	124.00	123.00	1	24,262	0.00%
2020/09/10	2	128.00	0	0.00	126.00	2	24,201	0.01%
2020/09/09	7	126.43	8	126.88	132.00	-1	24,286	0.00%
2020/09/08	5	129.60	3	131.00	128.00	2	24,190	0.01%
2020/09/07	4	131.50	5	135.90	126.50	-1	24,242	0.00%
2020/09/04	11	137.09	8	136.88	136.50	3	24,763	0.01%
2020/09/03	8	137.63	9	136.78	138.00	-1	25,002	0.00%
2020/09/02	15	132.10	11	132.59	131.00	4	24,461	0.02%
2020/09/01	10	126.55	18	123.39	132.50	-8	23,928	-0.03%
2020/08/31	0	0.00	1	123.00	120.50	-1	23,549	0.00%
2020/08/28	10	124.50	4	125.13	123.00	6	23,383	0.03%
2020/08/27	2	130.00	7	130.00	129.00	-5	23,254	-0.02%
2020/08/26	7	130.71	8	131.19	131.00	-1	23,598	0.00%
2020/08/25	14	130.18	14	130.32	129.00	0	23,887	0.00%
2020/08/24	5	132.40	1	131.50	132.00	4	23,450	0.02%
2020/08/21	10	138.25	19	137.16	140.50	-9	23,067	-0.04%
2020/08/20	10	136.00	3	134.83	128.00	7	22,561	0.03%
2020/08/19	10	141.45	9	142.22	142.00	1	22,319	0.00%
2020/08/18	17	140.35	17	140.59	138.50	0	22,087	0.00%
2020/08/17	36	142.24	27	141.48	138.50	9	22,089	0.04%
2020/08/14	3	134.83	18	134.72	144.00	-15	21,462	-0.07%
2020/08/13	28	134.09	19	134.76	131.00	9	21,254	0.04%
2020/08/12	5	128.20	11	126.73	129.00	-6	21,126	-0.03%
2020/08/11	9	116.44	6	117.33	117.50	3	20,834	0.01%
2020/08/10	8	118.56	14	118.00	120.00	-6	20,473	-0.03%
2020/08/07	8	114.19	0	0.00	113.50	8	20,183	0.04%
2020/08/06	4	117.38	2	116.50	118.50	2	20,065	0.01%
2020/08/05	12	115.17	12	114.83	116.00	0	19,961	0.00%
2020/08/04	1	107.00	10	109.95	111.50	-9	19,411	-0.05%
2020/08/03	1	102.50	1	104.50	101.50	0	19,281	0.00%
2020/07/30	4	99.20	2	99.00	100.00	2	19,020	0.01%
2020/07/29	2	94.60	0	0.00	94.60	2	18,671	0.01%
2020/07/28	1	95.50	3	96.20	96.10	-2	18,568	-0.01%
2020/07/27	0	0.00	1	93.60	94.40	-1	18,413	-0.01%
2020/07/24	2	93.40	4	92.83	92.30	-2	18,529	-0.01%
2020/07/23	4	96.45	0	0.00	96.00	4	18,691	0.02%
2020/07/22	26	95.78	27	96.34	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	4	89.15	89.80	-4	17,942	-0.02%
2020/07/20	1	80.50	0	0.00	81.70	1	18,263	0.01%
2020/07/17	0	0.00	5	79.50	79.80	-5	18,346	-0.03%
2020/07/16	1	81.20	3	81.83	81.80	-2	18,413	-0.01%
2020/07/15	17	81.42	16	81.94	80.50	1	18,412	0.01%
2020/07/14	1	81.90	3	80.83	79.00	-2	18,485	-0.01%
2020/07/13	2	81.25	2.3	82.44	82.70	-0.3	18,653	0.00%
2020/07/10	1	85.50	1	86.10	82.70	0	18,846	0.00%
2020/07/09	7.1	87.61	11	88.44	86.10	-3.9	19,015	-0.02%
2020/07/08	11	88.03	2	88.15	88.10	9	19,258	0.05%
2020/07/07	1	86.20	1	85.10	85.40	0	19,298	0.00%
2020/07/06	17.2	86.95	19	86.80	86.50	-1.8	19,317	-0.01%
2020/07/03	12	83.99	13	84.18	84.30	-1	19,427	-0.01%
2020/07/02	15	79.37	13	81.79	81.90	2	19,400	0.01%
2020/07/01	77	80.63	69	80.66	78.40	8	19,314	0.04%
2020/06/30	10	76.92	14	77.76	79.30	-4	18,858	-0.02%
2020/06/29	7	72.26	17	72.71	72.10	-10	18,765	-0.05%
2020/06/24	1	71.00	6	71.93	72.10	-5	18,843	-0.03%
2020/06/23	8	71.74	2	71.80	70.50	6	19,099	0.03%
2020/06/22	23	71.37	32	72.18	72.50	-9	19,195	-0.05%
2020/06/19	8	69.43	2	69.75	69.60	6	19,083	0.03%
2020/06/18	15	69.41	10	69.32	69.40	5	19,140	0.03%
2020/06/17	4	67.65	5	67.46	67.80	-1	18,947	-0.01%
2020/06/16	34	66.59	36	66.58	66.50	-2	18,966	-0.01%
2020/06/15	5	64.78	3	63.33	63.30	2	18,702	0.01%
2020/06/12	6	64.43	5	64.94	65.40	1	18,726	0.01%
2020/06/11	33	67.53	28	68.00	65.90	5	18,425	0.03%
2020/06/10	13	64.71	19	64.06	65.30	-6	17,466	-0.03%
2020/06/09	2	59.65	2	59.25	59.40	0	16,885	0.00%
2020/06/08	0	0.00	3	59.80	59.50	-3	16,932	-0.02%
2020/06/05	13	60.69	17	60.60	60.40	-4	16,913	-0.02%
2020/06/04	4	59.80	3	59.20	59.10	1	16,812	0.01%
2020/06/03	11	59.42	6	59.48	59.40	5	16,950	0.03%
2020/06/02	51	60.59	57	59.97	59.70	-6	16,883	-0.04%
2020/06/01	20	59.27	33	59.64	60.30	-13	16,561	-0.08%
2020/05/29	3	55.63	2	55.75	56.00	1	16,149	0.01%
2020/05/28	5	55.64	5	55.14	55.00	0	16,444	0.00%
2020/05/27	10	56.53	16	56.14	56.00	-6	16,532	-0.04%
2020/05/26	19	56.29	14	56.14	56.20	5	16,481	0.03%
2020/05/25	9	54.99	7	55.70	54.70	2	16,235	0.01%
2020/05/22	11	56.62	7	55.70	54.10	4	16,085	0.02%
2020/05/21	10	59.03	7	59.39	58.70	3	15,936	0.02%
2020/05/20	24	58.71	7	58.39	57.80	17	16,305	0.10%
2020/05/19	23	57.99	18	58.05	58.50	5	16,013	0.03%
2020/05/18	4	63.83	0	0.00	63.00	4	15,354	0.03%
2020/05/15	2	71.25	3	71.30	69.90	-1	15,233	-0.01%
2020/05/14	3	71.63	1	72.80	70.50	2	15,197	0.01%
2020/05/13	8	72.61	15	73.21	72.80	-7	15,197	-0.05%
2020/05/12	70	73.67	60	71.52	71.80	10	15,159	0.07%
2020/05/11	0	0.00	4	72.93	75.20	-4	15,088	-0.03%
2020/05/08	2	71.90	6	71.07	71.30	-4	14,939	-0.03%
2020/05/07	3	70.33	9	69.68	69.50	-6	14,955	-0.04%
2020/05/06	1	69.50	0	0.00	69.60	1	14,843	0.01%
2020/05/05	3	69.73	4	69.60	69.80	-1	14,850	-0.01%
2020/05/04	3	69.57	1	69.50	70.50	2	14,777	0.01%
2020/04/30	2	71.70	1	71.50	71.30	1	14,741	0.01%
2020/04/29	30	72.29	44	72.13	72.00	-14	14,677	-0.10%
2020/04/28	17	69.08	19	69.04	70.50	-2	14,493	-0.01%
2020/04/27	1	68.40	0	0.00	67.60	1	14,229	0.01%
2020/04/24	6	67.13	7	66.89	67.50	-1	14,120	-0.01%
2020/04/23	11	68.29	11	68.35	68.10	0	14,001	0.00%
2020/04/22	1	65.40	4	64.30	65.40	-3	13,543	-0.02%
2020/04/20	5	65.70	4	65.83	65.70	1	13,386	0.01%
2020/04/17	10	66.45	5	64.62	64.50	5	13,446	0.04%
2020/04/16	14	64.29	18	64.52	65.00	-4	13,214	-0.03%
2020/04/15	9	64.38	11	63.48	62.10	-2	12,910	-0.02%
2020/04/14	3	58.17	6	59.90	62.10	-3	12,508	-0.02%
2020/04/13	8	56.55	4	56.50	56.50	4	12,269	0.03%
2020/04/10	1	51.60	5	53.24	53.70	-4	11,965	-0.03%
2020/04/09	3	53.40	3	52.20	52.00	0	11,825	0.00%
2020/04/08	9	53.70	11	53.34	53.40	-2	11,714	-0.02%
2020/04/07	8	54.21	4	55.60	53.40	4	11,489	0.03%
2020/04/06	2	53.90	3	54.30	54.30	-1	11,222	-0.01%
2020/04/01	10	53.61	11	53.05	53.80	-1	11,126	-0.01%
2020/03/31	7	54.56	7	54.31	55.00	0	10,938	0.00%
2020/03/30	8	51.70	8	51.56	52.40	0	10,584	0.00%
2020/03/27	25	50.07	18	50.02	50.40	7	10,329	0.07%
2020/03/26	18	45.94	19	45.53	47.00	-1	9,955	-0.01%
2020/03/25	2	41.50	3	42.33	43.65	-1	9,663	-0.01%
2020/03/24	4	40.20	14	40.20	39.70	-10	9,510	-0.11%
2020/03/23	2	39.50	151	39.44	38.70	-149	9,309	-1.60%	大賣/鉅額交易
2020/03/20	61	46.02	1	46.60	43.00	60	9,177	0.65%
2020/03/19	3	46.40	0	0.00	42.85	3	8,913	0.03%
2020/03/18	4	47.06	7	48.09	47.60	-3	8,805	-0.03%
2020/03/17	1	42.20	0	0.00	44.70	1	8,584	0.01%
2020/03/16	1	46.00	3	45.13	43.70	-2	8,501	-0.02%
2020/03/13	1	45.45	12	44.71	46.70	-11	8,509	-0.13%
2020/03/12	6	49.42	8.2	51.97	49.00	-2.2	8,368	-0.03%
2020/03/11	13	55.45	101	54.01	54.20	-88	8,281	-1.06%	大賣/
2020/03/10	0	0.00	16	55.54	56.00	-16	8,218	-0.19%
2020/03/09	107	58.04	5	58.00	55.00	102	8,085	1.26%	大買/鉅額交易
2020/03/06	2	56.60	7	56.90	57.40	-5	7,895	-0.06%
2020/03/05	104	57.44	7	57.94	56.10	97	7,883	1.23%	大買/
2020/03/04	9	55.83	4	55.25	56.20	5	7,683	0.07%
2020/03/03	10	56.64	206	55.68	55.50	-196	7,573	-2.59%	大賣/鉅額交易
2020/03/02	10	55.84	10	54.89	56.00	0	7,183	0.00%
2020/02/27	0	0.00	3	53.83	53.00	-3	6,883	-0.04%
2020/02/26	5	55.56	105	55.77	55.20	-100	6,724	-1.49%	大賣/
2020/02/25	3	55.57	3	56.57	55.30	0	6,595	0.00%
2020/02/24	116	55.34	19	56.53	56.90	97	6,535	1.48%	大買/
2020/02/21	4	53.70	8	53.86	55.80	-4	6,145	-0.07%
2020/02/20	1	50.20	6	49.88	50.80	-5	5,405	-0.09%
2020/02/18	2	47.05	2	46.90	47.10	0	5,179	0.00%
2020/02/17	2	46.70	0	0.00	47.00	2	5,213	0.04%
2020/02/13	1	47.40	0	0.00	47.50	1	5,273	0.02%
2020/02/12	5	46.64	4	47.06	47.00	1	5,269	0.02%
2020/02/11	0	0.00	55	43.67	45.05	-55	5,299	-1.04%
2020/02/10	61	42.21	5	43.20	42.90	56	5,307	1.06%
2020/02/06	0.2	46.00	2	44.90	46.00	-1.8	5,311	-0.03%
2020/02/04	5	44.78	1	44.90	44.50	4	5,538	0.07%
2020/02/03	0	0.00	1	42.30	42.75	-1	5,597	-0.02%
2020/01/20	104	50.57	210	49.89	49.80	-106	6,094	-1.74%	大買/大賣/鉅額交易
2020/01/17	1	49.90	0	0.00	50.20	1	6,223	0.02%
2020/01/16	0	0.00	21	50.16	49.85	-21	6,636	-0.32%
2020/01/15	2	49.83	0	0.00	49.90	2	7,050	0.03%
2020/01/14	101	50.38	3	50.13	50.20	98	7,827	1.25%	大買/
2020/01/13	203	49.50	2	49.95	50.00	201	7,701	2.61%	大買/鉅額交易
2020/01/10	1	46.90	4	46.68	46.75	-3	7,519	-0.04%
2020/01/09	1	46.00	1	45.90	45.40	0	7,519	0.00%
2020/01/08	12	45.51	2	45.25	45.15	10	7,754	0.13%
2020/01/07	1	45.40	1	45.40	45.40	0	7,872	0.00%
2020/01/06	9	45.81	0	0.00	44.55	9	7,947	0.11%
2020/01/03	5	46.75	0	0.00	46.65	5	7,980	0.06%
2020/01/02	1	47.80	2	47.50	47.90	-1	8,196	-0.01%
2019/12/30	3	46.17	0	0.00	45.90	3	8,587	0.03%
2019/12/25	0	0.00	1	47.65	47.95	-1	8,780	-0.01%
2019/12/24	4	47.63	5	47.89	47.50	-1	8,993	-0.01%
2019/12/13	0	0.00	10	47.55	47.85	-10	10,535	-0.09%
2019/12/12	1	49.00	1	48.75	48.40	0	10,989	0.00%
2019/12/10	1	48.45	1	48.50	48.50	0	11,984	0.00%
2019/12/09	5	50.24	0	0.00	50.20	5	11,918	0.04%
2019/12/05	2	50.05	1	49.90	49.90	1	11,961	0.01%
2019/12/03	1	48.50	1	49.50	50.20	0	12,467	0.00%
2019/12/02	1	48.85	0	0.00	48.60	1	12,507	0.01%
2019/11/29	6	51.60	0	0.00	51.20	6	12,596	0.05%
2019/11/28	1	52.20	0	0.00	52.20	1	12,651	0.01%
2019/11/27	0	0.00	1	51.40	51.20	-1	12,683	-0.01%
2019/11/26	0	0.00	1	51.00	51.20	-1	12,715	-0.01%
2019/11/21	1	51.00	13	50.83	51.40	-12	12,883	-0.09%
2019/11/20	4	52.98	2	53.45	52.80	2	12,804	0.02%
2019/11/15	1	54.10	3	54.20	53.40	-2	13,092	-0.02%
2019/11/14	1	54.10	1	53.60	53.00	0	13,072	0.00%
2019/11/11	1	53.00	0	0.00	52.70	1	13,274	0.01%
2019/11/08	0	0.00	5	53.60	53.60	-5	13,208	-0.04%
2019/11/07	1	53.40	0	0.00	54.90	1	13,135	0.01%
2019/11/06	2	54.10	6	53.90	53.80	-4	13,146	-0.03%
2019/11/05	2	54.90	2	55.25	55.20	0	13,168	0.00%
2019/11/04	1	54.20	3	54.20	54.70	-2	13,186	-0.02%
2019/11/01	6	54.15	3	54.47	54.20	3	13,132	0.02%
2019/10/31	0	0.00	11	55.44	55.40	-11	13,108	-0.08%
2019/10/30	17	57.35	6	56.77	56.10	11	13,141	0.08%
2019/10/29	12	55.43	5	56.80	56.50	7	12,960	0.05%
2019/10/28	0	0.00	3	56.80	56.50	-3	12,829	-0.02%
2019/10/25	0	0.00	5	57.30	56.60	-5	12,785	-0.04%
2019/10/24	12	57.26	13	56.70	57.70	-1	12,690	-0.01%
2019/10/23	45	56.51	10	56.09	55.30	35	12,416	0.28%
2019/10/22	18	55.51	28	55.16	55.90	-10	12,379	-0.08%
2019/10/21	1	51.00	1	51.30	50.90	0	11,771	0.00%
2019/10/18	2	51.05	3	51.33	51.30	-1	11,965	-0.01%
2019/10/17	4	51.23	2	51.45	51.20	2	12,250	0.02%
2019/10/16	4	51.93	3	52.47	50.90	1	12,597	0.01%
2019/10/15	0	0.00	4.3	51.80	51.90	-4.3	12,432	-0.03%
2019/10/14	0	0.00	2	50.70	51.00	-2	12,356	-0.02%
2019/10/09	3	49.35	3	49.48	49.00	0	12,257	0.00%
2019/10/08	9	50.17	10	49.93	49.00	-1	12,218	-0.01%
2019/10/07	11	51.88	1	50.90	52.00	10	12,094	0.08%
2019/10/04	3	50.30	13	50.15	50.40	-10	11,927	-0.08%
2019/10/03	1	48.90	1	49.30	50.40	0	11,969	0.00%
2019/10/02	0	0.00	5	49.95	50.20	-5	11,948	-0.04%
2019/10/01	5	49.54	4	49.31	49.35	1	11,880	0.01%
2019/09/27	7	49.78	1	49.80	50.60	6	11,792	0.05%
2019/09/26	7	51.03	3	50.70	50.00	4	11,732	0.03%
2019/09/25	3	49.62	4	49.80	49.80	-1	11,662	-0.01%
2019/09/24	2	50.20	8	50.51	50.20	-6	11,747	-0.05%
2019/09/23	53	51.19	53	50.77	50.50	0	11,671	0.00%
2019/09/20	5	49.15	4	48.91	49.55	1	11,584	0.01%
2019/09/19	3	49.95	4	49.88	49.90	-1	11,494	-0.01%
2019/09/18	1	48.95	4	48.59	49.85	-3	11,286	-0.03%
2019/09/17	13	47.71	15	48.05	48.80	-2	10,971	-0.02%
2019/09/16	24	46.58	13	46.97	47.30	11	10,652	0.10%
2019/09/12	1	43.45	3	43.00	43.80	-2	10,271	-0.02%
2019/09/11	2	41.40	0	0.00	41.35	2	10,460	0.02%
2019/09/10	4	41.15	7	41.10	41.55	-3	10,575	-0.03%
2019/09/06	0	0.00	2	42.70	42.10	-2	10,828	-0.02%
2019/09/05	7	43.17	6	42.65	42.80	1	10,905	0.01%
2019/09/03	8	42.36	9	42.11	40.75	-1	11,207	-0.01%
2019/09/02	2	41.35	2	40.98	41.50	0	11,119	0.00%
2019/08/30	0	0.00	1	41.00	40.30	-1	11,103	-0.01%
2019/08/29	0	0.00	5	39.10	39.85	-5	11,137	-0.04%
2019/08/28	3	39.03	4	39.25	39.00	-1	11,226	-0.01%
2019/08/26	5	39.79	0	0.00	39.00	5	11,364	0.04%
2019/08/23	1	41.45	3	41.73	41.70	-2	11,441	-0.02%
2019/08/22	12	42.52	8	42.66	42.10	4	11,611	0.03%
2019/08/21	1	41.80	1	42.20	41.65	0	11,657	0.00%
2019/08/20	10	41.71	7	42.12	41.30	3	11,863	0.03%
2019/08/19	1	41.80	0	0.00	41.45	1	12,021	0.01%
2019/08/16	4	42.13	5	42.08	41.60	-1	12,307	-0.01%
2019/08/15	6	41.61	29	41.39	41.85	-23	12,377	-0.19%
2019/08/14	13	41.87	8	42.01	41.10	5	12,382	0.04%
2019/08/12	2	40.55	1	40.60	40.55	1	12,470	0.01%
2019/08/08	1	38.80	3	39.82	39.80	-2	12,449	-0.02%
2019/08/07	5	38.83	2	38.40	38.20	3	12,443	0.02%
2019/08/05	11	38.90	0	0.00	38.25	11	12,331	0.09%
2019/08/02	2	39.15	0	0.00	40.00	2	12,357	0.02%
2019/08/01	5	41.38	0	0.00	40.85	5	12,300	0.04%
2019/07/31	1	41.50	16	41.84	42.50	-15	12,306	-0.12%
2019/07/30	14	41.74	3	43.42	42.00	11	12,355	0.09%
2019/07/26	1	43.80	3	43.73	44.25	-2	12,174	-0.02%
2019/07/25	5	44.41	1	44.40	44.40	4	12,142	0.03%
2019/07/24	6	43.10	18	43.47	45.00	-12	12,018	-0.10%
2019/07/23	1	41.35	5	42.00	41.75	-4	11,824	-0.03%
2019/07/22	3	41.67	3	41.18	41.70	0	11,745	0.00%
2019/07/19	4	41.11	10	40.83	41.00	-6	11,591	-0.05%
2019/07/18	7	40.54	58	40.79	39.80	-51	11,394	-0.45%
2019/07/17	1	39.65	1	39.85	39.25	0	11,135	0.00%
2019/07/16	7	39.85	0	0.00	39.65	7	11,312	0.06%
2019/07/15	1	38.85	1	39.30	39.50	0	11,537	0.00%
2019/07/12	3	39.23	3	39.33	39.60	0	11,601	0.00%
2019/07/11	4	39.66	8	39.58	39.70	-4	11,686	-0.03%
2019/07/10	8	38.77	14	38.74	38.65	-6	11,659	-0.05%
2019/07/09	31	38.59	0	0.00	37.60	31	11,532	0.27%
2019/07/08	16	40.31	0	0.00	40.40	16	11,434	0.14%
2019/07/05	10	41.87	1	41.80	41.70	9	11,450	0.08%
2019/07/04	1	42.70	4	42.45	41.55	-3	11,545	-0.03%
2019/07/03	16	41.81	53	42.06	41.65	-37	11,665	-0.32%
2019/07/02	8	43.13	4	43.64	43.15	4	11,684	0.03%
2019/07/01	2	43.25	10	43.21	43.25	-8	11,679	-0.07%
2019/06/28	5	39.66	2	39.20	39.35	3	11,664	0.03%
2019/06/27	44	39.65	30	40.00	39.55	14	11,856	0.12%
2019/06/26	2	38.10	2	37.98	38.75	0	11,962	0.00%
2019/06/25	2	38.38	1	38.35	38.50	1	12,158	0.01%
2019/06/21	2	38.35	1	39.30	38.20	1	12,487	0.01%
2019/06/20	43	38.97	20	38.89	38.70	23	12,545	0.18%
2019/06/19	7	38.39	9	38.74	39.35	-2	12,462	-0.02%
2019/06/18	14	35.54	4	36.50	36.15	10	12,064	0.08%
2019/06/17	4	37.20	13	37.37	36.95	-9	12,255	-0.07%
2019/06/14	15	37.27	1	36.00	36.50	14	12,161	0.12%
2019/06/13	16	37.78	12	37.13	37.35	4	12,247	0.03%
2019/06/12	11	37.74	25	37.53	37.75	-14	12,018	-0.12%
2019/06/11	21	36.14	12	37.04	37.50	9	11,473	0.08%
2019/06/10	21	32.77	15	33.27	34.10	6	11,177	0.05%
2019/06/06	5	32.00	5	33.15	31.55	0	11,061	0.00%
2019/06/05	6	33.13	9	33.21	32.65	-3	10,990	-0.03%
2019/06/03	1	31.90	1	31.70	32.05	0	10,845	0.00%
2019/05/31	7	32.64	11	32.14	32.70	-4	10,794	-0.04%
2019/05/30	8	31.94	4	31.93	32.00	4	10,711	0.04%
2019/05/29	9	31.39	9	30.46	31.55	0	10,536	0.00%
2019/05/28	18	30.47	17	30.64	30.35	1	10,470	0.01%
2019/05/27	14	30.09	3	30.55	29.80	11	10,423	0.11%
2019/05/24	22	32.03	11	32.29	31.25	11	10,197	0.11%
2019/05/23	1	32.45	10	32.45	32.75	-9	9,939	-0.09%
2019/05/21	12	37.66	12	37.34	38.00	0	9,665	0.00%
2019/05/20	2	39.98	10	38.68	38.15	-8	9,561	-0.08%
2019/05/17	8	42.08	5	42.78	40.60	3	9,478	0.03%
2019/05/16	8	46.26	5	46.39	45.00	3	9,380	0.03%
2019/05/15	3	45.20	5	46.22	46.80	-2	9,431	-0.02%
2019/05/14	4	43.80	2	43.65	43.50	2	9,402	0.02%
2019/05/13	0	0.00	8	44.55	45.00	-8	9,449	-0.08%
2019/05/10	7	46.71	2	45.45	45.30	5	9,480	0.05%
2019/05/09	7	48.02	6	46.07	46.10	1	9,432	0.01%
2019/05/08	1	47.75	8	48.44	48.70	-7	9,379	-0.07%
2019/04/30	1	46.20	2	46.50	46.50	-1	9,301	-0.01%
2019/04/29	1	45.30	0	0.00	45.40	1	9,332	0.01%
2019/04/23	0	0.00	1	52.70	50.60	-1	9,360	-0.01%
2019/04/22	3	53.57	1	53.50	53.80	2	9,309	0.02%
2019/04/19	9	51.19	8	51.23	52.00	1	9,170	0.01%
2019/04/18	1	48.85	1	49.50	48.15	0	8,936	0.00%
2019/04/17	1	48.95	2	48.08	48.55	-1	8,983	-0.01%
2019/04/16	7	48.45	10	49.21	48.00	-3	8,901	-0.03%
2019/04/12	1	46.40	0	0.00	46.35	1	8,939	0.01%
2019/04/10	2	47.50	0	0.00	47.95	2	8,944	0.02%
2019/04/09	2	47.48	1	47.35	46.55	1	8,890	0.01%
2019/04/08	26	50.39	3	49.52	51.10	23	8,932	0.26%
2019/04/03	11	48.95	5	48.75	49.20	6	8,974	0.07%
2019/04/02	4	48.14	5	47.82	48.30	-1	9,024	-0.01%
2019/03/29	10	45.60	10	46.22	46.60	0	8,711	0.00%
2019/03/28	11	43.94	9	45.19	45.80	2	8,632	0.02%
2019/03/27	8	43.63	23	42.84	44.00	-15	8,607	-0.17%
2019/03/26	7	41.94	3	41.45	41.50	4	8,614	0.05%
2019/03/25	15	42.50	16	43.05	43.35	-1	8,492	-0.01%
2019/03/22	2	43.15	4	43.98	44.20	-2	8,623	-0.02%
2019/03/21	1	42.15	2	42.48	42.15	-1	8,721	-0.01%
2019/03/20	7	42.06	25	41.11	42.00	-18	8,977	-0.20%
2019/03/19	8	39.71	11	39.69	39.90	-3	9,202	-0.03%
2019/03/18	1	39.50	24	38.28	39.30	-23	9,650	-0.24%
2019/03/15	2	37.20	2	37.50	37.25	0	10,059	0.00%
2019/03/14	2	36.80	2	37.08	36.90	0	10,311	0.00%
2019/03/12	1	36.50	0	0.00	36.30	1	10,691	0.01%
2019/03/11	2	36.38	3	36.83	36.70	-1	11,032	-0.01%
2019/03/08	11	36.55	4	36.36	36.30	7	11,377	0.06%
2019/03/07	8	37.91	11	38.31	37.80	-3	11,509	-0.03%
2019/03/06	4	38.34	3	38.33	37.80	1	11,975	0.01%
2019/03/05	4	38.40	7	38.70	38.15	-3	12,156	-0.02%
2019/03/04	6	37.88	6	38.40	38.70	0	12,150	0.00%
2019/02/27	20	38.50	8	38.13	37.75	12	12,186	0.10%
2019/02/26	0	0.00	25	38.03	38.50	-25	12,076	-0.21%
2019/02/25	0	0.00	5	36.90	36.80	-5	11,876	-0.04%
2019/02/22	5	36.17	1	36.25	36.05	4	11,864	0.03%
2019/02/21	15	36.99	0	0.00	36.85	15	11,862	0.13%
2019/02/20	3	38.85	8	38.78	37.90	-5	11,865	-0.04%
2019/02/19	1	37.40	2	37.80	38.30	-1	11,809	-0.01%
2019/02/18	5	38.01	2	38.38	37.50	3	11,865	0.03%
2019/02/15	3	38.07	2	37.80	37.60	1	12,073	0.01%
2019/02/14	9	38.42	1	38.20	38.15	8	12,184	0.07%
2019/02/12	30	38.46	20	38.91	39.00	10	12,034	0.08%
2019/02/11	0	0.00	8	37.18	37.25	-8	12,048	-0.07%
2019/01/30	8	36.49	0	0.00	35.95	8	12,073	0.07%
2019/01/29	2	36.35	6	36.51	36.70	-4	12,067	-0.03%
2019/01/28	3	36.40	7	36.62	36.20	-4	12,095	-0.03%
2019/01/25	1	36.00	2	36.15	36.00	-1	12,041	-0.01%
2019/01/24	5	36.38	7	36.49	36.00	-2	12,023	-0.02%
2019/01/23	0	0.00	3	35.48	35.65	-3	11,935	-0.03%
2019/01/22	8	35.63	0	0.00	35.20	8	11,962	0.07%
2019/01/21	2	36.35	10	36.60	36.25	-8	11,870	-0.07%
2019/01/18	6	36.24	14	36.55	36.75	-8	11,812	-0.07%
2019/01/17	15	35.41	11	35.74	35.55	4	11,648	0.03%
2019/01/16	0	0.00	1	34.80	34.65	-1	11,481	-0.01%
2019/01/15	2	33.98	2	34.15	34.50	0	11,490	0.00%
2019/01/14	0	0.00	4	33.99	34.30	-4	11,431	-0.03%
2019/01/11	6	33.42	0	0.00	33.25	6	11,357	0.05%
2019/01/10	5	33.55	6	33.79	34.45	-1	11,243	-0.01%
2019/01/09	4	34.65	0	0.00	33.50	4	11,212	0.04%
2019/01/08	0	0.00	1	34.45	35.20	-1	11,047	-0.01%
2019/01/07	2	34.60	2	34.95	34.70	0	10,995	0.00%
2019/01/04	2	33.65	10	33.65	33.50	-8	10,953	-0.07%
2019/01/03	13	34.80	14	34.74	34.70	-1	10,943	-0.01%
2019/01/02	2	34.30	4	34.43	34.10	-2	10,824	-0.02%
2018/12/28	0	0.00	1	33.80	33.80	-1	10,841	-0.01%
2018/12/27	3	34.05	2	34.40	33.65	1	10,850	0.01%
2018/12/26	9	34.42	6	34.85	32.80	3	10,677	0.03%
2018/12/25	4	35.46	0	0.00	35.15	4	10,571	0.04%
2018/12/24	2	36.40	1	36.55	37.45	1	10,361	0.01%
2018/12/22	1	35.60	0	0.00	35.75	1	10,235	0.01%
2018/12/21	22	35.33	27	35.61	36.30	-5	10,278	-0.05%
2018/12/20	8	35.79	8	34.98	34.80	0	10,098	0.00%
2018/12/19	5	36.24	6	35.90	35.10	-1	9,975	-0.01%
2018/12/18	8	36.36	10	36.29	36.30	-2	9,811	-0.02%
2018/12/17	13	37.14	8	36.76	37.35	5	9,706	0.05%
2018/12/14	8	36.98	8	36.64	37.20	0	9,423	0.00%
2018/12/13	6	37.91	12	38.04	37.75	-6	9,117	-0.07%
2018/12/12	29	40.65	10	39.70	39.65	19	8,849	0.21%
2018/12/11	23	39.19	19	39.11	40.00	4	8,632	0.05%
2018/12/10	26	37.67	20	37.00	36.40	6	8,376	0.07%
2018/12/07	6	34.07	6	34.77	35.75	0	8,035	0.00%
2018/12/06	0	0.00	1	32.65	32.50	-1	7,826	-0.01%
2018/12/05	6	34.79	6	34.41	34.50	0	7,775	0.00%
2018/12/04	6	34.14	21	35.18	34.15	-15	7,604	-0.20%
2018/12/03	4	32.06	8	33.03	33.45	-4	7,323	-0.05%
2018/11/30	7	30.56	2	30.85	30.45	5	7,115	0.07%
2018/11/29	9	32.11	23	30.88	30.00	-14	7,093	-0.20%
2018/11/26	2	31.20	0	0.00	30.00	2	6,477	0.03%
2018/11/20	0	0.00	1	30.65	30.15	-1	6,230	-0.02%
2018/11/16	0	0.00	10	31.83	32.00	-10	6,094	-0.16%
2018/11/15	8	32.97	1	33.10	32.60	7	6,026	0.12%
2018/11/14	8	32.99	8	32.90	32.90	0	5,900	0.00%
2018/11/13	5	30.59	37	29.01	31.10	-32	5,631	-0.57%
2018/11/12	0	0.00	2	29.80	29.55	-2	5,464	-0.04%
2018/11/08	41	30.75	11	30.49	29.70	30	5,481	0.55%
2018/11/05	3	27.97	0	0.00	28.05	3	5,299	0.06%
2018/11/02	0	0.00	5	26.09	25.90	-5	5,270	-0.09%
2018/10/30	5	24.15	0	0.00	24.40	5	5,287	0.09%
2018/10/26	0	0.00	1	25.50	25.70	-1	5,200	-0.02%
2018/10/24	2	26.80	1	26.60	26.95	1	5,109	0.02%
2018/10/18	0	0.00	3	24.80	24.60	-3	4,852	-0.06%
2018/10/17	3	25.10	0	0.00	24.35	3	4,821	0.06%
2018/10/16	0	0.00	15	24.30	24.75	-15	4,770	-0.31%
2018/10/15	2	23.95	0	0.00	23.90	2	4,732	0.04%
2018/10/09	10	26.80	10	26.40	26.60	0	4,532	0.00%
2018/10/05	0	0.00	19	29.23	28.80	-19	4,394	-0.43%
2018/10/04	5	30.74	2	29.83	29.70	3	4,309	0.07%
2018/10/03	12	30.65	7	30.84	30.85	5	4,247	0.12%
2018/09/28	3	29.70	3	30.00	30.05	0	4,025	0.00%
2018/09/26	8	30.08	0	0.00	29.90	8	3,854	0.21%
2018/09/21	20	31.45	0	0.00	31.15	20	3,712	0.54%
2018/09/18	1	33.50	0	0.00	33.00	1	3,551	0.03%
2018/09/17	32	34.52	20	35.08	34.30	12	3,421	0.35%
2018/09/14	5	33.40	6	33.73	34.00	-1	3,060	-0.03%
2018/09/13	5	32.92	21	33.36	32.60	-16	2,683	-0.60%
2018/09/12	4	31.45	4	31.68	31.15	0	2,380	0.00%
2018/09/11	2	31.85	2	31.40	31.30	0	2,317	0.00%
2018/09/10	1	31.75	1	31.40	31.35	0	2,210	0.00%
2018/09/07	1	31.80	1	31.20	30.80	0	2,110	0.00%
2018/09/06	2	32.80	13	31.81	31.00	-11	2,012	-0.55%
2018/09/05	13	30.91	3	31.57	32.50	10	1,849	0.54%
2018/09/04	5	30.30	5	30.10	30.00	0	1,631	0.00%
2018/08/17	0	0.00	1	30.00	29.30	-1	1,438	-0.07%
2018/08/15	0	0.00	2	29.65	30.20	-2	1,407	-0.14%
2018/08/14	2	29.63	2	29.80	29.80	0	1,355	0.00%
2018/08/13	5	29.26	5	28.30	29.40	0	1,316	0.00%
2018/06/28	0	0.00	10	28.20	28.00	-10	1,520	-0.66%
2018/06/27	10	28.90	3	28.73	29.00	7	1,600	0.44%
2018/06/08	2	26.95	0	0.00	27.00	2	2,188	0.09%
2018/06/07	1	26.90	0	0.00	27.20	1	2,252	0.04%
2018/06/06	10	26.75	0	0.00	26.75	10	2,464	0.41%
2018/06/05	2	26.63	2	26.85	26.45	0	2,679	0.00%
2018/05/30	1	25.10	0	0.00	25.10	1	3,561	0.03%
2018/05/08	0	0.00	13	26.10	26.15	-13	3,838	-0.34%
2018/05/04	1	26.10	0	0.00	26.10	1	3,837	0.03%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/30	0	0.00	3	27.10	26.85	-3	3,844	-0.08%
2018/04/27	0	0.00	1	26.65	26.65	-1	3,854	-0.03%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/10	0	0.00	2	30.90	31.50	-2	3,835	-0.05%
2018/03/31	0	0.00	1	33.95	33.95	-1	3,746	-0.03%
2018/03/30	4	34.13	0	0.00	33.70	4	3,724	0.11%
2018/03/29	1	34.55	6	35.18	35.70	-5	3,609	-0.14%
2018/03/27	0	0.00	1	32.55	32.70	-1	3,386	-0.03%
2018/03/22	1	32.05	0	0.00	32.00	1	3,247	0.03%
2018/03/21	1	32.40	0	0.00	32.35	1	3,193	0.03%
2018/03/20	6	31.69	0	0.00	31.70	6	3,160	0.19%
2018/03/16	0	0.00	4	32.50	31.50	-4	3,056	-0.13%
2018/03/13	0	0.00	1	34.00	33.90	-1	2,857	-0.03%
2018/03/12	3	32.62	6	33.52	34.50	-3	2,799	-0.11%
2018/03/09	7	34.13	2	34.60	34.40	5	2,570	0.19%
2018/03/08	0	0.00	22	32.72	34.30	-22	2,367	-0.93%
2018/03/07	0	0.00	2	32.18	31.90	-2	2,037	-0.10%
2018/03/06	6	33.22	19	33.26	33.20	-13	1,914	-0.68%
2018/03/05	15	31.84	12	31.25	32.65	3	1,688	0.18%
2018/03/02	20	30.30	2	30.33	29.90	18	1,423	1.26%
2018/03/01	1	30.15	1	30.40	30.40	0	1,289	0.00%
2018/02/27	2	28.00	1	27.50	27.70	1	1,189	0.08%
2018/02/09	0	0.00	8	24.73	25.10	-8	1,123	-0.71%
2018/02/07	0	0.00	20	26.00	25.55	-20	1,143	-1.75%
2018/01/30	5	26.75	0	0.00	26.45	5	1,263	0.40%
2018/01/29	0	0.00	10	26.15	26.40	-10	1,255	-0.80%
2018/01/18	0	0.00	1	26.75	26.70	-1	1,615	-0.06%
2018/01/16	1	27.20	0	0.00	27.20	1	1,762	0.06%
2018/01/15	1	27.80	1	27.55	27.70	0	1,735	0.00%
2018/01/12	1	28.30	35	27.21	27.65	-34	1,710	-1.99%
2018/01/11	30	26.50	0	0.00	26.55	30	1,627	1.84%
2018/01/09	0	0.00	10	26.15	26.45	-10	1,611	-0.62%
2018/01/08	0	0.00	15	26.35	26.40	-15	1,601	-0.94%