南電 (8046)-永豐金-台南券商分點個股進出

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
179.0
漲跌
▼2.5
漲幅
-1.38%
成交量
3,422張
產業
上市電子零組件類股
1403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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/04/18	0.3	180.41	0	0.00	179.00	0.3	2,557	0.01%
2024/04/17	4.8	182.56	1	182.50	181.50	3.8	2,527	0.15%
2024/04/16	0.3	184.63	0	184.83	185.00	0.3	2,493	0.01%
2024/04/15	3.5	191.64	2.4	191.96	190.50	1.2	2,500	0.05%
2024/04/12	2	199.75	0	0.00	199.00	2	2,528	0.08%
2024/04/11	1.3	202.20	1	200.50	199.50	0.3	2,601	0.01%
2024/04/10	0	205.98	0	0.00	203.00	0	2,740	0.00%
2024/04/09	0	206.50	0	0.00	206.50	0	2,765	0.00%
2024/04/08	1.1	206.01	0	0.00	206.50	1.1	2,794	0.04%
2024/04/03	1	207.50	1	208.50	209.00	0	2,805	0.00%
2024/04/02	0	209.00	0.2	209.00	208.00	-0.1	2,809	0.00%
2024/04/01	2	208.00	4	208.00	209.50	-2	2,812	-0.07%
2024/03/29	3	200.83	0	0.00	200.50	3	2,785	0.11%
2024/03/28	4	198.64	2.2	199.28	198.00	1.8	2,778	0.07%
2024/03/27	0.1	203.26	1	202.50	202.00	-0.9	2,823	-0.03%
2024/03/26	1.2	205.02	0	0.00	204.00	1.2	2,872	0.04%
2024/03/25	0.1	208.75	0.7	210.12	208.50	-0.6	2,937	-0.02%
2024/03/22	0	210.79	1.6	210.88	211.00	-1.6	2,996	-0.05%
2024/03/21	0.1	212.47	1	211.50	212.00	-0.9	3,036	-0.03%
2024/03/20	1	211.08	0.3	213.00	212.50	0.7	3,096	0.02%
2024/03/19	1.2	210.36	2	211.00	211.50	-0.8	3,104	-0.03%
2024/03/18	3.5	207.50	2	206.75	211.00	1.5	3,115	0.05%
2024/03/15	3.3	201.42	0	0.00	202.00	3.3	3,110	0.11%
2024/03/14	0	204.33	0	0.00	206.00	0	3,108	0.00%
2024/03/13	0.5	204.75	1.5	205.00	203.00	-1	3,126	-0.03%
2024/03/12	0	209.00	1	208.00	209.00	-1	3,128	-0.03%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	0.2	207.39	2	203.51	206.50	-1.8	3,322	-0.05%
2024/03/07	3.6	204.33	0.2	205.00	203.50	3.4	3,378	0.10%
2024/03/06	1.6	206.36	2	205.75	206.00	-0.4	3,388	-0.01%
2024/03/05	3	211.67	0.5	211.71	210.00	2.5	3,400	0.07%
2024/03/04	1.2	209.09	1.3	210.00	209.00	-0.1	3,442	0.00%
2024/03/01	2.8	211.42	0.2	212.50	210.50	2.6	3,459	0.07%
2024/02/29	1.5	209.28	2	208.40	211.50	-0.5	3,458	-0.02%
2024/02/27	10.7	213.57	1.1	220.24	210.50	9.7	3,424	0.28%
2024/02/26	0.4	221.62	0.1	222.00	221.00	0.4	3,357	0.01%
2024/02/23	1.1	225.27	1.7	222.53	221.50	-0.6	3,390	-0.02%
2024/02/22	0	225.67	2.7	224.91	225.00	-2.7	3,425	-0.08%
2024/02/21	1.1	227.53	3.2	228.50	228.00	-2.2	3,411	-0.06%
2024/02/20	1	229.50	2.6	230.34	229.50	-1.6	3,414	-0.05%
2024/02/19	3.1	230.52	1	230.00	230.50	2.1	3,454	0.06%
2024/02/16	0	0.00	6	227.17	228.00	-6	3,462	-0.17%
2024/02/15	8	222.13	5	223.09	224.50	3	3,465	0.09%
2024/02/05	0	0.00	0.1	226.00	225.50	-0.1	3,451	0.00%
2024/02/02	2	227.25	0.2	227.00	227.50	1.8	3,491	0.05%
2024/02/01	0	225.00	0.5	226.00	226.50	-0.5	3,533	-0.01%
2024/01/31	3.1	227.52	1.1	228.87	227.00	2	3,579	0.06%
2024/01/30	2	228.50	4.1	227.28	227.00	-2.1	3,603	-0.06%
2024/01/29	0	228.00	0	228.50	228.00	0	3,628	0.00%
2024/01/26	0.1	224.01	0	0.00	225.00	0.1	3,738	0.00%
2024/01/25	2.4	224.92	0	0.00	224.50	2.4	3,778	0.06%
2024/01/24	4	226.75	0	0.00	225.50	4	3,781	0.11%
2024/01/23	0	226.50	1	228.00	227.50	-1	3,825	-0.03%
2024/01/22	2	225.25	2.1	224.53	225.00	-0.1	3,827	0.00%
2024/01/18	1.1	217.19	2.1	217.26	216.50	-0.9	3,906	-0.02%
2024/01/17	2.1	219.07	2.1	220.63	218.50	0	3,917	0.00%
2024/01/16	4.1	222.41	2	223.50	223.50	2.1	3,903	0.05%
2024/01/15	3	225.34	1	225.02	224.00	2	3,890	0.05%
2024/01/12	2.1	228.78	1	229.00	229.00	1.1	3,882	0.03%
2024/01/11	1	227.01	0	0.00	228.00	1	3,931	0.03%
2024/01/10	1.2	225.93	0	226.50	225.50	1.1	3,980	0.03%
2024/01/09	2	226.75	2	227.50	226.00	0	3,991	0.00%
2024/01/08	8.4	224.12	0	226.50	224.50	8.4	3,978	0.21%
2024/01/05	6.9	228.46	1	229.50	227.00	5.9	3,914	0.15%
2024/01/04	8.5	233.09	6.1	234.94	231.00	2.5	3,860	0.06%
2024/01/03	2.2	245.73	1	243.50	243.00	1.2	3,772	0.03%
2024/01/02	0.2	250.98	2	251.75	250.00	-1.8	3,822	-0.05%
2023/12/29	0.1	250.94	0	249.50	251.50	0	3,818	0.00%
2023/12/28	1	246.02	0	0.00	248.00	1	3,827	0.03%
2023/12/27	3	249.00	7	249.86	250.00	-4	3,836	-0.10%
2023/12/26	2.1	249.50	1	247.50	247.50	1.1	3,883	0.03%
2023/12/25	0	245.50	2.1	245.29	246.00	-2.1	3,936	-0.05%
2023/12/22	3.1	241.43	0	0.00	241.50	3.1	3,974	0.08%
2023/12/21	0.1	244.02	0.5	245.50	244.50	-0.4	3,952	-0.01%
2023/12/20	0	247.00	0	0.00	245.50	0	3,964	0.00%
2023/12/19	0	246.95	0.1	251.50	244.50	-0.1	3,977	0.00%
2023/12/18	3.1	247.87	0	249.17	251.50	3	3,974	0.08%
2023/12/15	0	251.43	5	253.90	252.50	-5	4,052	-0.12%
2023/12/14	1	250.50	1.1	253.40	252.00	0	4,078	0.00%
2023/12/13	2	249.25	0	0.00	250.00	2	4,157	0.05%
2023/12/12	1.1	250.60	0	0.00	248.00	1.1	4,381	0.02%
2023/12/11	1	252.50	1	255.00	252.50	0	4,415	0.00%
2023/12/08	0.1	250.46	6	250.25	250.00	-5.9	4,443	-0.13%
2023/12/07	3	248.33	1	248.04	247.00	2	4,529	0.04%
2023/12/06	6.1	251.49	3.1	251.82	249.00	3	4,527	0.07%
2023/12/05	2.1	252.52	0	253.94	252.50	2.1	4,476	0.05%
2023/12/04	4.2	242.63	6	247.67	250.50	-1.8	4,364	-0.04%
2023/12/01	0.1	245.07	3.4	247.80	249.50	-3.3	4,269	-0.08%
2023/11/30	1.3	250.20	2	249.25	248.00	-0.7	4,251	-0.02%
2023/11/29	2.2	246.15	3.6	246.44	251.00	-1.4	4,252	-0.03%
2023/11/28	2.2	241.98	0.1	243.00	245.00	2.1	4,208	0.05%
2023/11/27	1.1	239.95	1	239.00	239.00	0.1	4,170	0.00%
2023/11/24	3	238.83	1	239.00	238.00	2	4,195	0.05%
2023/11/22	1.7	237.73	1.1	237.14	237.00	0.6	4,265	0.01%
2023/11/21	2	240.77	3	242.67	242.50	-1	4,264	-0.02%
2023/11/20	1	239.47	1	239.50	239.00	0	4,280	0.00%
2023/11/17	1.1	236.50	0	0.00	237.00	1.1	4,269	0.02%
2023/11/16	0	237.10	3.1	238.60	238.50	-3.1	4,271	-0.07%
2023/11/14	0.1	232.50	0	0.00	230.50	0.1	4,201	0.00%
2023/11/13	0.5	233.80	3.1	232.04	230.50	-2.6	4,221	-0.06%
2023/11/10	3.2	223.49	1	225.00	228.00	2.2	4,226	0.05%
2023/11/09	11.5	228.49	0	0.00	227.50	11.5	4,200	0.27%
2023/11/08	7.2	231.58	0	0.00	231.00	7.2	4,201	0.17%
2023/11/07	1.5	232.67	0	0.00	232.50	1.5	4,181	0.04%
2023/11/06	2.1	235.98	1	237.00	237.00	1.1	4,201	0.02%
2023/11/03	3.1	234.16	0.1	236.00	232.50	3	4,199	0.07%
2023/11/02	0.4	243.93	1	244.50	243.00	-0.7	4,130	-0.02%
2023/11/01	2.1	239.02	0	0.00	240.00	2.1	4,126	0.05%
2023/10/31	1	237.50	0	0.00	236.00	1	4,181	0.02%
2023/10/30	1	231.50	0	0.00	232.00	1	4,263	0.02%
2023/10/27	1.1	235.07	0	0.00	233.50	1.1	4,309	0.03%
2023/10/26	1.2	228.88	0	0.00	229.00	1.2	4,322	0.03%
2023/10/25	0.3	238.33	2	237.50	238.00	-1.7	4,282	-0.04%
2023/10/24	0	0.00	0.2	234.00	238.00	-0.2	4,327	0.00%
2023/10/23	0.2	238.98	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	3	237.67	0	0.00	239.50	3	4,398	0.07%
2023/10/19	2.2	244.43	0.3	250.50	242.50	1.9	4,421	0.04%
2023/10/18	0	250.00	0.1	250.50	250.50	0	4,439	0.00%
2023/10/17	0.2	256.75	0	0.00	255.50	0.2	4,458	0.00%
2023/10/16	0.1	250.67	2	252.75	253.00	-1.9	4,580	-0.04%
2023/10/12	0.2	257.01	3	257.17	256.50	-2.8	4,835	-0.06%
2023/10/11	1.1	256.69	3.2	258.28	260.00	-2.1	4,923	-0.04%
2023/10/06	4.1	254.28	2	254.00	251.50	2.1	5,040	0.04%
2023/10/05	0.1	262.50	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	2	257.75	5.3	261.03	264.00	-3.3	5,058	-0.07%
2023/10/03	1.2	262.51	0.1	263.50	262.00	1.2	5,070	0.02%
2023/10/02	1.2	267.92	1.2	270.08	267.50	0	5,179	0.00%
2023/09/28	3	268.67	3	265.83	266.50	0	5,182	0.00%
2023/09/27	1	263.00	0.1	264.50	265.00	0.9	5,166	0.02%
2023/09/26	0.3	266.26	0	265.00	263.00	0.3	5,193	0.01%
2023/09/25	2.3	268.73	3.1	270.28	269.00	-0.8	5,186	-0.02%
2023/09/22	7.2	265.84	5	264.80	267.00	2.2	5,138	0.04%
2023/09/21	0	0.00	3.8	262.34	263.50	-3.8	5,088	-0.07%
2023/09/20	11	267.17	12	262.00	260.50	-1	5,100	-0.02%
2023/09/19	1	273.50	2.1	273.91	271.00	-1.1	5,047	-0.02%
2023/09/18	0.2	271.67	1.8	272.79	272.50	-1.6	4,983	-0.03%
2023/09/15	5	269.00	13.7	268.37	272.00	-8.7	4,889	-0.18%
2023/09/14	3	256.83	3	259.67	259.00	0	4,683	0.00%
2023/09/13	5.1	259.77	3	258.50	257.50	2.1	4,665	0.04%
2023/09/12	4.4	256.49	14.2	257.05	260.50	-9.8	4,689	-0.21%
2023/09/11	0	0.00	1.2	251.43	251.00	-1.2	4,724	-0.02%
2023/09/08	0	247.00	0	0.00	249.00	0	4,791	0.00%
2023/09/07	0	0.00	10	250.25	250.00	-10	4,860	-0.21%
2023/09/06	1	248.50	0	0.00	249.00	1	4,890	0.02%
2023/09/05	1	247.50	0.4	247.38	248.00	0.6	4,945	0.01%
2023/09/04	1.2	244.09	3.9	246.50	250.00	-2.7	5,054	-0.05%
2023/09/01	0	242.00	0	242.50	243.00	0	5,138	0.00%
2023/08/31	3.1	241.53	4	242.50	241.50	-0.9	5,234	-0.02%
2023/08/30	2.4	243.15	0	244.00	243.00	2.4	5,299	0.05%
2023/08/29	3	241.83	5.2	243.51	244.00	-2.2	5,405	-0.04%
2023/08/28	1.2	236.96	1	237.50	236.50	0.2	5,416	0.00%
2023/08/25	1	233.01	4.1	232.88	231.00	-3.1	5,489	-0.06%
2023/08/24	10.1	237.17	4	238.63	239.50	6.1	5,579	0.11%
2023/08/23	3	229.51	1	231.00	230.50	2	5,698	0.04%
2023/08/21	1.1	227.59	4.1	229.63	228.00	-3	6,151	-0.05%
2023/08/18	1.2	231.46	4.2	230.06	231.00	-3	6,247	-0.05%
2023/08/17	1	233.00	1	235.50	236.50	0	6,326	0.00%
2023/08/16	1	237.00	2	240.00	236.00	-1	6,441	-0.01%
2023/08/15	0.2	235.19	0	0.00	236.50	0.2	6,553	0.00%
2023/08/14	2.6	232.10	0.1	234.00	232.00	2.5	6,639	0.04%
2023/08/11	2.3	241.32	2	239.50	238.50	0.3	6,726	0.00%
2023/08/10	11.3	239.74	6.2	240.47	238.50	5	6,828	0.07%
2023/08/09	1	246.51	1	248.50	247.00	0	6,830	0.00%
2023/08/08	9.2	245.74	0	0.00	245.00	9.2	6,867	0.13%
2023/08/07	4.1	253.23	0	0.00	250.50	4.1	6,877	0.06%
2023/08/04	1	248.00	5.5	248.57	252.50	-4.5	6,923	-0.06%
2023/08/02	7.3	253.57	0.2	255.67	251.50	7.1	7,040	0.10%
2023/08/01	0.2	251.00	0.4	253.57	249.50	-0.2	7,091	0.00%
2023/07/31	5.2	252.84	3	251.83	248.00	2.2	7,135	0.03%
2023/07/28	0.1	255.50	2	253.00	254.50	-1.9	7,229	-0.03%
2023/07/27	3.3	250.51	0	0.00	250.00	3.3	7,271	0.05%
2023/07/26	2.1	262.82	3.3	256.12	254.50	-1.2	7,344	-0.02%
2023/07/25	3.2	260.61	5.1	262.03	258.00	-1.8	7,480	-0.02%
2023/07/24	2	262.00	0.1	262.15	261.50	1.9	7,518	0.03%
2023/07/21	5.9	259.50	3	260.33	258.00	2.9	7,599	0.04%
2023/07/20	5.1	270.05	13.1	270.75	267.00	-8	7,689	-0.10%
2023/07/19	6.4	273.18	8	275.13	266.50	-1.6	7,723	-0.02%
2023/07/18	8	275.13	11.2	272.51	275.50	-3.2	7,678	-0.04%
2023/07/17	4.5	266.06	17.7	264.22	262.50	-13.2	7,491	-0.18%
2023/07/14	3.2	266.22	7.5	269.85	266.00	-4.3	7,540	-0.06%
2023/07/13	17.5	263.85	19.6	268.53	264.50	-2	7,468	-0.03%
2023/07/12	3.3	248.46	1.1	254.05	254.50	2.2	7,352	0.03%
2023/07/11	12	246.50	0	0.00	247.00	12	7,336	0.16%
2023/07/10	5.2	244.90	0	0.00	243.50	5.2	7,441	0.07%
2023/07/07	4.8	248.96	0.4	247.73	246.50	4.4	7,447	0.06%
2023/07/06	4.4	257.31	2	255.50	255.50	2.4	7,352	0.03%
2023/07/05	10.6	262.96	7	262.36	261.50	3.6	7,356	0.05%
2023/07/04	11.2	262.79	6.4	263.03	262.00	4.8	7,334	0.07%
2023/07/03	1	266.58	1	269.00	270.00	0	7,384	0.00%
2023/06/30	1.1	263.48	0	0.00	264.00	1.1	7,531	0.01%
2023/06/29	1	263.06	2.2	262.48	262.50	-1.1	7,637	-0.01%
2023/06/28	7.4	265.87	0	0.00	262.00	7.4	7,679	0.10%
2023/06/27	2.2	268.66	1.2	268.92	268.50	1	7,779	0.01%
2023/06/26	2.2	273.99	8	274.56	275.00	-5.8	7,818	-0.07%
2023/06/21	4.2	279.74	1	278.50	278.00	3.2	8,025	0.04%
2023/06/20	0	277.78	2	282.00	281.50	-2	8,127	-0.02%
2023/06/19	2	279.49	2	278.50	278.00	0	8,249	0.00%
2023/06/16	6.1	279.67	1	279.50	279.50	5.1	8,322	0.06%
2023/06/15	8.7	283.26	5.7	283.57	281.00	2.9	8,296	0.04%
2023/06/14	14.1	294.18	3	294.67	293.50	11.1	8,249	0.13%
2023/06/13	8.4	290.73	11	291.82	293.00	-2.6	8,253	-0.03%
2023/06/12	1	285.00	1.4	281.71	286.00	-0.4	8,243	0.00%
2023/06/09	5.1	281.77	6.2	283.70	284.50	-1.1	8,308	-0.01%
2023/06/08	16.5	282.99	10.7	281.94	282.00	5.8	8,401	0.07%
2023/06/07	6.5	290.25	10.2	291.41	290.00	-3.7	8,463	-0.04%
2023/06/06	7.5	297.47	5	298.10	296.50	2.5	8,514	0.03%
2023/06/05	8.4	306.82	1	306.00	305.00	7.4	8,504	0.09%
2023/06/02	7.2	306.08	11.7	305.82	308.00	-4.5	8,495	-0.05%
2023/06/01	2	298.00	1	298.50	298.50	1	8,464	0.01%
2023/05/31	4	298.38	9	298.22	303.00	-5	8,667	-0.06%
2023/05/30	10.1	296.34	3.5	295.71	294.00	6.6	8,725	0.08%
2023/05/29	21.7	304.52	12.1	304.74	302.50	9.6	8,686	0.11%
2023/05/26	4.1	306.20	2.4	307.51	303.00	1.8	8,597	0.02%
2023/05/25	19.1	302.36	51.3	303.01	302.50	-32.2	8,464	-0.38%
2023/05/24	3.2	287.82	13	289.85	292.00	-9.8	8,223	-0.12%
2023/05/23	5	284.11	12.1	284.40	289.00	-7.1	8,138	-0.09%
2023/05/22	19.3	283.98	6.3	282.24	281.50	13.1	8,079	0.16%
2023/05/19	5	289.60	18	291.00	293.00	-13	7,965	-0.16%
2023/05/18	6.6	289.98	5	291.10	285.50	1.6	7,929	0.02%
2023/05/17	4	288.12	13.8	288.83	286.50	-9.8	7,927	-0.12%
2023/05/16	3.1	288.87	16.7	288.91	288.50	-13.6	7,854	-0.17%
2023/05/15	8.4	284.37	9.2	282.36	281.00	-0.8	7,773	-0.01%
2023/05/12	4.3	283.58	21.8	285.42	287.00	-17.5	7,789	-0.22%
2023/05/11	10.8	281.73	5	281.39	278.00	5.8	7,758	0.07%
2023/05/10	7.2	283.69	2.4	284.00	282.50	4.8	7,761	0.06%
2023/05/09	2	285.25	12.2	286.58	287.50	-10.2	7,767	-0.13%
2023/05/08	10.4	283.02	13	283.23	281.00	-2.6	7,773	-0.03%
2023/05/05	5	276.60	15	276.73	277.50	-10	7,758	-0.13%
2023/05/04	24	268.25	15.3	269.95	272.50	8.7	7,857	0.11%
2023/05/03	7.3	277.32	7	277.29	276.00	0.3	7,900	0.00%
2023/05/02	6	278.17	13.2	278.23	277.50	-7.2	7,915	-0.09%
2023/04/28	7.4	275.18	10.2	275.17	274.50	-2.9	7,942	-0.04%
2023/04/27	5	265.10	3	267.15	266.50	2	7,815	0.03%
2023/04/26	5.2	264.91	9.2	262.65	269.00	-4	7,812	-0.05%
2023/04/25	14.3	268.63	14.6	267.27	258.00	-0.3	7,838	0.00%
2023/04/24	10.5	260.90	7	263.94	268.50	3.5	7,743	0.05%
2023/04/21	6	260.25	8	260.38	260.00	-2	7,734	-0.03%
2023/04/20	4.2	256.25	3	257.17	255.00	1.2	7,732	0.02%
2023/04/19	10.1	256.63	8	256.13	254.00	2.1	7,858	0.03%
2023/04/18	4.1	264.56	5	265.15	263.00	-0.9	7,907	-0.01%
2023/04/17	5	261.00	8	263.13	264.50	-3	8,079	-0.04%
2023/04/14	5.1	263.62	5	262.40	263.00	0.1	8,253	0.00%
2023/04/13	23.5	269.12	11.1	267.40	264.00	12.4	8,265	0.15%
2023/04/12	13	272.58	5.9	272.88	274.50	7.1	8,201	0.09%
2023/04/11	3	275.00	5	275.10	274.00	-2	8,246	-0.02%
2023/04/10	4	272.50	7	275.36	275.50	-3	8,270	-0.04%
2023/04/07	3	274.50	1	274.50	274.00	2	8,272	0.02%
2023/04/06	14.1	272.98	6.5	273.89	274.50	7.6	8,283	0.09%
2023/03/31	6.5	284.75	4.4	283.61	283.00	2.1	8,310	0.03%
2023/03/30	12.5	279.60	15.1	279.60	281.00	-2.5	8,315	-0.03%
2023/03/29	6.1	273.24	22	274.89	272.00	-15.9	8,478	-0.19%
2023/03/28	12.7	275.95	14.1	277.19	273.50	-1.4	8,836	-0.02%
2023/03/27	19.1	285.16	14.1	282.04	285.50	5	8,862	0.06%
2023/03/24	5	288.50	21.4	286.84	286.50	-16.4	9,014	-0.18%
2023/03/23	3.2	279.28	9	279.11	280.50	-5.8	8,871	-0.07%
2023/03/22	23.3	275.17	6.3	275.79	275.50	17	8,921	0.19%
2023/03/21	1	268.00	15.3	267.61	269.00	-14.3	8,944	-0.16%
2023/03/20	0	0.00	0	263.50	262.50	0	8,933	0.00%
2023/03/17	1.2	263.52	6	261.50	261.00	-4.8	9,094	-0.05%
2023/03/16	4	259.50	4	258.38	259.00	0	9,229	0.00%
2023/03/15	1.1	263.95	0.2	263.00	259.50	1	9,580	0.01%
2023/03/14	13.1	261.61	17	260.62	260.00	-4	9,712	-0.04%
2023/03/13	18	262.97	7.1	264.10	266.00	11	9,889	0.11%
2023/03/10	3.3	264.26	9	266.28	260.00	-5.7	9,931	-0.06%
2023/03/09	7.7	267.65	10.5	266.83	266.50	-2.7	10,174	-0.03%
2023/03/08	0	0.00	5	262.00	263.00	-5	10,063	-0.05%
2023/03/07	8.1	258.38	5	258.10	258.50	3.1	10,084	0.03%
2023/03/06	17.1	263.17	18.1	261.86	261.00	-1.1	10,128	-0.01%
2023/03/03	10.1	258.95	13.7	259.98	259.00	-3.6	10,261	-0.04%
2023/03/02	14.4	250.23	27.4	249.41	250.50	-12.9	10,165	-0.13%
2023/03/01	5.2	237.38	7.2	236.76	240.50	-2	10,116	-0.02%
2023/02/24	7.5	238.28	1.3	237.79	235.00	6.3	10,158	0.06%
2023/02/23	2.4	242.02	7.2	241.51	243.00	-4.8	10,183	-0.05%
2023/02/22	2.2	241.30	2.3	240.70	240.00	-0.2	10,408	0.00%
2023/02/21	2	245.25	4	245.13	247.00	-2	10,602	-0.02%
2023/02/20	3	245.33	3.2	246.68	244.00	-0.2	10,845	0.00%
2023/02/17	0	0.00	3	244.33	245.50	-3	11,153	-0.03%
2023/02/16	5	247.14	9.1	245.79	247.50	-4.1	11,793	-0.03%
2023/02/15	7	238.57	7.8	239.03	244.00	-0.8	11,900	-0.01%
2023/02/14	10	239.40	5	238.50	238.50	5	11,952	0.04%
2023/02/13	3.2	234.67	4	236.38	233.00	-0.8	12,322	-0.01%
2023/02/10	11	238.27	7.2	237.77	237.00	3.8	12,572	0.03%
2023/02/09	5.2	242.65	2.6	243.88	243.00	2.6	12,694	0.02%
2023/02/08	3	244.83	2	244.00	244.00	1	12,976	0.01%
2023/02/07	1.1	243.95	4	241.88	244.00	-3	13,058	-0.02%
2023/02/06	15.4	241.39	5.3	242.04	239.00	10.1	13,207	0.08%
2023/02/03	9.4	258.80	21.8	258.14	255.00	-12.4	13,161	-0.09%
2023/02/02	6.8	260.26	7.5	261.71	264.50	-0.7	13,207	-0.01%
2023/02/01	11.2	252.31	16.8	253.45	255.50	-5.6	13,225	-0.04%
2023/01/31	4.2	243.82	7.5	244.63	243.00	-3.3	13,197	-0.02%
2023/01/30	5.1	242.35	11	243.73	246.00	-6	13,404	-0.04%
2023/01/16	8	233.75	8.1	232.40	233.00	-0.1	13,839	0.00%
2023/01/13	3.3	234.78	1	232.63	230.00	2.2	14,000	0.02%
2023/01/12	2.2	233.95	2	233.50	232.00	0.2	14,152	0.00%
2023/01/11	1	236.51	2	236.25	234.00	-1	14,447	-0.01%
2023/01/10	5.1	233.30	6	234.08	236.50	-0.9	14,660	-0.01%
2023/01/09	7.1	233.39	5.6	233.27	236.00	1.5	14,843	0.01%
2023/01/06	4.3	224.02	5	223.80	227.50	-0.7	14,819	0.00%
2023/01/05	14.2	221.18	7	220.36	219.50	7.2	14,815	0.05%
2023/01/04	25.2	227.78	4	224.13	223.00	21.2	14,728	0.14%
2023/01/03	4.1	228.23	6	231.42	233.00	-1.9	14,662	-0.01%
2022/12/30	6	232.07	7	228.57	227.00	-1	14,732	-0.01%
2022/12/29	5	231.10	3.3	230.65	231.00	1.7	14,768	0.01%
2022/12/28	6	235.42	5	233.50	231.50	1	14,913	0.01%
2022/12/27	8	240.69	9	238.39	238.00	-1	15,074	-0.01%
2022/12/26	2	238.50	2	237.50	237.00	0	15,149	0.00%
2022/12/23	4	241.88	5	239.50	242.00	-1	15,276	-0.01%
2022/12/22	7.4	239.23	5	241.50	243.00	2.4	15,283	0.02%
2022/12/21	12	237.66	6	237.42	237.00	6	15,279	0.04%
2022/12/20	54.7	244.70	50	244.09	241.50	4.7	15,189	0.03%
2022/12/19	13.3	261.97	22	257.36	257.00	-8.7	14,930	-0.06%
2022/12/16	16.3	262.55	16	260.97	260.00	0.3	14,855	0.00%
2022/12/15	2	272.28	1	273.50	274.00	1	14,757	0.01%
2022/12/14	27.1	272.54	14	271.14	274.00	13.1	14,743	0.09%
2022/12/13	12.1	275.45	1.5	279.76	270.00	10.6	14,790	0.07%
2022/12/12	2	279.75	1	278.50	281.00	1	14,675	0.01%
2022/12/09	27.6	289.04	17.1	285.05	281.50	10.5	14,751	0.07%
2022/12/08	64.9	284.69	10.1	283.09	287.00	54.8	14,641	0.37%
2022/12/07	59.5	288.21	40.1	286.08	278.50	19.4	14,622	0.13%
2022/12/06	30.5	310.48	32.2	308.41	304.50	-1.7	14,293	-0.01%
2022/12/05	14	307.03	16.9	309.99	310.50	-2.9	14,155	-0.02%
2022/12/02	15	289.40	16	291.31	295.50	-1	13,957	-0.01%
2022/12/01	29.2	288.01	21.6	290.36	286.50	7.6	13,977	0.05%
2022/11/30	5.1	268.13	1	270.50	269.50	4.1	13,656	0.03%
2022/11/29	6	268.00	10	267.70	267.00	-4	13,768	-0.03%
2022/11/28	14	270.71	16	272.03	273.00	-2	13,889	-0.01%
2022/11/25	12.9	273.96	16.1	274.25	271.00	-3.2	14,066	-0.02%
2022/11/24	14.3	263.42	20.6	265.72	270.00	-6.3	13,891	-0.05%
2022/11/23	16.3	262.49	15.1	260.10	259.00	1.2	13,814	0.01%
2022/11/22	6.1	261.43	4	260.75	262.00	2.1	13,857	0.02%
2022/11/21	16.1	260.66	20	260.28	261.00	-3.9	13,867	-0.03%
2022/11/18	19.2	261.77	17	259.09	258.00	2.2	13,855	0.02%
2022/11/17	18.2	269.43	12	268.08	267.50	6.2	13,777	0.04%
2022/11/16	14.1	268.57	12.6	270.69	272.50	1.5	13,810	0.01%
2022/11/15	33.4	265.23	27.5	265.27	270.50	6	13,909	0.04%
2022/11/14	86	266.39	86	266.80	263.00	0	13,834	0.00%
2022/11/11	0	0.00	12.6	256.50	256.50	-12.6	13,368	-0.09%
2022/11/10	7.4	233.26	5.2	232.01	233.50	2.2	13,309	0.02%
2022/11/09	24.4	229.14	39.2	230.80	234.50	-14.8	13,340	-0.11%
2022/11/08	18.1	221.96	15.5	222.35	219.00	2.6	13,260	0.02%
2022/11/07	12.1	216.63	15	216.47	214.50	-2.9	13,156	-0.02%
2022/11/04	10	213.80	9.6	214.31	217.00	0.4	13,147	0.00%
2022/11/03	11.1	215.78	10.7	214.86	217.00	0.4	12,958	0.00%
2022/11/02	3.3	213.26	10.4	214.12	217.50	-7.1	12,985	-0.05%
2022/11/01	7.2	211.16	7	209.43	208.50	0.2	12,849	0.00%
2022/10/31	3	211.83	8.3	212.64	211.50	-5.3	12,874	-0.04%
2022/10/28	10	207.25	13	207.31	208.50	-3	12,879	-0.02%
2022/10/27	9.2	203.15	8	204.13	207.00	1.2	12,750	0.01%
2022/10/26	30.2	202.08	24	201.40	199.50	6.2	12,741	0.05%
2022/10/25	15.1	208.53	12	209.08	207.00	3.1	12,665	0.02%
2022/10/24	16	206.72	25.1	207.50	207.50	-9.1	12,654	-0.07%
2022/10/21	15	200.57	17	201.12	195.00	-2	12,710	-0.02%
2022/10/20	17.5	198.18	14	198.68	199.50	3.5	12,735	0.03%
2022/10/19	13.3	205.80	12.1	207.51	205.00	1.2	12,665	0.01%
2022/10/18	10	199.30	8.1	199.76	201.00	2	12,497	0.02%
2022/10/17	36	191.14	32	190.92	195.00	4	12,474	0.03%
2022/10/14	4.1	194.67	13.8	192.81	195.50	-9.7	12,509	-0.08%
2022/10/13	10.4	183.14	7.3	183.02	178.00	3.1	12,619	0.02%
2022/10/12	7.1	190.99	6.3	189.67	189.00	0.8	12,571	0.01%
2022/10/11	13.1	190.57	11.3	192.41	187.50	1.8	12,616	0.01%
2022/10/07	8	204.81	6	203.83	204.00	2	12,604	0.02%
2022/10/06	3	201.67	4.2	202.05	207.00	-1.2	12,628	-0.01%
2022/10/05	11	202.68	8.1	201.62	200.50	2.9	12,668	0.02%
2022/10/04	6.2	194.51	8.1	194.85	198.00	-1.9	12,570	-0.02%
2022/10/03	3	187.33	4.2	186.57	188.50	-1.2	12,519	-0.01%
2022/09/30	4.3	182.33	4	184.88	189.00	0.3	12,630	0.00%
2022/09/29	4	187.37	2	186.00	186.00	2	12,684	0.02%
2022/09/28	9.2	192.89	9	188.61	187.00	0.2	12,715	0.00%
2022/09/27	2.3	197.78	2.2	195.23	200.00	0.2	12,759	0.00%
2022/09/26	3.1	195.41	1	199.00	193.00	2.1	12,737	0.02%
2022/09/23	7	206.86	5	206.90	205.00	2	12,722	0.02%
2022/09/22	7	208.36	3	207.67	207.00	4	12,698	0.03%
2022/09/21	2.2	216.30	5	217.70	216.00	-2.8	12,641	-0.02%
2022/09/20	9	218.83	6.1	218.11	220.50	2.9	12,644	0.02%
2022/09/19	4	222.63	4	222.13	222.00	0	12,513	0.00%
2022/09/16	8.4	222.41	13	222.23	221.50	-4.6	12,492	-0.04%
2022/09/15	1.3	230.76	10	231.30	228.00	-8.7	12,403	-0.07%
2022/09/14	23.6	229.33	7	228.14	229.50	16.6	12,408	0.13%
2022/09/13	9.1	243.02	7	241.29	240.00	2.1	12,285	0.02%
2022/09/12	10.4	248.12	2	249.00	246.50	8.4	12,262	0.07%
2022/09/08	4	242.37	3.1	243.07	242.00	0.9	12,336	0.01%
2022/09/07	21	243.57	20	244.23	242.00	1	12,397	0.01%
2022/09/06	4	251.38	4	252.63	250.50	0	12,319	0.00%
2022/09/05	1	249.51	4.4	249.89	247.50	-3.4	12,305	-0.03%
2022/09/02	11.2	245.08	4	247.25	243.00	7.2	12,206	0.06%
2022/09/01	26.4	250.18	35.4	248.13	244.50	-9	12,032	-0.07%
2022/08/31	2.1	267.60	7	267.00	270.50	-4.9	11,794	-0.04%
2022/08/30	6.3	266.04	9	265.50	267.50	-2.7	11,767	-0.02%
2022/08/29	9	261.17	15	261.33	266.50	-6	11,715	-0.05%
2022/08/26	7	280.07	8	281.63	278.00	-1	11,605	-0.01%
2022/08/25	5.4	275.85	10	275.15	276.00	-4.6	11,562	-0.04%
2022/08/24	14	270.72	7	271.21	270.00	7	11,603	0.06%
2022/08/23	23.4	279.47	17.1	279.89	274.00	6.3	11,453	0.06%
2022/08/22	39.3	297.10	23.3	293.76	288.00	16	11,245	0.14%
2022/08/19	29	293.90	14.3	290.78	295.00	14.7	10,925	0.13%
2022/08/18	10.1	274.78	22.1	270.21	281.50	-12	10,763	-0.11%
2022/08/17	6.3	278.79	5	277.00	278.00	1.3	10,705	0.01%
2022/08/16	21.7	280.77	15	281.73	277.00	6.7	10,591	0.06%
2022/08/15	36	281.50	19.7	277.52	282.00	16.3	10,432	0.16%
2022/08/12	8	261.31	11	261.09	261.50	-3	10,094	-0.03%
2022/08/11	6.1	255.62	13.2	255.77	254.00	-7.1	9,930	-0.07%
2022/08/10	8	250.44	10	250.35	245.50	-2	9,778	-0.02%
2022/08/09	25	249.38	18	249.50	249.00	7	9,654	0.07%
2022/08/08	2	244.00	2	243.50	246.50	0	9,525	0.00%
2022/08/05	6	244.92	11	245.27	244.00	-5	9,468	-0.05%
2022/08/04	19	237.87	17	237.53	234.50	2	9,353	0.02%
2022/08/03	3	234.50	2	234.50	234.00	1	9,176	0.01%
2022/08/02	13.3	234.36	4	235.13	238.00	9.3	9,128	0.10%
2022/08/01	24	237.90	22	239.64	243.50	2	8,992	0.02%
2022/07/29	10.5	243.08	7	242.36	240.50	3.5	8,840	0.04%
2022/07/28	95.5	248.05	82	245.87	238.50	13.5	8,673	0.16%
2022/07/27	27.4	257.98	25	259.60	263.50	2.4	8,248	0.03%
2022/07/26	27.2	264.79	25	259.20	254.50	2.2	7,993	0.03%
2022/07/25	33	276.91	26	276.92	272.00	7	7,811	0.09%
2022/07/22	21	282.83	14	281.29	278.50	7	7,679	0.09%
2022/07/21	11.1	274.89	19.1	279.57	282.00	-8	7,498	-0.11%
2022/07/20	10	265.55	12.1	264.45	266.50	-2	7,230	-0.03%
2022/07/19	12.1	255.53	4	253.88	253.00	8.1	7,063	0.11%
2022/07/18	18	257.50	18.1	259.47	259.00	-0.1	7,012	0.00%
2022/07/15	9.2	248.19	9	249.83	253.50	0.2	6,872	0.00%
2022/07/14	11	241.36	9	240.28	247.00	2	6,744	0.03%
2022/07/13	4	246.62	3	246.67	242.00	1	6,583	0.02%
2022/07/12	5.1	239.61	5	242.40	238.50	0.1	6,465	0.00%
2022/07/11	6.4	251.97	3.7	251.85	248.50	2.7	6,373	0.04%
2022/07/08	11.7	257.71	11	257.46	262.00	0.7	6,216	0.01%
2022/07/07	10	243.35	10.3	245.47	251.50	-0.3	5,992	-0.01%
2022/07/06	8.3	246.32	7.3	246.68	243.00	1	5,833	0.02%
2022/07/05	3.3	243.39	4.4	247.64	247.00	-1.1	5,761	-0.02%
2022/07/04	5.1	247.53	20	245.98	244.00	-14.9	5,570	-0.27%
2022/07/01	14	252.32	13	251.42	244.00	1	5,428	0.02%
2022/06/30	3	266.00	1.5	263.33	260.50	1.5	5,294	0.03%
2022/06/29	19	274.79	1	273.50	273.50	18	5,213	0.35%
2022/06/28	8	292.81	7.1	290.83	289.50	0.9	5,134	0.02%
2022/06/27	2	302.00	5.1	308.64	312.50	-3.1	5,099	-0.06%
2022/06/24	2	287.49	2	289.75	284.50	0	5,038	0.00%
2022/06/23	5	289.10	4	289.63	286.50	1	4,981	0.02%
2022/06/22	3.2	295.76	3	297.83	294.00	0.2	4,931	0.00%
2022/06/21	1	314.48	1.1	307.79	314.00	-0.1	4,846	0.00%
2022/06/20	3.1	312.38	7	304.57	299.00	-3.9	4,812	-0.08%
2022/06/17	14.1	316.07	11	313.91	316.00	3.1	4,736	0.06%
2022/06/16	9.3	323.88	12	325.67	316.00	-2.7	4,613	-0.06%
2022/06/15	19.1	333.72	14	332.71	329.50	5.1	4,489	0.11%
2022/06/14	3	344.33	1	340.00	343.00	2	4,421	0.05%
2022/06/13	5.3	345.60	4	345.13	345.00	1.3	4,377	0.03%
2022/06/10	8.2	362.57	8	363.56	365.00	0.2	4,379	0.00%
2022/06/09	2.1	372.72	1	372.50	372.00	1.1	4,350	0.02%
2022/06/08	1.2	368.00	15	369.40	365.00	-13.8	4,333	-0.32%
2022/06/07	6.2	368.40	1	366.50	367.50	5.2	4,335	0.12%
2022/06/06	23	378.78	1	377.50	373.00	22	4,331	0.51%
2022/06/02	3.1	371.23	2	370.00	372.00	1.1	4,373	0.02%
2022/06/01	5.5	375.90	3	369.83	371.00	2.5	4,385	0.06%
2022/05/31	3	391.34	1	392.50	394.50	2	4,295	0.05%
2022/05/30	4.2	391.13	5	393.80	395.00	-0.9	4,324	-0.02%
2022/05/27	18	375.64	1	374.50	376.50	17	4,282	0.40%
2022/05/26	2.1	367.00	3	375.33	368.00	-0.9	4,372	-0.02%
2022/05/25	4.5	371.66	5.2	370.26	381.00	-0.7	4,314	-0.02%
2022/05/24	2.6	383.29	0	0.00	380.00	2.6	4,219	0.06%
2022/05/23	0	398.83	0	0.00	397.50	0	4,195	0.00%
2022/05/20	2	400.77	2	406.25	401.50	0	4,207	0.00%
2022/05/19	1	402.00	1	407.00	407.50	0	4,241	0.00%
2022/05/18	1	415.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	1	407.50	2	404.50	407.50	-1	4,259	-0.02%
2022/05/16	1	401.00	3	407.50	401.00	-2	4,301	-0.05%
2022/05/13	1	395.00	1	386.00	398.00	0	4,277	0.00%
2022/05/12	3.2	386.77	3	385.67	381.00	0.2	4,265	0.00%
2022/05/11	6.1	391.91	2	398.25	391.00	4.1	4,229	0.10%
2022/05/10	2	401.71	5	398.10	404.00	-3	4,228	-0.07%
2022/05/09	3	397.51	3	400.14	395.00	0	4,273	0.00%
2022/05/06	1	398.98	0	0.00	401.50	1	4,351	0.02%
2022/05/05	2	416.75	3	418.67	418.00	-1	4,332	-0.02%
2022/05/04	1	399.50	2	406.00	398.50	-1	4,312	-0.02%
2022/05/03	2	398.75	8	402.25	399.50	-6	4,350	-0.14%
2022/04/29	5	408.40	2	400.50	404.00	3	4,417	0.07%
2022/04/28	3.1	398.20	2	395.00	395.00	1.1	4,424	0.02%
2022/04/27	3	402.21	2	398.75	409.00	1	4,415	0.02%
2022/04/26	4.1	406.66	4	407.50	406.00	0.1	4,382	0.00%
2022/04/25	1	406.51	1	407.00	406.50	0	4,401	0.00%
2022/04/22	5.1	437.22	4	445.13	434.50	1.1	4,379	0.02%
2022/04/21	5	464.10	4	463.13	462.50	1	4,380	0.02%
2022/04/20	3	455.50	0	0.00	458.50	3	4,406	0.07%
2022/04/19	1.1	450.06	4	450.50	449.00	-2.9	4,421	-0.07%
2022/04/18	2	433.50	2.1	433.14	440.50	-0.1	4,468	0.00%
2022/04/15	10.5	444.17	5	445.40	441.00	5.5	4,550	0.12%
2022/04/13	1	464.50	3	461.17	466.00	-2	4,553	-0.04%
2022/04/12	8.1	454.88	4	453.25	454.00	4.1	4,575	0.09%
2022/04/11	7.4	466.33	4	482.13	455.00	3.4	4,551	0.08%
2022/04/08	1.1	504.06	0	0.00	498.00	1.1	4,520	0.02%
2022/04/07	0	0.00	0	512.00	509.00	0	4,488	0.00%
2022/04/06	2.1	510.16	2	514.03	516.00	0.1	4,446	0.00%
2022/04/01	2	520.00	2	517.03	526.00	0	4,428	0.00%
2022/03/31	0.1	526.46	0	0.00	524.00	0.1	4,442	0.00%
2022/03/30	4	537.00	2	538.50	537.00	2	4,433	0.04%
2022/03/29	2	519.00	13	516.69	522.00	-11	4,437	-0.25%
2022/03/28	0	514.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	2	520.00	518.00	-2	4,437	-0.05%
2022/03/24	3	509.68	1	509.00	508.00	2	4,422	0.05%
2022/03/23	0	512.50	0	0.00	514.00	0	4,439	0.00%
2022/03/22	1	495.00	1	496.50	490.00	0	4,435	0.00%
2022/03/21	3	485.84	3	489.33	488.50	0	4,483	0.00%
2022/03/18	2	481.00	2	480.75	480.50	0	4,509	0.00%
2022/03/17	9	490.61	9	484.39	489.50	0	4,508	0.00%
2022/03/16	2	461.76	2	461.75	460.00	0	4,481	0.00%
2022/03/15	2.1	470.03	2	459.75	458.50	0.1	4,464	0.00%
2022/03/14	6.1	484.02	7	485.43	485.00	-0.9	4,419	-0.02%
2022/03/11	7.1	487.65	6	489.17	489.00	1.1	4,433	0.02%
2022/03/10	7.1	499.37	6	500.42	498.50	1.1	4,467	0.02%
2022/03/09	2	480.00	2	488.00	486.50	0	4,471	0.00%
2022/03/08	2	479.79	1	483.00	475.50	1	4,524	0.02%
2022/03/07	6.3	510.09	4	504.75	494.50	2.3	4,516	0.05%
2022/03/04	4	540.25	7	542.14	547.00	-3	4,550	-0.07%
2022/03/03	5.2	543.04	3	537.67	535.00	2.2	4,564	0.05%
2022/03/02	4	537.00	3	546.00	548.00	1	4,631	0.02%
2022/03/01	2	546.00	3	541.33	539.00	-1	4,670	-0.02%
2022/02/25	6	527.00	4	529.50	524.00	2	4,634	0.04%
2022/02/24	3.1	519.16	1	529.00	512.00	2.1	4,608	0.05%
2022/02/23	4	527.50	5	527.40	529.00	-1	4,578	-0.02%
2022/02/22	3	522.00	3	517.00	521.00	0	4,598	0.00%
2022/02/21	8	535.63	8	535.88	533.00	0	4,628	0.00%
2022/02/18	2	534.50	4	533.25	536.00	-2	4,626	-0.04%
2022/02/17	3	526.67	3	528.67	525.00	0	4,648	0.00%
2022/02/16	4	526.50	5	526.60	528.00	-1	4,739	-0.02%
2022/02/15	3	505.33	3	506.67	502.00	0	4,807	0.00%
2022/02/14	4.1	497.76	5	498.19	496.00	-0.9	4,926	-0.02%
2022/02/11	8	515.50	8	516.88	514.00	0	5,001	0.00%
2022/02/10	6.3	521.20	6	520.17	516.00	0.3	5,059	0.00%
2022/02/09	22.1	517.70	9	515.44	526.00	13.1	5,105	0.26%
2022/02/08	14	502.75	15	501.97	506.00	-1	5,149	-0.02%
2022/02/07	9	478.78	9	478.94	478.00	0	5,192	0.00%
2022/01/26	11	480.36	10	477.90	472.00	1	5,269	0.02%
2022/01/25	8	483.63	7	486.50	477.00	1	5,410	0.02%
2022/01/24	4	485.75	4	487.88	496.00	0	5,518	0.00%
2022/01/21	2	501.00	2	499.12	490.50	0	5,596	0.00%
2022/01/20	6	518.33	6	516.83	526.00	0	5,627	0.00%
2022/01/19	9	525.22	6	526.33	519.00	3	5,821	0.05%
2022/01/18	4	544.50	5	541.00	545.00	-1	5,860	-0.02%
2022/01/17	8	521.00	10	527.90	528.00	-2	5,876	-0.03%
2022/01/14	5	507.60	4	507.25	514.00	1	5,944	0.02%
2022/01/13	6	509.53	6	513.50	520.00	0	6,018	0.00%
2022/01/12	6	509.33	5	509.00	505.00	1	6,150	0.02%
2022/01/11	5	509.42	5	515.20	509.00	0	6,285	0.00%
2022/01/10	18.1	529.23	10	526.60	517.00	8.1	6,323	0.13%
2022/01/07	2	559.52	1	557.00	558.00	1	6,329	0.02%
2022/01/06	2	581.00	0	0.00	573.00	2	6,406	0.03%
2022/01/05	5	589.20	5	590.40	589.00	0	6,501	0.00%
2022/01/04	5	589.00	1	585.00	585.00	4	6,518	0.06%
2022/01/03	2	581.00	4	589.25	583.00	-2	6,579	-0.03%
2021/12/29	1	567.02	1	569.00	569.00	0	6,716	0.00%
2021/12/28	1	570.06	0	0.00	572.00	1	6,892	0.01%
2021/12/27	4	577.50	4	576.50	576.00	0	6,985	0.00%
2021/12/23	2.1	581.19	2	576.00	573.00	0.1	7,209	0.00%
2021/12/22	2	575.50	1	571.00	571.00	1	7,317	0.01%
2021/12/21	3	568.67	5	572.60	577.00	-2	7,389	-0.03%
2021/12/20	5	572.57	4	565.75	565.00	1	7,459	0.01%
2021/12/17	2	564.55	3	569.33	565.00	-1	7,547	-0.01%
2021/12/16	7	575.14	5	576.40	572.00	2	7,602	0.03%
2021/12/15	5	561.80	6	566.17	575.00	-1	7,603	-0.01%
2021/12/14	3	557.01	1	556.00	556.00	2	7,611	0.03%
2021/12/13	5	577.19	5	574.00	574.00	0	7,668	0.00%
2021/12/10	5	575.79	3	575.67	572.00	2	7,717	0.03%
2021/12/09	0.1	588.00	0	589.00	586.00	0	7,738	0.00%
2021/12/08	3	595.00	4	590.75	585.00	-1	7,744	-0.01%
2021/12/07	13	588.08	15.7	591.01	586.00	-2.7	7,757	-0.03%
2021/12/06	5.1	590.94	1	583.00	581.00	4.1	7,771	0.05%
2021/12/03	3	596.34	5	602.39	601.00	-2	7,856	-0.03%
2021/12/02	9.1	597.28	4	597.75	590.00	5.1	7,958	0.06%
2021/12/01	8	611.50	4	615.50	608.00	4	8,101	0.05%
2021/11/30	8.3	617.78	12.1	616.80	626.00	-3.8	8,105	-0.05%
2021/11/29	12	582.92	10	583.90	584.00	2	8,059	0.02%
2021/11/26	9	583.10	11.2	584.92	585.00	-2.2	8,084	-0.03%
2021/11/25	8	576.64	9.4	577.27	579.00	-1.4	8,020	-0.02%
2021/11/24	6	575.67	7.2	568.68	566.00	-1.2	8,127	-0.01%
2021/11/22	0.2	544.09	2.1	552.60	561.00	-1.9	8,299	-0.02%
2021/11/19	4.1	551.46	3	550.99	548.00	1.1	8,432	0.01%
2021/11/18	5.2	550.36	5.1	554.52	548.00	0.1	8,499	0.00%
2021/11/17	1	558.05	1.1	560.00	560.00	-0.1	8,526	0.00%
2021/11/16	3	566.65	2	551.00	561.00	1	8,574	0.01%
2021/11/15	6	579.33	4.1	573.42	562.00	2	8,567	0.02%
2021/11/12	12.1	576.27	9.1	579.67	574.00	3	8,598	0.03%
2021/11/11	29	565.17	30.1	563.45	576.00	-1	8,569	-0.01%
2021/11/10	14	547.64	21	549.67	555.00	-7	8,532	-0.08%
2021/11/09	15	547.47	10	544.70	542.00	5	8,549	0.06%
2021/11/08	8.1	538.88	5	542.80	536.00	3.1	8,522	0.04%
2021/11/05	14	548.29	15	540.40	558.00	-1	8,506	-0.01%
2021/11/04	18.1	543.02	13	543.54	535.00	5.1	8,427	0.06%
2021/11/03	19	515.95	20	519.10	530.00	-1	8,376	-0.01%
2021/11/02	21	532.33	23.5	530.93	526.00	-2.5	8,331	-0.03%
2021/11/01	14.6	514.14	13.1	514.83	514.00	1.5	8,267	0.02%
2021/10/29	14	484.28	17.2	484.28	490.50	-3.1	8,313	-0.04%
2021/10/28	11.1	470.26	11	468.68	465.50	0.1	8,216	0.00%
2021/10/27	12.1	467.42	14	463.49	470.50	-1.9	8,151	-0.02%
2021/10/26	10	448.90	7	443.50	440.50	3	7,978	0.04%
2021/10/25	6	442.67	6	440.33	442.00	0	8,045	0.00%
2021/10/22	10	444.15	10	441.65	440.50	0	8,096	0.00%
2021/10/21	7	444.78	6	441.92	430.00	1	8,048	0.01%
2021/10/20	12.1	451.33	13	448.85	456.50	-0.9	8,036	-0.01%
2021/10/19	13	444.19	16.1	442.67	450.50	-3.1	7,971	-0.04%
2021/10/18	10	416.80	8	412.00	412.00	2	7,845	0.03%
2021/10/15	6	410.09	10	412.65	413.50	-4	7,803	-0.05%
2021/10/14	12	397.83	11	403.95	392.50	1	7,727	0.01%
2021/10/13	12	402.70	9	400.83	393.00	3	7,675	0.04%
2021/10/12	10	428.15	7	427.21	418.50	3	7,620	0.04%
2021/10/08	13	434.49	14.1	430.39	430.00	-1.1	7,639	-0.01%
2021/10/07	14	430.39	13	430.34	431.00	1	7,595	0.01%
2021/10/06	12.1	413.96	11	416.32	407.00	1.1	7,534	0.01%
2021/10/05	16.1	411.19	18	414.37	425.00	-1.9	7,507	-0.03%
2021/10/04	13	420.72	13	410.77	401.50	0	7,422	0.00%
2021/10/01	11	431.68	11	424.69	423.00	0	7,494	0.00%
2021/09/30	11	424.42	11	428.55	435.00	0	7,545	0.00%
2021/09/29	10.1	433.60	4	437.35	419.00	6	7,446	0.08%
2021/09/28	3	447.67	3	453.17	463.00	0	7,375	0.00%
2021/09/27	12	468.96	11	471.77	461.00	1	7,334	0.01%
2021/09/24	14	475.31	14.1	473.02	473.00	-0.1	7,293	0.00%
2021/09/23	8	461.06	7	464.57	469.50	1	7,221	0.01%
2021/09/17	17	452.47	20.2	455.02	460.00	-3.2	7,178	-0.04%
2021/09/16	18	457.36	18	454.15	449.00	0	7,207	0.00%
2021/09/15	4	445.13	5	439.30	448.50	-1	7,272	-0.01%
2021/09/14	6	441.08	5	441.80	444.00	1	7,355	0.01%
2021/09/13	9	430.05	11	432.81	434.00	-2	7,539	-0.03%
2021/09/10	9	428.11	9.1	427.24	433.00	-0.1	7,642	0.00%
2021/09/09	8	418.69	8	415.44	420.50	0	7,689	0.00%
2021/09/08	12	415.53	11	413.14	410.00	1	7,719	0.01%
2021/09/07	8	436.80	7	439.00	438.50	1	7,636	0.01%
2021/09/06	8	439.00	14	442.50	453.50	-6	7,514	-0.08%
2021/09/03	10	423.19	10.1	422.33	427.00	-0.1	7,378	0.00%
2021/09/02	12	421.96	34	425.54	413.00	-22	7,455	-0.30%
2021/09/01	33	423.38	11	424.09	426.00	22	7,564	0.29%
2021/08/31	7	416.64	8	417.75	421.50	-1	7,632	-0.01%
2021/08/30	28	420.55	76	414.60	420.50	-48	7,856	-0.61%
2021/08/27	66	394.35	15.2	407.29	413.00	50.8	7,882	0.64%
2021/08/26	0	0.00	1	379.50	379.50	-1	7,929	-0.01%
2021/08/25	10	381.55	13	386.54	387.50	-3	7,950	-0.04%
2021/08/24	12	378.38	8	374.81	369.50	4	7,916	0.05%
2021/08/23	9	379.22	9	384.28	387.00	0	8,053	0.00%
2021/08/20	7	368.21	8	367.81	365.00	-1	8,070	-0.01%
2021/08/19	4	368.46	4	364.00	360.00	0	8,102	0.00%
2021/08/18	15	363.97	17	363.18	373.50	-2	8,165	-0.02%
2021/08/17	5.1	365.73	8	361.94	352.00	-2.9	8,221	-0.04%
2021/08/16	12	376.42	10	372.25	375.50	2	8,285	0.02%
2021/08/13	13	383.88	9	386.56	380.00	4	8,408	0.05%
2021/08/12	7	395.29	6	398.83	400.50	1	8,396	0.01%
2021/08/11	3	386.71	2	395.50	385.00	1	8,478	0.01%
2021/08/10	2	406.00	0.2	401.82	401.00	1.8	8,727	0.02%
2021/08/09	6	414.25	9	412.06	402.50	-3	9,021	-0.03%
2021/08/06	2	409.75	3	408.00	416.00	-1	9,206	-0.01%
2021/08/05	5.2	413.33	11.1	412.79	414.50	-5.9	9,399	-0.06%
2021/08/04	18	416.19	55.1	419.16	396.00	-37.1	9,662	-0.38%
2021/08/03	23.2	406.91	3	405.50	405.50	20.2	9,629	0.21%
2021/08/02	22	403.20	2	390.00	389.50	20	9,681	0.21%
2021/07/30	4	396.50	1	398.50	397.00	3	9,818	0.03%
2021/07/29	9	411.89	20	411.35	416.00	-11	9,932	-0.11%
2021/07/28	7	376.02	8.1	379.96	383.50	-1.1	9,954	-0.01%
2021/07/27	11	374.86	5	380.27	375.50	6	10,059	0.06%
2021/07/26	7.1	385.90	4.1	386.99	385.50	3	10,058	0.03%
2021/07/23	8.1	403.17	6	404.83	391.50	2.1	10,051	0.02%
2021/07/22	2	426.75	4	424.75	427.50	-2	10,131	-0.02%
2021/07/21	1.1	414.09	1.3	413.85	409.00	-0.2	10,227	0.00%
2021/07/20	5	423.10	2	424.50	418.50	3	10,396	0.03%
2021/07/19	6	427.33	2	426.00	420.00	4	10,432	0.04%
2021/07/16	2	425.00	5.1	431.52	436.00	-3.1	10,488	-0.03%
2021/07/15	2.1	419.63	0	0.00	419.50	2.1	10,505	0.02%
2021/07/14	4	429.75	6	432.14	434.00	-2	10,527	-0.02%
2021/07/13	26	434.27	32	421.88	420.00	-6	10,581	-0.06%
2021/07/12	3	427.17	3	430.67	428.00	0	10,654	0.00%
2021/07/09	3	419.98	2	421.75	418.00	1	10,783	0.01%
2021/07/08	9	433.67	7	432.21	419.00	2	10,861	0.02%
2021/07/07	4	427.38	5.3	429.29	424.50	-1.3	10,779	-0.01%
2021/07/06	3.1	403.79	3.1	408.74	407.50	0	10,703	0.00%
2021/07/05	4	394.73	6	403.58	406.00	-2	10,729	-0.02%
2021/07/02	4.1	385.75	5	390.30	391.50	-0.9	10,733	-0.01%
2021/07/01	1	383.43	2	379.75	379.00	-1	10,827	-0.01%
2021/06/30	0.2	384.34	0	0.00	389.50	0.2	10,896	0.00%
2021/06/28	3	389.50	4	395.25	387.50	-1	11,215	-0.01%
2021/06/25	4	392.38	1	400.00	393.00	3	11,430	0.03%
2021/06/24	14	403.32	14	407.68	402.50	0	11,444	0.00%
2021/06/23	41	395.01	42	397.57	394.00	-1	11,434	-0.01%
2021/06/22	21	375.29	32	377.00	387.00	-11	11,496	-0.10%
2021/06/21	18	366.02	22	365.16	358.50	-4	11,504	-0.03%
2021/06/18	1.1	355.77	5	360.90	359.50	-3.9	11,641	-0.03%
2021/06/17	1	345.00	3	345.83	354.50	-2	11,625	-0.02%
2021/06/16	2	347.75	1	342.00	340.50	1	11,770	0.01%
2021/06/15	2	347.00	2	348.75	347.00	0	11,979	0.00%
2021/06/11	7	351.16	6.1	348.12	345.50	0.9	12,086	0.01%
2021/06/10	9	355.92	3.1	356.65	348.50	5.9	12,066	0.05%
2021/06/09	13.1	358.08	18.1	360.10	361.50	-5	12,014	-0.04%
2021/06/08	4	352.75	8	356.31	350.00	-4	12,086	-0.03%
2021/06/07	11	351.63	14.5	348.06	352.00	-3.5	12,149	-0.03%
2021/06/04	10.4	336.61	20	340.78	341.00	-9.6	12,164	-0.08%
2021/06/03	22	335.14	21	334.81	335.50	1	12,286	0.01%
2021/06/02	11.2	326.90	6	327.75	319.50	5.2	12,406	0.04%
2021/06/01	9.1	329.70	5	326.90	326.00	4.1	12,809	0.03%
2021/05/31	2	331.50	12	330.13	330.50	-10	12,903	-0.08%
2021/05/28	2.1	319.76	3	315.17	313.00	-0.9	12,973	-0.01%
2021/05/27	16	312.25	16	311.44	318.00	0	13,120	0.00%
2021/05/26	12	322.04	7	320.64	318.00	5	13,659	0.04%
2021/05/25	25.7	328.32	19.9	329.30	323.00	5.8	13,888	0.04%
2021/05/24	15	315.50	16	315.75	322.50	-1	14,179	-0.01%
2021/05/21	21	308.60	27.3	305.48	315.00	-6.3	14,241	-0.04%
2021/05/20	9.5	298.46	5	302.80	292.00	4.5	14,242	0.03%
2021/05/19	15.1	311.82	14	308.00	303.50	1.1	14,320	0.01%
2021/05/18	35.1	313.62	34.7	312.83	310.00	0.4	14,420	0.00%
2021/05/17	20.1	298.07	25	298.22	302.00	-5	14,416	-0.03%
2021/05/14	18	293.83	18	297.42	290.00	0	14,577	0.00%
2021/05/13	9.1	281.12	15	282.90	283.50	-6	14,722	-0.04%
2021/05/12	14	275.48	11.3	270.49	268.50	2.8	14,720	0.02%
2021/05/11	3.2	284.34	2	285.25	279.50	1.2	14,604	0.01%
2021/05/10	1	307.50	1	318.50	307.00	0	14,629	0.00%
2021/05/07	17	311.62	19	312.32	318.00	-2	14,693	-0.01%
2021/05/06	32	301.86	36	300.76	305.00	-4	14,811	-0.03%
2021/05/05	20.2	309.13	19	308.00	289.00	1.2	14,962	0.01%
2021/05/04	15	305.79	19.1	304.28	308.00	-4.1	15,155	-0.03%
2021/05/03	6.7	302.69	2	301.25	298.50	4.7	15,361	0.03%
2021/04/29	7	316.93	9	320.21	318.50	-2	15,576	-0.01%
2021/04/28	24.1	320.67	34	317.28	316.00	-9.9	15,722	-0.06%
2021/04/27	38	307.17	40	306.25	307.50	-2	15,651	-0.01%
2021/04/26	33.2	314.76	20.1	305.71	305.50	13.1	15,604	0.08%
2021/04/23	5	322.41	10	322.80	324.50	-5	15,471	-0.03%
2021/04/22	22.1	319.95	21	321.74	315.50	1.1	15,551	0.01%
2021/04/21	19	321.79	17	324.44	316.00	2	15,609	0.01%
2021/04/20	21	320.81	18	322.39	320.50	3	15,797	0.02%
2021/04/19	21	327.48	16	331.63	319.50	5	15,976	0.03%
2021/04/16	13.3	334.26	4	334.88	332.50	9.3	16,094	0.06%
2021/04/15	16	329.86	19	329.03	341.50	-3	16,156	-0.02%
2021/04/14	12	319.11	11.1	321.05	315.50	1	16,343	0.01%
2021/04/13	9	323.68	11	325.64	320.00	-2	16,600	-0.01%
2021/04/12	3	325.67	2	328.75	323.00	1	17,156	0.01%
2021/04/09	18	336.28	10.1	337.49	334.50	7.9	17,408	0.05%
2021/04/08	4.1	333.62	5	332.80	332.50	-0.9	17,517	-0.01%
2021/04/07	22.1	343.53	16	344.91	340.50	6.1	17,676	0.03%
2021/04/06	20	354.28	12	355.33	351.00	8	17,697	0.05%
2021/04/01	17	356.06	14	354.50	351.50	3	17,728	0.02%
2021/03/31	14	352.96	7.1	350.43	354.00	7	17,659	0.04%
2021/03/30	12	345.73	21	348.50	356.00	-9	17,607	-0.05%
2021/03/29	7.1	333.52	0	0.00	332.00	7.1	17,594	0.04%
2021/03/26	3	330.17	11	334.08	335.50	-8	17,648	-0.05%
2021/03/25	36	337.01	28	323.34	318.00	8	17,696	0.05%
2021/03/24	13	322.93	36	326.26	326.00	-23	17,729	-0.13%
2021/03/23	35	320.59	33.2	319.24	305.50	1.8	17,862	0.01%
2021/03/22	7	305.50	6	304.75	306.50	1	17,897	0.01%
2021/03/19	13	303.85	4	303.50	307.00	9	18,207	0.05%
2021/03/18	5	307.60	17	308.85	312.50	-12	18,415	-0.07%
2021/03/17	4	297.13	14	298.61	299.00	-10	19,046	-0.05%
2021/03/16	6	294.92	3	296.50	293.50	3	19,039	0.02%
2021/03/15	7.1	296.85	8	295.88	296.00	-0.9	19,156	0.00%
2021/03/12	24	294.85	25	296.32	292.00	-1	19,332	-0.01%
2021/03/11	24.1	287.87	23	288.26	293.00	1.1	19,290	0.01%
2021/03/10	29	282.64	25	282.70	283.50	4	19,312	0.02%
2021/03/09	33	277.71	29	278.55	273.50	4	19,378	0.02%
2021/03/08	56	294.13	51	293.13	279.50	5	19,323	0.03%
2021/03/05	24	288.29	28	289.36	295.00	-4	19,253	-0.02%
2021/03/04	30	281.17	24	279.50	278.50	6	19,494	0.03%
2021/03/03	35	289.63	34.2	280.60	280.50	0.8	20,089	0.00%
2021/03/02	6.4	301.11	6	298.58	291.00	0.4	20,206	0.00%
2021/02/26	20	304.30	18	306.31	299.00	2	20,621	0.01%
2021/02/25	23	311.89	16	311.09	306.00	7	20,571	0.03%
2021/02/24	39.3	305.65	42	301.55	295.00	-2.7	20,482	-0.01%
2021/02/23	34	289.31	32	285.20	286.00	2	20,111	0.01%
2021/02/22	11.1	299.68	9	297.50	294.50	2.1	20,077	0.01%
2021/02/19	12	293.08	13	291.42	290.00	-1	20,068	0.00%
2021/02/18	24.1	288.64	20	289.93	288.00	4.1	20,471	0.02%
2021/02/17	15	283.03	15	284.80	286.50	0	20,394	0.00%
2021/02/05	41.3	259.85	53.2	261.46	265.00	-11.9	20,323	-0.06%
2021/02/04	59	249.72	60	250.40	254.00	-1	20,022	0.00%
2021/02/03	26	247.67	17	245.59	243.50	9	19,998	0.05%
2021/02/02	10	239.45	13.2	243.58	246.00	-3.2	20,266	-0.02%
2021/02/01	14	228.89	15	229.90	233.00	-1	20,194	0.00%
2021/01/29	13.3	237.50	13	235.08	226.00	0.3	20,282	0.00%
2021/01/28	7.1	236.35	6	238.75	236.00	1.1	20,453	0.01%
2021/01/27	14	242.04	11.1	238.73	248.00	2.9	20,900	0.01%
2021/01/26	8	242.31	10.4	242.43	238.00	-2.4	20,689	-0.01%
2021/01/25	9	240.94	7	241.50	233.50	2	20,465	0.01%
2021/01/22	5	240.10	6.1	242.07	253.50	-1.1	20,285	-0.01%
2021/01/21	13	222.31	16.1	227.90	230.50	-3.1	20,632	-0.02%
2021/01/20	5	220.80	10	218.65	216.50	-5	20,912	-0.02%
2021/01/19	7	223.00	10	222.95	221.00	-3	20,942	-0.01%
2021/01/18	7	219.00	7	221.36	223.00	0	20,942	0.00%
2021/01/15	3.1	220.34	7	220.00	219.00	-3.9	21,070	-0.02%
2021/01/14	12	220.83	12	220.79	224.00	0	21,183	0.00%
2021/01/13	16.1	226.77	14	222.57	220.00	2.1	21,377	0.01%
2021/01/12	1	219.00	2	216.25	222.00	-1	21,255	0.00%
2021/01/11	10	217.45	10	218.25	221.00	0	21,231	0.00%
2021/01/08	10	212.70	9	214.61	216.00	1	21,161	0.00%
2021/01/07	17	213.79	15	212.17	212.50	2	21,266	0.01%
2021/01/06	9.5	211.39	12	207.72	205.50	-2.5	21,103	-0.01%
2021/01/05	36	207.75	31	208.73	209.00	5	20,767	0.02%
2021/01/04	12	188.96	41	196.42	200.00	-29	20,315	-0.14%
2020/12/31	7	182.29	11	181.95	182.00	-4	20,417	-0.02%
2020/12/30	10	177.20	10	178.40	178.00	0	20,352	0.00%
2020/12/29	9	173.94	11	174.91	175.00	-2	20,296	-0.01%
2020/12/28	28	171.73	32	172.52	173.50	-4	20,363	-0.02%
2020/12/25	27	172.09	26	170.23	168.50	1	20,484	0.00%
2020/12/24	8	174.13	5	173.00	171.50	3	20,704	0.01%
2020/12/23	13	174.46	19	176.47	176.50	-6	21,025	-0.03%
2020/12/22	10	173.05	3	170.83	170.00	7	21,244	0.03%
2020/12/21	6	170.67	11	174.32	177.00	-5	21,463	-0.02%
2020/12/18	9	173.17	7	172.79	173.00	2	21,402	0.01%
2020/12/17	29	178.12	27	179.04	176.50	2	21,487	0.01%
2020/12/16	57	179.04	52	179.76	176.50	5	21,308	0.02%
2020/12/15	70	181.50	60	176.61	174.50	10	21,169	0.05%
2020/12/14	36	181.60	34	182.12	186.00	2	21,176	0.01%
2020/12/11	71	183.01	91	181.85	173.50	-20	21,227	-0.09%
2020/12/10	7	177.00	6	179.25	178.00	1	20,892	0.00%
2020/12/09	17	178.12	10	177.20	177.00	7	20,964	0.03%
2020/12/08	9	175.78	11	177.41	180.00	-2	21,114	-0.01%
2020/12/07	15	174.17	13	173.88	172.50	2	21,181	0.01%
2020/12/04	4	170.00	6	172.00	169.50	-2	21,257	-0.01%
2020/12/03	16	171.16	16	170.88	172.00	0	21,423	0.00%
2020/12/02	23	178.20	29	178.53	177.50	-6	21,593	-0.03%
2020/12/01	12	176.75	13	175.04	175.00	-1	21,832	0.00%
2020/11/30	108	177.09	106	176.66	181.00	2	22,146	0.01%	大買/大賣/
2020/11/27	100	171.44	82	170.95	171.00	18	22,106	0.08%
2020/11/26	32	158.42	40	160.01	165.00	-8	21,958	-0.04%
2020/11/25	26	153.87	35	153.51	150.00	-9	21,831	-0.04%
2020/11/24	27	148.52	37.8	148.40	152.50	-10.8	21,510	-0.05%
2020/11/23	12	140.92	35	139.39	139.00	-23	21,122	-0.11%
2020/11/20	20	136.55	10	136.80	138.00	10	21,154	0.05%
2020/11/19	3	137.17	20	136.50	136.50	-17	21,594	-0.08%
2020/11/18	19	141.39	17	140.74	140.50	2	22,024	0.01%
2020/11/17	25	142.08	36	142.44	144.00	-11	22,546	-0.05%
2020/11/16	8	134.94	15	134.83	134.50	-7	22,619	-0.03%
2020/11/13	35	133.31	30	132.50	133.50	5	23,023	0.02%
2020/11/12	10	132.10	20	132.53	133.00	-10	23,372	-0.04%
2020/11/11	51	132.64	19	131.18	130.00	32	24,230	0.13%
2020/11/10	90	129.81	90.1	129.93	131.00	-0.1	24,580	0.00%
2020/11/09	49	128.45	45	126.69	125.50	4	24,922	0.02%
2020/11/06	50	128.46	50	129.35	126.50	0	25,163	0.00%
2020/11/05	95	126.23	94	127.11	127.50	1	25,319	0.00%
2020/11/04	66	122.30	83	123.13	125.50	-17	25,317	-0.07%
2020/11/03	42	117.55	39	117.97	118.00	3	24,845	0.01%
2020/11/02	1	113.50	3	115.33	116.50	-2	25,018	-0.01%
2020/10/30	26	114.85	27	114.96	115.50	-1	25,649	0.00%
2020/10/29	9	111.83	10	111.45	114.50	-1	25,690	0.00%
2020/10/28	35	115.73	26	112.98	111.00	9	25,271	0.04%
2020/10/27	5	119.10	2	117.50	121.00	3	24,968	0.01%
2020/10/26	5	119.20	0	0.00	119.00	5	25,251	0.02%
2020/10/23	8	120.56	4	120.13	121.00	4	25,337	0.02%
2020/10/22	6	121.17	0	0.00	121.50	6	25,415	0.02%
2020/10/21	34	128.06	30	127.62	125.50	4	25,266	0.02%
2020/10/20	8	128.69	8	128.44	130.00	0	25,065	0.00%
2020/10/19	16	128.13	14	128.64	126.50	2	25,132	0.01%
2020/10/16	13	128.35	12	126.04	124.50	1	25,702	0.00%
2020/10/15	42	127.79	45	129.30	128.00	-3	25,721	-0.01%
2020/10/14	14	125.93	13	125.96	127.50	1	25,500	0.00%
2020/10/13	5	122.60	26	124.54	123.00	-21	25,389	-0.08%
2020/10/12	44	127.15	20	124.65	124.50	24	25,464	0.09%
2020/10/08	21	127.12	35	125.67	127.00	-14	25,504	-0.05%
2020/10/07	5	120.20	6	121.42	121.50	-1	25,230	0.00%
2020/10/06	21	121.14	21	121.93	121.50	0	25,325	0.00%
2020/10/05	9	118.33	12	118.67	119.50	-3	25,291	-0.01%
2020/09/30	7	115.86	9	116.28	118.00	-2	25,190	-0.01%
2020/09/29	32	118.38	19	117.24	116.00	13	25,088	0.05%
2020/09/28	31	118.90	31	118.97	120.50	0	24,889	0.00%
2020/09/25	16	118.03	16	118.09	113.00	0	24,582	0.00%
2020/09/24	33	122.15	22	120.50	119.50	11	24,484	0.04%
2020/09/23	5	127.30	5	127.70	128.00	0	24,310	0.00%
2020/09/22	17	129.21	17	130.06	127.00	0	24,831	0.00%
2020/09/21	10	131.85	4	133.88	130.00	6	24,943	0.02%
2020/09/18	7	134.36	7	134.43	134.50	0	24,915	0.00%
2020/09/17	39	134.56	38	135.36	136.00	1	24,892	0.00%
2020/09/16	22	132.93	20	133.60	133.00	2	24,713	0.01%
2020/09/15	33	131.35	29	130.48	129.50	4	24,499	0.02%
2020/09/14	8	126.50	12	125.63	125.50	-4	24,093	-0.02%
2020/09/11	23	123.33	24	123.98	123.00	-1	24,262	0.00%
2020/09/10	18	128.00	10	127.15	126.00	8	24,201	0.03%
2020/09/09	15	128.40	7	126.00	132.00	8	24,286	0.03%
2020/09/08	18	130.47	22	130.61	128.00	-4	24,190	-0.02%
2020/09/07	22	134.05	18	134.56	126.50	4	24,242	0.02%
2020/09/04	19	136.63	23	135.30	136.50	-4	24,763	-0.02%
2020/09/03	31	137.73	39	137.09	138.00	-8	25,002	-0.03%
2020/09/02	12	134.17	10	132.20	131.00	2	24,461	0.01%
2020/09/01	13	127.42	17	127.38	132.50	-4	23,928	-0.02%
2020/08/31	9	123.72	10	125.25	120.50	-1	23,549	0.00%
2020/08/28	35	125.09	26	124.77	123.00	9	23,383	0.04%
2020/08/27	40	132.11	44	130.92	129.00	-4	23,254	-0.02%
2020/08/26	10	131.20	6	131.33	131.00	4	23,598	0.02%
2020/08/25	22	129.59	18	130.25	129.00	4	23,887	0.02%
2020/08/24	41	131.87	29	132.47	132.00	12	23,450	0.05%
2020/08/21	12	135.88	20	137.50	140.50	-8	23,067	-0.03%
2020/08/20	21	135.93	15	135.90	128.00	6	22,561	0.03%
2020/08/19	14	140.43	14	142.39	142.00	0	22,319	0.00%
2020/08/18	20	138.95	17	140.18	138.50	3	22,087	0.01%
2020/08/17	63	142.30	59	141.50	138.50	4	22,089	0.02%
2020/08/14	42	133.17	43	134.27	144.00	-1	21,462	0.00%
2020/08/13	48	135.14	47	135.00	131.00	1	21,254	0.00%
2020/08/12	3	126.67	27	126.78	129.00	-24	21,126	-0.11%
2020/08/11	44	117.57	33	117.48	117.50	11	20,834	0.05%
2020/08/10	12	119.33	23	118.74	120.00	-11	20,473	-0.05%
2020/08/07	19	115.53	6	115.50	113.50	13	20,183	0.06%
2020/08/06	5	117.80	0	0.00	118.50	5	20,065	0.02%
2020/08/05	13	114.96	9	115.61	116.00	4	19,961	0.02%
2020/08/04	7	108.50	8	108.19	111.50	-1	19,411	-0.01%
2020/08/03	9	101.89	8	104.19	101.50	1	19,281	0.01%
2020/07/31	12	100.27	13	100.22	100.00	-1	19,193	-0.01%
2020/07/30	11	100.09	16	99.69	100.00	-5	19,020	-0.03%
2020/07/29	4	94.78	2	95.50	94.60	2	18,671	0.01%
2020/07/28	13	97.52	14	97.37	96.10	-1	18,568	-0.01%
2020/07/27	3	93.50	2	93.50	94.40	1	18,413	0.01%
2020/07/24	3	93.60	1	93.30	92.30	2	18,529	0.01%
2020/07/23	3	96.23	1	96.20	96.00	2	18,691	0.01%
2020/07/22	19	94.39	34.1	95.54	96.50	-15.1	18,608	-0.08%
2020/07/21	0	0.00	2	88.70	89.80	-2	17,942	-0.01%
2020/07/20	7	79.97	5	81.04	81.70	2	18,263	0.01%
2020/07/17	1	80.90	17	80.81	79.80	-16	18,346	-0.09%
2020/07/16	10	81.46	9	80.42	81.80	1	18,413	0.01%
2020/07/15	24	82.09	8	81.51	80.50	16	18,412	0.09%
2020/07/14	3	79.63	13	79.32	79.00	-10	18,485	-0.05%
2020/07/13	8	81.06	10	81.33	82.70	-2	18,653	-0.01%
2020/07/10	2	83.55	3	82.73	82.70	-1	18,846	-0.01%
2020/07/09	3	87.07	5	86.98	86.10	-2	19,015	-0.01%
2020/07/08	15	88.17	5	87.68	88.10	10	19,258	0.05%
2020/07/07	0	0.00	3	86.30	85.40	-3	19,298	-0.02%
2020/07/06	2	86.65	6	86.60	86.50	-4	19,317	-0.02%
2020/07/03	7.1	85.10	16	83.93	84.30	-8.9	19,427	-0.05%
2020/07/02	3	79.70	3	80.93	81.90	0	19,400	0.00%
2020/07/01	21	80.80	27	81.09	78.40	-6	19,314	-0.03%
2020/06/30	2	77.70	5	78.36	79.30	-3	18,858	-0.02%
2020/06/29	3	73.07	15	72.21	72.10	-12	18,765	-0.06%
2020/06/24	5	71.58	9	71.59	72.10	-4	18,843	-0.02%
2020/06/23	3	71.47	1	70.60	70.50	2	19,099	0.01%
2020/06/22	6	72.00	11	72.45	72.50	-5	19,195	-0.03%
2020/06/19	0	0.00	4	69.50	69.60	-4	19,083	-0.02%
2020/06/18	10	68.80	12	69.26	69.40	-2	19,140	-0.01%
2020/06/17	11	67.52	11	67.59	67.80	0	18,947	0.00%
2020/06/16	19	67.25	23	67.42	66.50	-4	18,966	-0.02%
2020/06/15	6	64.53	11	64.31	63.30	-5	18,702	-0.03%
2020/06/12	10	65.06	40	63.89	65.40	-30	18,726	-0.16%
2020/06/11	93	66.96	52	67.32	65.90	41	18,425	0.22%
2020/06/10	5	64.26	39	63.03	65.30	-34	17,466	-0.19%
2020/06/09	9	59.61	4	59.70	59.40	5	16,885	0.03%
2020/06/08	7	59.93	23	60.57	59.50	-16	16,932	-0.09%
2020/06/05	6	60.48	24	60.89	60.40	-18	16,913	-0.11%
2020/06/04	12	59.52	9	59.86	59.10	3	16,812	0.02%
2020/06/03	36	59.38	29	59.37	59.40	7	16,950	0.04%
2020/06/02	42	60.17	47	61.02	59.70	-5	16,883	-0.03%
2020/06/01	22	58.23	35	58.90	60.30	-13	16,561	-0.08%
2020/05/29	29	55.77	13	55.91	56.00	16	16,149	0.10%
2020/05/28	14	55.64	13	55.08	55.00	1	16,444	0.01%
2020/05/27	41	56.31	23	56.12	56.00	18	16,532	0.11%
2020/05/26	46	56.19	39	56.57	56.20	7	16,481	0.04%
2020/05/25	41	54.95	13	54.85	54.70	28	16,235	0.17%
2020/05/22	49	56.07	44	56.95	54.10	5	16,085	0.03%
2020/05/21	21	59.20	63	59.01	58.70	-42	15,936	-0.26%
2020/05/20	138	59.05	63	58.73	57.80	75	16,305	0.46%	大買/
2020/05/19	34	59.01	5	58.96	58.50	29	16,013	0.18%
2020/05/18	1	63.10	2	64.55	63.00	-1	15,354	-0.01%
2020/05/15	2	69.90	0	0.00	69.90	2	15,233	0.01%
2020/05/14	4	72.75	8	72.15	70.50	-4	15,197	-0.03%
2020/05/13	3	73.10	9	73.48	72.80	-6	15,197	-0.04%
2020/05/12	9	72.82	3	74.10	71.80	6	15,159	0.04%
2020/05/11	7	73.83	4	73.45	75.20	3	15,088	0.02%
2020/05/08	7	71.07	7	71.23	71.30	0	14,939	0.00%
2020/05/07	4	70.03	2	70.55	69.50	2	14,955	0.01%
2020/05/06	3	69.53	14	69.74	69.60	-11	14,843	-0.07%
2020/05/04	5	69.78	1	70.60	70.50	4	14,777	0.03%
2020/04/30	3	72.27	2	71.95	71.30	1	14,741	0.01%
2020/04/29	3	71.27	4	71.55	72.00	-1	14,677	-0.01%
2020/04/28	14	69.79	20	69.75	70.50	-6	14,493	-0.04%
2020/04/27	15	67.84	13	67.60	67.60	2	14,229	0.01%
2020/04/24	11	67.07	10	66.83	67.50	1	14,120	0.01%
2020/04/23	26	67.89	34.1	67.47	68.10	-8.1	14,001	-0.06%
2020/04/22	15	64.42	6	64.63	65.40	9	13,543	0.07%
2020/04/21	6	64.77	37	63.73	64.60	-31	13,417	-0.23%
2020/04/20	7	65.23	8	65.90	65.70	-1	13,386	-0.01%
2020/04/17	5	65.80	15	64.63	64.50	-10	13,446	-0.07%
2020/04/16	13	64.82	13	65.02	65.00	0	13,214	0.00%
2020/04/15	15	64.28	17	63.78	62.10	-2	12,910	-0.02%
2020/04/14	13	58.78	11	60.39	62.10	2	12,508	0.02%
2020/04/13	1	58.20	6	56.45	56.50	-5	12,269	-0.04%
2020/04/10	3	52.77	5	53.14	53.70	-2	11,965	-0.02%
2020/04/09	3	52.50	1	52.00	52.00	2	11,825	0.02%
2020/04/08	4	52.58	3	53.10	53.40	1	11,714	0.01%
2020/04/07	4	55.78	1	53.40	53.40	3	11,489	0.03%
2020/04/06	2	53.90	3	53.67	54.30	-1	11,222	-0.01%
2020/04/01	12	53.86	19	54.21	53.80	-7	11,126	-0.06%
2020/03/31	12	53.73	6	54.55	55.00	6	10,938	0.05%
2020/03/30	6	51.73	5	51.60	52.40	1	10,584	0.01%
2020/03/27	23	51.11	25	49.71	50.40	-2	10,329	-0.02%
2020/03/26	4	45.88	25	45.99	47.00	-21	9,955	-0.21%
2020/03/25	11	41.64	3	43.62	43.65	8	9,663	0.08%
2020/03/24	6	39.97	11	40.12	39.70	-5	9,510	-0.05%
2020/03/23	11	38.95	7	39.36	38.70	4	9,309	0.04%
2020/03/20	11	44.10	1	43.05	43.00	10	9,177	0.11%
2020/03/19	4	44.94	0	0.00	42.85	4	8,913	0.04%
2020/03/18	12	47.37	16	48.07	47.60	-4	8,805	-0.05%
2020/03/17	5	44.35	2	44.25	44.70	3	8,584	0.03%
2020/03/13	1	44.20	2	44.68	46.70	-1	8,509	-0.01%
2020/03/12	2	49.70	1	51.00	49.00	1	8,368	0.01%
2020/03/11	3	54.73	0	0.00	54.20	3	8,281	0.04%
2020/03/10	0	0.00	2	55.00	56.00	-2	8,218	-0.02%
2020/03/09	5	56.78	9	56.48	55.00	-4	8,085	-0.05%
2020/03/06	22	57.40	23	56.76	57.40	-1	7,895	-0.01%
2020/03/05	6	57.57	11	57.30	56.10	-5	7,883	-0.06%
2020/03/04	6	55.62	0	0.00	56.20	6	7,683	0.08%
2020/03/03	3	56.50	9	56.78	55.50	-6	7,573	-0.08%
2020/03/02	6	54.85	19	55.96	56.00	-13	7,183	-0.18%
2020/02/27	8	54.08	3	54.77	53.00	5	6,883	0.07%
2020/02/26	13	55.30	23	55.26	55.20	-10	6,724	-0.15%
2020/02/25	1	56.10	0	0.00	55.30	1	6,595	0.02%
2020/02/24	48	56.15	50	56.11	56.90	-2	6,535	-0.03%
2020/02/21	35	55.00	41	54.81	55.80	-6	6,145	-0.10%
2020/02/20	0	0.00	8	50.48	50.80	-8	5,405	-0.15%
2020/02/19	2	47.33	4	48.36	48.55	-2	5,207	-0.04%
2020/02/18	5	46.92	6	47.08	47.10	-1	5,179	-0.02%
2020/02/17	3	47.13	3	47.18	47.00	0	5,213	0.00%
2020/02/14	10	47.82	8	47.69	47.70	2	5,196	0.04%
2020/02/13	1	47.05	0	0.00	47.50	1	5,273	0.02%
2020/02/12	11	45.90	12	46.84	47.00	-1	5,269	-0.02%
2020/02/11	9	44.34	12	44.42	45.05	-3	5,299	-0.06%
2020/02/10	8	41.93	1	42.80	42.90	7	5,307	0.13%
2020/02/06	10	45.25	9	46.47	46.00	1	5,311	0.02%
2020/02/05	2	43.90	2	43.80	43.80	0	5,383	0.00%
2020/02/04	3	43.98	6	43.64	44.50	-3	5,538	-0.05%
2020/02/03	5	40.80	0	0.00	42.75	5	5,597	0.09%
2020/01/30	2	45.00	4	45.25	44.85	-2	6,035	-0.03%
2020/01/20	9	49.89	3	49.80	49.80	6	6,094	0.10%
2020/01/17	2	49.85	6	50.13	50.20	-4	6,223	-0.06%
2020/01/16	2	49.73	0	0.00	49.85	2	6,636	0.03%
2020/01/15	0	0.00	1	49.90	49.90	-1	7,050	-0.01%
2020/01/14	23	50.07	3	50.07	50.20	20	7,827	0.26%
2020/01/13	5	49.16	3	50.00	50.00	2	7,701	0.03%
2020/01/10	1	46.75	20	46.73	46.75	-19	7,519	-0.25%
2020/01/09	17	45.86	10	45.53	45.40	7	7,519	0.09%
2020/01/08	6	45.47	0	0.00	45.15	6	7,754	0.08%
2020/01/07	13	45.45	10	45.40	45.40	3	7,872	0.04%
2020/01/06	6	45.47	7	45.05	44.55	-1	7,947	-0.01%
2020/01/03	0	0.00	2	47.40	46.65	-2	7,980	-0.03%
2020/01/02	15	47.31	13	47.85	47.90	2	8,196	0.02%
2019/12/31	1	45.45	4	45.73	45.95	-3	8,441	-0.04%
2019/12/30	9	46.57	1	45.90	45.90	8	8,587	0.09%
2019/12/27	1	47.20	1	47.10	47.05	0	8,607	0.00%
2019/12/24	1	47.90	3	47.97	47.50	-2	8,993	-0.02%
2019/12/23	0	0.00	5	48.72	47.60	-5	9,246	-0.05%
2019/12/20	1	49.20	1	49.30	49.00	0	9,397	0.00%
2019/12/19	6	49.10	1	48.60	48.70	5	9,519	0.05%
2019/12/18	2	49.10	1	49.20	49.20	1	9,811	0.01%
2019/12/17	7	49.51	10	49.56	49.60	-3	9,939	-0.03%
2019/12/16	5	48.65	1	49.15	49.15	4	10,171	0.04%
2019/12/13	1	47.00	2	47.85	47.85	-1	10,535	-0.01%
2019/12/12	1	48.40	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0	0.00	2	48.90	48.95	-2	11,710	-0.02%
2019/12/10	5	48.67	0	0.00	48.50	5	11,984	0.04%
2019/12/09	4	50.40	4	50.95	50.20	0	11,918	0.00%
2019/12/03	0	0.00	2	48.13	50.20	-2	12,467	-0.02%
2019/11/29	2	51.20	2	51.45	51.20	0	12,596	0.00%
2019/11/28	13	52.16	2	52.20	52.20	11	12,651	0.09%
2019/11/27	2	51.50	0	0.00	51.20	2	12,683	0.02%
2019/11/26	1	51.00	1	51.20	51.20	0	12,715	0.00%
2019/11/21	2	51.30	1	51.10	51.40	1	12,883	0.01%
2019/11/20	0	0.00	6	53.00	52.80	-6	12,804	-0.05%
2019/11/19	8	54.69	0	0.00	54.00	8	12,980	0.06%
2019/11/18	0	0.00	2	54.00	54.50	-2	12,994	-0.02%
2019/11/15	0	0.00	2	53.70	53.40	-2	13,092	-0.02%
2019/11/14	1	53.20	0	0.00	53.00	1	13,072	0.01%
2019/11/13	4	54.28	1	54.10	54.00	3	13,100	0.02%
2019/11/12	5	54.28	8	54.58	55.00	-3	13,217	-0.02%
2019/11/11	7	53.74	15	53.96	52.70	-8	13,274	-0.06%
2019/11/08	6	53.77	4	54.40	53.60	2	13,208	0.02%
2019/11/07	11	54.12	14	54.34	54.90	-3	13,135	-0.02%
2019/11/06	2	53.30	15	53.80	53.80	-13	13,146	-0.10%
2019/11/05	13	55.31	10	55.27	55.20	3	13,168	0.02%
2019/11/04	7	54.36	6	54.65	54.70	1	13,186	0.01%
2019/11/01	2	54.65	2	54.90	54.20	0	13,132	0.00%
2019/10/31	5	56.34	1	55.40	55.40	4	13,108	0.03%
2019/10/30	23	57.44	12	56.85	56.10	11	13,141	0.08%
2019/10/29	19	57.22	25	55.86	56.50	-6	12,960	-0.05%
2019/10/28	16	57.28	7	56.59	56.50	9	12,829	0.07%
2019/10/25	4	57.15	8	57.15	56.60	-4	12,785	-0.03%
2019/10/24	30	57.12	52	57.58	57.70	-22	12,690	-0.17%
2019/10/23	16	56.01	9	56.10	55.30	7	12,416	0.06%
2019/10/22	14	54.24	57	53.88	55.90	-43	12,379	-0.35%
2019/10/21	4	51.05	1	51.00	50.90	3	11,771	0.03%
2019/10/18	2	50.95	0	0.00	51.30	2	11,965	0.02%
2019/10/17	2	51.10	3	51.40	51.20	-1	12,250	-0.01%
2019/10/16	39	52.22	12	51.88	50.90	27	12,597	0.21%
2019/10/15	8	51.56	12	51.35	51.90	-4	12,432	-0.03%
2019/10/14	12	50.64	22	50.71	51.00	-10	12,356	-0.08%
2019/10/09	11	49.34	10	49.27	49.00	1	12,257	0.01%
2019/10/08	23	50.76	13	50.25	49.00	10	12,218	0.08%
2019/10/07	17	51.74	38	52.08	52.00	-21	12,094	-0.17%
2019/10/04	46	50.49	18	50.39	50.40	28	11,927	0.23%
2019/10/03	12	49.78	10	49.86	50.40	2	11,969	0.02%
2019/10/02	5	49.40	3	49.70	50.20	2	11,948	0.02%
2019/10/01	16	49.56	3	49.23	49.35	13	11,880	0.11%
2019/09/27	5	49.68	11	50.01	50.60	-6	11,792	-0.05%
2019/09/26	6	50.53	4	51.23	50.00	2	11,732	0.02%
2019/09/25	3	49.67	3	48.95	49.80	0	11,662	0.00%
2019/09/24	5	50.98	5	50.78	50.20	0	11,747	0.00%
2019/09/23	7	51.39	11	51.48	50.50	-4	11,671	-0.03%
2019/09/20	2	49.05	0	0.00	49.55	2	11,584	0.02%
2019/09/19	3	49.83	13	49.89	49.90	-10	11,494	-0.09%
2019/09/18	21	48.89	25	49.47	49.85	-4	11,286	-0.04%
2019/09/17	18	47.75	20	48.18	48.80	-2	10,971	-0.02%
2019/09/16	18	46.09	19	46.78	47.30	-1	10,652	-0.01%
2019/09/12	17	43.15	27	43.28	43.80	-10	10,271	-0.10%
2019/09/11	1	41.70	1	41.05	41.35	0	10,460	0.00%
2019/09/10	1	41.10	1	41.40	41.55	0	10,575	0.00%
2019/09/09	6	41.70	6	41.68	41.05	0	10,795	0.00%
2019/09/06	8	42.31	6	43.03	42.10	2	10,828	0.02%
2019/09/05	16	42.47	46	42.89	42.80	-30	10,905	-0.28%
2019/09/04	2	42.00	4	41.69	42.00	-2	11,021	-0.02%
2019/09/03	18	41.63	7	40.87	40.75	11	11,207	0.10%
2019/09/02	18	40.68	5	41.37	41.50	13	11,119	0.12%
2019/08/30	5	40.42	4	40.78	40.30	1	11,103	0.01%
2019/08/29	6	39.93	10	39.64	39.85	-4	11,137	-0.04%
2019/08/28	5	39.04	7	39.00	39.00	-2	11,226	-0.02%
2019/08/27	8	39.37	4	38.98	38.90	4	11,287	0.04%
2019/08/26	12	39.35	1	39.00	39.00	11	11,364	0.10%
2019/08/23	2	41.55	0	0.00	41.70	2	11,441	0.02%
2019/08/22	22	42.60	14	42.34	42.10	8	11,611	0.07%
2019/08/21	13	41.79	9	41.65	41.65	4	11,657	0.03%
2019/08/20	14	41.77	16	41.48	41.30	-2	11,863	-0.02%
2019/08/19	7	41.62	22	41.65	41.45	-15	12,021	-0.12%
2019/08/16	8	41.89	9	41.60	41.60	-1	12,307	-0.01%
2019/08/15	0	0.00	7	41.20	41.85	-7	12,377	-0.06%
2019/08/14	7	41.19	11	41.39	41.10	-4	12,382	-0.03%
2019/08/13	1	39.70	0	0.00	40.20	1	12,351	0.01%
2019/08/12	18	40.32	17	40.54	40.55	1	12,470	0.01%
2019/08/08	11	39.54	18	39.65	39.80	-7	12,449	-0.06%
2019/08/07	14	39.16	5	38.78	38.20	9	12,443	0.07%
2019/08/06	5	37.52	5	38.71	39.75	0	12,402	0.00%
2019/08/05	5	39.19	2	38.70	38.25	3	12,331	0.02%
2019/08/02	3	38.93	5	39.64	40.00	-2	12,357	-0.02%
2019/08/01	4	41.18	0	0.00	40.85	4	12,300	0.03%
2019/07/31	1	41.80	0	0.00	42.50	1	12,306	0.01%
2019/07/30	34	42.68	8	41.89	42.00	26	12,355	0.21%
2019/07/29	1	45.15	24	44.78	43.80	-23	12,241	-0.19%
2019/07/26	28	44.01	12	43.93	44.25	16	12,174	0.13%
2019/07/25	14	44.23	9	44.54	44.40	5	12,142	0.04%
2019/07/24	14	43.23	36	43.65	45.00	-22	12,018	-0.18%
2019/07/23	5	41.59	14	41.64	41.75	-9	11,824	-0.08%
2019/07/22	15	40.95	21	41.60	41.70	-6	11,745	-0.05%
2019/07/19	8	40.48	12	40.93	41.00	-4	11,591	-0.03%
2019/07/18	32	39.94	30	40.84	39.80	2	11,394	0.02%
2019/07/17	18	39.83	1	40.10	39.25	17	11,135	0.15%
2019/07/16	1	39.70	3	39.82	39.65	-2	11,312	-0.02%
2019/07/15	4	39.08	0	0.00	39.50	4	11,537	0.03%
2019/07/12	3	39.28	2	39.13	39.60	1	11,601	0.01%
2019/07/11	8	39.22	17	39.60	39.70	-9	11,686	-0.08%
2019/07/10	15	38.38	10	38.69	38.65	5	11,659	0.04%
2019/07/09	25	38.94	17	37.78	37.60	8	11,532	0.07%
2019/07/08	10	40.17	0	0.00	40.40	10	11,434	0.09%
2019/07/05	0	0.00	3	41.70	41.70	-3	11,450	-0.03%
2019/07/04	2	41.75	1	41.35	41.55	1	11,545	0.01%
2019/07/03	15	41.68	0	0.00	41.65	15	11,665	0.13%
2019/07/02	5	43.30	5	43.15	43.15	0	11,684	0.00%
2019/07/01	0	0.00	13	43.21	43.25	-13	11,679	-0.11%
2019/06/28	7	39.57	7	39.24	39.35	0	11,664	0.00%
2019/06/27	3	39.70	17	39.69	39.55	-14	11,856	-0.12%
2019/06/26	4	38.45	1	38.85	38.75	3	11,962	0.03%
2019/06/25	2	38.43	0	0.00	38.50	2	12,158	0.02%
2019/06/24	0	0.00	3	38.57	39.10	-3	12,282	-0.02%
2019/06/21	4	38.41	6	39.63	38.20	-2	12,487	-0.02%
2019/06/20	3	38.80	1	39.35	38.70	2	12,545	0.02%
2019/06/19	0	0.00	5	38.27	39.35	-5	12,462	-0.04%
2019/06/18	1	36.00	0	0.00	36.15	1	12,064	0.01%
2019/06/17	0	0.00	1	37.60	36.95	-1	12,255	-0.01%
2019/06/14	0	0.00	1	36.85	36.50	-1	12,161	-0.01%
2019/06/13	4	37.59	2	37.40	37.35	2	12,247	0.02%
2019/06/12	5	37.88	5	37.66	37.75	0	12,018	0.00%
2019/06/11	7	35.83	4	35.95	37.50	3	11,473	0.03%
2019/06/10	0	0.00	3	32.23	34.10	-3	11,177	-0.03%
2019/06/06	4	32.20	2	32.58	31.55	2	11,061	0.02%
2019/06/05	1	32.65	4	33.43	32.65	-3	10,990	-0.03%
2019/06/04	0	0.00	1	33.35	32.55	-1	10,954	-0.01%
2019/06/03	3	32.08	0	0.00	32.05	3	10,845	0.03%
2019/05/31	1	32.15	4	32.40	32.70	-3	10,794	-0.03%
2019/05/29	0	0.00	4	30.71	31.55	-4	10,536	-0.04%
2019/05/28	3	30.80	1	31.15	30.35	2	10,470	0.02%
2019/05/27	6	30.83	3	30.47	29.80	3	10,423	0.03%
2019/05/24	8	32.19	8	33.31	31.25	0	10,197	0.00%
2019/05/23	8	32.93	5	33.00	32.75	3	9,939	0.03%
2019/05/22	3	36.07	2	36.45	36.05	1	9,712	0.01%
2019/05/21	8	37.53	6	37.36	38.00	2	9,665	0.02%
2019/05/20	4	38.19	1	38.75	38.15	3	9,561	0.03%
2019/05/17	11	43.55	7	42.11	40.60	4	9,478	0.04%
2019/05/15	6	44.93	7	46.91	46.80	-1	9,431	-0.01%
2019/05/14	3	43.83	1	44.20	43.50	2	9,402	0.02%
2019/05/10	2	45.50	3	46.27	45.30	-1	9,480	-0.01%
2019/05/09	3	46.20	0	0.00	46.10	3	9,432	0.03%
2019/05/08	0	0.00	1	46.50	48.70	-1	9,379	-0.01%
2019/04/30	0	0.00	3	46.42	46.50	-3	9,301	-0.03%
2019/04/29	2	45.03	2	44.95	45.40	0	9,332	0.00%
2019/04/26	7	49.45	1	48.70	48.70	6	9,300	0.06%
2019/04/24	5	51.70	0	0.00	51.00	5	9,414	0.05%
2019/04/23	1	51.60	1	51.60	50.60	0	9,360	0.00%
2019/04/22	6	53.67	7	54.49	53.80	-1	9,309	-0.01%
2019/04/19	4	51.33	6	51.23	52.00	-2	9,170	-0.02%
2019/04/18	0	0.00	4	48.40	48.15	-4	8,936	-0.04%
2019/04/17	0	0.00	1	48.65	48.55	-1	8,983	-0.01%
2019/04/16	2	47.70	3	48.70	48.00	-1	8,901	-0.01%
2019/04/12	5	46.00	1	47.20	46.35	4	8,939	0.04%
2019/04/11	0	0.00	2	47.95	46.90	-2	8,970	-0.02%
2019/04/10	9	47.93	5	47.95	47.95	4	8,944	0.04%
2019/04/09	1	46.90	1	47.15	46.55	0	8,890	0.00%
2019/04/08	6	50.12	10	50.51	51.10	-4	8,932	-0.04%
2019/04/03	8	47.94	10	49.14	49.20	-2	8,974	-0.02%
2019/04/02	6	47.00	8	48.29	48.30	-2	9,024	-0.02%
2019/04/01	1	46.10	0	0.00	45.00	1	8,933	0.01%
2019/03/28	1	45.70	2	45.80	45.80	-1	8,632	-0.01%
2019/03/27	2	42.10	9	42.78	44.00	-7	8,607	-0.08%
2019/03/26	8	42.06	4	42.73	41.50	4	8,614	0.05%
2019/03/25	7	42.68	3	43.25	43.35	4	8,492	0.05%
2019/03/22	11	44.47	13	44.44	44.20	-2	8,623	-0.02%
2019/03/20	1	42.05	2	41.60	42.00	-1	8,977	-0.01%
2019/03/18	0	0.00	1	37.70	39.30	-1	9,650	-0.01%
2019/03/15	3	37.22	0	0.00	37.25	3	10,059	0.03%
2019/03/11	0	0.00	2	36.88	36.70	-2	11,032	-0.02%
2019/03/08	2	36.48	0	0.00	36.30	2	11,377	0.02%
2019/03/07	0	0.00	3	38.32	37.80	-3	11,509	-0.03%
2019/03/06	2	38.60	0	0.00	37.80	2	11,975	0.02%
2019/03/05	3	38.48	3	38.62	38.15	0	12,156	0.00%
2019/03/04	2	38.70	3	38.10	38.70	-1	12,150	-0.01%
2019/02/27	4	37.64	3	39.05	37.75	1	12,186	0.01%
2019/02/26	7	38.34	6	38.33	38.50	1	12,076	0.01%
2019/02/25	1	36.80	1	37.20	36.80	0	11,876	0.00%
2019/02/22	3	36.17	2	36.30	36.05	1	11,864	0.01%
2019/02/20	7	38.95	4	38.20	37.90	3	11,865	0.03%
2019/02/19	0	0.00	2	38.25	38.30	-2	11,809	-0.02%
2019/02/18	2	37.65	0	0.00	37.50	2	11,865	0.02%
2019/02/14	1	38.60	0	0.00	38.15	1	12,184	0.01%
2019/02/13	0	0.00	1	38.15	38.10	-1	12,103	-0.01%
2019/02/12	2	38.30	2	38.73	39.00	0	12,034	0.00%
2019/01/30	2	37.05	2	36.18	35.95	0	12,073	0.00%
2019/01/21	1	36.05	0	0.00	36.25	1	11,870	0.01%
2019/01/18	20	36.83	25	36.32	36.75	-5	11,812	-0.04%
2019/01/17	9	35.88	12	35.74	35.55	-3	11,648	-0.03%
2019/01/15	1	34.10	3	34.20	34.50	-2	11,490	-0.02%
2019/01/14	1	33.05	1	32.90	34.30	0	11,431	0.00%
2019/01/10	0	0.00	1	33.50	34.45	-1	11,243	-0.01%
2019/01/09	12	34.99	1	33.90	33.50	11	11,212	0.10%
2019/01/04	10	34.08	11	34.23	33.50	-1	10,953	-0.01%
2019/01/02	0	0.00	1	34.65	34.10	-1	10,824	-0.01%
2018/12/27	14	34.31	14	33.92	33.65	0	10,850	0.00%
2018/12/26	16	34.36	18	34.63	32.80	-2	10,677	-0.02%
2018/12/25	16	35.75	16	35.58	35.15	0	10,571	0.00%
2018/12/24	1	37.30	10	36.15	37.45	-9	10,361	-0.09%
2018/12/22	10	35.93	0	0.00	35.75	10	10,235	0.10%
2018/12/21	44	35.16	44	34.70	36.30	0	10,278	0.00%
2018/12/20	6	35.08	6	35.00	34.80	0	10,098	0.00%
2018/12/19	26	35.83	25	36.22	35.10	1	9,975	0.01%
2018/12/18	28	36.73	30	36.46	36.30	-2	9,811	-0.02%
2018/12/17	30	36.80	34	37.03	37.35	-4	9,706	-0.04%
2018/12/14	9	36.86	8	36.79	37.20	1	9,423	0.01%
2018/12/13	9	38.01	1	38.45	37.75	8	9,117	0.09%
2018/12/12	6	40.38	5	39.59	39.65	1	8,849	0.01%
2018/12/11	32	38.71	32	38.98	40.00	0	8,632	0.00%
2018/12/10	13	36.42	16	37.02	36.40	-3	8,376	-0.04%
2018/12/07	1	33.95	4	34.14	35.75	-3	8,035	-0.04%
2018/12/05	3	34.62	3	34.95	34.50	0	7,775	0.00%
2018/12/04	3	34.17	10	34.39	34.15	-7	7,604	-0.09%
2018/12/03	1	32.20	4	33.04	33.45	-3	7,323	-0.04%
2018/11/30	1	30.20	0	0.00	30.45	1	7,115	0.01%
2018/11/29	2	31.15	2	32.35	30.00	0	7,093	0.00%
2018/11/28	5	30.70	70	30.87	31.15	-65	6,655	-0.98%
2018/11/27	65	30.22	0	0.00	30.20	65	6,545	0.99%
2018/11/26	1	30.20	0	0.00	30.00	1	6,477	0.02%
2018/11/23	0	0.00	11	30.23	29.80	-11	6,370	-0.17%
2018/11/22	2	30.43	36	30.54	29.80	-34	6,320	-0.54%
2018/11/21	36	29.85	22	30.32	30.15	14	6,279	0.22%
2018/11/20	22	30.18	0	0.00	30.15	22	6,230	0.35%
2018/11/16	4	31.95	5	32.15	32.00	-1	6,094	-0.02%
2018/11/15	11	32.90	10	33.17	32.60	1	6,026	0.02%
2018/11/14	16	32.48	24	32.51	32.90	-8	5,900	-0.14%
2018/11/07	2	28.30	3	28.50	29.60	-1	5,363	-0.02%
2018/11/05	0	0.00	2	27.15	28.05	-2	5,299	-0.04%
2018/11/01	0	0.00	3	25.33	25.20	-3	5,330	-0.06%
2018/10/31	1	24.60	0	0.00	24.65	1	5,317	0.02%
2018/10/30	2	24.48	0	0.00	24.40	2	5,287	0.04%
2018/10/29	0	0.00	5	25.15	25.25	-5	5,216	-0.10%
2018/10/26	6	25.46	6	25.84	25.70	0	5,200	0.00%
2018/10/25	7	26.37	0	0.00	26.00	7	5,151	0.14%
2018/10/24	1	26.55	1	26.90	26.95	0	5,109	0.00%
2018/10/18	0	0.00	2	24.60	24.60	-2	4,852	-0.04%
2018/10/11	4	23.98	0	0.00	23.95	4	4,645	0.09%
2018/10/05	1	28.60	0	0.00	28.80	1	4,394	0.02%
2018/10/04	1	30.55	1	30.80	29.70	0	4,309	0.00%
2018/10/03	1	30.50	5	30.71	30.85	-4	4,247	-0.09%
2018/10/02	0	0.00	3	30.12	30.00	-3	4,113	-0.07%
2018/10/01	2	30.28	33	29.55	30.10	-31	4,069	-0.76%
2018/09/28	35	29.26	0	0.00	30.05	35	4,025	0.87%
2018/09/27	2	29.60	1	29.70	29.40	1	3,937	0.03%
2018/09/26	1	29.95	1	30.20	29.90	0	3,854	0.00%
2018/09/25	2	31.53	1	31.90	31.50	1	3,757	0.03%
2018/09/21	0	0.00	1	31.50	31.15	-1	3,712	-0.03%
2018/09/17	0	0.00	2	34.93	34.30	-2	3,421	-0.06%
2018/09/14	8	33.61	7	33.80	34.00	1	3,060	0.03%
2018/09/13	3	33.05	2	33.28	32.60	1	2,683	0.04%
2018/09/11	3	31.92	5	31.98	31.30	-2	2,317	-0.09%
2018/09/10	3	31.80	0	0.00	31.35	3	2,210	0.14%
2018/09/06	21	31.97	20	31.52	31.00	1	2,012	0.05%
2018/09/05	2	31.50	2	31.83	32.50	0	1,849	0.00%
2018/09/04	0	0.00	15	29.47	30.00	-15	1,631	-0.92%
2018/09/03	11	29.11	6	30.14	28.60	5	1,556	0.32%
2018/08/29	5	28.80	0	0.00	28.80	5	1,457	0.34%
2018/08/28	5	29.30	0	0.00	29.30	5	1,470	0.34%
2018/08/23	0	0.00	16	28.65	29.65	-16	1,495	-1.07%
2018/08/20	15	27.96	0	0.00	27.90	15	1,467	1.02%
2018/08/17	5	30.00	5	29.90	29.30	0	1,438	0.00%
2018/08/15	0	0.00	10	30.20	30.20	-10	1,407	-0.71%
2018/08/14	10	29.45	0	0.00	29.80	10	1,355	0.74%
2018/08/13	0	0.00	2	29.38	29.40	-2	1,316	-0.15%
2018/08/08	0	0.00	1	28.20	28.20	-1	1,163	-0.09%
2018/07/03	0	0.00	1	27.40	26.65	-1	1,469	-0.07%
2018/06/28	3	28.48	3	28.15	28.00	0	1,520	0.00%
2018/06/20	5	27.15	5	26.35	26.50	0	1,847	0.00%
2018/05/16	0	0.00	2	25.30	25.20	-2	3,820	-0.05%
2018/05/14	2	25.05	0	0.00	25.15	2	3,860	0.05%
2018/05/08	0	0.00	2	26.45	26.15	-2	3,838	-0.05%
2018/05/07	2	25.83	0	0.00	25.75	2	3,843	0.05%
2018/04/26	0	0.00	1	27.20	26.60	-1	3,864	-0.03%
2018/04/23	2	28.50	0	0.00	28.20	2	3,854	0.05%
2018/04/17	0	0.00	2	29.55	29.50	-2	3,946	-0.05%
2018/04/13	3	31.08	0	0.00	30.60	3	3,914	0.08%
2018/04/12	0	0.00	1	30.35	30.35	-1	3,892	-0.03%
2018/03/30	4	34.83	5	34.72	33.70	-1	3,724	-0.03%
2018/03/29	3	34.53	31	34.44	35.70	-28	3,609	-0.78%
2018/03/28	1	32.00	1	33.05	32.60	0	3,441	0.00%
2018/03/27	7	32.59	4	32.00	32.70	3	3,386	0.09%
2018/03/26	0	0.00	8	30.68	31.00	-8	3,293	-0.24%
2018/03/22	3	32.25	0	0.00	32.00	3	3,247	0.09%
2018/03/21	0	0.00	2	32.45	32.35	-2	3,193	-0.06%
2018/03/20	4	31.78	0	0.00	31.70	4	3,160	0.13%
2018/03/16	4	31.65	0	0.00	31.50	4	3,056	0.13%
2018/03/14	30	33.00	30	33.00	33.00	0	2,939	0.00%
2018/03/13	0	0.00	1	34.00	33.90	-1	2,857	-0.03%
2018/03/12	9	33.23	12	34.50	34.50	-3	2,799	-0.11%
2018/03/09	20	34.45	14	34.37	34.40	6	2,570	0.23%
2018/03/08	1	32.85	4	32.79	34.30	-3	2,367	-0.13%
2018/03/07	7	32.68	0	0.00	31.90	7	2,037	0.34%
2018/03/06	3	33.70	3	32.92	33.20	0	1,914	0.00%
2018/03/05	5	31.70	24	32.14	32.65	-19	1,688	-1.13%
2018/03/02	4	30.28	12	30.03	29.90	-8	1,423	-0.56%
2018/03/01	0	0.00	10	29.55	30.40	-10	1,289	-0.78%
2018/02/27	0	0.00	16	27.43	27.70	-16	1,189	-1.35%
2018/02/26	0	0.00	11	27.60	27.80	-11	1,165	-0.94%
2018/02/23	1	27.40	0	0.00	27.30	1	1,141	0.09%
2018/02/22	0	0.00	4	26.45	26.75	-4	1,118	-0.36%
2018/02/09	0	0.00	3	24.85	25.10	-3	1,123	-0.27%
2018/02/08	7	25.54	15	25.45	25.65	-8	1,122	-0.71%
2018/02/01	0	0.00	10	26.65	26.80	-10	1,173	-0.85%
2018/01/26	0	0.00	1	25.90	26.05	-1	1,262	-0.08%
2018/01/25	10	25.90	0	0.00	25.90	10	1,277	0.78%
2018/01/18	22	26.80	0	0.00	26.70	22	1,615	1.36%
2018/01/17	3	26.92	0	0.00	27.05	3	1,779	0.17%
2018/01/16	2	27.15	0	0.00	27.20	2	1,762	0.11%
2018/01/15	0	0.00	2	27.50	27.70	-2	1,735	-0.12%
2018/01/12	44	26.95	18	27.59	27.65	26	1,710	1.52%
2018/01/09	14	26.26	0	0.00	26.45	14	1,611	0.87%
2018/01/05	1	26.60	0	0.00	26.70	1	1,594	0.06%
2018/01/04	10	26.65	0	0.00	26.60	10	1,586	0.63%
2018/01/03	2	26.60	0	0.00	26.90	2	1,579	0.13%
2018/01/02	0	0.00	4	27.06	27.25	-4	1,559	-0.26%