南電 (8046)-永豐金-永康券商分點個股進出

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
▲1.0
漲幅
+0.53%
成交量
5,084張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:13:30

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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/25	0.2	187.52	0	0.00	187.00	0.2	3,625	0.01%
2024/06/24	0.3	194.17	0	0.00	191.50	0.3	3,537	0.01%
2024/06/21	7	197.00	1	197.50	196.50	6	3,462	0.17%
2024/06/20	0.1	199.50	0	0.00	199.50	0.1	3,398	0.00%
2024/06/19	0	0.00	0.1	200.00	198.50	-0.1	3,391	0.00%
2024/06/18	0.3	197.50	0	0.00	196.50	0.3	3,350	0.01%
2024/06/17	4	196.50	4.1	195.50	195.50	-0.1	3,359	0.00%
2024/06/14	2	196.00	0	0.00	194.00	2	3,378	0.06%
2024/06/13	2.1	194.21	0	0.00	194.00	2.1	3,391	0.06%
2024/06/12	1	193.00	0	0.00	191.00	1	3,401	0.03%
2024/06/11	1.1	189.64	1	191.50	191.00	0.1	3,377	0.00%
2024/06/07	0.1	193.50	3	193.50	194.50	-2.9	3,371	-0.09%
2024/06/05	2	191.27	0	0.00	191.00	2	3,350	0.06%
2024/06/03	10.1	196.79	0	0.00	197.00	10.1	3,348	0.30%
2024/05/31	4	199.00	4	204.00	195.50	0	3,320	0.00%
2024/05/30	1	203.51	1	204.50	202.50	0	2,957	0.00%
2024/05/29	13.2	207.82	11.2	209.82	207.00	2	2,959	0.07%
2024/05/28	1	190.50	7.1	193.23	202.00	-6.1	2,753	-0.22%
2024/05/27	0	186.50	0	0.00	188.50	0	2,731	0.00%
2024/05/24	1	186.00	0	0.00	186.00	1	2,812	0.04%
2024/05/23	12	189.08	4	189.00	189.00	8	2,818	0.28%
2024/05/22	2	187.50	0	0.00	188.00	2	2,806	0.07%
2024/05/21	1	185.98	0	0.00	183.50	1	2,836	0.04%
2024/05/17	4.1	192.73	2	193.25	190.00	2.1	2,858	0.07%
2024/05/16	9	192.61	9.5	192.37	193.50	-0.5	2,900	-0.02%
2024/05/15	15	184.87	14	188.11	191.00	1	2,889	0.03%
2024/05/14	1	191.00	0	0.00	190.00	1	2,847	0.04%
2024/05/13	0.2	190.25	0	0.00	190.50	0.2	2,844	0.01%
2024/05/10	0	188.00	0	0.00	190.00	0	2,841	0.00%
2024/05/08	1	188.00	1	186.50	189.00	0	2,854	0.00%
2024/05/07	1	182.50	0	0.00	186.00	1	2,866	0.03%
2024/05/06	0	184.50	0	0.00	185.00	0	2,875	0.00%
2024/05/02	1.2	183.70	0	0.00	182.50	1.2	2,859	0.04%
2024/04/26	1	189.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	0.1	189.00	1	189.00	188.00	-0.9	2,880	-0.03%
2024/04/24	2	195.75	9.3	194.11	194.50	-7.3	2,849	-0.26%
2024/04/23	12.7	183.76	11	182.95	185.00	1.7	2,742	0.06%
2024/04/22	25	173.12	28	176.14	174.50	-3	2,657	-0.11%
2024/04/19	0	174.39	0	0.00	171.50	0	2,634	0.00%
2024/04/18	8	180.75	24	180.38	179.00	-16	2,557	-0.62%
2024/04/17	2	181.76	0	0.00	181.50	2	2,527	0.08%
2024/04/16	0	184.62	2	183.50	185.00	-2	2,493	-0.08%
2024/04/15	2	191.79	0	193.50	190.50	2	2,500	0.08%
2024/04/12	2	199.50	0	0.00	199.00	2	2,528	0.08%
2024/04/11	0.1	201.11	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	1.2	203.65	0	0.00	203.00	1.2	2,740	0.04%
2024/04/09	0	0.00	2	206.50	206.50	-2	2,765	-0.07%
2024/04/08	0	207.50	0	0.00	206.50	0	2,794	0.00%
2024/04/01	2	208.00	1	209.50	209.50	1	2,812	0.04%
2024/03/28	1	199.05	1	201.49	198.00	0	2,778	0.00%
2024/03/27	2	201.75	0	0.00	202.00	2	2,823	0.07%
2024/03/26	0	206.00	0	0.00	204.00	0	2,872	0.00%
2024/03/25	0	0.00	0	208.50	208.50	0	2,937	0.00%
2024/03/22	2	210.50	2.1	212.96	211.00	0	2,996	0.00%
2024/03/21	0	212.86	1	213.50	212.00	-1	3,036	-0.03%
2024/03/20	6	212.75	1.1	211.95	212.50	5	3,096	0.16%
2024/03/19	3	211.33	3.3	210.20	211.50	-0.3	3,104	-0.01%
2024/03/18	1	209.00	0	0.00	211.00	1	3,115	0.03%
2024/03/15	1.5	201.17	0	0.00	202.00	1.5	3,110	0.05%
2024/03/14	0	204.00	0	0.00	206.00	0	3,108	0.00%
2024/03/13	1	205.00	0	0.00	203.00	1	3,126	0.03%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0.1	207.45	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	0	0.00	2.3	205.62	206.50	-2.3	3,322	-0.07%
2024/03/07	1	206.00	1	204.00	203.50	0	3,378	0.00%
2024/03/06	1	206.53	2	206.00	206.00	-1	3,388	-0.03%
2024/03/05	0	211.86	0	0.00	210.00	0	3,400	0.00%
2024/03/04	1.2	208.68	20	210.05	209.00	-18.8	3,442	-0.55%
2024/03/01	2	211.75	0	0.00	210.50	2	3,459	0.06%
2024/02/29	0	210.17	0	0.00	211.50	0	3,458	0.00%
2024/02/27	3.6	211.51	1	210.52	210.50	2.6	3,424	0.07%
2024/02/26	0	221.50	0	0.00	221.00	0	3,357	0.00%
2024/02/23	0	222.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	0	226.00	0	0.00	225.00	0	3,425	0.00%
2024/02/21	0	228.25	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	230.50	31	229.50	229.50	-31	3,414	-0.91%
2024/02/19	1.1	230.15	4	230.63	230.50	-2.9	3,454	-0.08%
2024/02/16	0	226.78	3.1	227.98	228.00	-3	3,462	-0.09%
2024/02/15	2	221.25	1	222.00	224.50	1	3,465	0.03%
2024/02/05	1	225.01	1	225.50	225.50	0	3,451	0.00%
2024/02/02	0	0.00	1.1	227.50	227.50	-1.1	3,491	-0.03%
2024/02/01	1	225.50	0	0.00	226.50	1	3,533	0.03%
2024/01/31	2	227.75	4	227.63	227.00	-2	3,579	-0.06%
2024/01/30	1.2	228.33	0	0.00	227.00	1.2	3,603	0.03%
2024/01/29	1	227.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	1	223.51	3	224.00	225.00	-2	3,738	-0.05%
2024/01/25	2.1	224.50	5	225.20	224.50	-2.9	3,778	-0.08%
2024/01/24	1	225.51	15	225.50	225.50	-14	3,781	-0.37%
2024/01/23	1	228.00	1	228.00	227.50	0	3,825	0.00%
2024/01/22	1	225.03	0	0.00	225.00	1	3,827	0.03%
2024/01/19	2	221.01	2	222.50	221.50	0	3,865	0.00%
2024/01/18	0.1	219.26	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	4	221.26	5	220.00	218.50	-1	3,917	-0.02%
2024/01/16	1	222.06	0	0.00	223.50	1	3,903	0.03%
2024/01/15	5.1	225.11	0	0.00	224.00	5.1	3,890	0.13%
2024/01/12	1	228.02	0	0.00	229.00	1	3,882	0.03%
2024/01/11	1	227.99	0	0.00	228.00	1	3,931	0.03%
2024/01/10	0	226.00	0	0.00	225.50	0	3,980	0.00%
2024/01/09	0	226.50	4	226.50	226.00	-4	3,991	-0.10%
2024/01/08	13.1	224.93	2	225.00	224.50	11.1	3,978	0.28%
2024/01/05	14.1	228.01	3	227.67	227.00	11.1	3,914	0.28%
2024/01/04	3.2	235.09	1	240.00	231.00	2.2	3,860	0.06%
2024/01/03	4.1	245.61	4	244.00	243.00	0.1	3,772	0.00%
2024/01/02	0.1	251.00	0	252.00	250.00	0.1	3,822	0.00%
2023/12/29	0.1	250.50	2	250.00	251.50	-1.9	3,818	-0.05%
2023/12/28	3.1	246.62	0	0.00	248.00	3.1	3,827	0.08%
2023/12/27	0	0.00	2	250.00	250.00	-2	3,836	-0.05%
2023/12/26	1	247.00	1	249.00	247.50	0	3,883	0.00%
2023/12/25	0	245.50	2	245.00	246.00	-2	3,936	-0.05%
2023/12/22	2	242.00	0	0.00	241.50	2	3,974	0.05%
2023/12/21	0.1	245.70	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	1	246.04	1.2	246.58	245.50	-0.2	3,964	0.00%
2023/12/19	3	245.67	1.3	246.61	244.50	1.7	3,977	0.04%
2023/12/18	1.1	248.11	1	251.50	251.50	0.1	3,974	0.00%
2023/12/15	2	252.75	0	0.00	252.50	2	4,052	0.05%
2023/12/14	2	251.00	1	252.00	252.00	1	4,078	0.02%
2023/12/13	0	250.21	1	250.00	250.00	-1	4,157	-0.02%
2023/12/12	1	249.00	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	0.00	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	3	250.00	0	0.00	250.00	3	4,443	0.07%
2023/12/07	0	0.00	2	249.25	247.00	-2	4,529	-0.04%
2023/12/06	9	251.17	1	250.50	249.00	8	4,527	0.18%
2023/12/05	4	252.88	5	253.90	252.50	-1	4,476	-0.02%
2023/12/04	4	242.00	16	245.28	250.50	-12	4,364	-0.27%
2023/12/01	0	0.00	2.1	249.31	249.50	-2.1	4,269	-0.05%
2023/11/30	4	248.00	1	247.50	248.00	3	4,251	0.07%
2023/11/29	14	248.11	5	248.20	251.00	9	4,252	0.21%
2023/11/28	1.1	242.05	8	242.81	245.00	-6.9	4,208	-0.16%
2023/11/27	7	237.93	1	239.00	239.00	6	4,170	0.14%
2023/11/24	1	239.50	10	239.80	238.00	-9	4,195	-0.21%
2023/11/22	11	238.69	0	0.00	237.00	11	4,265	0.26%
2023/11/21	3	241.17	4.1	243.62	242.50	-1.1	4,264	-0.03%
2023/11/20	1	238.49	3	239.00	239.00	-2	4,280	-0.05%
2023/11/17	6	236.50	2	237.00	237.00	4	4,269	0.09%
2023/11/16	10	237.50	13	238.77	238.50	-3	4,271	-0.07%
2023/11/15	1	235.50	4	237.25	235.50	-3	4,240	-0.07%
2023/11/14	3	230.84	1	230.50	230.50	2	4,201	0.05%
2023/11/13	0.1	233.73	0	0.00	230.50	0.1	4,221	0.00%
2023/11/10	0	224.09	7	225.86	228.00	-7	4,226	-0.16%
2023/11/09	6.2	228.95	0.1	229.50	227.50	6.1	4,200	0.15%
2023/11/08	15	231.03	7	231.00	231.00	8	4,201	0.19%
2023/11/07	8	233.25	4	232.50	232.50	4	4,181	0.10%
2023/11/06	0	236.67	7	236.86	237.00	-7	4,201	-0.17%
2023/11/03	14	235.07	4	232.50	232.50	10	4,199	0.24%
2023/11/02	9	242.89	11	244.77	243.00	-2	4,130	-0.05%
2023/11/01	0	239.40	0	0.00	240.00	0	4,126	0.00%
2023/10/31	2	237.00	11	236.09	236.00	-9	4,181	-0.22%
2023/10/30	5	232.00	1	232.00	232.00	4	4,263	0.09%
2023/10/27	5	233.70	9	234.56	233.50	-4	4,309	-0.09%
2023/10/26	4.1	232.52	0	0.00	229.00	4.1	4,322	0.09%
2023/10/25	6	238.50	3	238.83	238.00	3	4,282	0.07%
2023/10/24	1	235.50	3	236.50	238.00	-2	4,327	-0.05%
2023/10/23	1.1	237.98	0	0.00	237.00	1.1	4,353	0.02%
2023/10/20	3	238.00	2	240.00	239.50	1	4,398	0.02%
2023/10/19	9	245.06	11	243.23	242.50	-2	4,421	-0.05%
2023/10/18	7	250.86	3	251.50	250.50	4	4,439	0.09%
2023/10/17	0	256.00	0	0.00	255.50	0	4,458	0.00%
2023/10/16	4	252.01	4	253.00	253.00	0	4,580	0.00%
2023/10/13	0	257.79	0	0.00	257.00	0	4,789	0.00%
2023/10/12	2	256.75	0	0.00	256.50	2	4,835	0.04%
2023/10/11	0	0.00	3	258.50	260.00	-3	4,923	-0.06%
2023/10/06	0	257.00	0	0.00	251.50	0	5,040	0.00%
2023/10/05	0	261.50	1	260.50	260.50	-1	5,050	-0.02%
2023/10/04	1	255.50	1	262.00	264.00	0	5,058	0.00%
2023/10/03	1	263.00	0.1	267.00	262.00	0.9	5,070	0.02%
2023/10/02	1	271.49	0	0.00	267.50	1	5,179	0.02%
2023/09/28	3	266.50	7	269.00	266.50	-4	5,182	-0.08%
2023/09/27	3	263.33	0	0.00	265.00	3	5,166	0.06%
2023/09/26	3	264.00	1	265.00	263.00	2	5,193	0.04%
2023/09/25	1	266.50	0.1	269.96	269.00	0.9	5,186	0.02%
2023/09/22	6	266.33	5	261.00	267.00	1	5,138	0.02%
2023/09/21	9.1	263.26	10	262.20	263.50	-0.9	5,088	-0.02%
2023/09/20	2	263.01	1	266.00	260.50	1	5,100	0.02%
2023/09/19	1	273.00	4.1	272.56	271.00	-3.1	5,047	-0.06%
2023/09/18	1	272.00	0	0.00	272.50	1	4,983	0.02%
2023/09/15	3	269.50	10	270.74	272.00	-7	4,889	-0.14%
2023/09/14	1	259.00	1	258.50	259.00	0	4,683	0.00%
2023/09/13	0.2	258.50	1.1	258.61	257.50	-0.9	4,665	-0.02%
2023/09/12	6	253.17	8	258.69	260.50	-2	4,689	-0.04%
2023/09/11	0	0.00	0	248.88	251.00	0	4,724	0.00%
2023/09/08	8	248.75	8	248.06	249.00	0	4,791	0.00%
2023/09/07	1	249.00	0	0.00	250.00	1	4,860	0.02%
2023/09/06	2	249.00	0	0.00	249.00	2	4,890	0.04%
2023/09/05	1	247.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	3	246.50	250.00	-3	5,054	-0.06%
2023/09/01	1	241.51	1	244.00	243.00	0	5,138	0.00%
2023/08/30	3	242.67	0	0.00	243.00	3	5,299	0.06%
2023/08/29	6	243.75	5	239.82	244.00	1	5,405	0.02%
2023/08/28	0	0.00	2	235.25	236.50	-2	5,416	-0.04%
2023/08/25	4	232.25	2	231.50	231.00	2	5,489	0.04%
2023/08/24	1	236.00	1	241.00	239.50	0	5,579	0.00%
2023/08/23	0	0.00	5.1	230.01	230.50	-5.1	5,698	-0.09%
2023/08/22	0	0.00	5	229.60	229.50	-5	5,872	-0.09%
2023/08/21	3	228.67	1	228.00	228.00	2	6,151	0.03%
2023/08/18	4	232.25	1	231.00	231.00	3	6,247	0.05%
2023/08/17	1	232.50	1	236.00	236.50	0	6,326	0.00%
2023/08/16	1	237.01	1	237.00	236.00	0	6,441	0.00%
2023/08/15	0	0.00	5	236.00	236.50	-5	6,553	-0.08%
2023/08/14	5.1	231.92	3	232.33	232.00	2.1	6,639	0.03%
2023/08/11	1	238.04	0	0.00	238.50	1	6,726	0.02%
2023/08/10	4.2	241.68	2	238.50	238.50	2.2	6,828	0.03%
2023/08/09	4	247.50	2	250.50	247.00	2	6,830	0.03%
2023/08/08	11	246.86	7	245.14	245.00	4	6,867	0.06%
2023/08/07	3	251.33	1	250.50	250.50	2	6,877	0.03%
2023/08/04	23.1	251.66	24	252.13	252.50	-0.9	6,923	-0.01%
2023/08/02	2	251.26	5	255.90	251.50	-3	7,040	-0.04%
2023/08/01	4	249.00	6	253.08	249.50	-2	7,091	-0.03%
2023/07/31	7	250.71	3	248.00	248.00	4	7,135	0.06%
2023/07/28	11	251.05	10	254.00	254.50	1	7,229	0.01%
2023/07/27	2	251.00	3	250.00	250.00	-1	7,271	-0.01%
2023/07/26	10	259.00	10	256.00	254.50	0	7,344	0.00%
2023/07/25	1	259.01	5	262.90	258.00	-4	7,480	-0.05%
2023/07/24	1	266.00	1.1	263.55	261.50	-0.1	7,518	0.00%
2023/07/21	7.1	259.85	1	262.00	258.00	6.1	7,599	0.08%
2023/07/19	1	277.90	0	268.00	266.50	1	7,723	0.01%
2023/07/18	3	267.00	16	274.78	275.50	-13	7,678	-0.17%
2023/07/17	2	263.00	3	263.00	262.50	-1	7,491	-0.01%
2023/07/14	5.1	267.40	6	269.00	266.00	-0.9	7,540	-0.01%
2023/07/13	7	264.14	10	265.00	264.50	-3	7,468	-0.04%
2023/07/12	6	252.84	6	254.67	254.50	0	7,352	0.00%
2023/07/11	2	247.50	1	247.50	247.00	1	7,336	0.01%
2023/07/10	1	245.49	2	243.00	243.50	-1	7,441	-0.01%
2023/07/07	10.3	248.35	4	246.50	246.50	6.3	7,447	0.08%
2023/07/06	12.1	257.17	0	0.00	255.50	12.1	7,352	0.16%
2023/07/05	6	264.33	0.5	263.00	261.50	5.5	7,356	0.07%
2023/07/04	5.1	262.71	3	262.00	262.00	2.1	7,334	0.03%
2023/07/03	1	268.00	0	0.00	270.00	1	7,384	0.01%
2023/06/30	2	262.75	1	262.00	264.00	1	7,531	0.01%
2023/06/28	6.5	265.16	6	265.50	262.00	0.5	7,679	0.01%
2023/06/27	9	270.33	0	275.00	268.50	9	7,779	0.12%
2023/06/26	0	0.00	0.2	279.00	275.00	-0.2	7,818	0.00%
2023/06/21	6	280.92	0	0.00	278.00	6	8,025	0.07%
2023/06/20	3	280.00	0	280.50	281.50	3	8,127	0.04%
2023/06/19	2	278.00	2	278.00	278.00	0	8,249	0.00%
2023/06/16	16	278.72	5.2	279.23	279.50	10.9	8,322	0.13%
2023/06/15	4	283.51	7.1	281.63	281.00	-3.1	8,296	-0.04%
2023/06/14	11.1	294.41	3	294.00	293.50	8.1	8,249	0.10%
2023/06/13	0.1	292.05	3	292.33	293.00	-3	8,253	-0.04%
2023/06/12	5	285.30	1	284.51	286.00	4	8,243	0.05%
2023/06/09	7	283.93	1	284.00	284.50	6	8,308	0.07%
2023/06/08	5	282.00	4.2	281.69	282.00	0.8	8,401	0.01%
2023/06/07	5.5	291.38	2.3	290.82	290.00	3.2	8,463	0.04%
2023/06/06	5	299.20	4	298.25	296.50	1	8,514	0.01%
2023/06/05	8	305.63	2.2	306.96	305.00	5.8	8,504	0.07%
2023/06/02	2	302.25	9	306.39	308.00	-7	8,495	-0.08%
2023/05/31	0.2	297.50	1	300.99	303.00	-0.8	8,667	-0.01%
2023/05/30	7.3	295.52	9.2	300.84	294.00	-1.9	8,725	-0.02%
2023/05/29	9.1	299.29	7	300.79	302.50	2.1	8,686	0.02%
2023/05/26	6.1	304.76	12	307.38	303.00	-5.9	8,597	-0.07%
2023/05/25	25.1	304.81	16.1	302.42	302.50	9	8,464	0.11%
2023/05/24	5	288.30	1	286.00	292.00	4	8,223	0.05%
2023/05/23	3	288.00	2.4	283.63	289.00	0.6	8,138	0.01%
2023/05/22	5	282.01	5	285.40	281.50	0	8,079	0.00%
2023/05/19	2.1	292.15	7	291.50	293.00	-4.9	7,965	-0.06%
2023/05/18	1	285.50	3	285.85	285.50	-2	7,929	-0.03%
2023/05/17	4	288.25	12	287.79	286.50	-8	7,927	-0.10%
2023/05/16	3	289.16	1	288.96	288.50	2	7,854	0.03%
2023/05/15	3	284.33	1	281.00	281.00	2	7,773	0.03%
2023/05/12	2	286.50	3	280.50	287.00	-1	7,789	-0.01%
2023/05/11	5	282.00	0	0.00	278.00	5	7,758	0.06%
2023/05/10	7.1	283.36	10	284.65	282.50	-2.9	7,761	-0.04%
2023/05/09	2	285.00	18	286.28	287.50	-16	7,767	-0.21%
2023/05/08	2	285.00	6	284.83	281.00	-4	7,773	-0.05%
2023/05/05	2	277.50	6	274.33	277.50	-4	7,758	-0.05%
2023/05/04	10	269.25	6	271.25	272.50	4	7,857	0.05%
2023/05/03	4	275.50	3	276.83	276.00	1	7,900	0.01%
2023/05/02	7	277.29	7.1	276.95	277.50	-0.1	7,915	0.00%
2023/04/28	1	275.01	5	275.70	274.50	-4	7,942	-0.05%
2023/04/27	5	265.50	5	265.00	266.50	0	7,815	0.00%
2023/04/26	3	256.00	4	264.38	269.00	-1	7,812	-0.01%
2023/04/25	5	266.00	7	271.00	258.00	-2	7,838	-0.03%
2023/04/24	2	259.50	8	265.06	268.50	-6	7,743	-0.08%
2023/04/21	7	259.21	12	258.25	260.00	-5	7,734	-0.06%
2023/04/20	7	256.78	7	255.07	255.00	0	7,732	0.00%
2023/04/19	14	256.18	1	254.50	254.00	13	7,858	0.17%
2023/04/18	4	263.38	1	263.00	263.00	3	7,907	0.04%
2023/04/17	5	263.10	2	265.00	264.50	3	8,079	0.04%
2023/04/14	2	263.01	0	0.00	263.00	2	8,253	0.02%
2023/04/13	12	267.34	0	0.00	264.00	12	8,265	0.15%
2023/04/12	3	273.50	3	274.50	274.50	0	8,201	0.00%
2023/04/11	1	275.50	0	0.00	274.00	1	8,246	0.01%
2023/04/10	6	274.67	3	275.83	275.50	3	8,270	0.04%
2023/04/07	0	0.00	3	274.33	274.00	-3	8,272	-0.04%
2023/04/06	7	273.14	10	274.25	274.50	-3	8,283	-0.04%
2023/03/31	17	283.29	12	284.88	283.00	5	8,310	0.06%
2023/03/30	6	279.25	7.3	279.25	281.00	-1.3	8,315	-0.02%
2023/03/29	10	274.05	7	275.00	272.00	3	8,478	0.04%
2023/03/28	2	277.98	31.2	276.76	273.50	-29.1	8,836	-0.33%
2023/03/27	1	283.00	6	282.50	285.50	-5	8,862	-0.06%
2023/03/24	14	286.75	10	285.30	286.50	4	9,014	0.04%
2023/03/23	26	278.42	2.3	277.20	280.50	23.7	8,871	0.27%
2023/03/22	1.1	276.79	11	275.36	275.50	-9.9	8,921	-0.11%
2023/03/21	8	265.75	14	268.79	269.00	-6	8,944	-0.07%
2023/03/20	1	263.00	0	0.00	262.50	1	8,933	0.01%
2023/03/17	3	263.00	2.1	263.94	261.00	1	9,094	0.01%
2023/03/16	1	258.51	2	260.50	259.00	-1	9,229	-0.01%
2023/03/15	5	264.00	1	261.50	259.50	4	9,580	0.04%
2023/03/14	14	260.71	0	0.00	260.00	14	9,712	0.14%
2023/03/13	8	263.63	25.2	264.96	266.00	-17.2	9,889	-0.17%
2023/03/10	20	261.90	15	263.53	260.00	5	9,931	0.05%
2023/03/09	14.4	267.81	25.2	266.53	266.50	-10.8	10,174	-0.11%
2023/03/08	5	263.00	6.1	261.75	263.00	-1.1	10,063	-0.01%
2023/03/07	1.1	256.23	5	258.00	258.50	-3.9	10,084	-0.04%
2023/03/06	2.1	262.00	33	264.32	261.00	-31	10,128	-0.31%
2023/03/03	14.1	259.01	33	260.65	259.00	-18.9	10,261	-0.18%
2023/03/02	12.1	247.47	17	248.03	250.50	-4.9	10,165	-0.05%
2023/03/01	9	234.39	2	239.75	240.50	7	10,116	0.07%
2023/02/24	13.2	237.90	3	237.67	235.00	10.2	10,158	0.10%
2023/02/23	11	241.73	9	242.56	243.00	2	10,183	0.02%
2023/02/22	14	241.21	8	240.25	240.00	6	10,408	0.06%
2023/02/21	10	246.60	9	245.17	247.00	1	10,602	0.01%
2023/02/20	3	246.17	3	246.00	244.00	0	10,845	0.00%
2023/02/17	9	245.39	4.1	245.38	245.50	5	11,153	0.04%
2023/02/16	12.1	246.76	12	246.21	247.50	0.1	11,793	0.00%
2023/02/15	16	239.75	16	240.22	244.00	0	11,900	0.00%
2023/02/14	28	237.80	8	239.19	238.50	20	11,952	0.17%
2023/02/13	5.1	234.90	3	233.00	233.00	2.1	12,322	0.02%
2023/02/10	11.1	238.55	8	237.00	237.00	3.1	12,572	0.02%
2023/02/09	4	242.50	8	242.19	243.00	-4	12,694	-0.03%
2023/02/08	12	244.33	14.1	244.08	244.00	-2.1	12,976	-0.02%
2023/02/07	15.1	241.98	9.1	242.99	244.00	6	13,058	0.05%
2023/02/06	17.1	241.21	10	240.75	239.00	7.1	13,207	0.05%
2023/02/03	11	258.18	11	256.87	255.00	0	13,161	0.00%
2023/02/02	14	259.39	15.1	260.16	264.50	-1.1	13,207	-0.01%
2023/02/01	20.2	254.69	24	255.27	255.50	-3.8	13,225	-0.03%
2023/01/31	4	244.25	6.1	244.49	243.00	-2.1	13,197	-0.02%
2023/01/30	1	242.54	8	243.44	246.00	-7	13,404	-0.05%
2023/01/17	4	231.76	8	234.50	234.50	-4	13,495	-0.03%
2023/01/16	17	233.56	23	233.70	233.00	-6	13,839	-0.04%
2023/01/13	35	234.60	22	234.32	230.00	13	14,000	0.09%
2023/01/12	2.1	232.59	9	234.22	232.00	-6.9	14,152	-0.05%
2023/01/11	19	235.50	10	235.15	234.00	9	14,447	0.06%
2023/01/10	17	233.50	16	233.63	236.50	1	14,660	0.01%
2023/01/09	20	234.05	24	234.65	236.00	-4	14,843	-0.03%
2023/01/06	24	224.35	29	223.97	227.50	-5	14,819	-0.03%
2023/01/05	41	220.46	37	223.61	219.50	4	14,815	0.03%
2023/01/04	28	226.77	17.1	225.10	223.00	10.9	14,728	0.07%
2023/01/03	9	228.11	6	228.92	233.00	3	14,662	0.02%
2022/12/30	3	231.00	1	235.00	227.00	2	14,732	0.01%
2022/12/29	6	230.17	5	228.70	231.00	1	14,768	0.01%
2022/12/28	5	233.90	20	232.18	231.50	-15	14,913	-0.10%
2022/12/27	7	239.43	6	241.50	238.00	1	15,074	0.01%
2022/12/26	10	237.75	15	238.40	237.00	-5	15,149	-0.03%
2022/12/23	10	241.15	9	242.39	242.00	1	15,276	0.01%
2022/12/22	17	237.94	7	238.79	243.00	10	15,283	0.07%
2022/12/21	7	237.14	8	238.06	237.00	-1	15,279	-0.01%
2022/12/20	26.1	242.90	19	243.89	241.50	7.1	15,189	0.05%
2022/12/19	5	258.69	13	258.69	257.00	-8	14,930	-0.05%
2022/12/16	6	261.92	1	265.50	260.00	5	14,855	0.03%
2022/12/15	2	273.50	1	272.00	274.00	1	14,757	0.01%
2022/12/14	8	272.81	6.1	272.00	274.00	1.9	14,743	0.01%
2022/12/13	11.1	275.16	3.1	275.02	270.00	8	14,790	0.05%
2022/12/12	3	281.00	2	278.25	281.00	1	14,675	0.01%
2022/12/09	4	288.31	6	283.92	281.50	-2	14,751	-0.01%
2022/12/08	9.1	280.47	16	283.97	287.00	-6.9	14,641	-0.05%
2022/12/07	50.4	282.96	45.2	284.69	278.50	5.2	14,622	0.04%
2022/12/06	5.1	309.51	7.2	308.44	304.50	-2.1	14,293	-0.01%
2022/12/05	6.3	307.37	5.1	307.93	310.50	1.2	14,155	0.01%
2022/12/02	17.3	289.28	16.2	291.09	295.50	1	13,957	0.01%
2022/12/01	8.1	292.66	8.1	290.22	286.50	0	13,977	0.00%
2022/11/30	5	269.80	5	268.70	269.50	0	13,656	0.00%
2022/11/29	4.1	266.91	6	268.42	267.00	-1.9	13,768	-0.01%
2022/11/28	15	272.70	1	272.00	273.00	14	13,889	0.10%
2022/11/25	6	273.92	6	274.67	271.00	0	14,066	0.00%
2022/11/24	11	264.18	7	266.07	270.00	4	13,891	0.03%
2022/11/23	5	262.00	22	263.43	259.00	-17	13,814	-0.12%
2022/11/22	5	260.80	3	260.17	262.00	2	13,857	0.01%
2022/11/21	23.1	260.68	4	261.13	261.00	19.1	13,867	0.14%
2022/11/18	31	264.56	24	258.10	258.00	7	13,855	0.05%
2022/11/17	18	270.72	15.1	270.50	267.50	2.9	13,777	0.02%
2022/11/16	16.1	270.36	18	270.61	272.50	-2	13,810	-0.01%
2022/11/15	28	265.80	30.1	265.38	270.50	-2.1	13,909	-0.01%
2022/11/14	37.1	266.32	32.1	265.48	263.00	5.1	13,834	0.04%
2022/11/11	0	0.00	5.1	256.50	256.50	-5.1	13,368	-0.04%
2022/11/10	1	232.51	9	232.72	233.50	-8	13,309	-0.06%
2022/11/09	17.1	228.24	21	230.71	234.50	-3.9	13,340	-0.03%
2022/11/08	18	222.47	8	221.81	219.00	10	13,260	0.08%
2022/11/07	4	214.63	6.6	216.29	214.50	-2.6	13,156	-0.02%
2022/11/04	5.1	214.08	6	210.83	217.00	-1	13,147	-0.01%
2022/11/03	11.1	214.78	5.1	215.32	217.00	6	12,958	0.05%
2022/11/02	6	212.25	6	213.43	217.50	0	12,985	0.00%
2022/11/01	2.1	211.93	2	211.00	208.50	0.1	12,849	0.00%
2022/10/31	6	211.33	5.1	212.40	211.50	1	12,874	0.01%
2022/10/28	6.4	207.38	6.1	206.29	208.50	0.3	12,879	0.00%
2022/10/27	3	202.33	4	203.13	207.00	-1	12,750	-0.01%
2022/10/26	11.1	200.36	8	202.25	199.50	3.1	12,741	0.02%
2022/10/25	15.1	208.56	18	209.33	207.00	-2.9	12,665	-0.02%
2022/10/24	25	208.40	24.1	207.40	207.50	1	12,654	0.01%
2022/10/21	15	200.73	14	201.43	195.00	1	12,710	0.01%
2022/10/20	24.1	198.77	26.1	199.69	199.50	-2	12,735	-0.02%
2022/10/19	10.1	206.35	14	203.79	205.00	-4	12,665	-0.03%
2022/10/18	10	198.75	10	201.10	201.00	0	12,497	0.00%
2022/10/17	5	192.60	4	192.88	195.00	1	12,474	0.01%
2022/10/14	0	0.00	7	192.00	195.50	-7	12,509	-0.06%
2022/10/13	5	183.70	1	178.00	178.00	4	12,619	0.03%
2022/10/12	15	189.00	12	189.79	189.00	3	12,571	0.02%
2022/10/11	13	192.81	8	191.31	187.50	5	12,616	0.04%
2022/10/07	12	204.33	13	205.73	204.00	-1	12,604	-0.01%
2022/10/06	2	205.50	2	202.50	207.00	0	12,628	0.00%
2022/10/05	17	204.41	19	201.71	200.50	-2	12,668	-0.02%
2022/10/04	9	196.89	6	196.17	198.00	3	12,570	0.02%
2022/10/03	14	185.79	14	187.00	188.50	0	12,519	0.00%
2022/09/30	12	187.33	18	182.56	189.00	-6	12,630	-0.05%
2022/09/29	5	189.40	2	188.00	186.00	3	12,684	0.02%
2022/09/28	5	189.30	3	196.00	187.00	2	12,715	0.02%
2022/09/27	5	196.10	2	194.75	200.00	3	12,759	0.02%
2022/09/26	11	198.91	19	195.95	193.00	-8	12,737	-0.06%
2022/09/23	2	205.00	3	207.67	205.00	-1	12,722	-0.01%
2022/09/22	6	207.67	8	208.69	207.00	-2	12,698	-0.02%
2022/09/21	9	217.44	13	215.81	216.00	-4	12,641	-0.03%
2022/09/20	16	217.66	11	218.00	220.50	5	12,644	0.04%
2022/09/19	9	222.56	9	223.61	222.00	0	12,513	0.00%
2022/09/16	2	221.75	13.4	221.69	221.50	-11.4	12,492	-0.09%
2022/09/15	5	229.10	6	229.83	228.00	-1	12,403	-0.01%
2022/09/14	8.1	229.88	4	229.63	229.50	4.1	12,408	0.03%
2022/09/13	11	245.82	23	239.70	240.00	-12	12,285	-0.10%
2022/09/12	22	248.07	23	246.80	246.50	-1	12,262	-0.01%
2022/09/08	7	242.14	6	242.25	242.00	1	12,336	0.01%
2022/09/07	37	241.77	36.6	241.68	242.00	0.4	12,397	0.00%
2022/09/06	18.1	252.34	19	251.61	250.50	-0.9	12,319	-0.01%
2022/09/05	22	249.77	18	249.58	247.50	4	12,305	0.03%
2022/09/02	28.4	244.90	28	245.52	243.00	0.4	12,206	0.00%
2022/09/01	39	256.42	26.6	258.05	244.50	12.4	12,032	0.10%
2022/08/31	2	265.02	2	269.50	270.50	0	11,794	0.00%
2022/08/30	16	266.81	18	267.11	267.50	-2	11,767	-0.02%
2022/08/29	14	260.43	12	264.38	266.50	2	11,715	0.02%
2022/08/26	7.1	280.12	8	278.88	278.00	-0.9	11,605	-0.01%
2022/08/25	9	273.78	5	275.50	276.00	4	11,562	0.03%
2022/08/24	19	270.05	19.1	271.82	270.00	-0.1	11,603	0.00%
2022/08/23	14	280.07	18	276.86	274.00	-4	11,453	-0.03%
2022/08/22	27	297.08	20.3	296.50	288.00	6.7	11,245	0.06%
2022/08/19	19	292.32	17	291.18	295.00	2	10,925	0.02%
2022/08/18	19.3	272.86	27.2	273.88	281.50	-7.9	10,763	-0.07%
2022/08/17	17	278.88	17	278.06	278.00	0	10,705	0.00%
2022/08/16	14.1	278.29	16	278.56	277.00	-1.9	10,591	-0.02%
2022/08/15	24	275.40	12.6	280.08	282.00	11.4	10,432	0.11%
2022/08/12	10.1	258.17	8	261.75	261.50	2.1	10,094	0.02%
2022/08/11	5	254.90	6.1	255.58	254.00	-1.1	9,930	-0.01%
2022/08/10	10.1	249.98	10	247.00	245.50	0.1	9,778	0.00%
2022/08/09	4	247.50	5.1	250.06	249.00	-1.1	9,654	-0.01%
2022/08/08	4	241.25	2	242.50	246.50	2	9,525	0.02%
2022/08/05	2	244.00	3.2	244.69	244.00	-1.2	9,468	-0.01%
2022/08/04	24.1	236.30	20	235.85	234.50	4.1	9,353	0.04%
2022/08/03	4	234.38	5	235.40	234.00	-1	9,176	-0.01%
2022/08/02	3.5	234.52	3	233.33	238.00	0.5	9,128	0.01%
2022/08/01	8	237.94	8.3	239.18	243.50	-0.3	8,992	0.00%
2022/07/29	8.3	244.45	7.1	243.62	240.50	1.2	8,840	0.01%
2022/07/28	26.3	252.40	29	243.74	238.50	-2.7	8,673	-0.03%
2022/07/27	26.1	255.52	28	259.13	263.50	-1.9	8,248	-0.02%
2022/07/26	10	265.59	2	257.00	254.50	8	7,993	0.10%
2022/07/25	7.1	273.50	3	275.83	272.00	4.1	7,811	0.05%
2022/07/22	1	281.01	2	282.75	278.50	-1	7,679	-0.01%
2022/07/21	6	281.58	8	280.50	282.00	-2	7,498	-0.03%
2022/07/20	5	265.90	11	265.32	266.50	-6	7,230	-0.08%
2022/07/19	8	254.00	5	253.90	253.00	3	7,063	0.04%
2022/07/18	6	257.75	3	259.00	259.00	3	7,012	0.04%
2022/07/15	9	252.39	1	250.50	253.50	8	6,872	0.12%
2022/07/14	5	244.30	5	246.30	247.00	0	6,744	0.00%
2022/07/13	1	252.00	1	241.50	242.00	0	6,583	0.00%
2022/07/12	7	240.57	7	240.71	238.50	0	6,465	0.00%
2022/07/11	7	254.14	6	253.58	248.50	1	6,373	0.02%
2022/07/08	5	259.89	4	258.38	262.00	1	6,216	0.02%
2022/07/07	2	249.00	3	252.33	251.50	-1	5,992	-0.02%
2022/07/06	3	244.18	3	246.33	243.00	0	5,833	0.00%
2022/07/05	29	242.02	24	240.10	247.00	5	5,761	0.09%
2022/07/04	1	244.50	4	250.38	244.00	-3	5,570	-0.05%
2022/07/01	8	254.44	10	250.10	244.00	-2	5,428	-0.04%
2022/06/30	8	264.88	9	263.06	260.50	-1	5,294	-0.02%
2022/06/29	12	276.54	13	275.69	273.50	-1	5,213	-0.02%
2022/06/28	4	293.50	2	294.25	289.50	2	5,134	0.04%
2022/06/27	1	293.86	3	300.83	312.50	-2	5,099	-0.04%
2022/06/24	1	291.50	1	292.50	284.50	0	5,038	0.00%
2022/06/23	7	291.64	9	288.11	286.50	-2	4,981	-0.04%
2022/06/22	9.1	298.08	9	299.44	294.00	0.1	4,931	0.00%
2022/06/21	3	305.83	3	308.50	314.00	0	4,846	0.00%
2022/06/20	9	310.61	9	306.89	299.00	0	4,812	0.00%
2022/06/17	4	314.13	2	317.25	316.00	2	4,736	0.04%
2022/06/16	5	325.90	4	332.00	316.00	1	4,613	0.02%
2022/06/15	4	327.77	2	329.25	329.50	2	4,489	0.04%
2022/06/14	2	340.50	2	348.00	343.00	0	4,421	0.00%
2022/06/13	9	345.22	4	346.25	345.00	5	4,377	0.11%
2022/06/10	7	362.57	9	364.11	365.00	-2	4,379	-0.05%
2022/06/09	3	371.33	2	367.50	372.00	1	4,350	0.02%
2022/06/08	4	366.75	6	367.42	365.00	-2	4,333	-0.05%
2022/06/07	2.2	365.32	2	367.00	367.50	0.2	4,335	0.00%
2022/06/06	3.1	377.47	1	375.00	373.00	2.1	4,331	0.05%
2022/06/02	18.1	368.54	7	369.36	372.00	11.1	4,373	0.25%
2022/06/01	13	375.00	4	384.25	371.00	9	4,385	0.21%
2022/05/31	0	0.00	5	391.30	394.50	-5	4,295	-0.12%
2022/05/30	12	391.92	6	393.25	395.00	6	4,324	0.14%
2022/05/27	1	375.01	1	377.00	376.50	0	4,282	0.00%
2022/05/26	1	370.50	0	0.00	368.00	1	4,372	0.02%
2022/05/25	11	370.18	8	374.50	381.00	3	4,314	0.07%
2022/05/24	1.1	382.64	0	0.00	380.00	1.1	4,219	0.03%
2022/05/23	0	400.00	1	397.50	397.50	-1	4,195	-0.02%
2022/05/20	1	403.99	4	409.00	401.50	-3	4,207	-0.07%
2022/05/19	0	0.00	4	404.50	407.50	-4	4,241	-0.09%
2022/05/18	0.8	412.00	0	0.00	414.00	0.8	4,263	0.02%
2022/05/16	1	409.50	1	411.50	401.00	0	4,301	0.00%
2022/05/13	1	397.00	1	387.50	398.00	0	4,277	0.00%
2022/05/12	2	388.00	3	385.17	381.00	-1	4,265	-0.02%
2022/05/11	0	0.00	6	396.00	391.00	-6	4,229	-0.14%
2022/05/10	6	398.67	2	397.00	404.00	4	4,228	0.09%
2022/05/06	1	401.50	1	399.50	401.50	0	4,351	0.00%
2022/05/04	4	409.24	2	403.50	398.50	2	4,312	0.05%
2022/04/29	0	0.00	7	407.29	404.00	-7	4,417	-0.16%
2022/04/28	3	400.16	2	394.75	395.00	1	4,424	0.02%
2022/04/27	7	405.71	7	396.29	409.00	0	4,415	0.00%
2022/04/25	1	403.00	1.1	408.00	406.50	-0.1	4,401	0.00%
2022/04/22	1.4	436.07	0	0.00	434.50	1.4	4,379	0.03%
2022/04/21	5	460.30	6	461.17	462.50	-1	4,380	-0.02%
2022/04/20	2.1	457.89	2	455.75	458.50	0.1	4,406	0.00%
2022/04/14	0	0.00	1	474.00	467.00	-1	4,539	-0.02%
2022/04/12	0	0.00	1	455.50	454.00	-1	4,575	-0.02%
2022/04/11	2.1	479.55	0	0.00	455.00	2.1	4,551	0.05%
2022/04/08	1	504.97	1	498.00	498.00	0	4,520	0.00%
2022/04/07	4	519.25	5	520.40	509.00	-1	4,488	-0.02%
2022/04/06	4	511.25	3	513.33	516.00	1	4,446	0.02%
2022/04/01	5.2	521.65	4	515.00	526.00	1.2	4,428	0.03%
2022/03/31	0	525.00	2	525.50	524.00	-2	4,442	-0.04%
2022/03/30	3.1	537.02	4	533.50	537.00	-1	4,433	-0.02%
2022/03/29	1	517.00	1	522.00	522.00	0	4,437	0.00%
2022/03/23	0	0.00	0	512.00	514.00	0	4,439	0.00%
2022/03/22	2	490.75	1	490.00	490.00	1	4,435	0.02%
2022/03/17	1	480.50	4	487.75	489.50	-3	4,508	-0.07%
2022/03/16	4	457.75	4	461.38	460.00	0	4,481	0.00%
2022/03/15	4	464.13	3	466.83	458.50	1	4,464	0.02%
2022/03/14	2	491.50	0	0.00	485.00	2	4,419	0.05%
2022/03/11	1	487.50	2	492.00	489.00	-1	4,433	-0.02%
2022/03/10	17	499.82	17	500.32	498.50	0	4,467	0.00%
2022/03/09	3	480.67	3	482.00	486.50	0	4,471	0.00%
2022/03/08	11	495.14	16	487.78	475.50	-5	4,524	-0.11%
2022/03/07	2	519.50	0	0.00	494.50	2	4,516	0.04%
2022/03/04	1.1	543.18	1	546.00	547.00	0.1	4,550	0.00%
2022/03/03	9.2	546.65	1	536.00	535.00	8.2	4,564	0.18%
2022/03/02	1	544.00	1.2	549.33	548.00	-0.2	4,631	0.00%
2022/03/01	9	550.33	8	553.88	539.00	1	4,670	0.02%
2022/02/25	2	531.00	8.1	527.24	524.00	-6.1	4,634	-0.13%
2022/02/24	4	522.00	4	522.50	512.00	0	4,608	0.00%
2022/02/23	0	0.00	1	525.00	529.00	-1	4,578	-0.02%
2022/02/22	1	516.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	1	535.00	1	535.00	533.00	0	4,628	0.00%
2022/02/18	7	536.00	2	538.00	536.00	5	4,626	0.11%
2022/02/16	1	524.00	0	0.00	528.00	1	4,739	0.02%
2022/02/15	2	500.00	2.2	505.48	502.00	-0.2	4,807	0.00%
2022/02/14	0.2	499.00	0	0.00	496.00	0.2	4,926	0.00%
2022/02/11	2	514.00	2	513.00	514.00	0	5,001	0.00%
2022/02/10	3	520.00	4	522.25	516.00	-1	5,059	-0.02%
2022/02/09	3	513.33	13	511.93	526.00	-10	5,105	-0.20%
2022/02/08	4	493.75	4	496.50	506.00	0	5,149	0.00%
2022/02/07	9	479.94	0	0.00	478.00	9	5,192	0.17%
2022/01/26	2	478.00	2	478.50	472.00	0	5,269	0.00%
2022/01/25	2	484.50	2	480.00	477.00	0	5,410	0.00%
2022/01/24	5	482.70	4	485.00	496.00	1	5,518	0.02%
2022/01/21	4	501.76	0	0.00	490.50	4	5,596	0.07%
2022/01/20	1	515.00	2	517.50	526.00	-1	5,627	-0.02%
2022/01/19	9	527.33	0	0.00	519.00	9	5,821	0.15%
2022/01/18	6.1	544.63	14	536.21	545.00	-7.9	5,860	-0.13%
2022/01/17	0.1	527.00	0	0.00	528.00	0.1	5,876	0.00%
2022/01/14	0	0.00	2	504.00	514.00	-2	5,944	-0.03%
2022/01/13	3	519.00	3	508.00	520.00	0	6,018	0.00%
2022/01/12	3	509.67	3	514.33	505.00	0	6,150	0.00%
2022/01/11	3	512.34	3	510.33	509.00	0	6,285	0.00%
2022/01/10	1	529.94	5	531.60	517.00	-4	6,323	-0.06%
2022/01/07	5	561.21	4	568.00	558.00	1	6,329	0.02%
2022/01/06	1	582.00	2	578.50	573.00	-1	6,406	-0.02%
2022/01/05	10	589.20	10	590.90	589.00	0	6,501	0.00%
2022/01/04	25	588.40	23.3	591.51	585.00	1.7	6,518	0.03%
2022/01/03	3	587.33	4	587.50	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	1	570.00	572.00	-1	6,628	-0.02%
2021/12/28	0	0.00	1	570.00	572.00	-1	6,892	-0.01%
2021/12/24	1	578.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	3	582.67	2	585.00	573.00	1	7,209	0.01%
2021/12/22	3	573.67	1	572.00	571.00	2	7,317	0.03%
2021/12/20	3	564.33	3	567.33	565.00	0	7,459	0.00%
2021/12/17	2	565.05	2	572.98	565.00	0	7,547	0.00%
2021/12/16	4	576.50	3	580.67	572.00	1	7,602	0.01%
2021/12/15	0	573.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	5.1	562.84	6	567.83	556.00	-0.9	7,611	-0.01%
2021/12/13	1	572.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	0	576.00	5	573.80	572.00	-5	7,717	-0.06%
2021/12/09	3	587.00	3	595.00	586.00	0	7,738	0.00%
2021/12/08	2	594.00	2	597.00	585.00	0	7,744	0.00%
2021/12/07	1	593.00	0	0.00	586.00	1	7,757	0.01%
2021/12/06	2.2	585.11	0	0.00	581.00	2.2	7,771	0.03%
2021/12/03	4	604.00	4	603.50	601.00	0	7,856	0.00%
2021/12/02	3	603.98	2.5	612.35	590.00	0.6	7,958	0.01%
2021/12/01	1.1	612.00	0	0.00	608.00	1.1	8,101	0.01%
2021/11/30	4.1	626.15	4.3	620.21	626.00	-0.2	8,105	0.00%
2021/11/29	9	578.33	9.2	581.50	584.00	-0.2	8,059	0.00%
2021/11/26	8.3	585.33	8	591.13	585.00	0.3	8,084	0.00%
2021/11/25	12.5	578.60	14	574.71	579.00	-1.5	8,020	-0.02%
2021/11/24	29	569.52	30	567.13	566.00	-1	8,127	-0.01%
2021/11/19	1	554.00	1	548.00	548.00	0	8,432	0.00%
2021/11/18	2	546.50	0	0.00	548.00	2	8,499	0.02%
2021/11/17	3	556.00	0	0.00	560.00	3	8,526	0.04%
2021/11/16	0	0.00	5	565.00	561.00	-5	8,574	-0.06%
2021/11/15	2	571.00	0	0.00	562.00	2	8,567	0.02%
2021/11/12	11	576.00	10.1	583.02	574.00	0.9	8,598	0.01%
2021/11/11	1.1	567.73	3.7	563.29	576.00	-2.6	8,569	-0.03%
2021/11/10	1.1	550.64	0	0.00	555.00	1.1	8,532	0.01%
2021/11/09	7	544.14	3	542.00	542.00	4	8,549	0.05%
2021/11/08	0.1	539.50	5	540.00	536.00	-4.9	8,522	-0.06%
2021/11/05	9.3	550.10	6	540.33	558.00	3.3	8,506	0.04%
2021/11/04	5.2	543.81	3	549.00	535.00	2.2	8,427	0.03%
2021/11/03	3	522.00	3	534.00	530.00	0	8,376	0.00%
2021/11/02	11.1	537.26	11	541.36	526.00	0.1	8,331	0.00%
2021/11/01	3	521.33	5	521.80	514.00	-2	8,267	-0.02%
2021/10/29	5	476.20	5	482.70	490.50	0	8,313	0.00%
2021/10/28	18	470.53	23	472.02	465.50	-5	8,216	-0.06%
2021/10/27	13	466.38	13.1	465.75	470.50	-0.1	8,151	0.00%
2021/10/26	7	450.29	6	456.50	440.50	1	7,978	0.01%
2021/10/25	11	435.05	11	438.59	442.00	0	8,045	0.00%
2021/10/22	7	439.93	7	442.14	440.50	0	8,096	0.00%
2021/10/21	12.1	433.64	11	443.86	430.00	1.1	8,048	0.01%
2021/10/20	11	448.64	11	448.18	456.50	0	8,036	0.00%
2021/10/19	4	446.38	5	445.10	450.50	-1	7,971	-0.01%
2021/10/18	8	414.00	3	416.00	412.00	5	7,845	0.06%
2021/10/15	10	411.95	11	413.23	413.50	-1	7,803	-0.01%
2021/10/14	8	401.00	7.1	395.03	392.50	0.9	7,727	0.01%
2021/10/13	3.1	401.94	3.1	396.08	393.00	0	7,675	0.00%
2021/10/12	1.1	429.86	1	422.00	418.50	0.1	7,620	0.00%
2021/10/08	3	432.67	3	429.50	430.00	0	7,639	0.00%
2021/10/07	1	438.00	3	432.67	431.00	-2	7,595	-0.03%
2021/10/06	3	409.00	3	424.00	407.00	0	7,534	0.00%
2021/10/05	3	405.83	2	415.00	425.00	1	7,507	0.01%
2021/10/04	1	401.50	1	426.00	401.50	0	7,422	0.00%
2021/10/01	0	0.00	0.1	431.50	423.00	-0.1	7,494	0.00%
2021/09/30	11	433.00	11	435.14	435.00	0	7,545	0.00%
2021/09/29	7	433.29	4	431.63	419.00	3	7,446	0.04%
2021/09/28	0	0.00	0.5	447.00	463.00	-0.5	7,375	-0.01%
2021/09/27	6	473.08	10	465.70	461.00	-4	7,334	-0.05%
2021/09/24	1	473.50	3	470.50	473.00	-2	7,293	-0.03%
2021/09/23	8	463.25	3	465.00	469.50	5	7,221	0.07%
2021/09/22	1	444.00	0	0.00	443.00	1	7,174	0.01%
2021/09/17	3	455.14	3	457.83	460.00	0	7,178	0.00%
2021/09/16	1	456.56	2	453.00	449.00	-1	7,207	-0.01%
2021/09/15	5	440.50	5	440.30	448.50	0	7,272	0.00%
2021/09/14	1	443.50	2	443.75	444.00	-1	7,355	-0.01%
2021/09/13	2	431.00	2	435.00	434.00	0	7,539	0.00%
2021/09/10	1	424.00	2	429.00	433.00	-1	7,642	-0.01%
2021/09/09	3	417.67	4	417.75	420.50	-1	7,689	-0.01%
2021/09/08	6.1	410.74	3	410.17	410.00	3.1	7,719	0.04%
2021/09/07	4	434.50	8	439.56	438.50	-4	7,636	-0.05%
2021/09/06	35	447.01	34	439.81	453.50	1	7,514	0.01%
2021/09/03	4	421.88	11	425.82	427.00	-7	7,378	-0.09%
2021/09/02	16	423.28	12	428.79	413.00	4	7,455	0.05%
2021/09/01	11	422.77	10	425.10	426.00	1	7,564	0.01%
2021/08/31	13	416.42	12	419.42	421.50	1	7,632	0.01%
2021/08/30	27	417.57	29	417.52	420.50	-2	7,856	-0.03%
2021/08/27	31	404.27	31	398.97	413.00	0	7,882	0.00%
2021/08/26	0	0.00	0	382.50	379.50	0	7,929	0.00%
2021/08/25	2	377.00	10	383.11	387.50	-8	7,950	-0.10%
2021/08/24	1	377.94	2	389.75	369.50	-1	7,916	-0.01%
2021/08/23	2	385.50	3	381.33	387.00	-1	8,053	-0.01%
2021/08/20	5	370.60	6	366.51	365.00	-1	8,070	-0.01%
2021/08/19	7	366.42	1	360.00	360.00	6	8,102	0.07%
2021/08/18	2.1	349.76	5	360.60	373.50	-2.9	8,165	-0.04%
2021/08/17	5.1	356.46	1	366.00	352.00	4.1	8,221	0.05%
2021/08/16	5	379.28	5	384.00	375.50	0	8,285	0.00%
2021/08/13	11	384.87	10	384.40	380.00	1	8,408	0.01%
2021/08/12	0	0.00	0	398.00	400.50	0	8,396	0.00%
2021/08/10	3	399.67	4	401.50	401.00	-1	8,727	-0.01%
2021/08/09	11	409.68	8	413.56	402.50	3	9,021	0.03%
2021/08/06	9	409.94	10	412.05	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	10.1	405.14	414.50	-10.1	9,399	-0.11%
2021/08/04	13	415.44	5	408.40	396.00	8	9,662	0.08%
2021/08/03	0	0.00	14	397.00	405.50	-14	9,629	-0.15%
2021/08/02	2	392.24	0	0.00	389.50	2	9,681	0.02%
2021/07/30	67	408.57	67	397.88	397.00	0	9,818	0.00%
2021/07/29	35	403.67	34	409.60	416.00	1	9,932	0.01%
2021/07/28	1	390.00	0	0.00	383.50	1	9,954	0.01%
2021/07/27	60	382.25	60	375.50	375.50	0	10,059	0.00%
2021/07/26	41	381.50	40	384.50	385.50	1	10,058	0.01%
2021/07/23	100	422.18	87	395.03	391.50	13	10,051	0.13%
2021/07/22	60	418.00	60	421.25	427.50	0	10,131	0.00%
2021/07/21	21	423.24	59	416.49	409.00	-38	10,227	-0.37%
2021/07/20	1	417.00	21.1	426.18	418.50	-20.1	10,396	-0.19%
2021/07/19	55	424.43	35	432.07	420.00	20	10,432	0.19%
2021/07/16	22	426.66	47	430.96	436.00	-25	10,488	-0.24%
2021/07/15	102.1	427.72	80	419.75	419.50	22.1	10,505	0.21%	大買/
2021/07/14	80	428.31	101	431.92	434.00	-21	10,527	-0.20%	大賣/
2021/07/13	63	426.33	51	428.96	420.00	12	10,581	0.11%
2021/07/12	51	423.54	51	425.05	428.00	0	10,654	0.00%
2021/07/09	79	423.96	79	425.13	418.00	0	10,783	0.00%
2021/07/08	45	425.07	45	431.77	419.00	0	10,861	0.00%
2021/07/07	43	420.26	35	428.06	424.50	8	10,779	0.07%
2021/07/06	20	405.00	20	408.50	407.50	0	10,703	0.00%
2021/07/05	40	395.74	21	398.17	406.00	19	10,729	0.18%
2021/07/02	25	391.26	10	389.00	391.50	15	10,733	0.14%
2021/07/01	23	383.46	21.1	379.15	379.00	1.9	10,827	0.02%
2021/06/30	22	384.52	21	387.14	389.50	1	10,896	0.01%
2021/06/29	12.1	387.84	15	390.57	389.00	-2.9	11,072	-0.03%
2021/06/28	12	387.96	15	389.23	387.50	-3	11,215	-0.03%
2021/06/25	39	398.87	27	393.57	393.00	12	11,430	0.10%
2021/06/24	46	402.10	45	406.74	402.50	1	11,444	0.01%
2021/06/23	9	394.39	22.1	396.55	394.00	-13.1	11,434	-0.11%
2021/06/22	32	375.22	40	376.06	387.00	-8	11,496	-0.07%
2021/06/21	25	362.36	23	364.80	358.50	2	11,504	0.02%
2021/06/18	10	358.50	15	360.73	359.50	-5	11,641	-0.04%
2021/06/17	32	352.31	30	343.63	354.50	2	11,625	0.02%
2021/06/16	20	346.50	21.2	346.33	340.50	-1.2	11,770	-0.01%
2021/06/15	23	348.24	29	347.50	347.00	-6	11,979	-0.05%
2021/06/11	28	346.16	28.1	346.03	345.50	-0.1	12,086	0.00%
2021/06/10	74	356.20	45	350.78	348.50	29	12,066	0.24%
2021/06/09	23	352.17	24.1	360.26	361.50	-1.1	12,014	-0.01%
2021/06/08	13	353.88	25.1	357.40	350.00	-12.1	12,086	-0.10%
2021/06/07	36	343.96	34.1	346.85	352.00	1.9	12,149	0.02%
2021/06/04	38	335.75	44.1	339.28	341.00	-6.1	12,164	-0.05%
2021/06/03	25	331.92	26.1	334.18	335.50	-1.1	12,286	-0.01%
2021/06/02	5.1	320.01	2	319.00	319.50	3.1	12,406	0.02%
2021/06/01	23.1	330.55	24.1	328.01	326.00	-1	12,809	-0.01%
2021/05/31	28.5	329.68	25	324.04	330.50	3.5	12,903	0.03%
2021/05/28	12	316.38	13	317.92	313.00	-1	12,973	-0.01%
2021/05/27	23	310.54	30	310.60	318.00	-7	13,120	-0.05%
2021/05/26	31.2	321.85	28.2	324.63	318.00	3	13,659	0.02%
2021/05/25	39.9	327.63	30	329.63	323.00	9.9	13,888	0.07%
2021/05/24	31.2	317.66	22.1	312.54	322.50	9.1	14,179	0.06%
2021/05/21	39	304.77	42	305.84	315.00	-3	14,241	-0.02%
2021/05/20	36	294.22	41	301.40	292.00	-5	14,242	-0.04%
2021/05/19	18.2	313.87	18	305.56	303.50	0.2	14,320	0.00%
2021/05/18	30	309.98	28	309.32	310.00	2	14,420	0.01%
2021/05/17	25	300.20	27	287.39	302.00	-2	14,416	-0.01%
2021/05/14	39	292.91	38	295.01	290.00	1	14,577	0.01%
2021/05/13	24	281.96	31	280.90	283.50	-7	14,722	-0.05%
2021/05/12	40	274.56	39	278.46	268.50	1	14,720	0.01%
2021/05/11	28	283.91	28	290.84	279.50	0	14,604	0.00%
2021/05/10	17	322.71	14	308.00	307.00	3	14,629	0.02%
2021/05/07	32	314.97	26	314.63	318.00	6	14,693	0.04%
2021/05/06	9	305.39	15.1	302.49	305.00	-6.1	14,811	-0.04%
2021/05/05	4	294.50	8	300.00	289.00	-4	14,962	-0.03%
2021/05/04	4	303.75	7	299.50	308.00	-3	15,155	-0.02%
2021/05/03	5	302.71	1	300.50	298.50	4	15,361	0.03%
2021/04/29	0.1	316.00	1	318.50	318.50	-0.9	15,576	-0.01%
2021/04/28	0.1	317.50	6	316.67	316.00	-5.9	15,722	-0.04%
2021/04/27	6.1	306.90	5	306.80	307.50	1.1	15,651	0.01%
2021/04/26	10	311.10	1	321.50	305.50	9	15,604	0.06%
2021/04/23	21	323.83	21	319.79	324.50	0	15,471	0.00%
2021/04/22	6	324.67	5	319.70	315.50	1	15,551	0.01%
2021/04/21	20	317.45	22	323.23	316.00	-2	15,609	-0.01%
2021/04/20	31	319.65	28	319.23	320.50	3	15,797	0.02%
2021/04/19	20	322.40	22	330.55	319.50	-2	15,976	-0.01%
2021/04/16	1	332.50	0	0.00	332.50	1	16,094	0.01%
2021/04/15	4	335.30	3	325.83	341.50	1	16,156	0.01%
2021/04/14	4	313.38	5	317.91	315.50	-1	16,343	-0.01%
2021/04/12	2	323.07	0	0.00	323.00	2	17,156	0.01%
2021/04/09	25	335.50	29	335.76	334.50	-4	17,408	-0.02%
2021/04/08	7	333.29	4.1	333.90	332.50	2.9	17,517	0.02%
2021/04/07	22	340.25	17	350.74	340.50	5	17,676	0.03%
2021/04/06	2	356.50	2	351.50	351.00	0	17,697	0.00%
2021/04/01	4	355.50	4	356.38	351.50	0	17,728	0.00%
2021/03/31	25	350.82	25	351.12	354.00	0	17,659	0.00%
2021/03/30	13	348.31	10	350.30	356.00	3	17,607	0.02%
2021/03/29	14	339.50	15	333.67	332.00	-1	17,594	-0.01%
2021/03/26	34	331.91	36	333.68	335.50	-2	17,648	-0.01%
2021/03/25	21	339.21	30	332.45	318.00	-9	17,696	-0.05%
2021/03/24	10	329.45	5	325.50	326.00	5	17,729	0.03%
2021/03/23	21	314.73	22.3	317.28	305.50	-1.3	17,862	-0.01%
2021/03/22	18	306.53	18	306.36	306.50	0	17,897	0.00%
2021/03/19	5	300.90	2	305.25	307.00	3	18,207	0.02%
2021/03/18	26.1	306.08	28	308.80	312.50	-1.9	18,415	-0.01%
2021/03/17	9	298.50	10.4	298.03	299.00	-1.4	19,046	-0.01%
2021/03/16	7	296.86	6.1	294.27	293.50	0.9	19,039	0.00%
2021/03/15	8	295.63	7	295.64	296.00	1	19,156	0.01%
2021/03/12	32	296.14	38	293.91	292.00	-6	19,332	-0.03%
2021/03/11	38	287.63	35	288.60	293.00	3	19,290	0.02%
2021/03/10	41	282.83	40	283.58	283.50	1	19,312	0.01%
2021/03/09	29.1	274.24	26	275.62	273.50	3.1	19,378	0.02%
2021/03/08	49.2	291.34	51	291.77	279.50	-1.8	19,323	-0.01%
2021/03/05	17.1	290.69	17	292.12	295.00	0.1	19,253	0.00%
2021/03/04	43	282.38	44	280.95	278.50	-1	19,494	-0.01%
2021/03/03	22.1	284.83	16	289.28	280.50	6.1	20,089	0.03%
2021/03/02	7.5	302.57	7	303.64	291.00	0.5	20,206	0.00%
2021/02/26	48.1	304.03	46	304.98	299.00	2.1	20,621	0.01%
2021/02/25	31.1	311.66	31	310.89	306.00	0.1	20,571	0.00%
2021/02/24	17	306.44	23	303.65	295.00	-6	20,482	-0.03%
2021/02/23	17	287.50	12	288.29	286.00	5	20,111	0.02%
2021/02/22	9	298.11	33	299.26	294.50	-24	20,077	-0.12%
2021/02/19	40	290.81	17	291.59	290.00	23	20,068	0.11%
2021/02/18	8	286.31	8	288.19	288.00	0	20,471	0.00%
2021/02/17	3	283.17	2	284.00	286.50	1	20,394	0.00%
2021/02/05	19	264.37	18	263.56	265.00	1	20,323	0.00%
2021/02/04	36	250.71	38	247.57	254.00	-2	20,022	-0.01%
2021/02/03	35	248.40	36	244.24	243.50	-1	19,998	0.00%
2021/02/02	38	243.12	65	239.95	246.00	-27	20,266	-0.13%
2021/02/01	50	225.65	40	225.15	233.00	10	20,194	0.05%
2021/01/29	36	234.14	26	238.46	226.00	10	20,282	0.05%
2021/01/28	25	237.86	26	236.19	236.00	-1	20,453	0.00%
2021/01/27	31	247.16	30	238.03	248.00	1	20,900	0.00%
2021/01/26	27	239.46	32	237.75	238.00	-5	20,689	-0.02%
2021/01/25	38	237.68	24.1	249.67	233.50	13.9	20,465	0.07%
2021/01/22	18	239.39	7	231.73	253.50	11	20,285	0.05%
2021/01/21	33.1	229.47	34	221.24	230.50	-0.9	20,632	0.00%
2021/01/20	1	222.50	14	216.57	216.50	-13	20,912	-0.06%
2021/01/19	24	225.38	23	220.17	221.00	1	20,942	0.00%
2021/01/18	25	222.76	26	216.52	223.00	-1	20,942	0.00%
2021/01/15	23	219.09	29	219.79	219.00	-6	21,070	-0.03%
2021/01/14	25	223.46	26.1	219.67	224.00	-1.1	21,183	-0.01%
2021/01/13	35	227.31	32	222.28	220.00	3	21,377	0.01%
2021/01/12	30	220.73	35	218.80	222.00	-5	21,255	-0.02%
2021/01/11	31	216.53	29	219.53	221.00	2	21,231	0.01%
2021/01/08	24	212.94	29	215.31	216.00	-5	21,161	-0.02%
2021/01/07	41	212.88	48	214.67	212.50	-7	21,266	-0.03%
2021/01/06	39	207.44	28	209.88	205.50	11	21,103	0.05%
2021/01/05	78	209.06	73	207.39	209.00	5	20,767	0.02%
2021/01/04	28	198.84	57	191.00	200.00	-29	20,315	-0.14%
2020/12/31	28	182.00	30	182.48	182.00	-2	20,417	-0.01%
2020/12/30	29	178.66	29	177.98	178.00	0	20,352	0.00%
2020/12/29	30	175.00	30	173.67	175.00	0	20,296	0.00%
2020/12/28	40	171.85	39	170.26	173.50	1	20,363	0.00%
2020/12/25	30	168.57	29	172.36	168.50	1	20,484	0.00%
2020/12/24	30	174.88	29	171.53	171.50	1	20,704	0.00%
2020/12/23	38	172.53	38	177.67	176.50	0	21,025	0.00%
2020/12/22	35	171.77	31	172.44	170.00	4	21,244	0.02%
2020/12/21	38	172.46	38	172.99	177.00	0	21,463	0.00%
2020/12/18	40	173.94	41	173.33	173.00	-1	21,402	0.00%
2020/12/17	52	177.88	33	176.24	176.50	19	21,487	0.09%
2020/12/16	33	178.55	80	178.34	176.50	-47	21,308	-0.22%
2020/12/15	85	176.35	31	174.73	174.50	54	21,169	0.26%
2020/12/14	31	185.44	34	177.90	186.00	-3	21,176	-0.01%
2020/12/11	60	181.06	60	182.38	173.50	0	21,227	0.00%
2020/12/10	7	175.86	8	174.94	178.00	-1	20,892	0.00%
2020/12/09	9	177.22	10	177.15	177.00	-1	20,964	0.00%
2020/12/08	71	176.79	43	177.57	180.00	28	21,114	0.13%
2020/12/07	32	174.78	30	172.65	172.50	2	21,181	0.01%
2020/12/04	31	172.77	36	169.38	169.50	-5	21,257	-0.02%
2020/12/03	8	171.38	5	171.30	172.00	3	21,423	0.01%
2020/12/02	43	180.01	36	177.90	177.50	7	21,593	0.03%
2020/12/01	50	175.02	56	176.81	175.00	-6	21,832	-0.03%
2020/11/30	49	177.65	55	178.36	181.00	-6	22,146	-0.03%
2020/11/27	76	170.03	73.1	169.38	171.00	3	22,106	0.01%
2020/11/26	37	163.45	46	158.66	165.00	-9	21,958	-0.04%
2020/11/25	46	154.93	45	155.30	150.00	1	21,831	0.00%
2020/11/24	50	147.92	59	151.39	152.50	-9	21,510	-0.04%
2020/11/23	20	140.30	13	140.38	139.00	7	21,122	0.03%
2020/11/20	37	136.99	38	135.54	138.00	-1	21,154	0.00%
2020/11/19	1	138.50	0	0.00	136.50	1	21,594	0.00%
2020/11/18	8	141.25	6	141.17	140.50	2	22,024	0.01%
2020/11/17	53	142.09	51	142.60	144.00	2	22,546	0.01%
2020/11/16	1	136.50	4	135.75	134.50	-3	22,619	-0.01%
2020/11/13	42	133.39	42	131.24	133.50	0	23,023	0.00%
2020/11/12	3	132.00	3	131.33	133.00	0	23,372	0.00%
2020/11/11	54	131.92	51	130.41	130.00	3	24,230	0.01%
2020/11/10	80	130.49	107	129.62	131.00	-27	24,580	-0.11%	大賣/
2020/11/09	41	129.77	39	125.59	125.50	2	24,922	0.01%
2020/11/06	43	128.87	64	129.64	126.50	-21	25,163	-0.08%
2020/11/05	59	126.68	63	126.71	127.50	-4	25,319	-0.02%
2020/11/04	65	124.57	66	119.78	125.50	-1	25,317	0.00%
2020/11/03	51	117.33	46	117.98	118.00	5	24,845	0.02%
2020/11/02	52	116.07	51	114.26	116.50	1	25,018	0.00%
2020/10/30	45	115.46	58	114.22	115.50	-13	25,649	-0.05%
2020/10/29	32	111.70	35	111.00	114.50	-3	25,690	-0.01%
2020/10/28	99	113.94	51	116.42	111.00	48	25,271	0.19%
2020/10/27	4	119.50	3	119.50	121.00	1	24,968	0.00%
2020/10/26	6	119.33	15	119.27	119.00	-9	25,251	-0.04%
2020/10/23	52	120.25	45	120.01	121.00	7	25,337	0.03%
2020/10/22	64	123.39	66	121.52	121.50	-2	25,415	-0.01%
2020/10/21	10	128.75	15	130.00	125.50	-5	25,266	-0.02%
2020/10/20	54	128.77	47	127.32	130.00	7	25,065	0.03%
2020/10/19	44	126.78	47	126.85	126.50	-3	25,132	-0.01%
2020/10/16	38	124.50	40	129.03	124.50	-2	25,702	-0.01%
2020/10/15	45	128.14	46	126.95	128.00	-1	25,721	0.00%
2020/10/14	7	126.79	25	128.08	127.50	-18	25,500	-0.07%
2020/10/13	0	0.00	1	122.00	123.00	-1	25,389	0.00%
2020/10/12	52	123.57	49	126.39	124.50	3	25,464	0.01%
2020/10/08	11	126.77	15	126.03	127.00	-4	25,504	-0.02%
2020/10/07	45	121.39	44	119.58	121.50	1	25,230	0.00%
2020/10/06	40	121.50	44	121.48	121.50	-4	25,325	-0.02%
2020/10/05	45	118.42	48	119.44	119.50	-3	25,291	-0.01%
2020/09/30	11	117.27	5	117.70	118.00	6	25,190	0.02%
2020/09/29	58	117.12	55	121.23	116.00	3	25,088	0.01%
2020/09/28	51	120.65	52	119.63	120.50	-1	24,889	0.00%
2020/09/25	64	117.94	61	121.08	113.00	3	24,582	0.01%
2020/09/24	16	122.50	4	121.88	119.50	12	24,484	0.05%
2020/09/23	41	127.01	60	127.98	128.00	-19	24,310	-0.08%
2020/09/22	75	127.83	55	129.58	127.00	20	24,831	0.08%
2020/09/21	7	132.57	5	130.50	130.00	2	24,943	0.01%
2020/09/18	15	133.83	19	134.00	134.50	-4	24,915	-0.02%
2020/09/17	49	135.31	57	135.85	136.00	-8	24,892	-0.03%
2020/09/16	64	133.59	58	133.93	133.00	6	24,713	0.02%
2020/09/15	60	131.29	69	132.90	129.50	-9	24,499	-0.04%
2020/09/14	40	125.44	42	126.50	125.50	-2	24,093	-0.01%
2020/09/11	12	124.13	9	123.67	123.00	3	24,262	0.01%
2020/09/10	14	129.82	11	126.73	126.00	3	24,201	0.01%
2020/09/09	16	124.66	7	128.79	132.00	9	24,286	0.04%
2020/09/08	23	132.00	20	132.35	128.00	3	24,190	0.01%
2020/09/07	15	132.23	14	129.43	126.50	1	24,242	0.00%
2020/09/04	31	137.19	33	137.89	136.50	-2	24,763	-0.01%
2020/09/03	29	136.19	30	137.95	138.00	-1	25,002	0.00%
2020/09/02	25	132.06	25	133.78	131.00	0	24,461	0.00%
2020/09/01	16	124.72	18	124.64	132.50	-2	23,928	-0.01%
2020/08/31	53	123.68	53	121.40	120.50	0	23,549	0.00%
2020/08/28	22	124.48	18	123.64	123.00	4	23,383	0.02%
2020/08/27	55	131.77	55	130.25	129.00	0	23,254	0.00%
2020/08/26	51	129.96	52	131.30	131.00	-1	23,598	0.00%
2020/08/25	68	131.51	65	128.95	129.00	3	23,887	0.01%
2020/08/24	70	133.26	68	129.80	132.00	2	23,450	0.01%
2020/08/21	89	136.15	101	134.95	140.50	-12	23,067	-0.05%	大賣/
2020/08/20	44	141.92	46	129.75	128.00	-2	22,561	-0.01%
2020/08/19	63	144.56	64	142.61	142.00	-1	22,319	0.00%
2020/08/18	62	139.62	58	139.97	138.50	4	22,087	0.02%
2020/08/17	88	139.22	70.1	144.24	138.50	18	22,089	0.08%
2020/08/14	58	138.41	67	140.86	144.00	-9	21,462	-0.04%
2020/08/13	32	134.63	30	134.58	131.00	2	21,254	0.01%
2020/08/12	2	127.75	13.1	126.13	129.00	-11.1	21,126	-0.05%
2020/08/11	26	117.15	20	117.98	117.50	6	20,834	0.03%
2020/08/10	11.4	118.63	11	118.95	120.00	0.4	20,473	0.00%
2020/08/07	49	116.46	43	113.53	113.50	6	20,183	0.03%
2020/08/06	7	116.93	17	117.50	118.50	-10	20,065	-0.05%
2020/08/05	31	115.32	32	116.77	116.00	-1	19,961	-0.01%
2020/08/04	3	107.00	49	106.14	111.50	-46	19,411	-0.24%
2020/08/03	49	102.54	71.1	102.26	101.50	-22.1	19,281	-0.11%
2020/07/31	66	100.03	54	100.11	100.00	12	19,193	0.06%
2020/07/30	23	100.40	11	99.72	100.00	12	19,020	0.06%
2020/07/29	7	94.10	7	94.61	94.60	0	18,671	0.00%
2020/07/28	6	97.25	17	97.59	96.10	-11	18,568	-0.06%
2020/07/27	9	93.76	6	94.08	94.40	3	18,413	0.02%
2020/07/24	63	94.71	59	92.42	92.30	4	18,529	0.02%
2020/07/23	80	97.61	81	96.17	96.00	-1	18,691	-0.01%
2020/07/22	76	93.22	70	97.60	96.50	6	18,608	0.03%
2020/07/21	1	87.20	7	88.41	89.80	-6	17,942	-0.03%
2020/07/20	0	0.00	1	81.70	81.70	-1	18,263	-0.01%
2020/07/17	7	80.29	1	81.10	79.80	6	18,346	0.03%
2020/07/16	2	82.30	14	79.60	81.80	-12	18,413	-0.07%
2020/07/15	28	82.45	26	81.55	80.50	2	18,412	0.01%
2020/07/14	2	80.70	4	80.45	79.00	-2	18,485	-0.01%
2020/07/13	3	81.23	7	80.46	82.70	-4	18,653	-0.02%
2020/07/10	1	83.40	4	82.45	82.70	-3	18,846	-0.02%
2020/07/09	1	87.40	3	88.43	86.10	-2	19,015	-0.01%
2020/07/08	5	88.06	5	88.28	88.10	0	19,258	0.00%
2020/07/07	5	86.52	3	85.70	85.40	2	19,298	0.01%
2020/07/06	3	86.77	0	0.00	86.50	3	19,317	0.02%
2020/07/03	5	85.36	9	84.48	84.30	-4	19,427	-0.02%
2020/07/02	2	80.40	4	81.05	81.90	-2	19,400	-0.01%
2020/07/01	30	81.18	36	81.54	78.40	-6	19,314	-0.03%
2020/06/30	13	78.70	13	78.66	79.30	0	18,858	0.00%
2020/06/29	2	72.60	9	72.52	72.10	-7	18,765	-0.04%
2020/06/24	3	71.77	3	71.40	72.10	0	18,843	0.00%
2020/06/23	31	71.65	25.1	72.82	70.50	5.9	19,099	0.03%
2020/06/22	63	72.33	75	72.54	72.50	-12	19,195	-0.06%
2020/06/19	4	69.58	12	69.48	69.60	-8	19,083	-0.04%
2020/06/18	77	69.28	78	69.04	69.40	-1	19,140	-0.01%
2020/06/17	1	67.60	4	67.58	67.80	-3	18,947	-0.02%
2020/06/16	8	67.14	11	67.44	66.50	-3	18,966	-0.02%
2020/06/15	4	64.70	4	63.50	63.30	0	18,702	0.00%
2020/06/12	27	63.90	28	65.31	65.40	-1	18,726	-0.01%
2020/06/11	30	67.06	32	67.17	65.90	-2	18,425	-0.01%
2020/06/10	4	64.95	125	63.24	65.30	-121	17,466	-0.69%	大賣/鉅額交易
2020/06/09	7	59.50	0	0.00	59.40	7	16,885	0.04%
2020/06/08	2	59.90	3	59.87	59.50	-1	16,932	-0.01%
2020/06/05	5	60.14	45	59.81	60.40	-40	16,913	-0.24%
2020/06/04	25	59.42	1	59.60	59.10	24	16,812	0.14%
2020/06/03	27	59.44	8	59.61	59.40	19	16,950	0.11%
2020/06/02	16	60.19	24	60.81	59.70	-8	16,883	-0.05%
2020/06/01	127	60.76	24	58.94	60.30	103	16,561	0.62%	大買/鉅額交易
2020/05/29	8	55.54	10	55.76	56.00	-2	16,149	-0.01%
2020/05/28	4	56.10	5	56.68	55.00	-1	16,444	-0.01%
2020/05/27	12	56.13	6	56.32	56.00	6	16,532	0.04%
2020/05/26	4	55.53	18	55.85	56.20	-14	16,481	-0.08%
2020/05/25	28	54.85	22	54.89	54.70	6	16,235	0.04%
2020/05/22	27	55.40	7	55.67	54.10	20	16,085	0.12%
2020/05/21	29	59.11	13	59.65	58.70	16	15,936	0.10%
2020/05/20	22	57.99	17	58.51	57.80	5	16,305	0.03%
2020/05/19	20	58.62	5	58.38	58.50	15	16,013	0.09%
2020/05/18	2	64.40	5	65.80	63.00	-3	15,354	-0.02%
2020/05/15	22	69.94	3	68.80	69.90	19	15,233	0.12%
2020/05/14	9	72.23	8	70.56	70.50	1	15,197	0.01%
2020/05/13	0	0.00	1	73.10	72.80	-1	15,197	-0.01%
2020/05/12	5	72.84	0	0.00	71.80	5	15,159	0.03%
2020/05/11	1	72.40	7	74.94	75.20	-6	15,088	-0.04%
2020/05/08	3	70.50	6	71.28	71.30	-3	14,939	-0.02%
2020/05/07	2	69.80	4	71.25	69.50	-2	14,955	-0.01%
2020/05/06	1	69.60	0	0.00	69.60	1	14,843	0.01%
2020/05/05	4	69.85	2	70.65	69.80	2	14,850	0.01%
2020/05/04	1	69.40	1	69.60	70.50	0	14,777	0.00%
2020/04/30	2	71.40	12	71.30	71.30	-10	14,741	-0.07%
2020/04/29	83	71.13	85	72.44	72.00	-2	14,677	-0.01%
2020/04/28	106	70.31	92	70.04	70.50	14	14,493	0.10%	大買/
2020/04/27	74	68.00	74	66.69	67.60	0	14,229	0.00%
2020/04/24	5	67.30	0	0.00	67.50	5	14,120	0.04%
2020/04/23	20	68.45	24	68.61	68.10	-4	14,001	-0.03%
2020/04/22	81	64.27	84	64.97	65.40	-3	13,543	-0.02%
2020/04/21	13	64.34	12	65.37	64.60	1	13,417	0.01%
2020/04/20	11	65.30	12	65.30	65.70	-1	13,386	-0.01%
2020/04/17	26	65.94	28	65.78	64.50	-2	13,446	-0.01%
2020/04/16	5	65.20	11	64.75	65.00	-6	13,214	-0.05%
2020/04/15	29	64.17	26	64.27	62.10	3	12,910	0.02%
2020/04/14	13	60.18	15	61.19	62.10	-2	12,508	-0.02%
2020/04/13	8	56.31	17	55.95	56.50	-9	12,269	-0.07%
2020/04/10	15	52.50	26	53.20	53.70	-11	11,965	-0.09%
2020/04/09	6	52.67	0	0.00	52.00	6	11,825	0.05%
2020/04/08	55	53.20	51	53.41	53.40	4	11,714	0.03%
2020/04/07	71	54.87	55	55.62	53.40	16	11,489	0.14%
2020/04/06	64	53.68	58	53.74	54.30	6	11,222	0.05%
2020/04/01	80	53.16	73	53.59	53.80	7	11,126	0.06%
2020/03/31	34	54.29	38	54.54	55.00	-4	10,938	-0.04%
2020/03/30	94	52.34	97	51.74	52.40	-3	10,584	-0.03%
2020/03/27	126	49.58	139	51.25	50.40	-13	10,329	-0.13%	大買/大賣/
2020/03/26	67	46.83	72	46.14	47.00	-5	9,955	-0.05%
2020/03/25	10	41.80	27	42.94	43.65	-17	9,663	-0.18%
2020/03/24	60	40.06	55	40.02	39.70	5	9,510	0.05%
2020/03/23	8	39.28	0	0.00	38.70	8	9,309	0.09%
2020/03/20	13	44.62	4	46.19	43.00	9	9,177	0.10%
2020/03/19	4	45.26	2	45.43	42.85	2	8,913	0.02%
2020/03/18	21	46.70	22	47.77	47.60	-1	8,805	-0.01%
2020/03/17	4	44.50	11	44.83	44.70	-7	8,584	-0.08%
2020/03/16	17	46.35	17	45.87	43.70	0	8,501	0.00%
2020/03/13	7	44.19	6	45.18	46.70	1	8,509	0.01%
2020/03/12	2	49.28	2	52.20	49.00	0	8,368	0.00%
2020/03/11	7	54.56	1	55.00	54.20	6	8,281	0.07%
2020/03/10	0	0.00	3	54.93	56.00	-3	8,218	-0.04%
2020/03/09	27	57.29	20	55.59	55.00	7	8,085	0.09%
2020/03/06	1	55.70	14	56.87	57.40	-13	7,895	-0.16%
2020/03/05	6	56.90	2	57.15	56.10	4	7,883	0.05%
2020/03/04	6	55.15	10	55.90	56.20	-4	7,683	-0.05%
2020/03/03	8	55.93	35	56.80	55.50	-27	7,573	-0.36%
2020/03/02	5	56.26	4	55.88	56.00	1	7,183	0.01%
2020/02/27	2	54.60	2	53.80	53.00	0	6,883	0.00%
2020/02/26	33	55.18	34	55.19	55.20	-1	6,724	-0.01%
2020/02/25	6	55.78	4	55.80	55.30	2	6,595	0.03%
2020/02/24	97	56.41	95	56.86	56.90	2	6,535	0.03%
2020/02/21	2	53.15	4	54.68	55.80	-2	6,145	-0.03%
2020/02/20	29	50.30	28	50.18	50.80	1	5,405	0.02%
2020/02/19	0	0.00	1	48.85	48.55	-1	5,207	-0.02%
2020/02/17	2	47.00	0	0.00	47.00	2	5,213	0.04%
2020/02/12	0	0.00	6	47.17	47.00	-6	5,269	-0.11%
2020/02/11	0	0.00	5	45.29	45.05	-5	5,299	-0.09%
2020/02/10	8	42.56	1	43.15	42.90	7	5,307	0.13%
2020/02/06	1	46.25	0	0.00	46.00	1	5,311	0.02%
2020/02/05	0	0.00	2	44.20	43.80	-2	5,383	-0.04%
2020/02/04	1	43.80	0	0.00	44.50	1	5,538	0.02%
2020/02/03	1	42.10	0	0.00	42.75	1	5,597	0.02%
2020/01/31	2	43.00	0	0.00	43.80	2	5,751	0.03%
2020/01/30	4	45.34	0	0.00	44.85	4	6,035	0.07%
2020/01/15	1	49.80	0	0.00	49.90	1	7,050	0.01%
2020/01/13	1	48.65	5	49.20	50.00	-4	7,701	-0.05%
2020/01/10	0	0.00	5	45.80	46.75	-5	7,519	-0.07%
2020/01/06	1	44.95	0	0.00	44.55	1	7,947	0.01%
2020/01/02	0	0.00	1	47.75	47.90	-1	8,196	-0.01%
2019/12/31	2	45.50	2	45.70	45.95	0	8,441	0.00%
2019/12/27	0	0.00	3	47.37	47.05	-3	8,607	-0.03%
2019/12/26	10	47.56	0	0.00	47.20	10	8,661	0.12%
2019/12/25	2	47.75	1	47.45	47.95	1	8,780	0.01%
2019/12/23	2	47.45	0	0.00	47.60	2	9,246	0.02%
2019/12/20	1	48.80	3	49.08	49.00	-2	9,397	-0.02%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/16	0	0.00	2	49.00	49.15	-2	10,171	-0.02%
2019/12/13	9	47.51	3	48.60	47.85	6	10,535	0.06%
2019/12/11	3	48.90	14.1	48.62	48.95	-11.1	11,710	-0.09%
2019/12/10	2	48.48	0	0.00	48.50	2	11,984	0.02%
2019/12/06	0	0.00	2	50.95	50.70	-2	11,936	-0.02%
2019/12/05	2	49.55	0	0.00	49.90	2	11,961	0.02%
2019/12/04	1	49.30	3	49.68	50.40	-2	12,065	-0.02%
2019/12/03	0	0.00	4	49.86	50.20	-4	12,467	-0.03%
2019/12/02	3	48.98	0	0.00	48.60	3	12,507	0.02%
2019/11/29	7	51.61	9	51.68	51.20	-2	12,596	-0.02%
2019/11/28	1	51.70	2	52.05	52.20	-1	12,651	-0.01%
2019/11/27	10	51.36	0	0.00	51.20	10	12,683	0.08%
2019/11/22	1	50.90	0	0.00	50.90	1	12,773	0.01%
2019/11/20	3	52.93	4	52.90	52.80	-1	12,804	-0.01%
2019/11/19	34	54.74	30	53.91	54.00	4	12,980	0.03%
2019/11/15	5	53.20	5	54.06	53.40	0	13,092	0.00%
2019/11/14	5	53.34	8	53.99	53.00	-3	13,072	-0.02%
2019/11/13	0	0.00	1	54.90	54.00	-1	13,100	-0.01%
2019/11/12	0	0.00	4	54.40	55.00	-4	13,217	-0.03%
2019/11/11	0	0.00	2	52.60	52.70	-2	13,274	-0.02%
2019/11/08	2	53.60	0	0.00	53.60	2	13,208	0.02%
2019/11/07	0	0.00	1	54.90	54.90	-1	13,135	-0.01%
2019/11/06	3	53.53	16	53.44	53.80	-13	13,146	-0.10%
2019/11/05	0	0.00	3	55.10	55.20	-3	13,168	-0.02%
2019/11/04	1	54.20	1	54.40	54.70	0	13,186	0.00%
2019/11/01	15	54.05	7	54.80	54.20	8	13,132	0.06%
2019/10/31	3.6	56.07	10	55.70	55.40	-6.4	13,108	-0.05%
2019/10/30	5	56.74	6	57.63	56.10	-1	13,141	-0.01%
2019/10/29	19	55.57	17	55.55	56.50	2	12,960	0.02%
2019/10/28	35	56.92	20	56.43	56.50	15	12,829	0.12%
2019/10/25	6	57.12	6	57.03	56.60	0	12,785	0.00%
2019/10/24	19	56.97	23	57.11	57.70	-4	12,690	-0.03%
2019/10/23	39	56.35	14	56.81	55.30	25	12,416	0.20%
2019/10/22	8	55.03	22	55.25	55.90	-14	12,379	-0.11%
2019/10/18	2	50.80	1	51.10	51.30	1	11,965	0.01%
2019/10/17	0	0.00	13	50.98	51.20	-13	12,250	-0.11%
2019/10/16	19	51.00	8	51.16	50.90	11	12,597	0.09%
2019/10/15	0	0.00	23	51.74	51.90	-23	12,432	-0.19%
2019/10/14	2	50.00	4	50.88	51.00	-2	12,356	-0.02%
2019/10/08	22	50.51	0	0.00	49.00	22	12,218	0.18%
2019/10/07	33	51.30	47	52.44	52.00	-14	12,094	-0.12%
2019/10/04	31	50.45	26	50.48	50.40	5	11,927	0.04%
2019/10/03	11	49.48	5	49.55	50.40	6	11,969	0.05%
2019/10/02	0	0.00	1	49.70	50.20	-1	11,948	-0.01%
2019/10/01	10	49.70	18	49.37	49.35	-8	11,880	-0.07%
2019/09/27	11	49.93	1	49.60	50.60	10	11,792	0.08%
2019/09/26	8	50.79	7	51.10	50.00	1	11,732	0.01%
2019/09/25	6	49.51	0	0.00	49.80	6	11,662	0.05%
2019/09/24	15	50.29	3	50.90	50.20	12	11,747	0.10%
2019/09/23	4	50.24	4	51.43	50.50	0	11,671	0.00%
2019/09/20	12	48.95	16	49.09	49.55	-4	11,584	-0.03%
2019/09/19	34	50.06	34	49.86	49.90	0	11,494	0.00%
2019/09/18	22	49.09	16	49.51	49.85	6	11,286	0.05%
2019/09/17	52	48.09	42	48.33	48.80	10	10,971	0.09%
2019/09/16	27	46.42	40	45.93	47.30	-13	10,652	-0.12%
2019/09/12	2	43.55	4	43.45	43.80	-2	10,271	-0.02%
2019/09/09	3	41.37	0	0.00	41.05	3	10,795	0.03%
2019/09/06	25	42.07	5	41.95	42.10	20	10,828	0.18%
2019/09/05	0	0.00	20	43.07	42.80	-20	10,905	-0.18%
2019/09/03	3	42.02	0	0.00	40.75	3	11,207	0.03%
2019/08/30	0	0.00	2	40.75	40.30	-2	11,103	-0.02%
2019/08/28	0	0.00	6	39.30	39.00	-6	11,226	-0.05%
2019/08/27	6	39.10	1	39.40	38.90	5	11,287	0.04%
2019/08/26	8	39.14	0	0.00	39.00	8	11,364	0.07%
2019/08/23	12	41.63	0	0.00	41.70	12	11,441	0.10%
2019/08/22	11	43.01	1	42.80	42.10	10	11,611	0.09%
2019/08/21	0	0.00	8	42.15	41.65	-8	11,657	-0.07%
2019/08/20	9	41.70	2	41.93	41.30	7	11,863	0.06%
2019/08/19	10	41.75	0	0.00	41.45	10	12,021	0.08%
2019/08/13	1	39.90	0	0.00	40.20	1	12,351	0.01%
2019/08/12	1	40.50	0	0.00	40.55	1	12,470	0.01%
2019/08/06	1	36.50	2	38.78	39.75	-1	12,402	-0.01%
2019/08/05	1	39.00	0	0.00	38.25	1	12,331	0.01%
2019/08/02	0	0.00	11	39.33	40.00	-11	12,357	-0.09%
2019/07/30	1	41.70	0	0.00	42.00	1	12,355	0.01%
2019/07/29	0	0.00	2	44.68	43.80	-2	12,241	-0.02%
2019/07/26	2	43.88	0	0.00	44.25	2	12,174	0.02%
2019/07/24	2	44.15	7	43.94	45.00	-5	12,018	-0.04%
2019/07/22	3	40.93	1	41.80	41.70	2	11,745	0.02%
2019/07/19	1	40.65	4	40.93	41.00	-3	11,591	-0.03%
2019/07/18	11	40.21	10	40.49	39.80	1	11,394	0.01%
2019/07/16	0	0.00	1	39.90	39.65	-1	11,312	-0.01%
2019/07/12	0	0.00	1	39.75	39.60	-1	11,601	-0.01%
2019/07/11	1	39.55	13	39.67	39.70	-12	11,686	-0.10%
2019/07/10	11	38.16	0	0.00	38.65	11	11,659	0.09%
2019/07/09	5	37.87	0	0.00	37.60	5	11,532	0.04%
2019/07/08	0	0.00	1	41.25	40.40	-1	11,434	-0.01%
2019/07/04	4	41.70	8	42.10	41.55	-4	11,545	-0.03%
2019/07/03	11	42.61	0	0.00	41.65	11	11,665	0.09%
2019/07/02	3	43.18	0.1	43.25	43.15	2.9	11,684	0.02%
2019/07/01	2	43.13	3	42.98	43.25	-1	11,679	-0.01%
2019/06/28	0	0.00	10	39.40	39.35	-10	11,664	-0.09%
2019/06/25	3	38.55	3	38.45	38.50	0	12,158	0.00%
2019/06/24	0	0.00	2	38.80	39.10	-2	12,282	-0.02%
2019/06/21	1	39.00	0	0.00	38.20	1	12,487	0.01%
2019/06/20	9	38.47	18	38.78	38.70	-9	12,545	-0.07%
2019/06/19	27	39.22	6	38.96	39.35	21	12,462	0.17%
2019/06/18	2	35.63	0	0.00	36.15	2	12,064	0.02%
2019/06/17	5	37.00	10	37.06	36.95	-5	12,255	-0.04%
2019/06/14	0	0.00	10	36.40	36.50	-10	12,161	-0.08%
2019/06/13	13	37.26	11	37.49	37.35	2	12,247	0.02%
2019/06/12	8	37.48	9	37.75	37.75	-1	12,018	-0.01%
2019/06/11	1	36.40	3	37.47	37.50	-2	11,473	-0.02%
2019/06/10	10	33.35	2	33.60	34.10	8	11,177	0.07%
2019/06/06	1	31.65	0	0.00	31.55	1	11,061	0.01%
2019/06/04	1	32.90	2	33.18	32.55	-1	10,954	-0.01%
2019/05/31	0	0.00	1	32.60	32.70	-1	10,794	-0.01%
2019/05/30	4	32.15	5	31.99	32.00	-1	10,711	-0.01%
2019/05/29	3	31.10	7	31.01	31.55	-4	10,536	-0.04%
2019/05/28	1	30.45	3	30.55	30.35	-2	10,470	-0.02%
2019/05/27	2	30.65	1	31.40	29.80	1	10,423	0.01%
2019/05/24	2	32.33	0	0.00	31.25	2	10,197	0.02%
2019/05/23	1	32.70	0	0.00	32.75	1	9,939	0.01%
2019/05/22	5	37.75	4	37.54	36.05	1	9,712	0.01%
2019/05/21	4	37.14	3	37.57	38.00	1	9,665	0.01%
2019/05/17	8	42.58	2	42.90	40.60	6	9,478	0.06%
2019/05/16	6	45.68	5	46.10	45.00	1	9,380	0.01%
2019/05/15	2	45.20	6	45.98	46.80	-4	9,431	-0.04%
2019/05/14	3	43.53	11	43.87	43.50	-8	9,402	-0.09%
2019/05/13	10	45.70	1	44.25	45.00	9	9,449	0.10%
2019/05/10	1	45.85	10	45.25	45.30	-9	9,480	-0.09%
2019/05/09	10	47.92	10	47.89	46.10	0	9,432	0.00%
2019/05/08	10	47.95	0	0.00	48.70	10	9,379	0.11%
2019/05/07	4	46.91	14	46.43	47.50	-10	9,300	-0.11%
2019/05/06	1	43.90	0	0.00	43.80	1	9,223	0.01%
2019/05/03	0	0.00	1	47.20	46.90	-1	9,220	-0.01%
2019/05/02	2	46.35	3	46.70	46.50	-1	9,231	-0.01%
2019/04/30	1	46.50	1	46.20	46.50	0	9,301	0.00%
2019/04/29	5	45.04	3	44.95	45.40	2	9,332	0.02%
2019/04/26	2	48.70	0	0.00	48.70	2	9,300	0.02%
2019/04/25	2	50.60	2	50.60	51.60	0	9,427	0.00%
2019/04/24	4	50.38	5	50.76	51.00	-1	9,414	-0.01%
2019/04/23	13	51.70	2	53.00	50.60	11	9,360	0.12%
2019/04/22	2	53.15	3	53.70	53.80	-1	9,309	-0.01%
2019/04/19	0	0.00	2	50.20	52.00	-2	9,170	-0.02%
2019/04/18	0	0.00	3	48.93	48.15	-3	8,936	-0.03%
2019/04/17	3	47.63	0	0.00	48.55	3	8,983	0.03%
2019/04/16	4	48.09	2	48.28	48.00	2	8,901	0.02%
2019/04/15	1	47.30	2	47.28	47.05	-1	8,857	-0.01%
2019/04/12	0	0.00	5	46.10	46.35	-5	8,939	-0.06%
2019/04/11	9	47.58	11	47.21	46.90	-2	8,970	-0.02%
2019/04/10	2	47.58	6	47.32	47.95	-4	8,944	-0.04%
2019/04/09	18	49.64	12	48.52	46.55	6	8,890	0.07%
2019/04/08	16	50.45	12	50.22	51.10	4	8,932	0.04%
2019/04/03	6	48.53	3	48.08	49.20	3	8,974	0.03%
2019/04/02	5	47.73	12	47.77	48.30	-7	9,024	-0.08%
2019/04/01	5	45.85	1	45.90	45.00	4	8,933	0.04%
2019/03/29	0	0.00	1	45.41	46.60	-1	8,711	-0.01%
2019/03/28	2	44.58	5	45.01	45.80	-3	8,632	-0.03%
2019/03/27	1	42.55	7	42.77	44.00	-6	8,607	-0.07%
2019/03/26	7	41.72	10	43.59	41.50	-3	8,614	-0.03%
2019/03/25	12	42.68	5	42.39	43.35	7	8,492	0.08%
2019/03/22	1	43.90	15	44.21	44.20	-14	8,623	-0.16%
2019/03/21	4	42.56	1	42.10	42.15	3	8,721	0.03%
2019/03/20	13	42.20	4	41.69	42.00	9	8,977	0.10%
2019/03/19	2	39.75	3	39.95	39.90	-1	9,202	-0.01%
2019/03/18	5	39.27	3	38.68	39.30	2	9,650	0.02%
2019/03/15	0	0.00	1	37.50	37.25	-1	10,059	-0.01%
2019/03/12	2	36.40	0	0.00	36.30	2	10,691	0.02%
2019/03/11	26	36.70	30	36.63	36.70	-4	11,032	-0.04%
2019/03/08	2	36.70	1	37.55	36.30	1	11,377	0.01%
2019/03/07	1	37.75	11	38.46	37.80	-10	11,509	-0.09%
2019/03/06	0	0.00	2	38.50	37.80	-2	11,975	-0.02%
2019/03/05	0	0.00	1	38.60	38.15	-1	12,156	-0.01%
2019/02/27	4	37.74	0	0.00	37.75	4	12,186	0.03%
2019/02/26	2	38.08	5	38.50	38.50	-3	12,076	-0.02%
2019/02/25	1	37.00	2	36.98	36.80	-1	11,876	-0.01%
2019/02/21	15	37.11	0	0.00	36.85	15	11,862	0.13%
2019/02/20	1	38.25	1	39.05	37.90	0	11,865	0.00%
2019/02/19	2	37.55	0	0.00	38.30	2	11,809	0.02%
2019/02/18	3	37.90	2	38.50	37.50	1	11,865	0.01%
2019/02/15	23	38.03	23	37.60	37.60	0	12,073	0.00%
2019/02/14	20	38.23	18	38.43	38.15	2	12,184	0.02%
2019/02/13	15	38.59	14	38.51	38.10	1	12,103	0.01%
2019/02/12	1	39.00	1	38.85	39.00	0	12,034	0.00%
2019/02/11	0	0.00	3	36.67	37.25	-3	12,048	-0.02%
2019/01/30	2	35.95	1	36.80	35.95	1	12,073	0.01%
2019/01/29	0	0.00	1	36.65	36.70	-1	12,067	-0.01%
2019/01/24	0	36.00	2	36.40	36.00	-2	12,023	-0.02%
2019/01/22	2	35.08	0	0.00	35.20	2	11,962	0.02%
2019/01/21	3	36.27	0	0.00	36.25	3	11,870	0.03%
2019/01/18	0	0.00	1	36.90	36.75	-1	11,812	-0.01%
2019/01/17	3	35.87	3	35.95	35.55	0	11,648	0.00%
2019/01/15	2	33.80	0	0.00	34.50	2	11,490	0.02%
2019/01/14	0	0.00	3	34.13	34.30	-3	11,431	-0.03%
2019/01/11	2	33.95	0	0.00	33.25	2	11,357	0.02%
2019/01/10	1	34.45	3	34.07	34.45	-2	11,243	-0.02%
2019/01/09	3	34.63	1	34.85	33.50	2	11,212	0.02%
2019/01/08	1	34.70	0	0.00	35.20	1	11,047	0.01%
2019/01/07	0	0.00	2	34.30	34.70	-2	10,995	-0.02%
2019/01/04	1	33.50	0	0.00	33.50	1	10,953	0.01%
2019/01/03	1	34.05	11	34.14	34.70	-10	10,943	-0.09%
2019/01/02	5	34.40	7	34.66	34.10	-2	10,824	-0.02%
2018/12/28	3	33.58	3	33.83	33.80	0	10,841	0.00%
2018/12/27	12	34.28	18	34.42	33.65	-6	10,850	-0.06%
2018/12/26	17	33.91	14	34.95	32.80	3	10,677	0.03%
2018/12/25	13	36.08	0	0.00	35.15	13	10,571	0.12%
2018/12/24	13	36.38	18	36.79	37.45	-5	10,361	-0.05%
2018/12/22	5	35.73	2	35.75	35.75	3	10,235	0.03%
2018/12/21	5	35.61	19	35.89	36.30	-14	10,278	-0.14%
2018/12/20	2	35.53	4	34.91	34.80	-2	10,098	-0.02%
2018/12/19	7	35.63	7	36.38	35.10	0	9,975	0.00%
2018/12/18	10	36.67	6	36.83	36.30	4	9,811	0.04%
2018/12/17	25	37.32	21	37.74	37.35	4	9,706	0.04%
2018/12/14	17	36.98	21	36.98	37.20	-4	9,423	-0.04%
2018/12/13	25	38.50	5	38.45	37.75	20	9,117	0.22%
2018/12/12	14	40.50	8	40.49	39.65	6	8,849	0.07%
2018/12/11	7	39.19	13	38.62	40.00	-6	8,632	-0.07%
2018/12/10	57	38.56	55	37.26	36.40	2	8,376	0.02%
2018/12/07	2	33.80	9	34.20	35.75	-7	8,035	-0.09%
2018/12/06	5	33.28	6	33.03	32.50	-1	7,826	-0.01%
2018/12/05	12	34.65	8	34.50	34.50	4	7,775	0.05%
2018/12/04	12	33.74	14	34.02	34.15	-2	7,604	-0.03%
2018/12/03	6	32.93	19	33.24	33.45	-13	7,323	-0.18%
2018/11/30	3	30.25	6	30.86	30.45	-3	7,115	-0.04%
2018/11/29	7	30.59	2	31.50	30.00	5	7,093	0.07%
2018/11/28	1	30.60	3	31.07	31.15	-2	6,655	-0.03%
2018/11/27	2	30.40	3	30.65	30.20	-1	6,545	-0.02%
2018/11/26	2	30.20	3	31.17	30.00	-1	6,477	-0.02%
2018/11/23	0	0.00	1	30.30	29.80	-1	6,370	-0.02%
2018/11/22	2	30.08	2	30.80	29.80	0	6,320	0.00%
2018/11/21	2	29.88	1	30.60	30.15	1	6,279	0.02%
2018/11/20	1	30.15	1	30.55	30.15	0	6,230	0.00%
2018/11/19	5	31.08	3	30.55	31.00	2	6,184	0.03%
2018/11/16	3	32.02	1	32.40	32.00	2	6,094	0.03%
2018/11/15	2	32.60	2	32.70	32.60	0	6,026	0.00%
2018/11/14	41	32.32	42	32.28	32.90	-1	5,900	-0.02%
2018/11/13	4	30.73	3	30.72	31.10	1	5,631	0.02%
2018/11/12	2	29.65	2	29.80	29.55	0	5,464	0.00%
2018/11/08	0	0.00	1	30.45	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/05	12	26.45	1	26.75	28.05	11	5,299	0.21%
2018/11/02	2	25.60	1	25.80	25.90	1	5,270	0.02%
2018/11/01	0	0.00	3	25.37	25.20	-3	5,330	-0.06%
2018/10/31	1	24.40	0	0.00	24.65	1	5,317	0.02%
2018/10/30	2	24.10	0	0.00	24.40	2	5,287	0.04%
2018/10/25	2	26.13	0	0.00	26.00	2	5,151	0.04%
2018/10/24	1	26.35	1	26.60	26.95	0	5,109	0.00%
2018/10/22	0	0.00	5	25.65	25.50	-5	4,940	-0.10%
2018/10/18	0	0.00	1	24.90	24.60	-1	4,852	-0.02%
2018/10/17	2	24.80	1	24.35	24.35	1	4,821	0.02%
2018/10/16	0	0.00	3	24.62	24.75	-3	4,770	-0.06%
2018/10/15	1	23.90	0	0.00	23.90	1	4,732	0.02%
2018/10/12	2	23.98	2	24.50	24.25	0	4,700	0.00%
2018/10/08	3	27.90	1	26.50	26.80	2	4,491	0.04%
2018/10/04	2	29.85	0	0.00	29.70	2	4,309	0.05%
2018/10/03	0	0.00	3	31.13	30.85	-3	4,247	-0.07%
2018/10/02	0	0.00	5	30.15	30.00	-5	4,113	-0.12%
2018/10/01	4	29.75	0	0.00	30.10	4	4,069	0.10%
2018/09/28	2	29.90	6	29.93	30.05	-4	4,025	-0.10%
2018/09/27	1	29.35	0	0.00	29.40	1	3,937	0.03%
2018/09/26	5	30.66	0	0.00	29.90	5	3,854	0.13%
2018/09/25	0	0.00	1	31.45	31.50	-1	3,757	-0.03%
2018/09/21	2	31.23	5	31.62	31.15	-3	3,712	-0.08%
2018/09/20	6	32.18	4	32.05	32.00	2	3,638	0.05%
2018/09/19	2	32.80	0	0.00	32.90	2	3,554	0.06%
2018/09/18	3	33.38	1	33.60	33.00	2	3,551	0.06%
2018/09/17	14	34.69	10	34.42	34.30	4	3,421	0.12%
2018/09/14	4	33.60	3	33.70	34.00	1	3,060	0.03%
2018/09/13	12	33.24	13	32.68	32.60	-1	2,683	-0.04%
2018/09/12	0	0.00	1	31.95	31.15	-1	2,380	-0.04%
2018/09/11	1	31.40	0	0.00	31.30	1	2,317	0.04%
2018/09/07	1	30.80	0	0.00	30.80	1	2,110	0.05%
2018/09/06	1	31.50	4	31.54	31.00	-3	2,012	-0.15%
2018/09/05	3	31.50	6	31.53	32.50	-3	1,849	-0.16%
2018/09/04	3	30.45	2	29.45	30.00	1	1,631	0.06%
2018/09/03	3	28.85	0	0.00	28.60	3	1,556	0.19%
2018/08/29	1	28.80	0	0.00	28.80	1	1,457	0.07%
2018/08/27	0	0.00	1	29.40	29.60	-1	1,512	-0.07%
2018/08/22	0	0.00	6	28.35	28.25	-6	1,478	-0.41%
2018/08/21	1	27.95	0	0.00	28.15	1	1,472	0.07%
2018/08/17	1	29.70	0	0.00	29.30	1	1,438	0.07%
2018/08/16	5	29.74	1	29.70	30.00	4	1,431	0.28%
2018/08/15	0	0.00	2	30.20	30.20	-2	1,407	-0.14%
2018/08/14	1	29.10	0	0.00	29.80	1	1,355	0.07%
2018/08/08	0	0.00	1	28.30	28.20	-1	1,163	-0.09%
2018/07/13	0	0.00	3	27.20	27.20	-3	1,299	-0.23%
2018/07/05	1	26.30	0	0.00	26.40	1	1,443	0.07%
2018/07/04	1	26.80	0	0.00	26.65	1	1,441	0.07%
2018/06/28	2	28.15	0	0.00	28.00	2	1,520	0.13%
2018/06/27	0	0.00	3	28.20	29.00	-3	1,600	-0.19%
2018/06/11	2	26.95	0	0.00	26.90	2	2,111	0.09%
2018/06/08	1	27.00	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	1	27.25	27.20	-1	2,252	-0.04%
2018/06/05	0	0.00	1	26.90	26.45	-1	2,679	-0.04%
2018/06/04	0	0.00	13	26.72	26.75	-13	2,999	-0.43%
2018/05/30	1	25.35	2	25.10	25.10	-1	3,561	-0.03%
2018/05/25	1	26.15	1	26.05	26.00	0	3,805	0.00%
2018/05/24	0	0.00	1	26.25	26.30	-1	3,823	-0.03%
2018/05/18	2	25.05	0	0.00	25.05	2	3,832	0.05%
2018/05/15	1	25.30	0	0.00	25.20	1	3,824	0.03%
2018/05/14	9	25.40	3	24.95	25.15	6	3,860	0.16%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/08	1	26.15	0	0.00	26.15	1	3,838	0.03%
2018/04/17	1	29.55	0	0.00	29.50	1	3,946	0.03%
2018/04/11	1	30.65	0	0.00	30.70	1	3,869	0.03%
2018/04/02	1	33.10	0	0.00	32.80	1	3,795	0.03%
2018/03/30	2	34.60	1	34.15	33.70	1	3,724	0.03%
2018/03/29	0	0.00	2	35.00	35.70	-2	3,609	-0.06%
2018/03/27	1	31.80	3	32.38	32.70	-2	3,386	-0.06%
2018/03/23	3	30.93	0	0.00	30.65	3	3,271	0.09%
2018/03/16	1	31.50	1	32.60	31.50	0	3,056	0.00%
2018/03/15	0	0.00	1	32.70	32.95	-1	2,973	-0.03%
2018/03/14	1	32.50	0	0.00	33.00	1	2,939	0.03%
2018/03/13	0	0.00	1	33.90	33.90	-1	2,857	-0.03%
2018/03/12	0	0.00	8	33.14	34.50	-8	2,799	-0.29%
2018/03/09	11	34.47	11	34.08	34.40	0	2,570	0.00%
2018/03/08	0	0.00	5	32.77	34.30	-5	2,367	-0.21%
2018/03/07	8	32.81	0	0.00	31.90	8	2,037	0.39%
2018/03/06	5	33.42	17	32.95	33.20	-12	1,914	-0.63%
2018/03/05	8	32.09	9	31.78	32.65	-1	1,688	-0.06%
2018/03/02	22	30.48	6	30.45	29.90	16	1,423	1.12%
2018/03/01	0	0.00	3	28.37	30.40	-3	1,289	-0.23%
2018/02/26	0	0.00	2	27.63	27.80	-2	1,165	-0.17%
2018/02/23	0	0.00	2	27.25	27.30	-2	1,141	-0.18%
2018/02/06	2	25.40	0	0.00	25.40	2	1,152	0.17%
2018/02/05	1	26.10	0	0.00	26.60	1	1,133	0.09%
2018/01/30	0	0.00	2	26.85	26.45	-2	1,263	-0.16%
2018/01/24	1	26.05	0	0.00	26.00	1	1,317	0.08%
2018/01/18	2	26.73	0	0.00	26.70	2	1,615	0.12%
2018/01/16	2	27.25	0	0.00	27.20	2	1,762	0.11%
2018/01/15	5	27.90	0	0.00	27.70	5	1,735	0.29%
2018/01/12	0	0.00	4	27.98	27.65	-4	1,710	-0.23%
2018/01/05	0	0.00	1	26.80	26.70	-1	1,594	-0.06%
2018/01/03	3	26.83	0	0.00	26.90	3	1,579	0.19%
2018/01/02	0	0.00	7	27.15	27.25	-7	1,559	-0.45%