南電 (8046)-永豐金-大園券商分點個股進出

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
--
漲幅
0.00%
成交量
2,568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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/26	6.1	188.97	9	188.39	188.00	-2.9	2,872	-0.10%
2024/04/25	3.1	188.99	6	188.50	188.00	-3	2,880	-0.10%
2024/04/24	2.2	193.79	12.1	193.32	194.50	-10	2,849	-0.35%
2024/04/23	5.6	180.99	6	183.25	185.00	-0.4	2,742	-0.02%
2024/04/22	5.1	175.05	1	175.00	174.50	4.1	2,657	0.15%
2024/04/19	5.2	174.65	1	173.50	171.50	4.2	2,634	0.16%
2024/04/18	5.1	180.50	5	179.70	179.00	0.1	2,557	0.00%
2024/04/17	6.6	184.02	9	182.06	181.50	-2.4	2,527	-0.09%
2024/04/16	5.1	184.66	4	185.63	185.00	1.1	2,493	0.04%
2024/04/15	1.6	191.65	0.1	191.50	190.50	1.5	2,500	0.06%
2024/04/12	6.1	199.92	4	199.38	199.00	2.1	2,528	0.08%
2024/04/11	5.2	201.69	10	200.00	199.50	-4.9	2,601	-0.19%
2024/04/10	6.4	205.57	3	203.00	203.00	3.4	2,740	0.12%
2024/04/09	0	0.00	1	206.50	206.50	-1	2,765	-0.04%
2024/04/08	1	206.00	1	206.50	206.50	0	2,794	0.00%
2024/04/03	1	209.50	3	207.67	209.00	-2	2,805	-0.07%
2024/04/01	3	208.33	5.3	206.97	209.50	-2.3	2,812	-0.08%
2024/03/29	2.2	200.52	2.1	200.07	200.50	0.1	2,785	0.00%
2024/03/28	2.2	199.55	0	0.00	198.00	2.2	2,778	0.08%
2024/03/27	1.1	201.52	0	0.00	202.00	1.1	2,823	0.04%
2024/03/26	1.3	206.90	0	0.00	204.00	1.3	2,872	0.04%
2024/03/25	1.2	209.07	0	0.00	208.50	1.2	2,937	0.04%
2024/03/22	0	0.00	1	212.00	211.00	-1	2,996	-0.03%
2024/03/21	4	213.13	4	212.38	212.00	0	3,036	0.00%
2024/03/20	3	211.50	4.3	211.69	212.50	-1.3	3,096	-0.04%
2024/03/19	2	212.00	0	211.00	211.50	2	3,104	0.06%
2024/03/18	0	0.00	1.2	208.88	211.00	-1.2	3,115	-0.04%
2024/03/15	2.1	201.02	0	0.00	202.00	2.1	3,110	0.07%
2024/03/14	0	204.50	2	204.00	206.00	-2	3,108	-0.06%
2024/03/13	7.2	207.69	5	204.20	203.00	2.2	3,126	0.07%
2024/03/12	1	208.49	20.5	208.50	209.00	-19.5	3,128	-0.62%
2024/03/11	7.1	207.14	6	206.50	207.50	1.1	3,199	0.03%
2024/03/08	3.2	205.56	5.1	206.91	206.50	-1.9	3,322	-0.06%
2024/03/07	1.2	203.65	1	206.00	203.50	0.2	3,378	0.01%
2024/03/06	0.1	208.00	1.3	207.54	206.00	-1.2	3,388	-0.04%
2024/03/05	21	210.00	0	0.00	210.00	21	3,400	0.62%
2024/03/04	1.1	209.02	66	209.01	209.00	-65	3,442	-1.89%
2024/03/01	3	211.01	0	0.00	210.50	3	3,459	0.09%
2024/02/29	5.1	208.59	2.3	209.67	211.50	2.8	3,458	0.08%
2024/02/27	15.6	211.23	5	211.31	210.50	10.5	3,424	0.31%
2024/02/26	2.1	221.01	1	221.50	221.00	1.1	3,357	0.03%
2024/02/23	4.2	222.10	1	223.00	221.50	3.2	3,390	0.09%
2024/02/22	3.2	225.35	2	227.50	225.00	1.2	3,425	0.03%
2024/02/21	1	228.00	2	229.00	228.00	-1	3,411	-0.03%
2024/02/20	0.2	229.68	0	0.00	229.50	0.2	3,414	0.00%
2024/02/19	6.1	231.98	3	229.50	230.50	3.1	3,454	0.09%
2024/02/16	3	225.00	0	0.00	228.00	3	3,462	0.09%
2024/02/15	2.1	222.23	29	221.00	224.50	-27	3,465	-0.78%
2024/02/02	0	0.00	6	227.42	227.50	-6	3,491	-0.17%
2024/02/01	0	226.00	0	0.00	226.50	0	3,533	0.00%
2024/01/31	4	227.00	0	0.00	227.00	4	3,579	0.11%
2024/01/30	0	228.00	1	228.00	227.00	-1	3,603	-0.03%
2024/01/29	6.1	228.00	2	228.00	228.00	4.1	3,628	0.11%
2024/01/26	4	224.50	0	0.00	225.00	4	3,738	0.11%
2024/01/25	8.1	224.49	0	0.00	224.50	8.1	3,778	0.21%
2024/01/24	0.1	226.14	5	226.50	225.50	-4.9	3,781	-0.13%
2024/01/23	10	227.00	9	226.56	227.50	1	3,825	0.03%
2024/01/22	1	225.00	1	225.50	225.00	0	3,827	0.00%
2024/01/19	1.1	220.11	1	222.00	221.50	0.1	3,865	0.00%
2024/01/18	2	218.75	0	0.00	216.50	2	3,906	0.05%
2024/01/17	6.3	220.68	2	220.00	218.50	4.3	3,917	0.11%
2024/01/16	1.1	221.55	1	223.00	223.50	0.1	3,903	0.00%
2024/01/15	17.2	225.53	0	0.00	224.00	17.2	3,890	0.44%
2024/01/12	1	229.00	0	0.00	229.00	1	3,882	0.03%
2024/01/10	1	226.00	3	225.00	225.50	-2	3,980	-0.05%
2024/01/09	2.4	228.46	0	0.00	226.00	2.4	3,991	0.06%
2024/01/08	6.8	226.21	1	225.00	224.50	5.8	3,978	0.15%
2024/01/05	7.5	228.75	0	230.00	227.00	7.5	3,914	0.19%
2024/01/04	12.3	233.40	1	231.00	231.00	11.3	3,860	0.29%
2024/01/03	7	245.14	1	247.00	243.00	6	3,772	0.16%
2024/01/02	1	250.02	2	251.00	250.00	-1	3,822	-0.02%
2023/12/29	0	0.00	3	251.50	251.50	-3	3,818	-0.08%
2023/12/28	2	246.00	2	246.50	248.00	0	3,827	0.00%
2023/12/27	0.1	249.00	4	249.50	250.00	-3.9	3,836	-0.10%
2023/12/26	7	248.21	1	247.50	247.50	6	3,883	0.15%
2023/12/25	1	245.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	8	242.75	6	242.50	241.50	2	3,974	0.05%
2023/12/21	1	245.00	1	244.50	244.50	0	3,952	0.00%
2023/12/20	0	0.00	1	247.00	245.50	-1	3,964	-0.03%
2023/12/19	0.1	249.00	1	246.50	244.50	-0.9	3,977	-0.02%
2023/12/18	1	249.50	1	251.50	251.50	0	3,974	0.00%
2023/12/15	1	251.50	9	253.44	252.50	-8	4,052	-0.20%
2023/12/14	1	249.50	2	250.00	252.00	-1	4,078	-0.02%
2023/12/13	1	248.50	0	0.00	250.00	1	4,157	0.02%
2023/12/12	3	250.83	0	0.00	248.00	3	4,381	0.07%
2023/12/11	0.2	252.50	4.1	253.61	252.50	-3.9	4,415	-0.09%
2023/12/08	0.1	251.00	5	250.00	250.00	-4.9	4,443	-0.11%
2023/12/07	7	248.79	2	248.00	247.00	5	4,529	0.11%
2023/12/06	6	252.00	1	250.00	249.00	5	4,527	0.11%
2023/12/05	1	252.50	8.2	253.59	252.50	-7.2	4,476	-0.16%
2023/12/04	6	244.91	3.1	247.54	250.50	3	4,364	0.07%
2023/12/01	0.1	249.00	1	248.00	249.50	-0.9	4,269	-0.02%
2023/11/30	0	248.92	3	248.00	248.00	-3	4,251	-0.07%
2023/11/29	3.1	246.50	7	246.64	251.00	-4	4,252	-0.09%
2023/11/28	1	241.50	10	244.00	245.00	-9	4,208	-0.21%
2023/11/27	1	238.00	1	238.00	239.00	0	4,170	0.00%
2023/11/24	0	0.00	1	240.50	238.00	-1	4,195	-0.02%
2023/11/22	17	237.94	0	0.00	237.00	17	4,265	0.40%
2023/11/21	4	243.00	2	244.00	242.50	2	4,264	0.05%
2023/11/20	0	0.00	3	239.00	239.00	-3	4,280	-0.07%
2023/11/17	10	236.80	0	0.00	237.00	10	4,269	0.23%
2023/11/16	1	236.00	2	238.75	238.50	-1	4,271	-0.02%
2023/11/15	1	235.00	19	236.82	235.50	-18	4,240	-0.42%
2023/11/14	2	231.25	0	0.00	230.50	2	4,201	0.05%
2023/11/13	3	233.50	5	233.10	230.50	-2	4,221	-0.05%
2023/11/10	4.1	223.00	28.5	223.61	228.00	-24.4	4,226	-0.58%
2023/11/09	6	228.09	3	228.50	227.50	3	4,200	0.07%
2023/11/08	9	231.67	3	234.00	231.00	6	4,201	0.14%
2023/11/07	4	232.50	22	232.77	232.50	-18	4,181	-0.43%
2023/11/06	0	236.00	3	236.50	237.00	-3	4,201	-0.07%
2023/11/03	11.1	234.14	3	234.00	232.50	8.1	4,199	0.19%
2023/11/02	3	242.67	4	244.63	243.00	-1	4,130	-0.02%
2023/11/01	1	238.00	6	239.00	240.00	-5	4,126	-0.12%
2023/10/31	0	236.00	4	236.75	236.00	-4	4,181	-0.10%
2023/10/30	1	231.00	1	235.00	232.00	0	4,263	0.00%
2023/10/27	5	232.50	6	234.92	233.50	-1	4,309	-0.02%
2023/10/26	11.3	231.46	2	230.25	229.00	9.3	4,322	0.21%
2023/10/25	2	238.00	0	0.00	238.00	2	4,282	0.05%
2023/10/24	1.1	233.66	1	236.00	238.00	0.1	4,327	0.00%
2023/10/23	4	237.38	0	0.00	237.00	4	4,353	0.09%
2023/10/20	2	239.25	1	240.00	239.50	1	4,398	0.02%
2023/10/19	5.3	242.71	0.1	244.08	242.50	5.1	4,421	0.12%
2023/10/18	3.1	250.18	1	252.00	250.50	2.1	4,439	0.05%
2023/10/17	0	0.00	7	256.00	255.50	-7	4,458	-0.16%
2023/10/16	16	252.03	3	251.67	253.00	13	4,580	0.28%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/12	12	257.58	0	0.00	256.50	12	4,835	0.25%
2023/10/11	1	256.50	11	258.82	260.00	-10	4,923	-0.20%
2023/10/06	5.2	255.48	0	0.00	251.50	5.2	5,040	0.10%
2023/10/05	3	264.49	0	0.00	260.50	3	5,050	0.06%
2023/10/04	5.1	256.70	3	262.34	264.00	2.1	5,058	0.04%
2023/10/03	2	263.75	5	262.50	262.00	-3	5,070	-0.06%
2023/10/02	5	269.10	1	268.50	267.50	4	5,179	0.08%
2023/09/28	3	265.17	2	267.50	266.50	1	5,182	0.02%
2023/09/27	1	262.00	4	264.63	265.00	-3	5,166	-0.06%
2023/09/26	2	263.50	0	0.00	263.00	2	5,193	0.04%
2023/09/25	7.1	268.22	9	270.28	269.00	-2	5,186	-0.04%
2023/09/22	11	260.95	26	265.02	267.00	-15	5,138	-0.29%
2023/09/21	2	262.50	1	262.50	263.50	1	5,088	0.02%
2023/09/20	16	264.09	2.1	265.05	260.50	13.9	5,100	0.27%
2023/09/19	1.2	271.96	5.6	272.70	271.00	-4.5	5,047	-0.09%
2023/09/18	2.1	270.20	22	273.95	272.50	-19.9	4,983	-0.40%
2023/09/15	5.1	268.98	21.1	267.35	272.00	-16.1	4,889	-0.33%
2023/09/14	2.1	258.25	10	259.00	259.00	-8	4,683	-0.17%
2023/09/13	5.1	257.73	0	258.50	257.50	5.1	4,665	0.11%
2023/09/12	1.1	258.89	4.3	259.78	260.50	-3.2	4,689	-0.07%
2023/09/11	1	248.00	0	250.50	251.00	1	4,724	0.02%
2023/09/08	7	247.57	4	250.35	249.00	3	4,791	0.06%
2023/09/07	1	250.98	13	251.50	250.00	-12	4,860	-0.25%
2023/09/06	4	250.00	4	248.25	249.00	0	4,890	0.00%
2023/09/05	9	248.11	3	248.33	248.00	6	4,945	0.12%
2023/09/04	0	245.08	5	247.10	250.00	-5	5,054	-0.10%
2023/09/01	0	240.65	4	244.50	243.00	-4	5,138	-0.08%
2023/08/31	2	242.00	0	0.00	241.50	2	5,234	0.04%
2023/08/30	1	244.00	0	0.00	243.00	1	5,299	0.02%
2023/08/29	7	240.00	7.1	243.59	244.00	-0.1	5,405	0.00%
2023/08/28	0	237.50	2	234.25	236.50	-2	5,416	-0.04%
2023/08/25	7	232.21	0	0.00	231.00	7	5,489	0.13%
2023/08/24	2.1	235.54	5	235.90	239.50	-3	5,579	-0.05%
2023/08/23	1.1	229.09	0	0.00	230.50	1.1	5,698	0.02%
2023/08/22	0	0.00	2	231.00	229.50	-2	5,872	-0.03%
2023/08/21	1	228.00	4	229.50	228.00	-3	6,151	-0.05%
2023/08/18	0	231.56	0	0.00	231.00	0	6,247	0.00%
2023/08/17	4	233.75	0	0.00	236.50	4	6,326	0.06%
2023/08/16	0	238.50	1	239.50	236.00	-1	6,441	-0.02%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	1.1	230.68	0	0.00	232.00	1.1	6,639	0.02%
2023/08/11	0.1	242.33	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	15.1	242.05	0	0.00	238.50	15.1	6,828	0.22%
2023/08/09	0	249.50	1	247.54	247.00	-1	6,830	-0.01%
2023/08/08	16.2	245.78	17	244.71	245.00	-0.8	6,867	-0.01%
2023/08/07	13	252.92	0	0.00	250.50	13	6,877	0.19%
2023/08/04	2.1	250.24	1	250.00	252.50	1.1	6,923	0.02%
2023/08/02	5.1	251.25	4	252.50	251.50	1.1	7,040	0.02%
2023/08/01	0.1	251.50	2	248.50	249.50	-1.9	7,091	-0.03%
2023/07/31	12	256.46	5	251.80	248.00	7	7,135	0.10%
2023/07/28	3	254.00	5	252.10	254.50	-2	7,229	-0.03%
2023/07/27	10	251.50	15	250.90	250.00	-5	7,271	-0.07%
2023/07/26	24.2	257.39	4	257.88	254.50	20.2	7,344	0.28%
2023/07/25	19.2	263.90	13	259.35	258.00	6.2	7,480	0.08%
2023/07/24	15.1	263.86	8	263.13	261.50	7.1	7,518	0.09%
2023/07/21	6	259.33	1	258.00	258.00	5	7,599	0.07%
2023/07/20	2	270.25	8	273.00	267.00	-6	7,689	-0.08%
2023/07/19	5	270.60	26	269.23	266.50	-21	7,723	-0.27%
2023/07/18	18.7	275.14	21.7	274.19	275.50	-3.1	7,678	-0.04%
2023/07/17	2	262.06	10	264.75	262.50	-8	7,491	-0.11%
2023/07/14	16	267.91	4	267.25	266.00	12	7,540	0.16%
2023/07/13	7.1	268.23	6.2	267.75	264.50	1	7,468	0.01%
2023/07/12	14.1	251.24	3.1	253.84	254.50	11.1	7,352	0.15%
2023/07/11	1.1	244.73	0	0.00	247.00	1.1	7,336	0.01%
2023/07/10	3.1	245.42	2	243.00	243.50	1.1	7,441	0.01%
2023/07/07	5.1	247.14	5	248.80	246.50	0.1	7,447	0.00%
2023/07/06	0	260.50	4	256.50	255.50	-4	7,352	-0.05%
2023/07/05	25.1	266.64	1	264.00	261.50	24.1	7,356	0.33%
2023/07/04	12	262.83	5	262.20	262.00	7	7,334	0.10%
2023/07/03	13	267.42	1	269.00	270.00	12	7,384	0.16%
2023/06/30	2	263.00	0	0.00	264.00	2	7,531	0.03%
2023/06/29	9	263.33	1	262.50	262.50	8	7,637	0.10%
2023/06/28	10	263.35	0	0.00	262.00	10	7,679	0.13%
2023/06/27	3.1	269.69	0	0.00	268.50	3.1	7,779	0.04%
2023/06/26	0.1	275.00	5.2	277.00	275.00	-5.1	7,818	-0.07%
2023/06/21	9	280.44	3	282.50	278.00	6	8,025	0.07%
2023/06/20	2.2	279.20	1.4	282.14	281.50	0.8	8,127	0.01%
2023/06/19	1	278.50	0.1	278.50	278.00	0.9	8,249	0.01%
2023/06/16	5.2	279.14	8	279.63	279.50	-2.8	8,322	-0.03%
2023/06/15	12	283.21	19	284.50	281.00	-7	8,296	-0.08%
2023/06/14	7	293.93	9	294.39	293.50	-2	8,249	-0.02%
2023/06/13	5	290.20	1	291.00	293.00	4	8,253	0.05%
2023/06/12	3.1	285.68	1	285.00	286.00	2.1	8,243	0.03%
2023/06/09	4	283.75	2	283.50	284.50	2	8,308	0.02%
2023/06/08	6	282.00	4.2	282.63	282.00	1.8	8,401	0.02%
2023/06/07	32	292.72	1	291.50	290.00	31	8,463	0.37%
2023/06/06	9	297.72	2	298.75	296.50	7	8,514	0.08%
2023/06/05	5	305.20	6.1	306.26	305.00	-1.1	8,504	-0.01%
2023/06/02	3	302.00	3.1	306.65	308.00	-0.1	8,495	0.00%
2023/06/01	2	299.99	0	0.00	298.50	2	8,464	0.02%
2023/05/31	9	299.67	12	299.38	303.00	-3	8,667	-0.03%
2023/05/30	1	296.55	5	295.40	294.00	-4	8,725	-0.05%
2023/05/29	28.1	301.14	4.1	306.34	302.50	24	8,686	0.28%
2023/05/26	7.1	306.76	17	304.00	303.00	-9.9	8,597	-0.12%
2023/05/25	1	300.06	5.3	300.74	302.50	-4.3	8,464	-0.05%
2023/05/24	0.2	289.25	3	290.50	292.00	-2.8	8,223	-0.03%
2023/05/23	4	288.50	1.1	284.91	289.00	2.9	8,138	0.04%
2023/05/22	5.1	284.38	2	282.00	281.50	3.1	8,079	0.04%
2023/05/19	2	290.75	12	290.42	293.00	-10	7,965	-0.13%
2023/05/18	16	290.56	1.1	292.45	285.50	15	7,929	0.19%
2023/05/17	3	287.67	4	287.75	286.50	-1	7,927	-0.01%
2023/05/16	1	289.50	6	289.58	288.50	-5	7,854	-0.06%
2023/05/15	0	282.00	0	0.00	281.00	0	7,773	0.00%
2023/05/12	0	0.00	9	286.06	287.00	-9	7,789	-0.12%
2023/05/11	8	282.94	1	284.00	278.00	7	7,758	0.09%
2023/05/10	12	283.33	1	283.00	282.50	11	7,761	0.14%
2023/05/09	0	0.00	9.2	284.70	287.50	-9.2	7,767	-0.12%
2023/05/08	3	282.83	6.2	284.10	281.00	-3.2	7,773	-0.04%
2023/05/05	2	273.75	5	277.30	277.50	-3	7,758	-0.04%
2023/05/04	3.1	268.76	59	268.64	272.50	-55.9	7,857	-0.71%
2023/05/03	3	274.83	2	277.00	276.00	1	7,900	0.01%
2023/05/02	5.1	274.36	11.5	277.00	277.50	-6.4	7,915	-0.08%
2023/04/28	9	273.39	12	275.83	274.50	-3	7,942	-0.04%
2023/04/27	5	265.80	3	267.00	266.50	2	7,815	0.03%
2023/04/26	0	0.00	8	265.44	269.00	-8	7,812	-0.10%
2023/04/25	6.2	268.51	14	271.46	258.00	-7.8	7,838	-0.10%
2023/04/24	1.1	266.55	12	266.88	268.50	-10.9	7,743	-0.14%
2023/04/21	1.1	255.05	2	262.50	260.00	-0.9	7,734	-0.01%
2023/04/20	14	255.29	0	0.00	255.00	14	7,732	0.18%
2023/04/19	6.2	257.40	1	255.50	254.00	5.2	7,858	0.07%
2023/04/18	3	262.50	2	265.50	263.00	1	7,907	0.01%
2023/04/17	6	263.00	5	262.40	264.50	1	8,079	0.01%
2023/04/14	7	263.29	14	264.00	263.00	-7	8,253	-0.08%
2023/04/13	21.1	265.55	17	265.47	264.00	4.1	8,265	0.05%
2023/04/12	3	272.17	1	273.50	274.50	2	8,201	0.02%
2023/04/11	2	275.50	1	277.00	274.00	1	8,246	0.01%
2023/04/10	3	272.83	9.2	276.34	275.50	-6.2	8,270	-0.07%
2023/04/07	2	274.50	2	274.00	274.00	0	8,272	0.00%
2023/04/06	4.3	273.59	1	274.50	274.50	3.3	8,283	0.04%
2023/03/31	26.2	284.84	7.1	282.75	283.00	19.1	8,310	0.23%
2023/03/30	7	277.36	13	279.42	281.00	-6	8,315	-0.07%
2023/03/29	11.2	272.96	10	274.35	272.00	1.2	8,478	0.01%
2023/03/28	15	277.17	9.1	275.78	273.50	5.9	8,836	0.07%
2023/03/27	4	283.88	11	284.14	285.50	-7	8,862	-0.08%
2023/03/24	19.1	288.57	30.6	284.34	286.50	-11.5	9,014	-0.13%
2023/03/23	16.6	278.12	10	279.10	280.50	6.6	8,871	0.07%
2023/03/22	14	275.54	5.1	276.31	275.50	8.9	8,921	0.10%
2023/03/21	3.1	268.75	6	266.92	269.00	-3	8,944	-0.03%
2023/03/20	0	0.00	5	264.30	262.50	-5	8,933	-0.06%
2023/03/17	11	262.50	7.1	262.50	261.00	3.9	9,094	0.04%
2023/03/16	13	259.84	0	0.00	259.00	13	9,229	0.14%
2023/03/15	15.1	262.41	24	260.58	259.50	-8.9	9,580	-0.09%
2023/03/14	6	261.42	13	260.81	260.00	-7	9,712	-0.07%
2023/03/13	9	256.50	14	264.75	266.00	-5	9,889	-0.05%
2023/03/10	17	260.97	11	261.59	260.00	6	9,931	0.06%
2023/03/09	20	267.13	20	266.48	266.50	0	10,174	0.00%
2023/03/08	5.1	261.01	39	260.03	263.00	-34	10,063	-0.34%
2023/03/07	13	258.73	22	257.98	258.50	-9	10,084	-0.09%
2023/03/06	14	261.36	11	261.14	261.00	3	10,128	0.03%
2023/03/03	44.1	258.42	42.1	259.88	259.00	2	10,261	0.02%
2023/03/02	2	251.00	8.1	249.48	250.50	-6.1	10,165	-0.06%
2023/03/01	18	236.45	0	0.00	240.50	18	10,116	0.18%
2023/02/24	13.1	236.76	3	240.17	235.00	10.1	10,158	0.10%
2023/02/23	9	241.17	10	241.95	243.00	-1	10,183	-0.01%
2023/02/22	4	240.88	18	240.08	240.00	-14	10,408	-0.13%
2023/02/21	1	245.50	3	246.67	247.00	-2	10,602	-0.02%
2023/02/20	2.2	247.32	1	244.50	244.00	1.2	10,845	0.01%
2023/02/17	12	245.46	8	244.50	245.50	4	11,153	0.04%
2023/02/16	13.2	246.73	12	245.08	247.50	1.2	11,793	0.01%
2023/02/15	16.1	239.77	12	237.08	244.00	4.1	11,900	0.03%
2023/02/14	13	237.23	6	238.50	238.50	7	11,952	0.06%
2023/02/13	7	233.93	15	236.30	233.00	-8	12,322	-0.06%
2023/02/10	9	238.11	0	0.00	237.00	9	12,572	0.07%
2023/02/09	0	0.00	1	242.50	243.00	-1	12,694	-0.01%
2023/02/08	10	244.75	1	244.00	244.00	9	12,976	0.07%
2023/02/07	6	243.58	1	240.03	244.00	5	13,058	0.04%
2023/02/06	6	242.08	10	241.80	239.00	-4	13,207	-0.03%
2023/02/03	13	257.19	9	258.00	255.00	4	13,161	0.03%
2023/02/02	8	258.56	14	261.14	264.50	-6	13,207	-0.05%
2023/02/01	2	254.50	11.1	252.65	255.50	-9.1	13,225	-0.07%
2023/01/31	13	243.92	2	244.00	243.00	11	13,197	0.08%
2023/01/30	6	244.50	13.1	242.47	246.00	-7.1	13,404	-0.05%
2023/01/17	9	231.72	12	234.63	234.50	-3	13,495	-0.02%
2023/01/16	16	232.03	21	233.64	233.00	-5	13,839	-0.04%
2023/01/13	16	231.47	14	235.82	230.00	2	14,000	0.01%
2023/01/12	18	233.42	10	234.10	232.00	8	14,152	0.06%
2023/01/11	4	236.50	3	236.83	234.00	1	14,447	0.01%
2023/01/10	5	235.40	5	232.50	236.50	0	14,660	0.00%
2023/01/09	11	235.05	5	233.60	236.00	6	14,843	0.04%
2023/01/06	9	225.00	12	225.08	227.50	-3	14,819	-0.02%
2023/01/05	12.1	221.49	7	221.71	219.50	5.1	14,815	0.03%
2023/01/04	12	225.37	8	222.50	223.00	4	14,728	0.03%
2023/01/03	6	232.25	3	227.17	233.00	3	14,662	0.02%
2022/12/30	3	231.50	3	227.50	227.00	0	14,732	0.00%
2022/12/29	3	231.50	8	229.19	231.00	-5	14,768	-0.03%
2022/12/28	3	234.00	8	233.19	231.50	-5	14,913	-0.03%
2022/12/27	6	238.50	2	238.50	238.00	4	15,074	0.03%
2022/12/23	11	241.18	5	237.70	242.00	6	15,276	0.04%
2022/12/22	62	238.44	22	238.14	243.00	40	15,283	0.26%
2022/12/21	18	237.72	19	234.76	237.00	-1	15,279	-0.01%
2022/12/20	9	244.05	3	241.67	241.50	6	15,189	0.04%
2022/12/19	3	257.50	2	260.00	257.00	1	14,930	0.01%
2022/12/16	21	261.98	9	263.33	260.00	12	14,855	0.08%
2022/12/15	4	273.50	3	273.50	274.00	1	14,757	0.01%
2022/12/14	21	271.38	10	273.50	274.00	11	14,743	0.07%
2022/12/13	34	274.38	15	274.47	270.00	19	14,790	0.13%
2022/12/12	5	280.30	7	279.57	281.00	-2	14,675	-0.01%
2022/12/09	15	287.73	0	0.00	281.50	15	14,751	0.10%
2022/12/08	6	282.08	10	284.70	287.00	-4	14,641	-0.03%
2022/12/07	27	286.89	16	282.19	278.50	11	14,622	0.08%
2022/12/06	8	308.63	18	310.11	304.50	-10	14,293	-0.07%
2022/12/05	13	308.23	17	306.94	310.50	-4	14,155	-0.03%
2022/12/02	7	292.43	16	291.78	295.50	-9	13,957	-0.06%
2022/12/01	14	288.79	9.2	289.12	286.50	4.8	13,977	0.03%
2022/11/30	5	266.00	0	0.00	269.50	5	13,656	0.04%
2022/11/29	4	268.00	4	269.00	267.00	0	13,768	0.00%
2022/11/28	4	273.50	2	269.00	273.00	2	13,889	0.01%
2022/11/25	4	271.50	10	274.90	271.00	-6	14,066	-0.04%
2022/11/24	10	264.65	20.2	265.21	270.00	-10.2	13,891	-0.07%
2022/11/23	1	262.00	6	263.50	259.00	-5	13,814	-0.04%
2022/11/22	5	261.40	5	260.90	262.00	0	13,857	0.00%
2022/11/21	13	260.77	2	260.50	261.00	11	13,867	0.08%
2022/11/18	17	262.91	17	263.76	258.00	0	13,855	0.00%
2022/11/17	10.1	270.18	11	268.64	267.50	-0.9	13,777	-0.01%
2022/11/16	6	268.92	9	270.72	272.50	-3	13,810	-0.02%
2022/11/15	6.1	263.61	21	265.62	270.50	-14.9	13,909	-0.11%
2022/11/14	19	265.29	16.1	266.70	263.00	2.9	13,834	0.02%
2022/11/11	1.8	256.50	11.5	256.50	256.50	-9.7	13,368	-0.07%
2022/11/10	5	232.90	7	233.79	233.50	-2	13,309	-0.02%
2022/11/09	28	231.13	12	230.21	234.50	16	13,340	0.12%
2022/11/08	14	219.75	15	219.30	219.00	-1	13,260	-0.01%
2022/11/07	9	215.78	9	215.00	214.50	0	13,156	0.00%
2022/11/04	4	212.50	3	213.50	217.00	1	13,147	0.01%
2022/11/03	2	213.00	5	214.00	217.00	-3	12,958	-0.02%
2022/11/02	2	213.75	9.3	212.89	217.50	-7.3	12,985	-0.06%
2022/11/01	6	209.25	4	210.63	208.50	2	12,849	0.02%
2022/10/31	11	211.95	9	211.33	211.50	2	12,874	0.02%
2022/10/28	7	208.71	15	208.20	208.50	-8	12,879	-0.06%
2022/10/27	9	204.11	10	204.20	207.00	-1	12,750	-0.01%
2022/10/26	9	202.94	7	200.29	199.50	2	12,741	0.02%
2022/10/25	17	208.24	12	207.92	207.00	5	12,665	0.04%
2022/10/24	3	208.33	12	208.46	207.50	-9	12,654	-0.07%
2022/10/21	5	200.20	6	199.92	195.00	-1	12,710	-0.01%
2022/10/20	8	198.56	14	197.61	199.50	-6	12,735	-0.05%
2022/10/19	20	205.73	16.1	207.18	205.00	3.9	12,665	0.03%
2022/10/18	14	200.79	10	199.80	201.00	4	12,497	0.03%
2022/10/17	6	191.83	3	191.33	195.00	3	12,474	0.02%
2022/10/14	2	192.50	1	191.00	195.50	1	12,509	0.01%
2022/10/13	2.1	179.40	0.4	182.50	178.00	1.7	12,619	0.01%
2022/10/12	4	189.13	2	191.50	189.00	2	12,571	0.02%
2022/10/11	12.1	190.42	10.3	190.03	187.50	1.7	12,616	0.01%
2022/10/07	5	204.20	9	204.67	204.00	-4	12,604	-0.03%
2022/10/06	7	205.14	18	203.89	207.00	-11	12,628	-0.09%
2022/10/05	15	202.67	26	203.96	200.50	-11	12,668	-0.09%
2022/10/04	20	197.80	17	196.65	198.00	3	12,570	0.02%
2022/10/03	5	188.40	7	188.57	188.50	-2	12,519	-0.02%
2022/09/30	3	189.00	6	181.50	189.00	-3	12,630	-0.02%
2022/09/29	17	190.23	13	187.04	186.00	4	12,684	0.03%
2022/09/28	12.1	192.95	9	187.22	187.00	3.1	12,715	0.02%
2022/09/27	8	195.06	4	198.00	200.00	4	12,759	0.03%
2022/09/26	13	197.96	13	197.65	193.00	0	12,737	0.00%
2022/09/23	5	207.50	6	206.33	205.00	-1	12,722	-0.01%
2022/09/22	8	208.25	3	206.50	207.00	5	12,698	0.04%
2022/09/21	7	216.57	7	216.07	216.00	0	12,641	0.00%
2022/09/20	20.3	219.05	17	217.29	220.50	3.3	12,644	0.03%
2022/09/19	2.1	223.00	5	223.40	222.00	-2.9	12,513	-0.02%
2022/09/16	7	222.36	3	224.83	221.50	4	12,492	0.03%
2022/09/15	8.2	230.18	11	229.82	228.00	-2.8	12,403	-0.02%
2022/09/14	16.1	228.32	7	229.21	229.50	9.1	12,408	0.07%
2022/09/13	7	242.86	2	248.50	240.00	5	12,285	0.04%
2022/09/12	2	248.00	6	248.33	246.50	-4	12,262	-0.03%
2022/09/08	15	244.93	18	242.22	242.00	-3	12,336	-0.02%
2022/09/07	9	241.56	7	241.64	242.00	2	12,397	0.02%
2022/09/06	3	249.83	6	252.92	250.50	-3	12,319	-0.02%
2022/09/05	11	250.00	12	249.08	247.50	-1	12,305	-0.01%
2022/09/02	17	246.26	10	245.65	243.00	7	12,206	0.06%
2022/09/01	36.1	253.73	18	244.94	244.50	18.1	12,032	0.15%
2022/08/31	10	266.50	10	269.05	270.50	0	11,794	0.00%
2022/08/30	9	266.22	9	267.67	267.50	0	11,767	0.00%
2022/08/29	14.1	260.43	10	265.25	266.50	4.1	11,715	0.03%
2022/08/26	4	279.38	9	282.56	278.00	-5	11,605	-0.04%
2022/08/25	2	275.00	3	274.17	276.00	-1	11,562	-0.01%
2022/08/24	9	273.05	1	274.00	270.00	8	11,603	0.07%
2022/08/23	27.2	275.24	12	278.75	274.00	15.2	11,453	0.13%
2022/08/22	12	291.46	8	297.44	288.00	4	11,245	0.04%
2022/08/19	41	288.84	48.6	291.32	295.00	-7.6	10,925	-0.07%
2022/08/18	5	272.98	4.5	274.52	281.50	0.5	10,763	0.01%
2022/08/17	18	278.89	16	277.00	278.00	2	10,705	0.02%
2022/08/16	5	280.40	4.4	279.50	277.00	0.6	10,591	0.01%
2022/08/15	3	270.83	43	278.52	282.00	-40	10,432	-0.38%
2022/08/12	28	258.36	29	260.79	261.50	-1	10,094	-0.01%
2022/08/11	18	254.81	18	255.92	254.00	0	9,930	0.00%
2022/08/10	3	246.67	7	250.64	245.50	-4	9,778	-0.04%
2022/08/09	19	248.61	31	249.82	249.00	-12	9,654	-0.12%
2022/08/08	6	243.08	8	245.25	246.50	-2	9,525	-0.02%
2022/08/05	4.1	243.28	8	245.25	244.00	-3.9	9,468	-0.04%
2022/08/04	18	235.00	16	234.44	234.50	2	9,353	0.02%
2022/08/03	0	0.00	1	238.00	234.00	-1	9,176	-0.01%
2022/08/02	11.1	234.10	6	236.00	238.00	5.1	9,128	0.06%
2022/08/01	6	239.38	9	236.78	243.50	-3	8,992	-0.03%
2022/07/29	20	241.90	13	243.19	240.50	7	8,840	0.08%
2022/07/28	39.3	247.30	19	242.87	238.50	20.3	8,673	0.23%
2022/07/27	25	256.34	31	260.97	263.50	-6	8,248	-0.07%
2022/07/26	51.3	260.88	21	259.50	254.50	30.3	7,993	0.38%
2022/07/25	21	278.45	13	276.15	272.00	8	7,811	0.10%
2022/07/22	13.4	283.20	33	283.71	278.50	-19.6	7,679	-0.26%
2022/07/21	16	277.25	50	277.13	282.00	-34	7,498	-0.45%
2022/07/20	46	267.00	24	265.29	266.50	22	7,230	0.30%
2022/07/19	25	256.42	10	253.95	253.00	15	7,063	0.21%
2022/07/18	4	256.49	7	256.14	259.00	-3	7,012	-0.04%
2022/07/15	11	249.27	14	251.07	253.50	-3	6,872	-0.04%
2022/07/14	29	241.00	24	242.50	247.00	5	6,744	0.07%
2022/07/13	8	244.69	6	245.00	242.00	2	6,583	0.03%
2022/07/12	3	240.00	9	241.94	238.50	-6	6,465	-0.09%
2022/07/11	18	252.21	8	252.38	248.50	10	6,373	0.16%
2022/07/08	10	258.90	9.2	258.00	262.00	0.9	6,216	0.01%
2022/07/07	19	242.68	12	247.13	251.50	7	5,992	0.12%
2022/07/06	11.1	246.67	11	248.00	243.00	0.1	5,833	0.00%
2022/07/05	14.1	248.66	11	248.64	247.00	3.1	5,761	0.05%
2022/07/04	10	250.10	11	249.23	244.00	-1	5,570	-0.02%
2022/07/01	14	259.07	4	260.75	244.00	10	5,428	0.18%
2022/06/30	1	265.99	3	265.17	260.50	-2	5,294	-0.04%
2022/06/29	16	275.28	4.2	278.80	273.50	11.8	5,213	0.23%
2022/06/28	2	299.63	1	289.00	289.50	1	5,134	0.02%
2022/06/27	1	312.00	0.4	312.50	312.50	0.6	5,099	0.01%
2022/06/24	2	286.50	6	290.00	284.50	-4	5,038	-0.08%
2022/06/23	3	289.50	3	295.00	286.50	0	4,981	0.00%
2022/06/22	8	296.38	2.5	302.00	294.00	5.5	4,931	0.11%
2022/06/21	1	314.50	1	305.00	314.00	0	4,846	0.00%
2022/06/20	2.1	306.35	2	314.50	299.00	0.1	4,812	0.00%
2022/06/17	4	315.75	3	316.83	316.00	1	4,736	0.02%
2022/06/16	8	325.81	7	321.14	316.00	1	4,613	0.02%
2022/06/15	11.1	333.23	1	342.00	329.50	10.1	4,489	0.22%
2022/06/14	5	337.50	5.1	342.27	343.00	-0.1	4,421	0.00%
2022/06/13	6	344.84	5	345.30	345.00	1	4,377	0.02%
2022/06/10	5	363.20	6.5	364.00	365.00	-1.5	4,379	-0.03%
2022/06/09	2	372.00	3	371.67	372.00	-1	4,350	-0.02%
2022/06/08	2.1	369.04	1	371.00	365.00	1.1	4,333	0.03%
2022/06/07	3	365.84	4	367.50	367.50	-1	4,335	-0.02%
2022/06/06	1	375.01	1	377.00	373.00	0	4,331	0.00%
2022/06/02	9	367.28	7	370.50	372.00	2	4,373	0.05%
2022/06/01	11	374.00	4	374.00	371.00	7	4,385	0.16%
2022/05/31	3	392.50	3	392.33	394.50	0	4,295	0.00%
2022/05/30	1	391.00	3	392.50	395.00	-2	4,324	-0.05%
2022/05/27	2	376.00	2	374.00	376.50	0	4,282	0.00%
2022/05/26	9	369.89	11	374.27	368.00	-2	4,372	-0.05%
2022/05/25	11	371.91	5	377.00	381.00	6	4,314	0.14%
2022/05/24	1.2	391.00	1	396.50	380.00	0.2	4,219	0.00%
2022/05/23	1	398.00	1	396.50	397.50	0	4,195	0.00%
2022/05/18	1	414.50	1	411.50	414.00	0	4,263	0.00%
2022/05/16	0	0.00	1	403.00	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	1	390.50	398.00	-1	4,277	-0.02%
2022/05/12	2	384.00	2	384.00	381.00	0	4,265	0.00%
2022/05/11	1	393.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	397.50	0.1	385.00	404.00	0.9	4,228	0.02%
2022/05/09	1	397.00	2	400.00	395.00	-1	4,273	-0.02%
2022/05/06	3.1	395.79	3	401.00	401.50	0.1	4,351	0.00%
2022/05/05	0	0.00	2	416.50	418.00	-2	4,332	-0.05%
2022/04/29	1	407.00	1	404.00	404.00	0	4,417	0.00%
2022/04/28	2	397.75	0	0.00	395.00	2	4,424	0.05%
2022/04/27	4	390.00	4	396.00	409.00	0	4,415	0.00%
2022/04/26	3	412.33	3	407.00	406.00	0	4,382	0.00%
2022/04/25	1.1	403.05	0	0.00	406.50	1.1	4,401	0.02%
2022/04/22	4	439.63	1	435.50	434.50	3	4,379	0.07%
2022/04/19	0	0.00	1	449.50	449.00	-1	4,421	-0.02%
2022/04/18	4.1	426.39	4	433.00	440.50	0.1	4,468	0.00%
2022/04/15	7	443.57	2	440.50	441.00	5	4,550	0.11%
2022/04/14	3	467.33	0	0.00	467.00	3	4,539	0.07%
2022/04/13	1	464.50	3	462.33	466.00	-2	4,553	-0.04%
2022/04/12	1	457.50	1	454.00	454.00	0	4,575	0.00%
2022/04/11	5.1	473.32	0	0.00	455.00	5.1	4,551	0.11%
2022/04/07	2	519.00	2	520.50	509.00	0	4,488	0.00%
2022/04/01	1	515.00	2	520.50	526.00	-1	4,428	-0.02%
2022/03/31	1	528.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	1	536.00	537.00	-1	4,433	-0.02%
2022/03/29	1	521.00	2	516.50	522.00	-1	4,437	-0.02%
2022/03/28	2.1	512.00	3	510.01	511.00	-1	4,429	-0.02%
2022/03/25	1	516.00	3	517.67	518.00	-2	4,437	-0.05%
2022/03/24	0	0.00	2	511.00	508.00	-2	4,422	-0.05%
2022/03/23	1	514.00	4	510.50	514.00	-3	4,439	-0.07%
2022/03/22	2	491.50	1	497.00	490.00	1	4,435	0.02%
2022/03/21	6	484.92	6	490.08	488.50	0	4,483	0.00%
2022/03/18	2	480.00	1	480.50	480.50	1	4,509	0.02%
2022/03/17	1	478.50	4	488.88	489.50	-3	4,508	-0.07%
2022/03/16	4.1	461.70	2	463.00	460.00	2.1	4,481	0.05%
2022/03/15	3	460.67	2	459.00	458.50	1	4,464	0.02%
2022/03/11	2	490.25	0	0.00	489.00	2	4,433	0.05%
2022/03/10	0	0.00	1	498.50	498.50	-1	4,467	-0.02%
2022/03/09	4	483.14	3	489.33	486.50	1	4,471	0.02%
2022/03/08	4	481.38	2	498.75	475.50	2	4,524	0.04%
2022/03/07	2.4	496.83	0	0.00	494.50	2.4	4,516	0.05%
2022/03/03	1	565.00	1	557.00	535.00	0	4,564	0.00%
2022/03/02	0	0.00	6	545.33	548.00	-6	4,631	-0.13%
2022/02/24	2	519.00	2	520.00	512.00	0	4,608	0.00%
2022/02/21	5	533.80	5	537.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	21	535.86	536.00	-21	4,626	-0.45%
2022/02/17	0	0.00	0	525.00	525.00	0	4,648	0.00%
2022/02/16	2	526.50	1	521.00	528.00	1	4,739	0.02%
2022/02/15	1	503.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	1	495.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	3	519.67	6	515.33	514.00	-3	5,001	-0.06%
2022/02/10	1	528.91	1	516.00	516.00	0	5,059	0.00%
2022/02/09	1	524.00	1	507.00	526.00	0	5,105	0.00%
2022/02/08	0	0.00	1	508.00	506.00	-1	5,149	-0.02%
2022/02/07	2	476.75	1	482.00	478.00	1	5,192	0.02%
2022/01/26	0.2	478.00	0	0.00	472.00	0.2	5,269	0.00%
2022/01/25	9	485.17	0	0.00	477.00	9	5,410	0.17%
2022/01/24	1.2	485.50	1	492.00	496.00	0.2	5,518	0.00%
2022/01/21	8.2	500.07	1	500.00	490.50	7.2	5,596	0.13%
2022/01/20	17	514.47	5	512.80	526.00	12	5,627	0.21%
2022/01/19	1	526.00	1	519.00	519.00	0	5,821	0.00%
2022/01/17	0	0.00	2	528.00	528.00	-2	5,876	-0.03%
2022/01/14	2	503.00	0	0.00	514.00	2	5,944	0.03%
2022/01/13	2	506.50	2	519.00	520.00	0	6,018	0.00%
2022/01/12	5	507.40	23	507.22	505.00	-18	6,150	-0.29%
2022/01/11	12	512.17	4	513.75	509.00	8	6,285	0.13%
2022/01/10	9	527.78	0	0.00	517.00	9	6,323	0.14%
2022/01/07	11.2	566.80	0	0.00	558.00	11.2	6,329	0.18%
2022/01/06	1	574.00	2	578.00	573.00	-1	6,406	-0.02%
2022/01/05	2	595.00	2	587.00	589.00	0	6,501	0.00%
2022/01/04	2	590.50	5.1	594.29	585.00	-3.1	6,518	-0.05%
2022/01/03	1	594.00	2.1	587.00	583.00	-1.1	6,579	-0.02%
2021/12/29	1	568.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	1.1	570.00	0	0.00	572.00	1.1	6,892	0.02%
2021/12/24	0.1	570.00	0	0.00	567.00	0.1	7,055	0.00%
2021/12/23	11	580.00	7	578.71	573.00	4	7,209	0.06%
2021/12/17	0	0.00	1	574.00	565.00	-1	7,547	-0.01%
2021/12/16	1	571.00	0	0.00	572.00	1	7,602	0.01%
2021/12/15	2	570.00	1.1	573.11	575.00	0.9	7,603	0.01%
2021/12/14	0	565.00	0	0.00	556.00	0	7,611	0.00%
2021/12/10	1	572.06	0	0.00	572.00	1	7,717	0.01%
2021/12/09	2	585.00	0	0.00	586.00	2	7,738	0.03%
2021/12/08	0.6	596.83	1	599.96	585.00	-0.4	7,744	-0.01%
2021/12/07	0.5	585.00	0	0.00	586.00	0.5	7,757	0.01%
2021/12/06	1	585.02	0	0.00	581.00	1	7,771	0.01%
2021/12/03	1	605.00	2	602.00	601.00	-1	7,856	-0.01%
2021/12/02	3	606.00	0	0.00	590.00	3	7,958	0.04%
2021/12/01	2	619.00	1	608.00	608.00	1	8,101	0.01%
2021/11/30	13	605.00	24	615.21	626.00	-11	8,105	-0.14%
2021/11/29	2	583.00	2.1	582.19	584.00	-0.1	8,059	0.00%
2021/11/26	5	584.60	6	587.00	585.00	-1	8,084	-0.01%
2021/11/25	0	0.00	1	580.00	579.00	-1	8,020	-0.01%
2021/11/24	1	580.00	1	563.00	566.00	0	8,127	0.00%
2021/11/18	1	544.00	2.2	546.53	548.00	-1.2	8,499	-0.01%
2021/11/16	1.1	572.48	0	0.00	561.00	1.1	8,574	0.01%
2021/11/15	0.1	575.00	0	0.00	562.00	0.1	8,567	0.00%
2021/11/12	17	578.06	6	578.33	574.00	11	8,598	0.13%
2021/11/11	6	563.83	4	565.50	576.00	2	8,569	0.02%
2021/11/10	2	550.50	4	548.50	555.00	-2	8,532	-0.02%
2021/11/09	6	544.50	5	541.60	542.00	1	8,549	0.01%
2021/11/08	6	540.50	8	540.50	536.00	-2	8,522	-0.02%
2021/11/05	2	554.00	2	554.50	558.00	0	8,506	0.00%
2021/11/04	4	545.00	3	547.00	535.00	1	8,427	0.01%
2021/11/03	2	521.00	2	514.00	530.00	0	8,376	0.00%
2021/11/02	6	533.83	5	542.40	526.00	1	8,331	0.01%
2021/11/01	5	512.40	4	517.00	514.00	1	8,267	0.01%
2021/10/29	3	482.33	5	481.40	490.50	-2	8,313	-0.02%
2021/10/28	1	467.00	13	479.31	465.50	-12	8,216	-0.15%
2021/10/27	8	467.25	6.1	464.90	470.50	1.9	8,151	0.02%
2021/10/26	2	461.75	2	449.75	440.50	0	7,978	0.00%
2021/10/25	1	445.00	1	441.00	442.00	0	8,045	0.00%
2021/10/22	3	446.17	4	444.25	440.50	-1	8,096	-0.01%
2021/10/21	3.1	442.85	4	440.88	430.00	-1	8,048	-0.01%
2021/10/20	3	452.33	2	455.75	456.50	1	8,036	0.01%
2021/10/19	3	437.67	3	450.17	450.50	0	7,971	0.00%
2021/10/18	1	414.00	1	412.00	412.00	0	7,845	0.00%
2021/10/15	0	0.00	9.1	417.87	413.50	-9.1	7,803	-0.12%
2021/10/14	1	396.00	0	0.00	392.50	1	7,727	0.01%
2021/10/13	3.1	396.16	0	0.00	393.00	3.1	7,675	0.04%
2021/10/08	1	437.00	1	430.00	430.00	0	7,639	0.00%
2021/10/07	0	0.00	1	428.50	431.00	-1	7,595	-0.01%
2021/10/06	1	408.00	0	0.00	407.00	1	7,534	0.01%
2021/10/04	1	406.00	1	409.00	401.50	0	7,422	0.00%
2021/09/30	0.1	423.00	1	437.00	435.00	-0.9	7,545	-0.01%
2021/09/29	8	439.13	6	421.58	419.00	2	7,446	0.03%
2021/09/27	1.1	475.73	1	459.50	461.00	0.1	7,334	0.00%
2021/09/24	11	470.41	2	477.50	473.00	9	7,293	0.12%
2021/09/23	1	461.00	2	464.00	469.50	-1	7,221	-0.01%
2021/09/22	1	449.00	1	444.50	443.00	0	7,174	0.00%
2021/09/17	0	0.00	9	459.00	460.00	-9	7,178	-0.13%
2021/09/16	10	450.90	0	0.00	449.00	10	7,207	0.14%
2021/09/14	0	0.00	1	441.00	444.00	-1	7,355	-0.01%
2021/09/13	0	0.00	1	429.00	434.00	-1	7,539	-0.01%
2021/09/10	0	0.00	2	423.00	433.00	-2	7,642	-0.03%
2021/09/09	4	415.13	1	416.00	420.50	3	7,689	0.04%
2021/09/08	2	411.50	4	412.50	410.00	-2	7,719	-0.03%
2021/09/07	4	449.75	3	442.50	438.50	1	7,636	0.01%
2021/09/06	0	0.00	2.1	451.53	453.50	-2.1	7,514	-0.03%
2021/09/03	0	0.00	1	423.00	427.00	-1	7,378	-0.01%
2021/09/02	2	423.75	0	0.00	413.00	2	7,455	0.03%
2021/09/01	4	423.13	2.2	426.27	426.00	1.8	7,564	0.02%
2021/08/31	0	0.00	1	422.50	421.50	-1	7,632	-0.01%
2021/08/30	1.1	419.32	4	416.63	420.50	-2.9	7,856	-0.04%
2021/08/27	0	0.00	4	401.52	413.00	-4	7,882	-0.05%
2021/08/26	7	380.71	6	380.50	379.50	1	7,929	0.01%
2021/08/23	0	0.00	3	376.50	387.00	-3	8,053	-0.04%
2021/08/20	1	366.00	1	376.50	365.00	0	8,070	0.00%
2021/08/18	0.1	348.00	2	360.00	373.50	-1.9	8,165	-0.02%
2021/08/17	1	367.50	2	357.00	352.00	-1	8,221	-0.01%
2021/08/16	1	371.50	0	0.00	375.50	1	8,285	0.01%
2021/08/13	11.1	383.40	8	381.75	380.00	3.1	8,408	0.04%
2021/08/12	1	389.50	3	391.00	400.50	-2	8,396	-0.02%
2021/08/11	4	387.50	1	389.00	385.00	3	8,478	0.04%
2021/08/10	1	402.00	1	400.00	401.00	0	8,727	0.00%
2021/08/09	3	413.17	2	409.50	402.50	1	9,021	0.01%
2021/08/06	4	411.50	1.1	414.91	416.00	2.9	9,206	0.03%
2021/08/05	7	413.21	19	411.84	414.50	-12	9,399	-0.13%
2021/08/04	13.1	402.72	1	403.50	396.00	12.1	9,662	0.12%
2021/07/30	0	0.00	1	413.00	397.00	-1	9,818	-0.01%
2021/07/29	1	420.50	6	410.08	416.00	-5	9,932	-0.05%
2021/07/27	8	376.06	6	375.83	375.50	2	10,059	0.02%
2021/07/26	1	385.00	0	0.00	385.50	1	10,058	0.01%
2021/07/23	4	394.87	1	391.50	391.50	3	10,051	0.03%
2021/07/22	1	421.50	2	423.75	427.50	-1	10,131	-0.01%
2021/07/21	1	424.00	1	413.00	409.00	0	10,227	0.00%
2021/07/19	0	0.00	0	433.00	420.00	0	10,432	0.00%
2021/07/16	1	427.00	3	427.83	436.00	-2	10,488	-0.02%
2021/07/15	2.1	420.93	1	428.00	419.50	1.1	10,505	0.01%
2021/07/14	1	430.00	1	429.50	434.00	0	10,527	0.00%
2021/07/13	3	438.83	2	428.50	420.00	1	10,581	0.01%
2021/07/12	0	0.00	1	426.50	428.00	-1	10,654	-0.01%
2021/07/09	2	419.50	1	426.00	418.00	1	10,783	0.01%
2021/07/08	3	430.33	4	440.88	419.00	-1	10,861	-0.01%
2021/07/07	3	429.17	4	432.25	424.50	-1	10,779	-0.01%
2021/07/06	1	413.00	1	408.00	407.50	0	10,703	0.00%
2021/07/05	4	400.38	3	405.33	406.00	1	10,729	0.01%
2021/07/02	0	0.00	0	389.50	391.50	0	10,733	0.00%
2021/07/01	1	379.50	0	0.00	379.00	1	10,827	0.01%
2021/06/30	0	386.00	0	0.00	389.50	0	10,896	0.00%
2021/06/28	1	394.50	2	389.75	387.50	-1	11,215	-0.01%
2021/06/25	0	0.00	1	390.54	393.00	-1	11,430	-0.01%
2021/06/24	3	410.64	1	412.00	402.50	2	11,444	0.02%
2021/06/23	1	395.00	1	396.50	394.00	0	11,434	0.00%
2021/06/22	4	380.63	5	379.60	387.00	-1	11,496	-0.01%
2021/06/21	2	368.50	2	362.75	358.50	0	11,504	0.00%
2021/06/18	7	353.93	7	361.43	359.50	0	11,641	0.00%
2021/06/17	0	0.00	1	353.00	354.50	-1	11,625	-0.01%
2021/06/16	1	346.00	0	0.00	340.50	1	11,770	0.01%
2021/06/15	1	351.00	2.1	348.14	347.00	-1.1	11,979	-0.01%
2021/06/11	6	351.42	6	344.67	345.50	0	12,086	0.00%
2021/06/10	2	359.50	0	0.00	348.50	2	12,066	0.02%
2021/06/09	3	356.83	8	360.82	361.50	-5	12,014	-0.04%
2021/06/08	2	355.01	1.3	355.96	350.00	0.7	12,086	0.01%
2021/06/07	9.3	346.94	7	350.28	352.00	2.3	12,149	0.02%
2021/06/04	5	340.00	8	341.50	341.00	-3	12,164	-0.02%
2021/06/03	4	332.88	5	334.50	335.50	-1	12,286	-0.01%
2021/06/02	2	319.75	4	326.13	319.50	-2	12,406	-0.02%
2021/06/01	3	329.49	1	327.00	326.00	2	12,809	0.02%
2021/05/31	4	326.38	8.2	329.40	330.50	-4.2	12,903	-0.03%
2021/05/28	4	318.00	2	315.50	313.00	2	12,973	0.02%
2021/05/27	2	308.00	3	311.67	318.00	-1	13,120	-0.01%
2021/05/26	3.1	318.35	2	319.50	318.00	1.1	13,659	0.01%
2021/05/25	1.1	328.86	0	0.00	323.00	1.1	13,888	0.01%
2021/05/24	2	316.00	12	320.21	322.50	-10	14,179	-0.07%
2021/05/21	3	301.50	16	310.31	315.00	-13	14,241	-0.09%
2021/05/20	6	294.71	2	293.75	292.00	4	14,242	0.03%
2021/05/19	10	308.15	4	305.50	303.50	6	14,320	0.04%
2021/05/18	17	311.71	17	315.97	310.00	0	14,420	0.00%
2021/05/17	24	289.46	33	296.11	302.00	-9	14,416	-0.06%
2021/05/14	9	293.83	12.1	298.93	290.00	-3.1	14,577	-0.02%
2021/05/13	6	283.25	7	280.21	283.50	-1	14,722	-0.01%
2021/05/12	9	271.67	15	272.17	268.50	-6	14,720	-0.04%
2021/05/11	8	287.69	4	280.00	279.50	4	14,604	0.03%
2021/05/10	15	310.67	2	314.00	307.00	13	14,629	0.09%
2021/05/07	5	307.90	16	316.03	318.00	-11	14,693	-0.07%
2021/05/06	8	298.69	11.1	303.71	305.00	-3.1	14,811	-0.02%
2021/05/05	17	305.17	7	308.43	289.00	10	14,962	0.07%
2021/05/04	18	304.08	18	304.28	308.00	0	15,155	0.00%
2021/05/03	6	302.92	4	302.26	298.50	2	15,361	0.01%
2021/04/29	4	317.88	4.3	319.09	318.50	-0.3	15,576	0.00%
2021/04/28	8	320.69	7	317.14	316.00	1	15,722	0.01%
2021/04/27	4.3	308.52	7	305.07	307.50	-2.7	15,651	-0.02%
2021/04/26	13	312.54	2	310.00	305.50	11	15,604	0.07%
2021/04/23	2	321.00	5.3	323.47	324.50	-3.3	15,471	-0.02%
2021/04/22	5	318.79	3	324.67	315.50	2	15,551	0.01%
2021/04/21	3	317.33	2	322.00	316.00	1	15,609	0.01%
2021/04/20	1	316.00	0	0.00	320.50	1	15,797	0.01%
2021/04/19	2.2	325.14	3	324.00	319.50	-0.8	15,976	-0.01%
2021/04/16	11.1	335.86	7	334.57	332.50	4.1	16,094	0.03%
2021/04/15	1	322.00	6	330.42	341.50	-5	16,156	-0.03%
2021/04/14	5	314.10	8	316.69	315.50	-3	16,343	-0.02%
2021/04/13	3	327.50	0	0.00	320.00	3	16,600	0.02%
2021/04/12	9	327.39	8.1	325.46	323.00	0.9	17,156	0.01%
2021/04/09	3.1	334.34	5	336.50	334.50	-1.9	17,408	-0.01%
2021/04/08	5	332.80	1.1	335.45	332.50	3.9	17,517	0.02%
2021/04/07	4.1	346.12	1.6	348.60	340.50	2.5	17,676	0.01%
2021/04/06	7.1	354.46	7	357.36	351.00	0.1	17,697	0.00%
2021/04/01	9	360.56	3	350.83	351.50	6	17,728	0.03%
2021/03/31	5	349.50	3.1	351.16	354.00	1.9	17,659	0.01%
2021/03/30	9	348.56	14.2	349.69	356.00	-5.2	17,607	-0.03%
2021/03/29	4	338.75	2.2	333.18	332.00	1.8	17,594	0.01%
2021/03/26	4	332.13	5	336.20	335.50	-1	17,648	-0.01%
2021/03/25	6.2	325.81	4	323.13	318.00	2.2	17,696	0.01%
2021/03/24	3	323.17	15	325.93	326.00	-12	17,729	-0.07%
2021/03/23	15	313.03	22	321.11	305.50	-7	17,862	-0.04%
2021/03/22	1	303.50	5	303.70	306.50	-4	17,897	-0.02%
2021/03/19	7.1	300.38	3	306.00	307.00	4.1	18,207	0.02%
2021/03/18	14	308.82	40	309.50	312.50	-26	18,415	-0.14%
2021/03/17	8	296.50	6	295.33	299.00	2	19,046	0.01%
2021/03/16	2.1	295.71	0	0.00	293.50	2.1	19,039	0.01%
2021/03/15	8	294.19	9	296.39	296.00	-1	19,156	-0.01%
2021/03/12	20	299.25	20	300.38	292.00	0	19,332	0.00%
2021/03/11	13	286.27	11	288.91	293.00	2	19,290	0.01%
2021/03/10	24	282.65	25	281.76	283.50	-1	19,312	-0.01%
2021/03/09	15.3	277.50	14	276.54	273.50	1.3	19,378	0.01%
2021/03/08	47	297.39	15	290.07	279.50	32	19,323	0.17%
2021/03/05	26	286.23	29	285.55	295.00	-3	19,253	-0.02%
2021/03/04	9	279.39	8	280.94	278.50	1	19,494	0.01%
2021/03/03	16.2	279.59	11	281.41	280.50	5.2	20,089	0.03%
2021/03/02	18	302.17	13	299.12	291.00	5	20,206	0.02%
2021/02/26	22	303.73	22	305.59	299.00	0	20,621	0.00%
2021/02/25	25.1	311.93	26	309.58	306.00	-1	20,571	0.00%
2021/02/24	27.1	307.28	36.1	304.42	295.00	-9	20,482	-0.04%
2021/02/23	12	287.00	7	288.36	286.00	5	20,111	0.02%
2021/02/22	9	298.17	6.6	297.89	294.50	2.4	20,077	0.01%
2021/02/19	8	291.44	6	294.17	290.00	2	20,068	0.01%
2021/02/18	12	288.00	11	288.55	288.00	1	20,471	0.00%
2021/02/17	22	281.11	21	287.50	286.50	1	20,394	0.00%
2021/02/05	28.1	259.47	29	261.19	265.00	-0.9	20,323	0.00%
2021/02/04	32	245.69	35	246.71	254.00	-3	20,022	-0.01%
2021/02/03	28	247.77	30	246.12	243.50	-2	19,998	-0.01%
2021/02/02	25	239.12	26	242.81	246.00	-1	20,266	0.00%
2021/02/01	9	232.67	12	229.75	233.00	-3	20,194	-0.01%
2021/01/29	8	236.81	4	236.74	226.00	4	20,282	0.02%
2021/01/28	20	236.90	17	239.32	236.00	3	20,453	0.01%
2021/01/27	17	242.48	20	244.07	248.00	-3	20,900	-0.01%
2021/01/26	25	240.46	34	242.91	238.00	-9	20,689	-0.04%
2021/01/25	24	244.10	10.6	238.72	233.50	13.4	20,465	0.07%
2021/01/22	10	235.35	10.4	242.88	253.50	-0.4	20,285	0.00%
2021/01/21	11	218.55	16.1	221.74	230.50	-5.1	20,632	-0.02%
2021/01/20	10	217.30	14	219.75	216.50	-4	20,912	-0.02%
2021/01/19	6	223.25	5	222.20	221.00	1	20,942	0.00%
2021/01/18	4	216.75	11	222.00	223.00	-7	20,942	-0.03%
2021/01/15	17	220.12	12	221.21	219.00	5	21,070	0.02%
2021/01/14	2	218.00	4	223.50	224.00	-2	21,183	-0.01%
2021/01/13	28	224.95	22	222.82	220.00	6	21,377	0.03%
2021/01/12	11	217.86	12	221.17	222.00	-1	21,255	0.00%
2021/01/11	11.1	216.94	13	219.50	221.00	-1.9	21,231	-0.01%
2021/01/08	17	213.85	20	215.35	216.00	-3	21,161	-0.01%
2021/01/07	25	211.72	30	213.57	212.50	-5	21,266	-0.02%
2021/01/06	37	210.24	26.3	209.78	205.50	10.7	21,103	0.05%
2021/01/05	21.2	210.80	15	208.63	209.00	6.2	20,767	0.03%
2021/01/04	2.1	187.03	6.3	192.78	200.00	-4.2	20,315	-0.02%
2020/12/31	1	182.00	14	183.21	182.00	-13	20,417	-0.06%
2020/12/30	19	177.61	23	177.83	178.00	-4	20,352	-0.02%
2020/12/29	11	173.95	19	175.13	175.00	-8	20,296	-0.04%
2020/12/28	11	169.77	12	170.88	173.50	-1	20,363	0.00%
2020/12/25	17	170.26	8	169.44	168.50	9	20,484	0.04%
2020/12/24	8	173.31	2	175.00	171.50	6	20,704	0.03%
2020/12/23	7	175.79	19	175.76	176.50	-12	21,025	-0.06%
2020/12/22	11	172.00	4.6	171.80	170.00	6.4	21,244	0.03%
2020/12/21	6	168.58	4	171.88	177.00	2	21,463	0.01%
2020/12/18	16.1	174.12	9	172.83	173.00	7.1	21,402	0.03%
2020/12/17	17	178.62	11	178.68	176.50	6	21,487	0.03%
2020/12/16	5	179.40	7	179.21	176.50	-2	21,308	-0.01%
2020/12/15	12	175.38	4	179.50	174.50	8	21,169	0.04%
2020/12/14	3	184.00	7	180.64	186.00	-4	21,176	-0.02%
2020/12/11	16	182.03	21.2	185.00	173.50	-5.2	21,227	-0.02%
2020/12/10	12	177.13	11	176.82	178.00	1	20,892	0.00%
2020/12/09	9	178.11	9	178.33	177.00	0	20,964	0.00%
2020/12/08	13	177.04	16	176.78	180.00	-3	21,114	-0.01%
2020/12/07	2	174.50	10	174.05	172.50	-8	21,181	-0.04%
2020/12/04	19	171.34	18	170.92	169.50	1	21,257	0.00%
2020/12/03	15	171.73	11.2	171.48	172.00	3.9	21,423	0.02%
2020/12/02	13	178.15	9	178.50	177.50	4	21,593	0.02%
2020/12/01	6	175.08	3	176.67	175.00	3	21,832	0.01%
2020/11/30	8	179.88	13	179.19	181.00	-5	22,146	-0.02%
2020/11/27	11	171.73	13	170.12	171.00	-2	22,106	-0.01%
2020/11/26	7	162.57	9	159.83	165.00	-2	21,958	-0.01%
2020/11/25	31	153.37	32	152.25	150.00	-1	21,831	0.00%
2020/11/24	15	149.83	31.1	149.40	152.50	-16.1	21,510	-0.07%
2020/11/23	10	140.60	10	141.85	139.00	0	21,122	0.00%
2020/11/20	10	136.00	6	136.42	138.00	4	21,154	0.02%
2020/11/19	10	137.20	7	137.00	136.50	3	21,594	0.01%
2020/11/18	27	141.52	18	140.67	140.50	9	22,024	0.04%
2020/11/17	42	140.58	67	141.33	144.00	-25	22,546	-0.11%
2020/11/16	14	135.36	19	134.82	134.50	-5	22,619	-0.02%
2020/11/13	7	132.00	16	133.13	133.50	-9	23,023	-0.04%
2020/11/12	4	131.38	16	132.19	133.00	-12	23,372	-0.05%
2020/11/11	19	132.95	17	131.85	130.00	2	24,230	0.01%
2020/11/10	17	129.44	28	129.30	131.00	-11	24,580	-0.04%
2020/11/09	1	126.00	32	127.17	125.50	-31	24,922	-0.12%
2020/11/06	7	129.93	30	127.63	126.50	-23	25,163	-0.09%
2020/11/05	24	125.75	39	126.88	127.50	-15	25,319	-0.06%
2020/11/04	30	122.87	94	123.77	125.50	-64	25,317	-0.25%
2020/11/03	13	117.27	36	117.67	118.00	-23	24,845	-0.09%
2020/11/02	20	114.15	18	115.25	116.50	2	25,018	0.01%
2020/10/30	28	114.23	35	114.96	115.50	-7	25,649	-0.03%
2020/10/29	53	110.74	56	110.89	114.50	-3	25,690	-0.01%
2020/10/28	104	113.68	46	112.24	111.00	58	25,271	0.23%	大買/
2020/10/27	24	117.96	24	119.58	121.00	0	24,968	0.00%
2020/10/26	18	119.75	18	119.28	119.00	0	25,251	0.00%
2020/10/23	31	120.26	28	120.77	121.00	3	25,337	0.01%
2020/10/22	51	121.19	14	122.39	121.50	37	25,415	0.15%
2020/10/21	23	130.00	18	128.28	125.50	5	25,266	0.02%
2020/10/20	25	126.96	12	127.50	130.00	13	25,065	0.05%
2020/10/19	4	128.38	11	129.05	126.50	-7	25,132	-0.03%
2020/10/16	19	125.39	16	126.75	124.50	3	25,702	0.01%
2020/10/15	11	128.05	13	128.69	128.00	-2	25,721	-0.01%
2020/10/14	10	126.05	16	125.91	127.50	-6	25,500	-0.02%
2020/10/13	11	122.32	10	122.95	123.00	1	25,389	0.00%
2020/10/12	23	125.13	11	125.50	124.50	12	25,464	0.05%
2020/10/08	16	126.56	36	126.32	127.00	-20	25,504	-0.08%
2020/10/07	19	120.55	31	120.65	121.50	-12	25,230	-0.05%
2020/10/06	21	121.79	14	122.18	121.50	7	25,325	0.03%
2020/10/05	16	118.03	16	118.47	119.50	0	25,291	0.00%
2020/09/30	32	117.34	24	117.75	118.00	8	25,190	0.03%
2020/09/29	23	119.91	6	118.08	116.00	17	25,088	0.07%
2020/09/28	13	119.35	20	119.98	120.50	-7	24,889	-0.03%
2020/09/25	24	116.77	37	117.28	113.00	-13	24,582	-0.05%
2020/09/24	24	120.58	3	121.33	119.50	21	24,484	0.09%
2020/09/23	6	127.58	2	128.00	128.00	4	24,310	0.02%
2020/09/22	8	128.25	3	128.17	127.00	5	24,831	0.02%
2020/09/21	21	134.14	10	133.15	130.00	11	24,943	0.04%
2020/09/18	5	133.50	7	134.50	134.50	-2	24,915	-0.01%
2020/09/17	20	134.03	31	134.82	136.00	-11	24,892	-0.04%
2020/09/16	29	132.93	34	133.49	133.00	-5	24,713	-0.02%
2020/09/15	31	130.97	40	129.96	129.50	-9	24,499	-0.04%
2020/09/14	12	125.29	15	125.60	125.50	-3	24,093	-0.01%
2020/09/11	21	123.67	18	123.64	123.00	3	24,262	0.01%
2020/09/10	32	127.53	12	127.96	126.00	20	24,201	0.08%
2020/09/09	24	126.60	23	127.76	132.00	1	24,286	0.00%
2020/09/08	16	130.88	12	131.33	128.00	4	24,190	0.02%
2020/09/07	36	132.79	13	135.35	126.50	23	24,242	0.09%
2020/09/04	27	136.94	25	136.84	136.50	2	24,763	0.01%
2020/09/03	31	137.65	72	137.77	138.00	-41	25,002	-0.16%
2020/09/02	22	131.80	18	132.72	131.00	4	24,461	0.02%
2020/09/01	26	122.67	47	127.79	132.50	-21	23,928	-0.09%
2020/08/31	11	122.77	9	121.39	120.50	2	23,549	0.01%
2020/08/28	56	125.55	32	124.03	123.00	24	23,383	0.10%
2020/08/27	28.1	131.28	17	130.15	129.00	11.1	23,254	0.05%
2020/08/26	12	131.67	43	131.53	131.00	-31	23,598	-0.13%
2020/08/25	35.1	130.07	9	130.22	129.00	26.1	23,887	0.11%
2020/08/24	57	132.32	24	131.10	132.00	33	23,450	0.14%
2020/08/21	35.1	136.03	31	137.00	140.50	4.1	23,067	0.02%
2020/08/20	37	131.50	26	135.56	128.00	11	22,561	0.05%
2020/08/19	32	141.78	12	143.54	142.00	20	22,319	0.09%
2020/08/18	28	140.53	13	139.46	138.50	15	22,087	0.07%
2020/08/17	28.1	141.63	23	142.17	138.50	5.1	22,089	0.02%
2020/08/14	10.9	134.74	27	138.43	144.00	-16.1	21,462	-0.08%
2020/08/13	20.1	135.48	6	132.75	131.00	14.1	21,254	0.07%
2020/08/12	2	128.25	27	126.41	129.00	-25	21,126	-0.12%
2020/08/11	28	118.30	10	117.75	117.50	18	20,834	0.09%
2020/08/10	8	119.44	28	118.75	120.00	-20	20,473	-0.10%
2020/08/07	15	114.23	4	114.13	113.50	11	20,183	0.05%
2020/08/06	18	116.56	11	117.50	118.50	7	20,065	0.03%
2020/08/05	31	115.92	22	115.61	116.00	9	19,961	0.05%
2020/08/04	6	109.50	11	107.95	111.50	-5	19,411	-0.03%
2020/08/03	12	101.71	18	102.69	101.50	-6	19,281	-0.03%
2020/07/31	14	101.16	3	100.67	100.00	11	19,193	0.06%
2020/07/30	10	98.85	68	98.67	100.00	-58	19,020	-0.30%
2020/07/29	9	94.11	1	94.60	94.60	8	18,671	0.04%
2020/07/28	26	96.62	12	96.95	96.10	14	18,568	0.08%
2020/07/27	10	93.73	13	93.13	94.40	-3	18,413	-0.02%
2020/07/24	8	94.00	3	93.47	92.30	5	18,529	0.03%
2020/07/23	8	96.63	8	95.81	96.00	0	18,691	0.00%
2020/07/22	38	93.25	52	95.88	96.50	-14	18,608	-0.08%
2020/07/21	0	0.00	24	87.29	89.80	-24	17,942	-0.13%
2020/07/20	1	79.00	4	80.15	81.70	-3	18,263	-0.02%
2020/07/17	4	80.15	0	0.00	79.80	4	18,346	0.02%
2020/07/16	9	81.63	11	81.95	81.80	-2	18,413	-0.01%
2020/07/15	5	81.04	7	81.87	80.50	-2	18,412	-0.01%
2020/07/14	8	79.48	11	79.85	79.00	-3	18,485	-0.02%
2020/07/13	6	80.67	9	81.62	82.70	-3	18,653	-0.02%
2020/07/10	12	83.68	17	85.02	82.70	-5	18,846	-0.03%
2020/07/09	15	88.44	7	88.16	86.10	8	19,015	0.04%
2020/07/08	11	89.15	28	88.23	88.10	-17	19,258	-0.09%
2020/07/07	13	87.34	18	85.03	85.40	-5	19,298	-0.03%
2020/07/06	20	86.67	8	86.20	86.50	12	19,317	0.06%
2020/07/03	17	84.85	19	83.99	84.30	-2	19,427	-0.01%
2020/07/02	17	79.98	33	81.09	81.90	-16	19,400	-0.08%
2020/07/01	52	80.32	26	80.18	78.40	26	19,314	0.13%
2020/06/30	15	77.25	59	77.82	79.30	-44	18,858	-0.23%
2020/06/29	10	72.09	6	72.32	72.10	4	18,765	0.02%
2020/06/24	6	71.87	35	71.78	72.10	-29	18,843	-0.15%
2020/06/23	16	70.55	17	71.84	70.50	-1	19,099	-0.01%
2020/06/22	10	72.45	24	72.22	72.50	-14	19,195	-0.07%
2020/06/19	20	69.55	3	69.53	69.60	17	19,083	0.09%
2020/06/18	27	68.88	21	69.23	69.40	6	19,140	0.03%
2020/06/17	18	67.88	47	67.89	67.80	-29	18,947	-0.15%
2020/06/16	51	66.83	46	67.61	66.50	5	18,966	0.03%
2020/06/15	7	64.70	2.1	65.04	63.30	4.9	18,702	0.03%
2020/06/12	15	64.63	51	64.42	65.40	-36	18,726	-0.19%
2020/06/11	88	67.23	17	67.13	65.90	71	18,425	0.39%
2020/06/10	30	63.19	110	64.95	65.30	-80	17,466	-0.46%	大賣/
2020/06/09	7	60.30	2	59.80	59.40	5	16,885	0.03%
2020/06/08	6	59.87	1	59.70	59.50	5	16,932	0.03%
2020/06/05	52	60.57	18	60.28	60.40	34	16,913	0.20%
2020/06/04	9	59.37	2	59.80	59.10	7	16,812	0.04%
2020/06/03	18	59.12	3	59.17	59.40	15	16,950	0.09%
2020/06/02	20	60.75	25	60.10	59.70	-5	16,883	-0.03%
2020/06/01	38	58.44	13	58.87	60.30	25	16,561	0.15%
2020/05/28	0	0.00	3	56.10	55.00	-3	16,444	-0.02%
2020/05/27	21	56.53	5	56.80	56.00	16	16,532	0.10%
2020/05/26	10	56.08	12	55.85	56.20	-2	16,481	-0.01%
2020/05/25	23	54.66	19	54.86	54.70	4	16,235	0.02%
2020/05/22	36	55.24	23	54.08	54.10	13	16,085	0.08%
2020/05/21	20	59.15	24	59.25	58.70	-4	15,936	-0.03%
2020/05/20	65	58.02	74	58.42	57.80	-9	16,305	-0.06%
2020/05/19	72	59.89	62	58.85	58.50	10	16,013	0.06%
2020/05/18	25	64.28	0	0.00	63.00	25	15,354	0.16%
2020/05/15	12	70.38	16	70.95	69.90	-4	15,233	-0.03%
2020/05/14	36	71.78	9	71.50	70.50	27	15,197	0.18%
2020/05/13	14	73.03	12	73.33	72.80	2	15,197	0.01%
2020/05/12	32	72.49	2	72.30	71.80	30	15,159	0.20%
2020/05/11	10	75.20	13	72.85	75.20	-3	15,088	-0.02%
2020/05/08	8	70.83	9	71.27	71.30	-1	14,939	-0.01%
2020/05/07	16	70.36	16	70.00	69.50	0	14,955	0.00%
2020/05/06	2	69.70	1	69.50	69.60	1	14,843	0.01%
2020/05/05	5	69.00	5	70.86	69.80	0	14,850	0.00%
2020/05/04	7	70.09	0	0.00	70.50	7	14,777	0.05%
2020/04/30	3	71.27	0	0.00	71.30	3	14,741	0.02%
2020/04/29	7	71.67	11	71.44	72.00	-4	14,677	-0.03%
2020/04/28	6	69.40	13	69.95	70.50	-7	14,493	-0.05%
2020/04/27	9	68.14	3	67.60	67.60	6	14,229	0.04%
2020/04/24	13	67.04	4	67.13	67.50	9	14,120	0.06%
2020/04/23	24	66.99	21	67.64	68.10	3	14,001	0.02%
2020/04/22	34	64.39	31	64.63	65.40	3	13,543	0.02%
2020/04/21	5	63.20	0	0.00	64.60	5	13,417	0.04%
2020/04/17	7	66.76	16	65.75	64.50	-9	13,446	-0.07%
2020/04/16	8	64.41	8	65.46	65.00	0	13,214	0.00%
2020/04/15	10	65.28	8	64.16	62.10	2	12,910	0.02%
2020/04/14	0	0.00	3	62.10	62.10	-3	12,508	-0.02%
2020/04/13	4	55.88	20	56.74	56.50	-16	12,269	-0.13%
2020/04/10	15	53.23	36	52.83	53.70	-21	11,965	-0.18%
2020/04/09	9	52.40	7	52.00	52.00	2	11,825	0.02%
2020/04/08	10	53.19	19	53.06	53.40	-9	11,714	-0.08%
2020/04/07	37	55.47	14	55.15	53.40	23	11,489	0.20%
2020/04/06	5	54.60	8	53.89	54.30	-3	11,222	-0.03%
2020/04/01	8	52.93	1	53.00	53.80	7	11,126	0.06%
2020/03/31	40	54.67	50	54.45	55.00	-10	10,938	-0.09%
2020/03/30	23	51.38	14	52.25	52.40	9	10,584	0.09%
2020/03/27	0	0.00	41	50.59	50.40	-41	10,329	-0.40%
2020/03/26	17	45.22	31	46.39	47.00	-14	9,955	-0.14%
2020/03/25	6	41.49	20	42.93	43.65	-14	9,663	-0.14%
2020/03/24	42	39.69	63	39.81	39.70	-21	9,510	-0.22%
2020/03/23	56	39.68	10	38.84	38.70	46	9,309	0.49%
2020/03/20	38	45.43	54	44.83	43.00	-16	9,177	-0.17%
2020/03/19	57	45.10	0	0.00	42.85	57	8,913	0.64%
2020/03/18	54	46.81	47	48.40	47.60	7	8,805	0.08%
2020/03/17	56	43.89	54	45.04	44.70	2	8,584	0.02%
2020/03/16	53	46.63	58	44.42	43.70	-5	8,501	-0.06%
2020/03/13	41	44.24	38	44.57	46.70	3	8,509	0.04%
2020/03/12	47	52.31	54	49.37	49.00	-7	8,368	-0.08%
2020/03/11	48	55.80	45	54.16	54.20	3	8,281	0.04%
2020/03/10	46	54.52	56	54.98	56.00	-10	8,218	-0.12%
2020/03/09	56	57.71	64	55.99	55.00	-8	8,085	-0.10%
2020/03/06	34	56.84	29	56.99	57.40	5	7,895	0.06%
2020/03/05	31	57.25	27	56.69	56.10	4	7,883	0.05%
2020/03/04	27	55.99	29	55.84	56.20	-2	7,683	-0.03%
2020/03/03	49	56.60	36	56.86	55.50	13	7,573	0.17%
2020/03/02	30	54.38	29	56.00	56.00	1	7,183	0.01%
2020/02/27	27	55.53	29	53.63	53.00	-2	6,883	-0.03%
2020/02/26	28	55.64	38.5	55.39	55.20	-10.5	6,724	-0.16%
2020/02/25	31	56.20	27	55.92	55.30	4	6,595	0.06%
2020/02/24	48	55.41	37	56.33	56.90	11	6,535	0.17%
2020/02/21	31.5	51.07	31	55.26	55.80	0.5	6,145	0.01%
2020/02/20	30	50.14	29	50.67	50.80	1	5,405	0.02%
2020/02/19	34	47.59	33	48.60	48.55	1	5,207	0.02%
2020/02/18	32	46.81	32	47.10	47.10	0	5,179	0.00%
2020/02/17	32	47.63	31	47.01	47.00	1	5,213	0.02%
2020/02/14	33	47.98	48	47.74	47.70	-15	5,196	-0.29%
2020/02/13	39	47.46	25	47.27	47.50	14	5,273	0.27%
2020/02/12	32	46.28	44	46.98	47.00	-12	5,269	-0.23%
2020/02/11	38	43.97	33	45.10	45.05	5	5,299	0.09%
2020/02/10	38	41.73	34	42.89	42.90	4	5,307	0.08%
2020/02/07	33	45.19	33	45.08	44.65	0	5,235	0.00%
2020/02/06	33	44.46	31	45.74	46.00	2	5,311	0.04%
2020/02/05	33	44.16	40	44.57	43.80	-7	5,383	-0.13%
2020/02/04	38	44.46	22	45.03	44.50	16	5,538	0.29%
2020/02/03	36	40.98	37	42.54	42.75	-1	5,597	-0.02%
2020/01/31	26	43.34	26	43.32	43.80	0	5,751	0.00%
2020/01/30	32	46.42	42	45.01	44.85	-10	6,035	-0.17%
2020/01/20	35	50.25	29	49.86	49.80	6	6,094	0.10%
2020/01/17	29	50.23	29	50.22	50.20	0	6,223	0.00%
2020/01/16	30	49.71	30	50.03	49.85	0	6,636	0.00%
2020/01/15	28	49.94	28	49.95	49.90	0	7,050	0.00%
2020/01/14	31	50.08	31	50.00	50.20	0	7,827	0.00%
2020/01/13	27	48.35	35	49.44	50.00	-8	7,701	-0.10%
2020/01/10	20	46.49	23	46.87	46.75	-3	7,519	-0.04%
2020/01/09	20	45.76	25	45.46	45.40	-5	7,519	-0.07%
2020/01/08	39	45.34	35	45.29	45.15	4	7,754	0.05%
2020/01/07	33	45.27	38	45.35	45.40	-5	7,872	-0.06%
2020/01/06	36	45.41	65	44.67	44.55	-29	7,947	-0.36%
2020/01/03	31	47.51	0	0.00	46.65	31	7,980	0.39%
2020/01/02	36	47.08	31	47.75	47.90	5	8,196	0.06%
2019/12/31	32	45.69	32	45.95	45.95	0	8,441	0.00%
2019/12/30	36	46.93	31	45.91	45.90	5	8,587	0.06%
2019/12/27	31	47.44	31	47.11	47.05	0	8,607	0.00%
2019/12/26	31	47.98	32	47.27	47.20	-1	8,661	-0.01%
2019/12/25	0	0.00	31	47.73	47.95	-31	8,780	-0.35%
2019/12/24	31	47.96	7	47.50	47.50	24	8,993	0.27%
2019/12/23	31	48.49	30	47.65	47.60	1	9,246	0.01%
2019/12/20	37	49.14	38	48.94	49.00	-1	9,397	-0.01%
2019/12/19	21	49.00	16	48.63	48.70	5	9,519	0.05%
2019/12/18	26	49.52	26	49.06	49.20	0	9,811	0.00%
2019/12/17	1	49.50	24	49.56	49.60	-23	9,939	-0.23%
2019/12/16	32	48.37	7	48.83	49.15	25	10,171	0.25%
2019/12/13	30	48.73	30	47.62	47.85	0	10,535	0.00%
2019/12/12	30	49.03	30	48.65	48.40	0	10,989	0.00%
2019/12/11	30	48.74	30	48.96	48.95	0	11,710	0.00%
2019/12/10	36	49.01	30	48.49	48.50	6	11,984	0.05%
2019/12/09	22	50.49	20	50.27	50.20	2	11,918	0.02%
2019/12/06	0	0.00	6	51.12	50.70	-6	11,936	-0.05%
2019/12/05	47	50.35	59	49.74	49.90	-12	11,961	-0.10%
2019/12/04	12	49.53	12	49.75	50.40	0	12,065	0.00%
2019/12/03	29	49.20	50	49.52	50.20	-21	12,467	-0.17%
2019/12/02	39	49.52	11	48.45	48.60	28	12,507	0.22%
2019/11/29	31	51.47	20	51.70	51.20	11	12,596	0.09%
2019/11/28	7	52.03	9	52.24	52.20	-2	12,651	-0.02%
2019/11/27	31	51.45	29	51.29	51.20	2	12,683	0.02%
2019/11/26	13	51.28	13	51.06	51.20	0	12,715	0.00%
2019/11/25	17	50.97	17	50.76	50.70	0	12,732	0.00%
2019/11/22	22	51.67	24	51.02	50.90	-2	12,773	-0.02%
2019/11/21	3	51.27	2	50.80	51.40	1	12,883	0.01%
2019/11/18	2	53.80	0	0.00	54.50	2	12,994	0.02%
2019/11/15	0	0.00	2	54.20	53.40	-2	13,092	-0.02%
2019/11/13	4	53.95	2	54.00	54.00	2	13,100	0.02%
2019/11/12	15	54.55	22	54.49	55.00	-7	13,217	-0.05%
2019/11/11	1	52.90	1	52.60	52.70	0	13,274	0.00%
2019/11/08	9	53.60	0	0.00	53.60	9	13,208	0.07%
2019/11/07	0	0.00	28	54.02	54.90	-28	13,135	-0.21%
2019/11/06	24	54.44	17	54.14	53.80	7	13,146	0.05%
2019/11/05	14	55.14	20	55.34	55.20	-6	13,168	-0.05%
2019/11/04	51	53.94	33	54.47	54.70	18	13,186	0.14%
2019/11/01	21	54.69	16.1	54.06	54.20	4.9	13,132	0.04%
2019/10/31	4	55.98	3	55.30	55.40	1	13,108	0.01%
2019/10/30	17	57.05	15	56.53	56.10	2	13,141	0.02%
2019/10/29	6	55.85	2	56.70	56.50	4	12,960	0.03%
2019/10/28	4	56.40	3	56.83	56.50	1	12,829	0.01%
2019/10/25	17	57.51	17	56.76	56.60	0	12,785	0.00%
2019/10/24	7	56.83	5	57.06	57.70	2	12,690	0.02%
2019/10/23	29	56.32	37	55.38	55.30	-8	12,416	-0.06%
2019/10/22	14	55.79	17	55.34	55.90	-3	12,379	-0.02%
2019/10/21	16	51.18	16	51.03	50.90	0	11,771	0.00%
2019/10/17	10	51.29	11	51.25	51.20	-1	12,250	-0.01%
2019/10/16	31	51.93	31	51.08	50.90	0	12,597	0.00%
2019/10/15	33	51.73	34	51.89	51.90	-1	12,432	-0.01%
2019/10/14	12	50.18	19	51.02	51.00	-7	12,356	-0.06%
2019/10/09	29	49.17	32	49.02	49.00	-3	12,257	-0.02%
2019/10/08	43	51.28	38	49.02	49.00	5	12,218	0.04%
2019/10/07	34	51.29	42	52.33	52.00	-8	12,094	-0.07%
2019/10/04	26	50.45	19	50.36	50.40	7	11,927	0.06%
2019/10/03	28	49.34	28	49.76	50.40	0	11,969	0.00%
2019/10/02	26	49.64	31	49.47	50.20	-5	11,948	-0.04%
2019/10/01	30	49.96	31.1	49.19	49.35	-1.1	11,880	-0.01%
2019/09/27	29	49.95	30	50.09	50.60	-1	11,792	-0.01%
2019/09/26	40	50.59	41	50.43	50.00	-1	11,732	-0.01%
2019/09/25	45	49.75	45	49.36	49.80	0	11,662	0.00%
2019/09/24	13	50.45	13	50.45	50.20	0	11,747	0.00%
2019/09/23	35	50.64	35	50.71	50.50	0	11,671	0.00%
2019/09/20	0	0.00	12	48.77	49.55	-12	11,584	-0.10%
2019/09/19	3	49.87	14	49.71	49.90	-11	11,494	-0.10%
2019/09/18	5	49.02	6	48.88	49.85	-1	11,286	-0.01%
2019/09/17	58	48.03	33	48.01	48.80	25	10,971	0.23%
2019/09/16	25	44.19	48	47.03	47.30	-23	10,652	-0.22%
2019/09/12	38	42.70	54	43.08	43.80	-16	10,271	-0.16%
2019/09/11	26	41.59	27	41.45	41.35	-1	10,460	-0.01%
2019/09/10	14	40.95	19	41.33	41.55	-5	10,575	-0.05%
2019/09/09	6	41.55	4	41.25	41.05	2	10,795	0.02%
2019/09/06	30	42.75	30	42.03	42.10	0	10,828	0.00%
2019/09/05	36	42.47	25	43.06	42.80	11	10,905	0.10%
2019/09/04	0	0.00	2	41.75	42.00	-2	11,021	-0.02%
2019/09/03	31	42.17	33	41.43	40.75	-2	11,207	-0.02%
2019/09/02	21	40.88	23	41.11	41.50	-2	11,119	-0.02%
2019/08/30	13	40.62	16	40.38	40.30	-3	11,103	-0.03%
2019/08/29	9	39.18	22	39.96	39.85	-13	11,137	-0.12%
2019/08/28	26	39.12	31	39.08	39.00	-5	11,226	-0.04%
2019/08/27	29	39.64	25	39.07	38.90	4	11,287	0.04%
2019/08/26	35	39.59	30	39.33	39.00	5	11,364	0.04%
2019/08/23	34	42.02	24	41.60	41.70	10	11,441	0.09%
2019/08/22	25	42.35	29	42.26	42.10	-4	11,611	-0.03%
2019/08/21	22	41.96	35	41.56	41.65	-13	11,657	-0.11%
2019/08/20	2	41.53	3	42.00	41.30	-1	11,863	-0.01%
2019/08/19	34	41.68	23	41.66	41.45	11	12,021	0.09%
2019/08/16	34	41.99	40	41.50	41.60	-6	12,307	-0.05%
2019/08/14	29	41.61	32	41.45	41.10	-3	12,382	-0.02%
2019/08/13	1	39.95	0	0.00	40.20	1	12,351	0.01%
2019/08/12	4	40.65	5	40.53	40.55	-1	12,470	-0.01%
2019/08/08	10	39.80	1	39.65	39.80	9	12,449	0.07%
2019/08/07	1	38.50	0	0.00	38.20	1	12,443	0.01%
2019/08/06	1	38.65	3	37.58	39.75	-2	12,402	-0.02%
2019/08/05	3	38.90	8	38.90	38.25	-5	12,331	-0.04%
2019/08/02	3	39.23	18	39.60	40.00	-15	12,357	-0.12%
2019/08/01	22	40.98	2	41.35	40.85	20	12,300	0.16%
2019/07/31	11	42.36	7	42.14	42.50	4	12,306	0.03%
2019/07/30	18	41.97	3	41.53	42.00	15	12,355	0.12%
2019/07/29	13	45.01	1	44.35	43.80	12	12,241	0.10%
2019/07/26	1	44.05	35	43.96	44.25	-34	12,174	-0.28%
2019/07/25	5	44.45	5	44.15	44.40	0	12,142	0.00%
2019/07/24	0	0.00	67	43.24	45.00	-67	12,018	-0.56%
2019/07/23	10	41.80	0	0.00	41.75	10	11,824	0.08%
2019/07/22	55	41.29	38	41.45	41.70	17	11,745	0.14%
2019/07/19	75	40.91	60	41.18	41.00	15	11,591	0.13%
2019/07/18	62	40.41	49	40.27	39.80	13	11,394	0.11%
2019/07/17	5	39.37	0	0.00	39.25	5	11,135	0.04%
2019/07/16	4	39.95	3	39.87	39.65	1	11,312	0.01%
2019/07/15	19	39.06	18	39.35	39.50	1	11,537	0.01%
2019/07/11	30	39.45	34.1	39.74	39.70	-4.1	11,686	-0.03%
2019/07/10	6	38.34	2	38.20	38.65	4	11,659	0.03%
2019/07/09	9	37.76	0	0.00	37.60	9	11,532	0.08%
2019/07/08	12	40.55	1	41.05	40.40	11	11,434	0.10%
2019/07/05	1	41.85	5	41.80	41.70	-4	11,450	-0.03%
2019/07/04	6	41.93	2	41.83	41.55	4	11,545	0.03%
2019/07/03	17	41.61	14	41.99	41.65	3	11,665	0.03%
2019/07/02	26	43.27	0	0.00	43.15	26	11,684	0.22%
2019/07/01	1	43.05	15	43.00	43.25	-14	11,679	-0.12%
2019/06/28	5	39.90	1	40.10	39.35	4	11,664	0.03%
2019/06/27	12	40.01	17	39.75	39.55	-5	11,856	-0.04%
2019/06/26	4	38.11	3	38.85	38.75	1	11,962	0.01%
2019/06/24	0	0.00	1	38.85	39.10	-1	12,282	-0.01%
2019/06/21	23	39.04	22	38.20	38.20	1	12,487	0.01%
2019/06/20	58	38.96	58	38.90	38.70	0	12,545	0.00%
2019/06/19	55	38.73	68	38.96	39.35	-13	12,462	-0.10%
2019/06/18	36	35.86	41	35.78	36.15	-5	12,064	-0.04%
2019/06/17	49	37.79	29	36.99	36.95	20	12,255	0.16%
2019/06/14	12	36.16	12	36.57	36.50	0	12,161	0.00%
2019/06/13	14	37.17	25	37.33	37.35	-11	12,247	-0.09%
2019/06/12	57	37.74	33	37.54	37.75	24	12,018	0.20%
2019/06/11	1	35.35	1	37.50	37.50	0	11,473	0.00%
2019/06/10	11	33.04	17	33.24	34.10	-6	11,177	-0.05%
2019/06/06	19	31.71	12	32.24	31.55	7	11,061	0.06%
2019/06/05	9	33.08	20	33.28	32.65	-11	10,990	-0.10%
2019/06/04	40	32.91	40	32.56	32.55	0	10,954	0.00%
2019/06/03	5	31.86	0	0.00	32.05	5	10,845	0.05%
2019/05/31	6	31.82	8	32.85	32.70	-2	10,794	-0.02%
2019/05/30	2	31.63	2	32.10	32.00	0	10,711	0.00%
2019/05/29	5	29.78	1	31.10	31.55	4	10,536	0.04%
2019/05/28	12	30.53	10	30.30	30.35	2	10,470	0.02%
2019/05/27	14	30.38	0	0.00	29.80	14	10,423	0.13%
2019/05/24	4	31.95	0	0.00	31.25	4	10,197	0.04%
2019/05/23	24	33.16	21	33.37	32.75	3	9,939	0.03%
2019/05/22	4	36.83	2	36.53	36.05	2	9,712	0.02%
2019/05/21	34	37.83	41	37.15	38.00	-7	9,665	-0.07%
2019/05/20	24	38.63	21	38.42	38.15	3	9,561	0.03%
2019/05/17	18	42.58	19	42.36	40.60	-1	9,478	-0.01%
2019/05/16	1	45.20	0	0.00	45.00	1	9,380	0.01%
2019/05/15	11	45.90	12	46.46	46.80	-1	9,431	-0.01%
2019/05/14	3	43.87	2	43.80	43.50	1	9,402	0.01%
2019/05/13	10	45.70	11	44.53	45.00	-1	9,449	-0.01%
2019/05/10	11	45.28	13	46.45	45.30	-2	9,480	-0.02%
2019/05/09	14	46.46	10	48.00	46.10	4	9,432	0.04%
2019/05/08	11	47.34	13	48.62	48.70	-2	9,379	-0.02%
2019/05/06	3	45.00	5	43.95	43.80	-2	9,223	-0.02%
2019/05/02	10	46.95	10	46.50	46.50	0	9,231	0.00%
2019/04/30	6	46.30	12	46.28	46.50	-6	9,301	-0.06%
2019/04/29	15	45.57	13	45.28	45.40	2	9,332	0.02%
2019/04/26	18	49.06	17	49.54	48.70	1	9,300	0.01%
2019/04/24	15	50.77	10	50.20	51.00	5	9,414	0.05%
2019/04/23	19	52.46	14	52.46	50.60	5	9,360	0.05%
2019/04/22	19	53.15	19	53.42	53.80	0	9,309	0.00%
2019/04/19	5	51.20	5	51.20	52.00	0	9,170	0.00%
2019/04/18	6	48.34	1	49.00	48.15	5	8,936	0.06%
2019/04/17	2	48.53	0	0.00	48.55	2	8,983	0.02%
2019/04/16	2	48.05	2	47.60	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.45	47.05	-1	8,857	-0.01%
2019/04/12	1	46.35	0	0.00	46.35	1	8,939	0.01%
2019/04/10	0	0.00	5	47.92	47.95	-5	8,944	-0.06%
2019/04/09	5	49.90	0	0.00	46.55	5	8,890	0.06%
2019/04/08	0	0.00	6	50.10	51.10	-6	8,932	-0.07%
2019/04/03	2	49.50	0	0.00	49.20	2	8,974	0.02%
2019/04/02	20	48.18	20	48.75	48.30	0	9,024	0.00%
2019/03/29	23	45.58	20	44.98	46.60	3	8,711	0.03%
2019/03/28	20	44.13	20	44.08	45.80	0	8,632	0.00%
2019/03/27	10	42.67	10	43.35	44.00	0	8,607	0.00%
2019/03/26	22	41.96	20	42.10	41.50	2	8,614	0.02%
2019/03/25	12	43.28	10	42.40	43.35	2	8,492	0.02%
2019/03/22	15	44.00	17	44.28	44.20	-2	8,623	-0.02%
2019/03/21	3	42.05	39	42.12	42.15	-36	8,721	-0.41%
2019/03/20	48	42.18	68	42.34	42.00	-20	8,977	-0.22%
2019/03/19	6	39.49	7	39.74	39.90	-1	9,202	-0.01%
2019/03/18	43	38.80	38	39.03	39.30	5	9,650	0.05%
2019/03/15	0	0.00	10	37.45	37.25	-10	10,059	-0.10%
2019/03/14	0	0.00	1	36.95	36.90	-1	10,311	-0.01%
2019/03/13	21	36.39	20	36.38	36.30	1	10,443	0.01%
2019/03/12	15	36.78	17	36.37	36.30	-2	10,691	-0.02%
2019/03/08	5	36.39	4	36.40	36.30	1	11,377	0.01%
2019/03/07	0	0.00	2	37.80	37.80	-2	11,509	-0.02%
2019/03/06	24	38.32	20	37.94	37.80	4	11,975	0.03%
2019/03/05	0	0.00	1	38.55	38.15	-1	12,156	-0.01%
2019/03/04	10	37.74	13	38.02	38.70	-3	12,150	-0.02%
2019/02/27	16	38.25	0	0.00	37.75	16	12,186	0.13%
2019/02/26	7	37.39	9	37.95	38.50	-2	12,076	-0.02%
2019/02/25	16	36.35	16	37.11	36.80	0	11,876	0.00%
2019/02/22	25	36.34	24	36.15	36.05	1	11,864	0.01%
2019/02/21	22	36.96	22	36.97	36.85	0	11,862	0.00%
2019/02/20	41	38.55	41	38.08	37.90	0	11,865	0.00%
2019/02/19	26	37.49	24	38.09	38.30	2	11,809	0.02%
2019/02/18	25	38.23	19	37.69	37.50	6	11,865	0.05%
2019/02/15	11	38.01	0	0.00	37.60	11	12,073	0.09%
2019/02/14	3	38.28	2	38.95	38.15	1	12,184	0.01%
2019/02/13	8	38.58	7	38.23	38.10	1	12,103	0.01%
2019/02/12	15	38.60	1	38.45	39.00	14	12,034	0.12%
2019/02/11	0	0.00	3	37.00	37.25	-3	12,048	-0.02%
2019/01/30	6	36.08	2	35.95	35.95	4	12,073	0.03%
2019/01/29	0	0.00	3	36.55	36.70	-3	12,067	-0.02%
2019/01/28	3	36.55	0	0.00	36.20	3	12,095	0.02%
2019/01/24	0	0.00	3	36.27	36.00	-3	12,023	-0.02%
2019/01/23	0	0.00	2	34.75	35.65	-2	11,935	-0.02%
2019/01/22	3	35.07	2	35.55	35.20	1	11,962	0.01%
2019/01/21	7	36.26	12	36.79	36.25	-5	11,870	-0.04%
2019/01/18	7	36.62	3	36.73	36.75	4	11,812	0.03%
2019/01/17	24	35.58	29	35.81	35.55	-5	11,648	-0.04%
2019/01/16	5	34.70	5	34.75	34.65	0	11,481	0.00%
2019/01/15	2	33.85	0	0.00	34.50	2	11,490	0.02%
2019/01/14	1	32.90	2	33.93	34.30	-1	11,431	-0.01%
2019/01/10	5	33.75	9	33.76	34.45	-4	11,243	-0.04%
2019/01/09	5	34.24	4	34.18	33.50	1	11,212	0.01%
2019/01/08	1	35.00	3	35.07	35.20	-2	11,047	-0.02%
2019/01/07	4	34.90	1	34.70	34.70	3	10,995	0.03%
2019/01/04	4	34.29	0	0.00	33.50	4	10,953	0.04%
2019/01/03	2	34.30	2	35.00	34.70	0	10,943	0.00%
2019/01/02	2	34.48	0	0.00	34.10	2	10,824	0.02%
2018/12/28	1	33.70	1	33.65	33.80	0	10,841	0.00%
2018/12/27	0	0.00	2	34.10	33.65	-2	10,850	-0.02%
2018/12/26	9	34.61	1	34.30	32.80	8	10,677	0.07%
2018/12/25	19	35.93	12	35.34	35.15	7	10,571	0.07%
2018/12/21	0	0.00	8	35.50	36.30	-8	10,278	-0.08%
2018/12/20	7	34.79	5	35.74	34.80	2	10,098	0.02%
2018/12/19	6	35.55	28	35.73	35.10	-22	9,975	-0.22%
2018/12/18	2	35.90	0	0.00	36.30	2	9,811	0.02%
2018/12/17	2	36.93	4	37.06	37.35	-2	9,706	-0.02%
2018/12/14	3	36.45	2	36.50	37.20	1	9,423	0.01%
2018/12/13	26	38.24	14	37.87	37.75	12	9,117	0.13%
2018/12/12	15	41.14	10	40.28	39.65	5	8,849	0.06%
2018/12/11	2	38.95	1	39.45	40.00	1	8,632	0.01%
2018/12/10	23	36.90	5	38.17	36.40	18	8,376	0.21%
2018/12/07	0	0.00	5	35.15	35.75	-5	8,035	-0.06%
2018/12/06	0	0.00	11	32.60	32.50	-11	7,826	-0.14%
2018/12/05	8	34.39	0	0.00	34.50	8	7,775	0.10%
2018/12/04	3	33.92	10	34.45	34.15	-7	7,604	-0.09%
2018/12/03	5	32.91	15	32.50	33.45	-10	7,323	-0.14%
2018/11/30	6	29.91	1	30.60	30.45	5	7,115	0.07%
2018/11/29	1	29.80	2	30.83	30.00	-1	7,093	-0.01%
2018/11/28	0	0.00	3	31.13	31.15	-3	6,655	-0.05%
2018/11/27	1	30.10	1	30.40	30.20	0	6,545	0.00%
2018/11/26	9	30.15	2	31.13	30.00	7	6,477	0.11%
2018/11/20	1	30.85	0	0.00	30.15	1	6,230	0.02%
2018/11/19	3	31.30	0	0.00	31.00	3	6,184	0.05%
2018/11/16	2	32.60	0	0.00	32.00	2	6,094	0.03%
2018/11/15	0	0.00	4	33.03	32.60	-4	6,026	-0.07%
2018/11/14	12	32.40	8	32.64	32.90	4	5,900	0.07%
2018/11/13	7	30.17	7	30.74	31.10	0	5,631	0.00%
2018/11/12	1	30.05	0	0.00	29.55	1	5,464	0.02%
2018/11/09	1	29.30	0	0.00	29.30	1	5,449	0.02%
2018/11/08	12	30.29	13	29.66	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	1	27.75	29.60	-1	5,363	-0.02%
2018/11/06	1	27.20	0	0.00	26.95	1	5,306	0.02%
2018/11/01	0	0.00	1	25.45	25.20	-1	5,330	-0.02%
2018/10/31	1	24.50	0	0.00	24.65	1	5,317	0.02%
2018/10/22	0	0.00	1	25.00	25.50	-1	4,940	-0.02%
2018/10/11	11	23.95	26	23.95	23.95	-15	4,645	-0.32%
2018/10/05	0	0.00	1	28.80	28.80	-1	4,394	-0.02%
2018/09/27	2	29.25	1	29.40	29.40	1	3,937	0.03%
2018/09/21	2	31.40	1	31.55	31.15	1	3,712	0.03%
2018/09/20	1	32.50	0	0.00	32.00	1	3,638	0.03%
2018/09/19	1	33.50	1	32.55	32.90	0	3,554	0.00%
2018/09/18	1	33.25	0	0.00	33.00	1	3,551	0.03%
2018/09/17	3	34.53	2	34.65	34.30	1	3,421	0.03%
2018/09/14	30	33.50	26	33.57	34.00	4	3,060	0.13%
2018/09/13	7	33.26	1	33.00	32.60	6	2,683	0.22%
2018/09/12	3	31.32	0	0.00	31.15	3	2,380	0.13%
2018/09/11	2	31.70	2	31.90	31.30	0	2,317	0.00%
2018/09/10	0	0.00	2	31.25	31.35	-2	2,210	-0.09%
2018/09/07	1	30.50	0	0.00	30.80	1	2,110	0.05%
2018/09/06	0	0.00	2	30.95	31.00	-2	2,012	-0.10%
2018/09/05	0	0.00	2	31.80	32.50	-2	1,849	-0.11%
2018/09/04	3	29.33	0	0.00	30.00	3	1,631	0.18%
2018/09/03	4	29.58	3	29.40	28.60	1	1,556	0.06%
2018/08/24	1	28.70	0	0.00	29.45	1	1,508	0.07%
2018/08/23	3	28.63	0	0.00	29.65	3	1,495	0.20%
2018/08/21	0	0.00	4	28.01	28.15	-4	1,472	-0.27%
2018/08/20	1	28.00	3	28.83	27.90	-2	1,467	-0.14%
2018/08/13	1	28.70	0	0.00	29.40	1	1,316	0.08%
2018/08/09	1	28.90	0	0.00	28.25	1	1,210	0.08%
2018/08/08	0	0.00	2	27.90	28.20	-2	1,163	-0.17%
2018/07/31	1	27.20	0	0.00	27.10	1	1,153	0.09%
2018/07/19	0	0.00	1	26.90	26.40	-1	1,218	-0.08%
2018/07/12	1	26.70	0	0.00	26.65	1	1,305	0.08%
2018/06/27	0	0.00	4	28.09	29.00	-4	1,600	-0.25%
2018/06/13	1	27.00	0	0.00	26.75	1	2,001	0.05%
2018/06/04	1	27.00	0.3	26.70	26.75	0.7	2,999	0.02%
2018/05/24	1	25.90	0	0.00	26.30	1	3,823	0.03%
2018/05/04	2	26.10	0	0.00	26.10	2	3,837	0.05%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/24	1	26.50	0	0.00	27.65	1	3,863	0.03%
2018/04/23	0	0.00	10	28.95	28.20	-10	3,854	-0.26%
2018/04/17	1	30.00	10	29.83	29.50	-9	3,946	-0.23%
2018/04/11	3	30.50	0	0.00	30.70	3	3,869	0.08%
2018/04/10	2	31.50	0	0.00	31.50	2	3,835	0.05%
2018/04/09	6	31.20	0	0.00	31.15	6	3,837	0.16%
2018/04/03	2	32.30	0	0.00	32.35	2	3,825	0.05%
2018/04/02	5	33.54	0	0.00	32.80	5	3,795	0.13%
2018/03/31	2	33.85	0	0.00	33.95	2	3,746	0.05%
2018/03/30	5	34.09	2	35.15	33.70	3	3,724	0.08%
2018/03/29	5	34.58	2	35.10	35.70	3	3,609	0.08%
2018/03/28	0	0.00	2	33.00	32.60	-2	3,441	-0.06%
2018/03/27	8	32.45	9.1	32.62	32.70	-1.1	3,386	-0.03%
2018/03/26	2	31.25	0	0.00	31.00	2	3,293	0.06%
2018/03/23	3	31.00	0	0.00	30.65	3	3,271	0.09%
2018/03/22	0	0.00	8	31.95	32.00	-8	3,247	-0.25%
2018/03/21	3	32.42	0	0.00	32.35	3	3,193	0.09%
2018/03/19	5	31.35	0	0.00	31.50	5	3,129	0.16%
2018/03/16	3	32.80	6	31.85	31.50	-3	3,056	-0.10%
2018/03/15	1	32.90	0	0.00	32.95	1	2,973	0.03%
2018/03/14	1	32.75	0	0.00	33.00	1	2,939	0.03%
2018/03/12	0	0.00	10	33.65	34.50	-10	2,799	-0.36%
2018/03/09	0	0.00	1	34.10	34.40	-1	2,570	-0.04%
2018/03/08	2	32.15	2	34.30	34.30	0	2,367	0.00%
2018/03/07	1	32.00	2	32.83	31.90	-1	2,037	-0.05%
2018/03/06	16	33.26	8	33.47	33.20	8	1,914	0.42%
2018/03/05	3	31.95	11	31.51	32.65	-8	1,688	-0.47%
2018/03/02	11	30.38	7	30.16	29.90	4	1,423	0.28%
2018/03/01	6	29.03	10	29.30	30.40	-4	1,289	-0.31%
2018/02/27	0	0.00	23	27.38	27.70	-23	1,189	-1.93%
2018/02/26	0	0.00	5	27.40	27.80	-5	1,165	-0.43%
2018/02/12	2	25.25	0	0.00	25.35	2	1,110	0.18%
2018/02/08	3	25.50	0	0.00	25.65	3	1,122	0.27%
2018/01/30	2	26.73	0	0.00	26.45	2	1,263	0.16%
2018/01/29	2	26.15	0	0.00	26.40	2	1,255	0.16%
2018/01/25	2	25.95	0	0.00	25.90	2	1,277	0.16%
2018/01/24	0	0.00	2	25.90	26.00	-2	1,317	-0.15%
2018/01/23	4	26.18	0	0.00	26.10	4	1,326	0.30%
2018/01/19	9	26.52	0	0.00	26.40	9	1,446	0.62%
2018/01/17	2	26.83	0	0.00	27.05	2	1,779	0.11%
2018/01/16	2	27.08	0	0.00	27.20	2	1,762	0.11%
2018/01/15	0	0.00	5	27.85	27.70	-5	1,735	-0.29%
2018/01/12	0	0.00	7	27.76	27.65	-7	1,710	-0.41%
2018/01/09	3	26.27	0	0.00	26.45	3	1,611	0.19%
2018/01/08	4	26.38	0	0.00	26.40	4	1,601	0.25%
2018/01/03	0	0.00	5	26.90	26.90	-5	1,579	-0.32%