南電 (8046)-大昌-樹林券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335張
產業
上市電子零組件類股▼0.12%
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	3	188.50	2	187.00	187.00	1	2,855	0.04%
2024/04/29	6	189.25	2	189.25	190.50	4	2,864	0.14%
2024/04/26	0.3	190.00	0	0.00	188.00	0.3	2,872	0.01%
2024/04/25	5	189.40	4	188.00	188.00	1	2,880	0.03%
2024/04/24	30	193.97	32	193.25	194.50	-2	2,849	-0.07%
2024/04/23	6	181.00	3	183.17	185.00	3	2,742	0.11%
2024/04/22	1	175.00	2	175.50	174.50	-1	2,657	-0.04%
2024/04/19	10	171.50	11	172.77	171.50	-1	2,634	-0.04%
2024/04/18	2	179.25	0	0.00	179.00	2	2,557	0.08%
2024/04/17	1	182.50	1	181.50	181.50	0	2,527	0.00%
2024/04/16	2	184.25	8	185.75	185.00	-6	2,493	-0.24%
2024/04/12	0	200.50	1	200.00	199.00	-1	2,528	-0.04%
2024/04/10	1	203.00	0	0.00	203.00	1	2,740	0.04%
2024/04/09	0	0.00	6	205.83	206.50	-6	2,765	-0.22%
2024/04/08	3	206.67	2	207.00	206.50	1	2,794	0.04%
2024/04/03	2	208.50	3	209.33	209.00	-1	2,805	-0.04%
2024/04/02	1	207.50	1	209.00	208.00	0	2,809	0.00%
2024/04/01	1	207.50	3	208.50	209.50	-2	2,812	-0.07%
2024/03/29	3	199.83	3	201.00	200.50	0	2,785	0.00%
2024/03/28	0	0.00	2	198.50	198.00	-2	2,778	-0.07%
2024/03/27	1	203.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	2	210.75	2	208.50	204.00	0	2,872	0.00%
2024/03/25	1	209.50	7	208.64	208.50	-6	2,937	-0.20%
2024/03/22	1	211.50	0	0.00	211.00	1	2,996	0.03%
2024/03/21	3	211.50	3	214.00	212.00	0	3,036	0.00%
2024/03/20	5	211.30	1	211.50	212.50	4	3,096	0.13%
2024/03/19	3	211.00	1	211.50	211.50	2	3,104	0.06%
2024/03/18	2	208.50	5	207.10	211.00	-3	3,115	-0.10%
2024/03/15	4	201.50	0	0.00	202.00	4	3,110	0.13%
2024/03/14	0	0.00	1	205.50	206.00	-1	3,108	-0.03%
2024/03/13	1	203.50	0	0.00	203.00	1	3,126	0.03%
2024/03/12	1	208.50	1	209.50	209.00	0	3,128	0.00%
2024/03/11	2	207.00	2	206.25	207.50	0	3,199	0.00%
2024/03/08	3	204.50	3	205.50	206.50	0	3,322	0.00%
2024/03/07	1	205.50	1	203.50	203.50	0	3,378	0.00%
2024/03/06	2	206.00	2	206.00	206.00	0	3,388	0.00%
2024/03/05	0	0.00	0.1	212.00	210.00	-0.1	3,400	0.00%
2024/03/04	0.1	209.50	5	210.00	209.00	-4.9	3,442	-0.14%
2024/03/01	1	212.00	1	210.50	210.50	0	3,459	0.00%
2024/02/29	1.1	207.77	0	0.00	211.50	1.1	3,458	0.03%
2024/02/27	4	214.63	16	210.53	210.50	-12	3,424	-0.35%
2024/02/26	0	222.00	0	0.00	221.00	0	3,357	0.00%
2024/02/23	3	223.00	2	221.50	221.50	1	3,390	0.03%
2024/02/22	4	225.75	0	0.00	225.00	4	3,425	0.12%
2024/02/21	3	228.17	3	228.83	228.00	0	3,411	0.00%
2024/02/20	1	229.50	1	230.50	229.50	0	3,414	0.00%
2024/02/19	1	230.00	6.1	231.05	230.50	-5.1	3,454	-0.15%
2024/02/16	0	0.00	1.2	228.00	228.00	-1.2	3,462	-0.03%
2024/02/15	2	220.50	2	224.25	224.50	0	3,465	0.00%
2024/02/05	1	226.00	9.1	225.84	225.50	-8.1	3,451	-0.23%
2024/02/02	0	0.00	2	227.25	227.50	-2	3,491	-0.06%
2024/02/01	6	225.92	1	226.50	226.50	5	3,533	0.14%
2024/01/31	2	228.00	1.5	227.83	227.00	0.5	3,579	0.01%
2024/01/30	5	228.10	1	228.00	227.00	4	3,603	0.11%
2024/01/29	1	228.00	1.5	227.33	228.00	-0.5	3,628	-0.01%
2024/01/26	0	0.00	2	224.25	225.00	-2	3,738	-0.05%
2024/01/25	6	225.50	4	225.00	224.50	2	3,778	0.05%
2024/01/24	3	226.67	4	225.63	225.50	-1	3,781	-0.03%
2024/01/23	2	228.00	7	227.50	227.50	-5	3,825	-0.13%
2024/01/22	4	225.00	0	226.00	225.00	4	3,827	0.10%
2024/01/19	3	221.50	2	221.00	221.50	1	3,865	0.03%
2024/01/18	3	218.33	1	216.50	216.50	2	3,906	0.05%
2024/01/17	2	220.75	0	0.00	218.50	2	3,917	0.05%
2024/01/16	4	221.75	3	223.00	223.50	1	3,903	0.03%
2024/01/15	4.1	226.98	2	225.00	224.00	2.1	3,890	0.05%
2024/01/12	1	228.00	1	228.50	229.00	0	3,882	0.00%
2024/01/11	1	226.50	0	0.00	228.00	1	3,931	0.03%
2024/01/10	1.3	225.96	1	225.00	225.50	0.3	3,980	0.01%
2024/01/09	1	226.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	10	225.45	0	0.00	224.50	10	3,978	0.25%
2024/01/05	0.1	230.00	1	228.50	227.00	-0.9	3,914	-0.02%
2024/01/04	11.2	232.79	11	233.41	231.00	0.2	3,860	0.00%
2024/01/03	1	243.50	1	247.00	243.00	0	3,772	0.00%
2024/01/02	3	250.50	0	0.00	250.00	3	3,822	0.08%
2023/12/29	0	0.00	0.1	251.00	251.50	-0.1	3,818	0.00%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	2	248.00	2	247.50	247.50	0	3,883	0.00%
2023/12/22	4	241.88	0	0.00	241.50	4	3,974	0.10%
2023/12/20	2	245.75	0	0.00	245.50	2	3,964	0.05%
2023/12/19	8	245.38	2	245.00	244.50	6	3,977	0.15%
2023/12/18	4	248.75	2	250.50	251.50	2	3,974	0.05%
2023/12/15	7	252.00	1	254.50	252.50	6	4,052	0.15%
2023/12/14	8	252.00	8	250.56	252.00	0	4,078	0.00%
2023/12/13	1	248.00	1	250.00	250.00	0	4,157	0.00%
2023/12/12	4.1	249.99	2	252.00	248.00	2.1	4,381	0.05%
2023/12/11	1	252.00	2	252.00	252.50	-1	4,415	-0.02%
2023/12/08	2	249.50	1	250.50	250.00	1	4,443	0.02%
2023/12/07	7.2	249.25	3	250.83	247.00	4.2	4,529	0.09%
2023/12/06	4	251.13	2.6	249.69	249.00	1.4	4,527	0.03%
2023/12/05	5	252.00	17.3	253.06	252.50	-12.3	4,476	-0.27%
2023/12/04	2.3	242.57	5	247.90	250.50	-2.7	4,364	-0.06%
2023/12/01	6.2	247.10	12	246.08	249.50	-5.8	4,269	-0.14%
2023/11/29	0	0.00	8.5	250.81	251.00	-8.5	4,252	-0.20%
2023/11/28	0	0.00	0.1	243.00	245.00	-0.1	4,208	0.00%
2023/11/27	1	237.50	5	239.00	239.00	-4	4,170	-0.10%
2023/11/24	2	238.75	3	239.83	238.00	-1	4,195	-0.02%
2023/11/22	5	238.40	2	237.00	237.00	3	4,265	0.07%
2023/11/21	0	0.00	3	242.33	242.50	-3	4,264	-0.07%
2023/11/20	0	0.00	2	239.25	239.00	-2	4,280	-0.05%
2023/11/17	3	237.00	1	237.00	237.00	2	4,269	0.05%
2023/11/16	1	238.50	1	236.00	238.50	0	4,271	0.00%
2023/11/13	2	231.25	2.1	233.05	230.50	-0.1	4,221	0.00%
2023/11/10	2	225.50	3	222.50	228.00	-1	4,226	-0.02%
2023/11/09	1	228.50	1	227.50	227.50	0	4,200	0.00%
2023/11/08	0.1	232.00	1.3	232.13	231.00	-1.2	4,201	-0.03%
2023/11/07	5	232.40	2	233.00	232.50	3	4,181	0.07%
2023/11/06	0	0.00	3	237.00	237.00	-3	4,201	-0.07%
2023/11/03	15.1	234.30	9	234.28	232.50	6.1	4,199	0.15%
2023/11/02	3	243.83	7	244.00	243.00	-4	4,130	-0.10%
2023/11/01	3	239.33	3	238.83	240.00	0	4,126	0.00%
2023/10/31	5	235.90	5	236.20	236.00	0	4,181	0.00%
2023/10/30	2	232.00	4	234.13	232.00	-2	4,263	-0.05%
2023/10/27	4.3	232.88	4	232.38	233.50	0.3	4,309	0.01%
2023/10/26	5.3	229.81	2	230.25	229.00	3.3	4,322	0.08%
2023/10/24	4	235.00	2	237.25	238.00	2	4,327	0.05%
2023/10/23	3	236.83	0	0.00	237.00	3	4,353	0.07%
2023/10/20	2	238.00	1	239.50	239.50	1	4,398	0.02%
2023/10/19	8	244.94	0	0.00	242.50	8	4,421	0.18%
2023/10/18	2	250.00	0	0.00	250.50	2	4,439	0.05%
2023/10/17	0	0.00	2	258.00	255.50	-2	4,458	-0.04%
2023/10/16	8	250.69	2	253.00	253.00	6	4,580	0.13%
2023/10/13	1	257.00	0	0.00	257.00	1	4,789	0.02%
2023/10/11	0	0.00	8	258.00	260.00	-8	4,923	-0.16%
2023/10/06	8	254.19	0	0.00	251.50	8	5,040	0.16%
2023/10/05	2	263.50	2	260.50	260.50	0	5,050	0.00%
2023/10/04	4	257.50	2.2	259.48	264.00	1.9	5,058	0.04%
2023/10/03	3	266.00	2	262.50	262.00	1	5,070	0.02%
2023/10/02	1	270.00	2	268.25	267.50	-1	5,179	-0.02%
2023/09/28	1	268.50	1	270.50	266.50	0	5,182	0.00%
2023/09/27	5	262.60	5	263.40	265.00	0	5,166	0.00%
2023/09/26	1	267.00	1	263.00	263.00	0	5,193	0.00%
2023/09/25	4	267.13	4	269.00	269.00	0	5,186	0.00%
2023/09/22	6	261.75	5.4	264.73	267.00	0.6	5,138	0.01%
2023/09/21	7	261.50	9	262.28	263.50	-2	5,088	-0.04%
2023/09/20	10	264.85	8	261.81	260.50	2	5,100	0.04%
2023/09/19	6	274.33	12	273.04	271.00	-6	5,047	-0.12%
2023/09/18	6	273.42	7	273.57	272.50	-1	4,983	-0.02%
2023/09/15	21	267.14	33.2	269.40	272.00	-12.2	4,889	-0.25%
2023/09/14	5	257.90	5.6	258.70	259.00	-0.6	4,683	-0.01%
2023/09/13	0	0.00	0.4	258.50	257.50	-0.4	4,665	-0.01%
2023/09/12	0	0.00	13	257.69	260.50	-13	4,689	-0.28%
2023/09/11	0	0.00	3	251.17	251.00	-3	4,724	-0.06%
2023/09/08	1	247.50	1	249.50	249.00	0	4,791	0.00%
2023/09/07	6	249.58	0	0.00	250.00	6	4,860	0.12%
2023/09/05	5	247.40	0	0.00	248.00	5	4,945	0.10%
2023/09/04	0	0.00	2	247.50	250.00	-2	5,054	-0.04%
2023/08/31	1	242.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0	0.00	1.3	243.62	243.00	-1.3	5,299	-0.02%
2023/08/29	2.5	242.91	3.3	243.27	244.00	-0.8	5,405	-0.01%
2023/08/28	3	236.67	3.1	237.23	236.50	-0.1	5,416	0.00%
2023/08/25	0.1	232.50	2	231.00	231.00	-1.9	5,489	-0.03%
2023/08/24	4	238.88	6	237.92	239.50	-2	5,579	-0.04%
2023/08/23	2	228.00	2	230.25	230.50	0	5,698	0.00%
2023/08/22	2	229.50	5	230.90	229.50	-3	5,872	-0.05%
2023/08/21	3.1	229.34	1	228.00	228.00	2.1	6,151	0.03%
2023/08/18	1.3	233.50	0	0.00	231.00	1.3	6,247	0.02%
2023/08/17	1.1	233.52	1	236.00	236.50	0.1	6,326	0.00%
2023/08/16	0	237.00	1	236.50	236.00	-1	6,441	-0.02%
2023/08/15	0	0.00	1	236.00	236.50	-1	6,553	-0.02%
2023/08/14	0.2	231.50	3.5	232.00	232.00	-3.3	6,639	-0.05%
2023/08/11	2.2	240.32	2	242.75	238.50	0.2	6,726	0.00%
2023/08/10	1	241.00	1	242.50	238.50	0	6,828	0.00%
2023/08/09	2	248.00	7	249.57	247.00	-5	6,830	-0.07%
2023/08/08	3.1	245.74	0	0.00	245.00	3.1	6,867	0.05%
2023/08/07	2	252.50	2	251.00	250.50	0	6,877	0.00%
2023/08/04	5.1	249.67	2	253.00	252.50	3.1	6,923	0.04%
2023/08/02	3.1	253.16	5	253.70	251.50	-1.9	7,040	-0.03%
2023/08/01	4	249.50	5.1	254.43	249.50	-1.1	7,091	-0.02%
2023/07/31	4.1	249.94	4	251.00	248.00	0.1	7,135	0.00%
2023/07/28	0	0.00	2	252.50	254.50	-2	7,229	-0.03%
2023/07/27	7.4	251.00	13	250.81	250.00	-5.6	7,271	-0.08%
2023/07/26	2.1	257.90	1	261.50	254.50	1.1	7,344	0.01%
2023/07/25	0	0.00	2	264.75	258.00	-2	7,480	-0.03%
2023/07/24	2	262.00	3	264.33	261.50	-1	7,518	-0.01%
2023/07/21	8.2	259.40	6	261.75	258.00	2.2	7,599	0.03%
2023/07/20	0	0.00	6	272.42	267.00	-6	7,689	-0.08%
2023/07/19	8	270.25	19.3	271.90	266.50	-11.3	7,723	-0.15%
2023/07/18	11	272.77	11.1	270.35	275.50	-0.1	7,678	0.00%
2023/07/17	0	0.00	2.2	264.95	262.50	-2.2	7,491	-0.03%
2023/07/14	8.4	268.15	5	266.90	266.00	3.4	7,540	0.05%
2023/07/13	7.4	264.31	21	265.81	264.50	-13.6	7,468	-0.18%
2023/07/12	8.1	249.81	10	253.75	254.50	-1.9	7,352	-0.03%
2023/07/11	6	245.25	0	0.00	247.00	6	7,336	0.08%
2023/07/10	4	243.75	2	243.75	243.50	2	7,441	0.03%
2023/07/07	12.3	248.86	1.7	248.05	246.50	10.7	7,447	0.14%
2023/07/06	6	259.00	1	255.50	255.50	5	7,352	0.07%
2023/07/05	5	263.20	7	264.21	261.50	-2	7,356	-0.03%
2023/07/04	12.3	262.12	1	264.00	262.00	11.3	7,334	0.15%
2023/07/03	0	0.00	3	269.33	270.00	-3	7,384	-0.04%
2023/06/30	6	262.42	9	263.78	264.00	-3	7,531	-0.04%
2023/06/29	5	263.90	3	263.00	262.50	2	7,637	0.03%
2023/06/28	80.3	265.92	4.2	266.52	262.00	76.1	7,679	0.99%
2023/06/27	23	268.52	0	0.00	268.50	23	7,779	0.30%
2023/06/26	4	274.75	3	274.33	275.00	1	7,818	0.01%
2023/06/21	1	278.50	1	279.00	278.00	0	8,025	0.00%
2023/06/20	2.1	276.57	2.5	279.57	281.50	-0.4	8,127	0.00%
2023/06/19	3	278.00	0	0.00	278.00	3	8,249	0.04%
2023/06/16	4.2	279.01	35.4	279.50	279.50	-31.3	8,322	-0.38%
2023/06/15	10.7	282.68	7	283.93	281.00	3.7	8,296	0.04%
2023/06/14	5	294.00	8	294.00	293.50	-3	8,249	-0.04%
2023/06/13	13	291.42	68	293.40	293.00	-55	8,253	-0.67%
2023/06/12	4	284.00	13	285.00	286.00	-9	8,243	-0.11%
2023/06/09	8	281.88	6	283.17	284.50	2	8,308	0.02%
2023/06/08	15.1	283.10	4.1	282.71	282.00	11	8,401	0.13%
2023/06/07	12	290.42	4.2	294.07	290.00	7.8	8,463	0.09%
2023/06/06	8.1	299.05	2	296.50	296.50	6.1	8,514	0.07%
2023/06/05	4.1	307.02	10	305.95	305.00	-5.9	8,504	-0.07%
2023/06/02	2.2	305.82	3.4	307.54	308.00	-1.2	8,495	-0.01%
2023/06/01	3	298.00	2	301.50	298.50	1	8,464	0.01%
2023/05/31	3	300.17	6	300.25	303.00	-3	8,667	-0.03%
2023/05/30	14.1	294.64	8	295.81	294.00	6.1	8,725	0.07%
2023/05/29	14.4	303.52	5.2	301.48	302.50	9.2	8,686	0.11%
2023/05/26	9	305.56	7	305.86	303.00	2	8,597	0.02%
2023/05/25	18	299.83	36.1	303.34	302.50	-18.1	8,464	-0.21%
2023/05/24	7.2	288.25	16	289.44	292.00	-8.8	8,223	-0.11%
2023/05/23	1	288.46	7.2	286.05	289.00	-6.2	8,138	-0.08%
2023/05/22	20.4	284.18	3.3	282.54	281.50	17.2	8,079	0.21%
2023/05/19	10.3	290.87	19.5	291.23	293.00	-9.3	7,965	-0.12%
2023/05/18	6.2	289.40	2	285.50	285.50	4.2	7,929	0.05%
2023/05/17	10	289.45	8.1	289.80	286.50	1.9	7,927	0.02%
2023/05/16	8	288.31	16.1	289.69	288.50	-8.1	7,854	-0.10%
2023/05/15	5.5	283.07	4	283.38	281.00	1.5	7,773	0.02%
2023/05/12	2.2	282.05	10.1	283.66	287.00	-7.9	7,789	-0.10%
2023/05/11	9	282.67	15.2	280.76	278.00	-6.2	7,758	-0.08%
2023/05/10	5	282.70	3.1	283.66	282.50	1.9	7,761	0.02%
2023/05/09	14	284.57	25.1	286.30	287.50	-11.1	7,767	-0.14%
2023/05/08	20	282.75	22	283.93	281.00	-2	7,773	-0.03%
2023/05/05	6	276.42	12	277.08	277.50	-6	7,758	-0.08%
2023/05/04	24.1	269.04	15	272.10	272.50	9.1	7,857	0.12%
2023/05/03	11	275.59	12.1	276.93	276.00	-1.1	7,900	-0.01%
2023/05/02	11	277.32	19.7	278.09	277.50	-8.7	7,915	-0.11%
2023/04/28	17	274.24	16	274.94	274.50	1	7,942	0.01%
2023/04/27	11.2	265.41	11	265.95	266.50	0.2	7,815	0.00%
2023/04/26	24.1	263.39	19	264.76	269.00	5.1	7,812	0.07%
2023/04/25	15.2	265.78	13.1	265.89	258.00	2.1	7,838	0.03%
2023/04/24	3	266.67	5	263.60	268.50	-2	7,743	-0.03%
2023/04/21	5	258.30	5.1	261.40	260.00	-0.1	7,734	0.00%
2023/04/20	0.1	256.00	0	0.00	255.00	0.1	7,732	0.00%
2023/04/19	6.4	259.04	3	254.17	254.00	3.4	7,858	0.04%
2023/04/18	2.1	263.33	4	265.50	263.00	-1.9	7,907	-0.02%
2023/04/17	7	262.86	5	263.20	264.50	2	8,079	0.02%
2023/04/14	8	263.31	3	261.67	263.00	5	8,253	0.06%
2023/04/13	15.4	268.23	5.5	267.18	264.00	9.9	8,265	0.12%
2023/04/12	1.1	272.73	0	0.00	274.50	1.1	8,201	0.01%
2023/04/11	2	274.75	0	0.00	274.00	2	8,246	0.02%
2023/04/10	4.2	272.21	4	274.50	275.50	0.2	8,270	0.00%
2023/04/07	0	0.00	1	275.00	274.00	-1	8,272	-0.01%
2023/04/06	9.1	273.78	6	274.17	274.50	3.1	8,283	0.04%
2023/03/31	19	284.47	15.2	284.34	283.00	3.8	8,310	0.05%
2023/03/30	7.1	278.52	14.1	279.65	281.00	-7	8,315	-0.08%
2023/03/29	7	274.79	8.5	272.47	272.00	-1.5	8,478	-0.02%
2023/03/28	18.1	278.38	10	274.50	273.50	8.1	8,836	0.09%
2023/03/27	6.2	283.02	6.3	284.61	285.50	-0.1	8,862	0.00%
2023/03/24	12.2	285.65	16.3	287.09	286.50	-4.1	9,014	-0.05%
2023/03/23	8	276.75	8.3	279.97	280.50	-0.3	8,871	0.00%
2023/03/22	18.6	275.29	10.2	276.49	275.50	8.4	8,921	0.09%
2023/03/21	11	265.27	16.7	267.66	269.00	-5.7	8,944	-0.06%
2023/03/20	2.2	263.86	2.7	264.11	262.50	-0.5	8,933	-0.01%
2023/03/17	1	261.50	1	263.00	261.00	0	9,094	0.00%
2023/03/16	7	259.93	12	259.67	259.00	-5	9,229	-0.05%
2023/03/15	6.6	262.68	5.3	260.02	259.50	1.3	9,580	0.01%
2023/03/14	7	261.00	6.1	261.54	260.00	0.9	9,712	0.01%
2023/03/13	8.3	259.25	12	263.46	266.00	-3.7	9,889	-0.04%
2023/03/10	15.1	263.90	12	261.92	260.00	3.1	9,931	0.03%
2023/03/09	9	265.67	10.2	267.63	266.50	-1.2	10,174	-0.01%
2023/03/08	4	258.13	12	262.50	263.00	-8	10,063	-0.08%
2023/03/07	7	258.07	9	258.61	258.50	-2	10,084	-0.02%
2023/03/06	13	261.73	14	260.86	261.00	-1	10,128	-0.01%
2023/03/03	15.2	259.32	31.3	260.11	259.00	-16.1	10,261	-0.16%
2023/03/02	14.1	248.44	15	249.80	250.50	-0.9	10,165	-0.01%
2023/03/01	11	234.59	15	239.37	240.50	-4	10,116	-0.04%
2023/02/24	10	236.65	8.1	237.61	235.00	1.9	10,158	0.02%
2023/02/23	1.4	239.71	1	240.50	243.00	0.4	10,183	0.00%
2023/02/22	7	240.64	20	241.00	240.00	-13	10,408	-0.12%
2023/02/21	3.1	245.35	1	247.50	247.00	2.1	10,602	0.02%
2023/02/20	2	245.50	1.1	244.59	244.00	0.9	10,845	0.01%
2023/02/17	5	245.40	1	246.00	245.50	4	11,153	0.04%
2023/02/16	6	246.58	23	246.09	247.50	-17	11,793	-0.14%
2023/02/15	6	236.67	3	242.83	244.00	3	11,900	0.03%
2023/02/14	1	237.00	5	238.50	238.50	-4	11,952	-0.03%
2023/02/13	4.1	237.52	4.1	234.32	233.00	0	12,322	0.00%
2023/02/10	14	238.50	9.2	239.15	237.00	4.9	12,572	0.04%
2023/02/09	12	242.38	15	243.87	243.00	-3	12,694	-0.02%
2023/02/08	14	244.50	0	0.00	244.00	14	12,976	0.11%
2023/02/07	8	241.06	10	241.70	244.00	-2	13,058	-0.02%
2023/02/06	13	241.77	7	240.86	239.00	6	13,207	0.05%
2023/02/03	9.1	259.29	6	258.42	255.00	3.1	13,161	0.02%
2023/02/02	13.1	262.23	10.1	262.50	264.50	3	13,207	0.02%
2023/02/01	4.1	254.34	8.3	254.13	255.50	-4.2	13,225	-0.03%
2023/01/31	3	244.33	5.1	243.18	243.00	-2.1	13,197	-0.02%
2023/01/30	3	243.50	14.2	244.33	246.00	-11.2	13,404	-0.08%
2023/01/17	1	232.00	2	235.00	234.50	-1	13,495	-0.01%
2023/01/16	9	232.11	1	232.00	233.00	8	13,839	0.06%
2023/01/13	12.3	234.03	6	231.67	230.00	6.3	14,000	0.04%
2023/01/12	7	233.21	2	234.50	232.00	5	14,152	0.04%
2023/01/11	65	234.92	11	237.45	234.00	54	14,447	0.37%
2023/01/10	8	233.06	7.1	233.30	236.50	0.9	14,660	0.01%
2023/01/09	3.1	234.00	3.3	235.32	236.00	-0.2	14,843	0.00%
2023/01/06	5	224.30	6	225.50	227.50	-1	14,819	-0.01%
2023/01/05	5.1	221.84	1	219.50	219.50	4.1	14,815	0.03%
2023/01/04	9.1	227.93	5	223.00	223.00	4.1	14,728	0.03%
2023/01/03	1	231.00	2	231.50	233.00	-1	14,662	-0.01%
2022/12/30	2.2	232.27	3.2	228.50	227.00	-1	14,732	-0.01%
2022/12/29	3.3	230.91	4.2	229.31	231.00	-0.9	14,768	-0.01%
2022/12/28	2.5	234.30	4	234.88	231.50	-1.5	14,913	-0.01%
2022/12/27	1	242.50	1	238.00	238.00	0	15,074	0.00%
2022/12/26	2	238.00	0	0.00	237.00	2	15,149	0.01%
2022/12/23	10	240.60	8	239.56	242.00	2	15,276	0.01%
2022/12/22	11	239.14	8	239.56	243.00	3	15,283	0.02%
2022/12/21	4	237.50	4	236.50	237.00	0	15,279	0.00%
2022/12/20	10	244.65	8	244.06	241.50	2	15,189	0.01%
2022/12/19	8	258.69	5	258.30	257.00	3	14,930	0.02%
2022/12/16	14	262.61	9	262.28	260.00	5	14,855	0.03%
2022/12/15	2	272.75	2	273.25	274.00	0	14,757	0.00%
2022/12/14	11	272.23	9	273.00	274.00	2	14,743	0.01%
2022/12/13	11.1	275.31	8	271.00	270.00	3.1	14,790	0.02%
2022/12/12	4.3	279.28	3	280.83	281.00	1.3	14,675	0.01%
2022/12/09	22.1	286.23	17	283.38	281.50	5.1	14,751	0.03%
2022/12/08	8	282.63	6	281.67	287.00	2	14,641	0.01%
2022/12/07	26.1	286.98	12	283.17	278.50	14.1	14,622	0.10%
2022/12/06	14	307.68	18.2	309.39	304.50	-4.2	14,293	-0.03%
2022/12/05	12.2	310.70	6	310.00	310.50	6.2	14,155	0.04%
2022/12/02	4	288.78	4	292.38	295.50	0	13,957	0.00%
2022/12/01	6	286.25	13.2	290.32	286.50	-7.2	13,977	-0.05%
2022/11/30	3	268.33	5	268.50	269.50	-2	13,656	-0.01%
2022/11/29	9	267.67	7	267.43	267.00	2	13,768	0.01%
2022/11/28	5.2	271.67	9	271.28	273.00	-3.8	13,889	-0.03%
2022/11/25	15	273.87	17.2	273.75	271.00	-2.2	14,066	-0.02%
2022/11/24	3.1	262.87	11	267.68	270.00	-7.9	13,891	-0.06%
2022/11/23	8	260.88	6	260.42	259.00	2	13,814	0.01%
2022/11/22	4	259.63	4	261.75	262.00	0	13,857	0.00%
2022/11/21	2	260.00	2	262.00	261.00	0	13,867	0.00%
2022/11/18	29.1	262.35	6	262.08	258.00	23.1	13,855	0.17%
2022/11/17	29	270.81	25	269.08	267.50	4	13,777	0.03%
2022/11/16	14	269.00	25.2	268.52	272.50	-11.2	13,810	-0.08%
2022/11/15	21.2	266.83	25.1	266.01	270.50	-3.9	13,909	-0.03%
2022/11/14	29	263.07	25.2	265.63	263.00	3.8	13,834	0.03%
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	6.2	233.19	3.2	233.41	233.50	3	13,309	0.02%
2022/11/09	9.2	229.46	18	231.17	234.50	-8.8	13,340	-0.07%
2022/11/08	13	221.50	15.2	220.16	219.00	-2.2	13,260	-0.02%
2022/11/07	5	216.00	2	215.75	214.50	3	13,156	0.02%
2022/11/04	25	212.64	37	215.28	217.00	-12	13,147	-0.09%
2022/11/03	16	216.06	4	215.25	217.00	12	12,958	0.09%
2022/11/02	36.2	209.94	37	211.59	217.50	-0.8	12,985	-0.01%
2022/11/01	2	208.25	3	212.50	208.50	-1	12,849	-0.01%
2022/10/31	8	210.81	8	212.50	211.50	0	12,874	0.00%
2022/10/28	3	206.67	23	206.13	208.50	-20	12,879	-0.16%
2022/10/27	25	202.66	10	205.00	207.00	15	12,750	0.12%
2022/10/26	14	202.04	7	199.36	199.50	7	12,741	0.05%
2022/10/25	9	209.00	15	208.77	207.00	-6	12,665	-0.05%
2022/10/24	8	207.50	15	208.60	207.50	-7	12,654	-0.06%
2022/10/21	7	200.79	8	199.19	195.00	-1	12,710	-0.01%
2022/10/20	20	197.75	11	199.68	199.50	9	12,735	0.07%
2022/10/19	11	206.00	15	207.23	205.00	-4	12,665	-0.03%
2022/10/18	19	199.87	11	200.91	201.00	8	12,497	0.06%
2022/10/17	27	189.00	25	190.12	195.00	2	12,474	0.02%
2022/10/14	4	191.25	9	193.56	195.50	-5	12,509	-0.04%
2022/10/13	8	180.13	1	189.00	178.00	7	12,619	0.06%
2022/10/12	5.1	188.50	6	190.50	189.00	-1	12,571	-0.01%
2022/10/11	10.2	190.95	6.1	189.55	187.50	4.1	12,616	0.03%
2022/10/07	6	204.00	5.2	205.63	204.00	0.8	12,604	0.01%
2022/10/06	9	202.00	14	203.89	207.00	-5	12,628	-0.04%
2022/10/05	6	202.25	6	202.92	200.50	0	12,668	0.00%
2022/10/04	7	193.14	14	195.96	198.00	-7	12,570	-0.06%
2022/10/03	6	187.50	8	186.63	188.50	-2	12,519	-0.02%
2022/09/30	4	186.13	4	186.63	189.00	0	12,630	0.00%
2022/09/29	12	188.88	11	188.27	186.00	1	12,684	0.01%
2022/09/28	9	191.22	14	192.04	187.00	-5	12,715	-0.04%
2022/09/27	8	198.75	12	195.08	200.00	-4	12,759	-0.03%
2022/09/26	8.3	196.84	6.1	196.59	193.00	2.2	12,737	0.02%
2022/09/23	14	207.68	15	205.47	205.00	-1	12,722	-0.01%
2022/09/22	8	207.88	8.1	209.01	207.00	-0.1	12,698	0.00%
2022/09/21	7	217.93	9	216.44	216.00	-2	12,641	-0.02%
2022/09/20	10	217.65	7	219.86	220.50	3	12,644	0.02%
2022/09/19	8	222.56	11	223.77	222.00	-3	12,513	-0.02%
2022/09/16	7	222.00	9	221.89	221.50	-2	12,492	-0.02%
2022/09/15	9	229.89	12	231.25	228.00	-3	12,403	-0.02%
2022/09/14	16	227.59	2	228.00	229.50	14	12,408	0.11%
2022/09/13	13	243.27	7	243.00	240.00	6	12,285	0.05%
2022/09/12	1	248.00	1	249.00	246.50	0	12,262	0.00%
2022/09/08	6.1	243.84	5.2	242.77	242.00	0.9	12,336	0.01%
2022/09/07	7.7	240.08	8.1	241.67	242.00	-0.4	12,397	0.00%
2022/09/06	3	252.17	4.1	252.50	250.50	-1.1	12,319	-0.01%
2022/09/05	5	248.40	10.3	249.72	247.50	-5.3	12,305	-0.04%
2022/09/02	12	246.83	10	246.00	243.00	2	12,206	0.02%
2022/09/01	35.1	250.52	15	245.73	244.50	20.1	12,032	0.17%
2022/08/31	4	265.50	2	268.25	270.50	2	11,794	0.02%
2022/08/30	15.3	267.14	14	265.64	267.50	1.3	11,767	0.01%
2022/08/29	14.2	261.98	11	262.77	266.50	3.2	11,715	0.03%
2022/08/26	2.1	281.48	7	281.71	278.00	-4.9	11,605	-0.04%
2022/08/25	3	275.33	6	275.25	276.00	-3	11,562	-0.03%
2022/08/24	14.6	271.85	19	271.00	270.00	-4.4	11,603	-0.04%
2022/08/23	29.4	279.60	19.2	280.42	274.00	10.2	11,453	0.09%
2022/08/22	20	295.20	16.1	295.53	288.00	3.9	11,245	0.03%
2022/08/19	10.4	290.51	14.1	287.32	295.00	-3.7	10,925	-0.03%
2022/08/18	25.4	279.53	23	276.15	281.50	2.4	10,763	0.02%
2022/08/17	24	279.15	11	278.27	278.00	13	10,705	0.12%
2022/08/16	16	281.53	14.1	278.51	277.00	2	10,591	0.02%
2022/08/15	7.1	277.95	13	276.08	282.00	-6	10,432	-0.06%
2022/08/12	12	260.21	14	259.11	261.50	-2	10,094	-0.02%
2022/08/11	12	255.50	13.1	254.62	254.00	-1.1	9,930	-0.01%
2022/08/10	10	249.40	6	250.67	245.50	4	9,778	0.04%
2022/08/09	12	251.08	12.2	248.73	249.00	-0.2	9,654	0.00%
2022/08/08	5.1	244.35	6	242.25	246.50	-0.9	9,525	-0.01%
2022/08/05	7.1	244.15	8	245.69	244.00	-0.9	9,468	-0.01%
2022/08/04	9	236.89	9	233.94	234.50	0	9,353	0.00%
2022/08/03	4	236.63	3	234.17	234.00	1	9,176	0.01%
2022/08/01	4.1	237.46	4	237.38	243.50	0.1	8,992	0.00%
2022/07/29	6	241.67	5	242.70	240.50	1	8,840	0.01%
2022/07/28	11	242.95	5.2	244.61	238.50	5.9	8,673	0.07%
2022/07/27	9	258.17	8	258.00	263.50	1	8,248	0.01%
2022/07/26	6	259.25	8	256.69	254.50	-2	7,993	-0.03%
2022/07/25	6	274.50	7	277.21	272.00	-1	7,811	-0.01%
2022/07/22	21	280.95	14.1	281.13	278.50	6.9	7,679	0.09%
2022/07/21	11.1	273.82	15.3	277.76	282.00	-4.2	7,498	-0.06%
2022/07/20	8.3	265.67	16	265.72	266.50	-7.8	7,230	-0.11%
2022/07/19	5	257.60	6	253.83	253.00	-1	7,063	-0.01%
2022/07/18	9	256.44	8	260.06	259.00	1	7,012	0.01%
2022/07/15	5	251.20	3	252.00	253.50	2	6,872	0.03%
2022/07/14	12	238.46	10	243.90	247.00	2	6,744	0.03%
2022/07/13	7	246.21	6	242.83	242.00	1	6,583	0.02%
2022/07/12	8	242.63	10	242.20	238.50	-2	6,465	-0.03%
2022/07/11	16.1	259.53	2	251.75	248.50	14.1	6,373	0.22%
2022/07/08	35	258.59	12	260.50	262.00	23	6,216	0.37%
2022/07/07	36	248.03	7	249.86	251.50	29	5,992	0.48%
2022/07/06	8	246.50	7	244.07	243.00	1	5,833	0.02%
2022/07/05	4	239.50	4	241.25	247.00	0	5,761	0.00%
2022/07/04	3	247.50	4	252.75	244.00	-1	5,570	-0.02%
2022/07/01	18	251.44	0	0.00	244.00	18	5,428	0.33%
2022/06/30	29	265.29	12	265.46	260.50	17	5,294	0.32%
2022/06/29	3	279.17	2	273.75	273.50	1	5,213	0.02%
2022/06/28	4	288.00	1	297.00	289.50	3	5,134	0.06%
2022/06/27	0	0.00	5.1	307.30	312.50	-5.1	5,099	-0.10%
2022/06/24	2	285.50	2	286.25	284.50	0	5,038	0.00%
2022/06/23	3	290.17	6	286.50	286.50	-3	4,981	-0.06%
2022/06/22	5.2	299.25	5	295.30	294.00	0.2	4,931	0.00%
2022/06/21	1	308.59	2	307.25	314.00	-1	4,846	-0.02%
2022/06/20	0	0.00	0.1	315.50	299.00	-0.1	4,812	0.00%
2022/06/17	5	315.70	4.1	314.58	316.00	0.9	4,736	0.02%
2022/06/16	8	320.19	5	324.90	316.00	3	4,613	0.07%
2022/06/15	6.2	336.70	4	326.75	329.50	2.2	4,489	0.05%
2022/06/13	3	346.67	1	346.00	345.00	2	4,377	0.05%
2022/06/10	4	361.88	2	364.50	365.00	2	4,379	0.05%
2022/06/09	1	371.00	0	0.00	372.00	1	4,350	0.02%
2022/06/08	1	368.07	1	365.00	365.00	0	4,333	0.00%
2022/06/07	4.1	368.45	0	0.00	367.50	4.1	4,335	0.09%
2022/06/06	1	375.50	2	375.75	373.00	-1	4,331	-0.02%
2022/06/02	7	366.64	5	370.60	372.00	2	4,373	0.05%
2022/06/01	8.2	375.43	1	371.00	371.00	7.2	4,385	0.16%
2022/05/31	1	392.00	1	393.00	394.50	0	4,295	0.00%
2022/05/30	3	387.67	8	392.25	395.00	-5	4,324	-0.12%
2022/05/27	1	375.50	1	376.50	376.50	0	4,282	0.00%
2022/05/26	2	374.25	2	377.50	368.00	0	4,372	0.00%
2022/05/25	1	370.50	1	375.00	381.00	0	4,314	0.00%
2022/05/24	3	382.00	0	0.00	380.00	3	4,219	0.07%
2022/05/23	0	0.00	1	398.00	397.50	-1	4,195	-0.02%
2022/05/20	2	402.75	1	409.00	401.50	1	4,207	0.02%
2022/05/19	1	402.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	1	413.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	1	408.00	1	404.00	407.50	0	4,259	0.00%
2022/05/13	0	0.00	5	390.80	398.00	-5	4,277	-0.12%
2022/05/12	5	385.10	3	386.33	381.00	2	4,265	0.05%
2022/05/11	2.1	395.11	0	0.00	391.00	2.1	4,229	0.05%
2022/05/10	3	392.33	4	390.13	404.00	-1	4,228	-0.02%
2022/05/09	1	402.50	0	0.00	395.00	1	4,273	0.02%
2022/05/06	2	396.75	1	398.50	401.50	1	4,351	0.02%
2022/05/05	0	0.00	2	418.00	418.00	-2	4,332	-0.05%
2022/05/04	3	401.67	2	403.00	398.50	1	4,312	0.02%
2022/05/03	5	401.50	3	400.17	399.50	2	4,350	0.05%
2022/04/29	2	403.00	2	404.25	404.00	0	4,417	0.00%
2022/04/28	4	397.63	4	399.63	395.00	0	4,424	0.00%
2022/04/27	4	391.13	4	394.38	409.00	0	4,415	0.00%
2022/04/26	2	404.25	2	409.75	406.00	0	4,382	0.00%
2022/04/25	5	408.40	5	411.50	406.50	0	4,401	0.00%
2022/04/22	3.2	438.13	2	436.00	434.50	1.2	4,379	0.03%
2022/04/20	1	457.00	1	458.50	458.50	0	4,406	0.00%
2022/04/18	1	438.50	1	441.50	440.50	0	4,468	0.00%
2022/04/15	2.2	447.09	2	440.50	441.00	0.2	4,550	0.00%
2022/04/14	2	470.75	2	465.00	467.00	0	4,539	0.00%
2022/04/13	3	460.00	3	463.50	466.00	0	4,553	0.00%
2022/04/12	0	0.00	1	451.00	454.00	-1	4,575	-0.02%
2022/04/11	1	464.36	0	0.00	455.00	1	4,551	0.02%
2022/04/08	1	503.00	7	512.57	498.00	-6	4,520	-0.13%
2022/04/07	3	523.00	3	511.00	509.00	0	4,488	0.00%
2022/04/06	4	511.00	4	515.00	516.00	0	4,446	0.00%
2022/04/01	7	523.57	1	523.00	526.00	6	4,428	0.14%
2022/03/30	3	530.00	3	538.67	537.00	0	4,433	0.00%
2022/03/28	1	511.00	1	512.00	511.00	0	4,429	0.00%
2022/03/25	2	512.00	2	519.00	518.00	0	4,437	0.00%
2022/03/24	0	511.00	0	0.00	508.00	0	4,422	0.00%
2022/03/23	2	513.50	2	516.50	514.00	0	4,439	0.00%
2022/03/22	1	488.00	2	489.50	490.00	-1	4,435	-0.02%
2022/03/21	6	484.67	6	487.42	488.50	0	4,483	0.00%
2022/03/17	2	489.00	2	488.50	489.50	0	4,508	0.00%
2022/03/16	1	461.50	1	462.50	460.00	0	4,481	0.00%
2022/03/15	6.2	459.89	6	460.08	458.50	0.2	4,464	0.00%
2022/03/14	3	484.83	3	487.67	485.00	0	4,419	0.00%
2022/03/11	4	489.25	4	487.63	489.00	0	4,433	0.00%
2022/03/10	1	498.00	2	502.25	498.50	-1	4,467	-0.02%
2022/03/09	3	481.00	3	484.50	486.50	0	4,471	0.00%
2022/03/08	5	486.60	5	483.50	475.50	0	4,524	0.00%
2022/03/07	9.1	508.05	9	500.39	494.50	0.1	4,516	0.00%
2022/03/04	1	537.00	3	542.67	547.00	-2	4,550	-0.04%
2022/03/03	21	547.62	18	542.33	535.00	3	4,564	0.07%
2022/03/02	5	539.40	4	543.50	548.00	1	4,631	0.02%
2022/03/01	10	544.40	11	546.00	539.00	-1	4,670	-0.02%
2022/02/25	3	527.00	4.1	528.23	524.00	-1.1	4,634	-0.02%
2022/02/24	5	520.60	4	525.25	512.00	1	4,608	0.02%
2022/02/21	1	543.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	6	533.00	7	531.29	536.00	-1	4,626	-0.02%
2022/02/17	2	528.00	2	525.00	525.00	0	4,648	0.00%
2022/02/16	3	520.67	6	524.67	528.00	-3	4,739	-0.06%
2022/02/15	0	0.00	1	507.00	502.00	-1	4,807	-0.02%
2022/02/14	4	496.88	2	496.50	496.00	2	4,926	0.04%
2022/02/11	6	517.17	4	517.25	514.00	2	5,001	0.04%
2022/02/10	4	520.25	3	515.33	516.00	1	5,059	0.02%
2022/02/09	2	514.00	4	514.25	526.00	-2	5,105	-0.04%
2022/02/08	7.1	502.89	12	498.00	506.00	-5	5,149	-0.10%
2022/02/07	3	479.17	3.1	485.74	478.00	-0.1	5,192	0.00%
2022/01/26	3	480.00	2	482.25	472.00	1	5,269	0.02%
2022/01/25	2	485.25	1	483.00	477.00	1	5,410	0.02%
2022/01/24	4	489.38	5	490.30	496.00	-1	5,518	-0.02%
2022/01/21	5.1	499.75	3	502.17	490.50	2.1	5,596	0.04%
2022/01/20	3	515.33	4	517.25	526.00	-1	5,627	-0.02%
2022/01/19	9	524.56	5	525.80	519.00	4	5,821	0.07%
2022/01/18	5	543.80	5	543.20	545.00	0	5,860	0.00%
2022/01/17	2	526.50	3.1	524.43	528.00	-1.1	5,876	-0.02%
2022/01/14	5.2	506.81	5	508.20	514.00	0.2	5,944	0.00%
2022/01/13	4	514.50	4	512.00	520.00	0	6,018	0.00%
2022/01/12	4	507.00	5	511.80	505.00	-1	6,150	-0.02%
2022/01/11	4	512.00	3	514.00	509.00	1	6,285	0.02%
2022/01/10	8.1	528.91	6	527.67	517.00	2.1	6,323	0.03%
2022/01/07	6.3	565.71	3	563.67	558.00	3.3	6,329	0.05%
2022/01/06	2	579.50	1	572.00	573.00	1	6,406	0.02%
2022/01/05	6	585.50	4	590.25	589.00	2	6,501	0.03%
2022/01/04	4	587.50	6	585.83	585.00	-2	6,518	-0.03%
2022/01/03	7	585.29	11.4	587.20	583.00	-4.4	6,579	-0.07%
2021/12/30	3	571.00	2	578.00	572.00	1	6,628	0.02%
2021/12/29	1	567.00	1	570.00	569.00	0	6,716	0.00%
2021/12/28	3	571.67	0	0.00	572.00	3	6,892	0.04%
2021/12/27	3	573.67	4	576.50	576.00	-1	6,985	-0.01%
2021/12/24	4	572.50	2	571.00	567.00	2	7,055	0.03%
2021/12/23	3	577.00	6	579.50	573.00	-3	7,209	-0.04%
2021/12/22	4	571.50	2	572.00	571.00	2	7,317	0.03%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/20	2	565.50	2	570.50	565.00	0	7,459	0.00%
2021/12/17	5.1	571.83	4	566.75	565.00	1.1	7,547	0.01%
2021/12/16	3	577.33	2	574.00	572.00	1	7,602	0.01%
2021/12/15	3	554.00	9	565.89	575.00	-6	7,603	-0.08%
2021/12/14	4.4	559.60	4	559.75	556.00	0.4	7,611	0.00%
2021/12/13	3	576.33	3	574.00	574.00	0	7,668	0.00%
2021/12/10	4	575.00	2	574.00	572.00	2	7,717	0.03%
2021/12/09	4	587.25	3	589.00	586.00	1	7,738	0.01%
2021/12/08	6	590.50	4	597.50	585.00	2	7,744	0.03%
2021/12/07	6	588.67	7	589.57	586.00	-1	7,757	-0.01%
2021/12/06	9	589.22	3	586.67	581.00	6	7,771	0.08%
2021/12/03	6	601.17	8	601.13	601.00	-2	7,856	-0.03%
2021/12/02	12	602.92	14	605.14	590.00	-2	7,958	-0.03%
2021/12/01	17	611.71	8	609.88	608.00	9	8,101	0.11%
2021/11/30	9	612.56	10	613.70	626.00	-1	8,105	-0.01%
2021/11/29	4	583.75	1	585.00	584.00	3	8,059	0.04%
2021/11/26	7	583.14	8	589.63	585.00	-1	8,084	-0.01%
2021/11/25	2	570.00	5	577.00	579.00	-3	8,020	-0.04%
2021/11/24	6	566.83	9	569.89	566.00	-3	8,127	-0.04%
2021/11/23	4	556.50	2	558.00	558.00	2	8,264	0.02%
2021/11/22	1	551.00	2	549.00	561.00	-1	8,299	-0.01%
2021/11/19	4	553.25	5	551.20	548.00	-1	8,432	-0.01%
2021/11/18	3	546.67	4	549.75	548.00	-1	8,499	-0.01%
2021/11/17	6	561.83	3	559.00	560.00	3	8,526	0.04%
2021/11/16	9	562.22	10	563.30	561.00	-1	8,574	-0.01%
2021/11/15	12	575.17	10	570.20	562.00	2	8,567	0.02%
2021/11/12	15	576.67	13	578.85	574.00	2	8,598	0.02%
2021/11/11	12	564.67	16	566.69	576.00	-4	8,569	-0.05%
2021/11/10	3	548.00	5	547.40	555.00	-2	8,532	-0.02%
2021/11/09	3	543.00	4	544.75	542.00	-1	8,549	-0.01%
2021/11/08	10	544.10	10	541.20	536.00	0	8,522	0.00%
2021/11/05	13	552.08	6	548.67	558.00	7	8,506	0.08%
2021/11/04	8	544.00	18	544.50	535.00	-10	8,427	-0.12%
2021/11/03	14	520.07	4	524.25	530.00	10	8,376	0.12%
2021/11/02	9	529.00	9	533.89	526.00	0	8,331	0.00%
2021/11/01	10	516.00	12	516.92	514.00	-2	8,267	-0.02%
2021/10/29	6	469.75	9.1	475.49	490.50	-3.1	8,313	-0.04%
2021/10/28	9	469.00	8	471.56	465.50	1	8,216	0.01%
2021/10/27	7	462.50	7	464.36	470.50	0	8,151	0.00%
2021/10/26	7	451.00	9	447.94	440.50	-2	7,978	-0.03%
2021/10/25	5	443.30	4	442.50	442.00	1	8,045	0.01%
2021/10/22	9	441.39	9	443.06	440.50	0	8,096	0.00%
2021/10/21	19	437.95	17	433.09	430.00	2	8,048	0.02%
2021/10/20	23	450.41	22.3	452.00	456.50	0.7	8,036	0.01%
2021/10/19	11.1	445.44	12.3	445.67	450.50	-1.2	7,971	-0.02%
2021/10/18	8	414.75	8	416.56	412.00	0	7,845	0.00%
2021/10/15	2	415.50	3	412.00	413.50	-1	7,803	-0.01%
2021/10/14	4.3	402.26	3	394.67	392.50	1.3	7,727	0.02%
2021/10/13	3.3	419.64	5	409.98	393.00	-1.7	7,675	-0.02%
2021/10/12	3	425.00	1	418.50	418.50	2	7,620	0.03%
2021/10/08	7	433.50	7	433.43	430.00	0	7,639	0.00%
2021/10/07	6	432.25	6	433.83	431.00	0	7,595	0.00%
2021/10/06	6	418.92	5	407.90	407.00	1	7,534	0.01%
2021/10/05	10	408.70	10	411.55	425.00	0	7,507	0.00%
2021/10/04	8	419.88	8	409.31	401.50	0	7,422	0.00%
2021/10/01	9	432.22	16	423.22	423.00	-7	7,494	-0.09%
2021/09/30	5	421.70	6	429.17	435.00	-1	7,545	-0.01%
2021/09/29	16	425.81	12	419.63	419.00	4	7,446	0.05%
2021/09/28	6	454.25	3	449.17	463.00	3	7,375	0.04%
2021/09/27	8	473.75	4	473.13	461.00	4	7,334	0.05%
2021/09/24	6	473.51	6	475.00	473.00	0	7,293	0.00%
2021/09/23	4	454.88	5	459.40	469.50	-1	7,221	-0.01%
2021/09/22	4	446.75	4	447.38	443.00	0	7,174	0.00%
2021/09/17	3	452.00	3	446.00	460.00	0	7,178	0.00%
2021/09/16	3	456.83	3	455.67	449.00	0	7,207	0.00%
2021/09/15	3	439.67	3	442.33	448.50	0	7,272	0.00%
2021/09/14	1	439.00	3	444.50	444.00	-2	7,355	-0.03%
2021/09/13	1	428.00	1	431.00	434.00	0	7,539	0.00%
2021/09/10	4	420.25	8	422.69	433.00	-4	7,642	-0.05%
2021/09/09	5	415.00	5	414.80	420.50	0	7,689	0.00%
2021/09/08	2	416.75	4	417.88	410.00	-2	7,719	-0.03%
2021/09/07	14	439.96	9	438.72	438.50	5	7,636	0.07%
2021/09/06	8	444.38	19	438.32	453.50	-11	7,514	-0.15%
2021/09/03	15	423.10	7	424.36	427.00	8	7,378	0.11%
2021/09/02	8	423.88	9	420.56	413.00	-1	7,455	-0.01%
2021/09/01	9	423.11	7	422.86	426.00	2	7,564	0.03%
2021/08/31	3	415.67	3	417.00	421.50	0	7,632	0.00%
2021/08/30	13	418.38	12	418.54	420.50	1	7,856	0.01%
2021/08/27	5	403.80	12	406.04	413.00	-7	7,882	-0.09%
2021/08/26	2	382.00	1	388.00	379.50	1	7,929	0.01%
2021/08/25	5	383.50	6	382.33	387.50	-1	7,950	-0.01%
2021/08/24	5	379.60	2	370.00	369.50	3	7,916	0.04%
2021/08/23	5	379.50	5	382.80	387.00	0	8,053	0.00%
2021/08/20	7	365.79	7	366.64	365.00	0	8,070	0.00%
2021/08/19	3	366.33	2	364.25	360.00	1	8,102	0.01%
2021/08/18	8	353.56	25	351.98	373.50	-17	8,165	-0.21%
2021/08/17	2	363.25	1	352.50	352.00	1	8,221	0.01%
2021/08/16	2	372.25	1	374.00	375.50	1	8,285	0.01%
2021/08/13	5	388.30	5	382.10	380.00	0	8,408	0.00%
2021/08/11	2	393.50	2	389.00	385.00	0	8,478	0.00%
2021/08/10	1	401.00	1	405.00	401.00	0	8,727	0.00%
2021/08/09	7	417.14	7	411.29	402.50	0	9,021	0.00%
2021/08/06	2	415.25	5	410.00	416.00	-3	9,206	-0.03%
2021/08/05	1	404.00	3	414.00	414.50	-2	9,399	-0.02%
2021/08/04	10	406.30	20	408.38	396.00	-10	9,662	-0.10%
2021/08/03	14	404.04	0	404.50	405.50	14	9,629	0.14%
2021/08/02	2	405.50	2	398.00	389.50	0	9,681	0.00%
2021/07/30	5	400.00	4	398.25	397.00	1	9,818	0.01%
2021/07/29	7	409.00	11	407.86	416.00	-4	9,932	-0.04%
2021/07/28	7	376.07	5	374.50	383.50	2	9,954	0.02%
2021/07/27	3	381.67	4	382.75	375.50	-1	10,059	-0.01%
2021/07/26	5	385.50	2	389.00	385.50	3	10,058	0.03%
2021/07/23	6	395.55	2	394.75	391.50	4	10,051	0.04%
2021/07/22	1	424.00	1	418.34	427.50	0	10,131	0.00%
2021/07/21	4	416.68	5	417.60	409.00	-1	10,227	-0.01%
2021/07/20	1	420.48	1	425.00	418.50	0	10,396	0.00%
2021/07/19	1	420.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	3	422.17	3	425.50	436.00	0	10,488	0.00%
2021/07/15	2	425.75	2	425.75	419.50	0	10,505	0.00%
2021/07/14	4	432.88	4	430.88	434.00	0	10,527	0.00%
2021/07/13	2	432.00	3	431.83	420.00	-1	10,581	-0.01%
2021/07/12	1	420.50	3	425.00	428.00	-2	10,654	-0.02%
2021/07/09	3	418.67	2	421.25	418.00	1	10,783	0.01%
2021/07/08	7	429.00	5	425.80	419.00	2	10,861	0.02%
2021/07/07	6	423.42	6	421.75	424.50	0	10,779	0.00%
2021/07/06	1	406.00	0.1	407.00	407.50	0.9	10,703	0.01%
2021/07/05	3	408.67	1.2	403.27	406.00	1.8	10,729	0.02%
2021/07/02	0	0.00	4	390.13	391.50	-4	10,733	-0.04%
2021/07/01	2	379.00	0	0.00	379.00	2	10,827	0.02%
2021/06/29	8	390.75	9	389.17	389.00	-1	11,072	-0.01%
2021/06/28	0	0.00	2	388.50	387.50	-2	11,215	-0.02%
2021/06/25	0	0.00	2	404.50	393.00	-2	11,430	-0.02%
2021/06/24	7	403.57	6	406.50	402.50	1	11,444	0.01%
2021/06/23	7	395.93	6	394.92	394.00	1	11,434	0.01%
2021/06/22	4	379.38	9.5	384.54	387.00	-5.5	11,496	-0.05%
2021/06/21	2	365.50	4	372.13	358.50	-2	11,504	-0.02%
2021/06/18	8	358.25	9	356.78	359.50	-1	11,641	-0.01%
2021/06/17	2	348.25	2	348.50	354.50	0	11,625	0.00%
2021/06/16	2	342.75	3	345.67	340.50	-1	11,770	-0.01%
2021/06/15	1	351.00	0.1	347.00	347.00	0.9	11,979	0.01%
2021/06/11	4	345.25	2.1	349.40	345.50	1.9	12,086	0.02%
2021/06/10	8.1	350.46	4	354.13	348.50	4.1	12,066	0.03%
2021/06/09	3	353.67	6	359.50	361.50	-3	12,014	-0.02%
2021/06/08	1	351.50	4	354.13	350.00	-3	12,086	-0.02%
2021/06/07	9	351.72	6	351.58	352.00	3	12,149	0.02%
2021/06/04	7	339.00	26	337.12	341.00	-19	12,164	-0.16%
2021/06/03	20	333.03	18	331.67	335.50	2	12,286	0.02%
2021/06/02	13	319.81	1	326.50	319.50	12	12,406	0.10%
2021/06/01	12	330.42	9	328.89	326.00	3	12,809	0.02%
2021/05/31	3	327.83	5.3	329.10	330.50	-2.3	12,903	-0.02%
2021/05/28	2	316.75	0	0.00	313.00	2	12,973	0.02%
2021/05/27	1	309.00	1	312.50	318.00	0	13,120	0.00%
2021/05/26	3	324.17	1	320.00	318.00	2	13,659	0.01%
2021/05/25	8	326.44	15	331.13	323.00	-7	13,888	-0.05%
2021/05/24	2	316.75	5.3	316.04	322.50	-3.3	14,179	-0.02%
2021/05/21	9	308.67	10	308.45	315.00	-1	14,241	-0.01%
2021/05/20	16	301.81	14	294.46	292.00	2	14,242	0.01%
2021/05/19	7	310.21	6	303.50	303.50	1	14,320	0.01%
2021/05/18	30	314.30	28	311.16	310.00	2	14,420	0.01%
2021/05/17	19	294.18	18	296.36	302.00	1	14,416	0.01%
2021/05/14	11	296.18	14	297.29	290.00	-3	14,577	-0.02%
2021/05/13	15	266.30	21	272.83	283.50	-6	14,722	-0.04%
2021/05/12	10	267.90	13	266.50	268.50	-3	14,720	-0.02%
2021/05/11	9.3	284.63	7	281.36	279.50	2.3	14,604	0.02%
2021/05/10	11	316.14	7	307.00	307.00	4	14,629	0.03%
2021/05/07	3	312.33	3	312.17	318.00	0	14,693	0.00%
2021/05/06	9	301.22	10	303.15	305.00	-1	14,811	-0.01%
2021/05/05	22	308.27	20	292.30	289.00	2	14,962	0.01%
2021/05/04	6	304.00	8.4	305.58	308.00	-2.4	15,155	-0.02%
2021/05/03	6	303.50	5	301.10	298.50	1	15,361	0.01%
2021/04/29	1	317.00	8	317.81	318.50	-7	15,576	-0.04%
2021/04/28	5.1	321.41	11	314.91	316.00	-5.9	15,722	-0.04%
2021/04/27	1.1	305.73	5	306.10	307.50	-3.9	15,651	-0.02%
2021/04/26	19.1	308.98	0	0.00	305.50	19.1	15,604	0.12%
2021/04/23	12	321.92	12	323.42	324.50	0	15,471	0.00%
2021/04/22	6	320.08	15	323.57	315.50	-9	15,551	-0.06%
2021/04/21	11	317.41	15	324.03	316.00	-4	15,609	-0.03%
2021/04/20	6	321.83	6	322.00	320.50	0	15,797	0.00%
2021/04/19	1.1	318.77	0	0.00	319.50	1.1	15,976	0.01%
2021/04/16	11.1	331.96	9	333.83	332.50	2.1	16,094	0.01%
2021/04/15	13	329.23	17.1	334.58	341.50	-4.1	16,156	-0.03%
2021/04/14	4	316.13	9	318.17	315.50	-5	16,343	-0.03%
2021/04/13	3	326.00	2	328.75	320.00	1	16,600	0.01%
2021/04/12	1	326.50	2.2	329.50	323.00	-1.2	17,156	-0.01%
2021/04/09	5.1	335.27	4	336.50	334.50	1.1	17,408	0.01%
2021/04/08	19.3	333.81	18	333.17	332.50	1.3	17,517	0.01%
2021/04/07	12	343.21	2.2	341.55	340.50	9.8	17,676	0.06%
2021/04/06	3	356.17	2	352.50	351.00	1	17,697	0.01%
2021/04/01	12	354.38	7	358.57	351.50	5	17,728	0.03%
2021/03/31	11	350.86	7	350.21	354.00	4	17,659	0.02%
2021/03/30	10	347.40	25.1	347.78	356.00	-15.1	17,607	-0.09%
2021/03/29	10	335.10	9	340.89	332.00	1	17,594	0.01%
2021/03/26	4	332.63	10	332.00	335.50	-6	17,648	-0.03%
2021/03/25	21.2	331.18	8	335.49	318.00	13.2	17,696	0.07%
2021/03/24	12	323.42	42	324.64	326.00	-30	17,729	-0.17%
2021/03/23	25	314.66	13	318.73	305.50	12	17,862	0.07%
2021/03/22	0	0.00	1	306.96	306.50	-1	17,897	-0.01%
2021/03/19	30	302.95	23.1	300.05	307.00	6.9	18,207	0.04%
2021/03/18	7	308.93	13.5	309.92	312.50	-6.5	18,415	-0.04%
2021/03/17	4	295.13	7	298.64	299.00	-3	19,046	-0.02%
2021/03/16	3	295.50	5	295.30	293.50	-2	19,039	-0.01%
2021/03/15	5	294.50	4	295.63	296.00	1	19,156	0.01%
2021/03/12	20	297.38	24	296.75	292.00	-4	19,332	-0.02%
2021/03/11	15	287.27	16	288.00	293.00	-1	19,290	-0.01%
2021/03/10	8.1	280.93	11	282.73	283.50	-3	19,312	-0.02%
2021/03/09	21	276.24	18.1	278.07	273.50	2.9	19,378	0.01%
2021/03/08	46	292.52	29	292.98	279.50	17	19,323	0.09%
2021/03/05	37.2	280.14	45	284.67	295.00	-7.8	19,253	-0.04%
2021/03/04	23.2	280.60	20	280.65	278.50	3.2	19,494	0.02%
2021/03/03	18	279.11	17	279.71	280.50	1	20,089	0.00%
2021/03/02	19.7	300.75	12	306.63	291.00	7.7	20,206	0.04%
2021/02/26	23.1	303.83	12.1	305.21	299.00	11	20,621	0.05%
2021/02/25	14.1	311.72	14	313.21	306.00	0.1	20,571	0.00%
2021/02/24	19.1	302.97	27	308.94	295.00	-7.9	20,482	-0.04%
2021/02/23	20	288.65	9	288.17	286.00	11	20,111	0.05%
2021/02/22	7	299.21	6	299.00	294.50	1	20,077	0.00%
2021/02/19	6	291.67	9	292.00	290.00	-3	20,068	-0.01%
2021/02/18	15	288.50	11	289.09	288.00	4	20,471	0.02%
2021/02/17	6	283.33	7	285.93	286.50	-1	20,394	0.00%
2021/02/05	31	259.52	31	259.23	265.00	0	20,323	0.00%
2021/02/04	23	245.85	37	248.81	254.00	-14	20,022	-0.07%
2021/02/03	25	244.10	17	247.15	243.50	8	19,998	0.04%
2021/02/02	3	245.50	10	242.80	246.00	-7	20,266	-0.03%
2021/02/01	31	224.21	26	227.42	233.00	5	20,194	0.02%
2021/01/29	12	234.67	9	235.56	226.00	3	20,282	0.01%
2021/01/28	17	237.18	15	238.67	236.00	2	20,453	0.01%
2021/01/27	16	237.31	26	242.87	248.00	-10	20,900	-0.05%
2021/01/26	15	243.67	19	244.47	238.00	-4	20,689	-0.02%
2021/01/25	30	238.25	16	238.19	233.50	14	20,465	0.07%
2021/01/22	10	245.00	12	248.92	253.50	-2	20,285	-0.01%
2021/01/21	1	224.00	7	227.64	230.50	-6	20,632	-0.03%
2021/01/20	16	216.88	20	217.45	216.50	-4	20,912	-0.02%
2021/01/19	9	223.56	0	0.00	221.00	9	20,942	0.04%
2021/01/18	2	219.50	5	221.70	223.00	-3	20,942	-0.01%
2021/01/15	14	220.39	11	220.05	219.00	3	21,070	0.01%
2021/01/14	25	222.08	24	222.77	224.00	1	21,183	0.00%
2021/01/13	39	222.96	35	222.09	220.00	4	21,377	0.02%
2021/01/12	35	219.19	34	220.75	222.00	1	21,255	0.00%
2021/01/11	22	218.36	19.3	218.39	221.00	2.7	21,231	0.01%
2021/01/08	10	214.50	23	214.20	216.00	-13	21,161	-0.06%
2021/01/07	30	212.87	32	213.38	212.50	-2	21,266	-0.01%
2021/01/06	34	208.91	31	208.31	205.50	3	21,103	0.01%
2021/01/05	19	206.21	14	208.93	209.00	5	20,767	0.02%
2021/01/04	20	192.15	47	191.70	200.00	-27	20,315	-0.13%
2020/12/31	10	182.35	10	181.00	182.00	0	20,417	0.00%
2020/12/30	10.1	177.35	23	177.96	178.00	-13	20,352	-0.06%
2020/12/29	4	175.00	14	173.71	175.00	-10	20,296	-0.05%
2020/12/28	2	171.00	3	172.17	173.50	-1	20,363	0.00%
2020/12/25	29	170.43	25	169.36	168.50	4	20,484	0.02%
2020/12/24	3	173.33	3	176.50	171.50	0	20,704	0.00%
2020/12/23	6	175.92	9	176.50	176.50	-3	21,025	-0.01%
2020/12/22	39	172.41	24	172.46	170.00	15	21,244	0.07%
2020/12/21	9	170.89	7	172.79	177.00	2	21,463	0.01%
2020/12/18	7	173.36	3	172.84	173.00	4	21,402	0.02%
2020/12/17	60	176.18	59	178.47	176.50	1	21,487	0.00%
2020/12/16	18	179.25	19	177.63	176.50	-1	21,308	0.00%
2020/12/15	50	178.62	33	178.58	174.50	17	21,169	0.08%
2020/12/14	26	183.00	62	183.94	186.00	-36	21,176	-0.17%
2020/12/11	94	179.65	79	182.20	173.50	15	21,227	0.07%
2020/12/10	1	176.50	2	175.50	178.00	-1	20,892	0.00%
2020/12/09	24	177.33	13	177.38	177.00	11	20,964	0.05%
2020/12/08	33	176.41	43.5	176.45	180.00	-10.5	21,114	-0.05%
2020/12/07	28	174.66	27	174.65	172.50	1	21,181	0.00%
2020/12/04	9	170.78	11	170.27	169.50	-2	21,257	-0.01%
2020/12/03	32	170.27	22	170.89	172.00	10	21,423	0.05%
2020/12/02	12	178.17	16	178.03	177.50	-4	21,593	-0.02%
2020/12/01	15	177.57	15	176.16	175.00	0	21,832	0.00%
2020/11/30	94	179.11	95	177.95	181.00	-1	22,146	0.00%
2020/11/27	57	169.46	49	170.64	171.00	8	22,106	0.04%
2020/11/26	19	159.95	45.3	157.12	165.00	-26.3	21,958	-0.12%
2020/11/25	60	154.09	45	154.74	150.00	15	21,831	0.07%
2020/11/24	15	149.97	35	150.30	152.50	-20	21,510	-0.09%
2020/11/23	1	140.50	1	139.50	139.00	0	21,122	0.00%
2020/11/20	13	137.69	11	135.77	138.00	2	21,154	0.01%
2020/11/19	23	137.35	25	137.28	136.50	-2	21,594	-0.01%
2020/11/18	10	141.85	9	140.33	140.50	1	22,024	0.00%
2020/11/17	20	142.40	29	142.48	144.00	-9	22,546	-0.04%
2020/11/16	13	135.73	29	135.50	134.50	-16	22,619	-0.07%
2020/11/13	19	133.05	8	132.50	133.50	11	23,023	0.05%
2020/11/12	17.1	131.56	23	131.80	133.00	-6	23,372	-0.03%
2020/11/11	37	131.03	22	132.11	130.00	15	24,230	0.06%
2020/11/10	21	130.43	30	129.90	131.00	-9	24,580	-0.04%
2020/11/09	23	127.59	27	127.80	125.50	-4	24,922	-0.02%
2020/11/06	27	129.22	27	129.30	126.50	0	25,163	0.00%
2020/11/05	30	126.72	31	126.71	127.50	-1	25,319	0.00%
2020/11/04	18	120.44	57	122.34	125.50	-39	25,317	-0.15%
2020/11/03	1	118.00	4	117.38	118.00	-3	24,845	-0.01%
2020/11/02	26	114.31	32	114.23	116.50	-6	25,018	-0.02%
2020/10/30	6	114.00	5	115.00	115.50	1	25,649	0.00%
2020/10/29	17	113.44	29	112.22	114.50	-12	25,690	-0.05%
2020/10/28	60	114.68	54	114.03	111.00	6	25,271	0.02%
2020/10/27	12	117.83	13	118.04	121.00	-1	24,968	0.00%
2020/10/26	23	119.46	21	119.74	119.00	2	25,251	0.01%
2020/10/23	38	120.84	28	121.75	121.00	10	25,337	0.04%
2020/10/22	60	122.18	94	121.37	121.50	-34	25,415	-0.13%
2020/10/21	45	128.34	40	128.58	125.50	5	25,266	0.02%
2020/10/20	15	125.67	17	126.88	130.00	-2	25,065	-0.01%
2020/10/19	27	128.19	29	128.59	126.50	-2	25,132	-0.01%
2020/10/16	37	127.42	15	127.60	124.50	22	25,702	0.09%
2020/10/15	15	128.00	13	128.92	128.00	2	25,721	0.01%
2020/10/14	21	126.52	24	127.29	127.50	-3	25,500	-0.01%
2020/10/13	12	122.58	11	122.50	123.00	1	25,389	0.00%
2020/10/12	24	125.90	21	124.81	124.50	3	25,464	0.01%
2020/10/08	48	126.55	48	124.88	127.00	0	25,504	0.00%
2020/10/07	11	120.55	11	121.45	121.50	0	25,230	0.00%
2020/10/06	8	121.19	10	121.80	121.50	-2	25,325	-0.01%
2020/10/05	12	119.42	12	119.46	119.50	0	25,291	0.00%
2020/09/30	25	118.08	26	116.44	118.00	-1	25,190	0.00%
2020/09/29	41	119.00	40	119.00	116.00	1	25,088	0.00%
2020/09/28	16	119.06	20	115.65	120.50	-4	24,889	-0.02%
2020/09/25	43	115.21	41	118.12	113.00	2	24,582	0.01%
2020/09/24	8	121.38	3	119.83	119.50	5	24,484	0.02%
2020/09/23	2	127.50	2	128.00	128.00	0	24,310	0.00%
2020/09/22	17	128.62	17	128.32	127.00	0	24,831	0.00%
2020/09/21	22	133.23	0	130.00	130.00	22	24,943	0.09%
2020/09/18	1	135.00	2	134.25	134.50	-1	24,915	0.00%
2020/09/17	14	135.00	20	134.90	136.00	-6	24,892	-0.02%
2020/09/16	21	133.19	23	133.85	133.00	-2	24,713	-0.01%
2020/09/15	13	132.12	23	130.87	129.50	-10	24,499	-0.04%
2020/09/14	6	126.00	5	125.20	125.50	1	24,093	0.00%
2020/09/11	14	124.25	7	124.21	123.00	7	24,262	0.03%
2020/09/10	7	128.36	7	126.29	126.00	0	24,201	0.00%
2020/09/09	11	128.64	12	128.17	132.00	-1	24,286	0.00%
2020/09/08	14	131.82	17	132.65	128.00	-3	24,190	-0.01%
2020/09/07	29	130.71	26	128.79	126.50	3	24,242	0.01%
2020/09/04	41	136.01	41.3	137.18	136.50	-0.3	24,763	0.00%
2020/09/03	15	138.57	20	137.60	138.00	-5	25,002	-0.02%
2020/09/02	36	131.43	32	132.28	131.00	4	24,461	0.02%
2020/09/01	9	124.72	12	128.54	132.50	-3	23,928	-0.01%
2020/08/31	8	124.06	13	121.96	120.50	-5	23,549	-0.02%
2020/08/28	28	125.27	19	124.89	123.00	9	23,383	0.04%
2020/08/27	4	129.50	6	132.00	129.00	-2	23,254	-0.01%
2020/08/26	11	130.50	9	131.56	131.00	2	23,598	0.01%
2020/08/25	25	129.44	27	129.52	129.00	-2	23,887	-0.01%
2020/08/24	24	132.15	8	131.19	132.00	16	23,450	0.07%
2020/08/21	24	136.04	25	137.62	140.50	-1	23,067	0.00%
2020/08/20	23	133.61	23	131.91	128.00	0	22,561	0.00%
2020/08/19	21	141.71	21	142.62	142.00	0	22,319	0.00%
2020/08/18	37	139.35	35	139.59	138.50	2	22,087	0.01%
2020/08/17	52	140.90	42	140.24	138.50	10	22,089	0.05%
2020/08/14	23	137.63	27	135.96	144.00	-4	21,462	-0.02%
2020/08/13	37	134.15	33	133.62	131.00	4	21,254	0.02%
2020/08/12	22	127.59	20	126.43	129.00	2	21,126	0.01%
2020/08/11	14	117.36	13	117.58	117.50	1	20,834	0.00%
2020/08/10	11	118.41	12	118.96	120.00	-1	20,473	0.00%
2020/08/07	24	114.38	25	116.60	113.50	-1	20,183	0.00%
2020/08/06	16	117.16	19	118.03	118.50	-3	20,065	-0.01%
2020/08/05	43	117.20	35	116.99	116.00	8	19,961	0.04%
2020/08/04	10	105.95	14	108.71	111.50	-4	19,411	-0.02%
2020/08/03	2	103.50	12	102.54	101.50	-10	19,281	-0.05%
2020/07/31	13	100.42	9	100.22	100.00	4	19,193	0.02%
2020/07/30	26	99.37	16	98.41	100.00	10	19,020	0.05%
2020/07/29	0	0.00	4	96.18	94.60	-4	18,671	-0.02%
2020/07/28	10	97.00	12	97.74	96.10	-2	18,568	-0.01%
2020/07/27	15	93.25	17	93.66	94.40	-2	18,413	-0.01%
2020/07/24	34	93.01	39	93.83	92.30	-5	18,529	-0.03%
2020/07/23	36	96.05	26	95.72	96.00	10	18,691	0.05%
2020/07/22	68	94.91	101	96.85	96.50	-33	18,608	-0.18%	大賣/
2020/07/21	2	88.60	5	88.08	89.80	-3	17,942	-0.02%
2020/07/20	1	80.60	9	81.23	81.70	-8	18,263	-0.04%
2020/07/17	24	81.09	7	80.21	79.80	17	18,346	0.09%
2020/07/16	46	81.49	38	81.68	81.80	8	18,413	0.04%
2020/07/15	15	81.85	26	82.03	80.50	-11	18,412	-0.06%
2020/07/14	17	81.40	3	79.80	79.00	14	18,485	0.08%
2020/07/13	15	81.09	15	81.75	82.70	0	18,653	0.00%
2020/07/10	15	83.14	16	82.94	82.70	-1	18,846	-0.01%
2020/07/09	5	87.34	6	87.45	86.10	-1	19,015	-0.01%
2020/07/08	11	87.74	11	88.17	88.10	0	19,258	0.00%
2020/07/07	20	86.12	16	86.28	85.40	4	19,298	0.02%
2020/07/06	9	87.24	18	86.93	86.50	-9	19,317	-0.05%
2020/07/03	40	84.33	33	84.51	84.30	7	19,427	0.04%
2020/07/02	22	79.50	32	80.92	81.90	-10	19,400	-0.05%
2020/07/01	66	80.37	74	80.62	78.40	-8	19,314	-0.04%
2020/06/30	20	78.33	26	77.18	79.30	-6	18,858	-0.03%
2020/06/29	31	72.63	24	72.90	72.10	7	18,765	0.04%
2020/06/24	13	71.46	16	71.83	72.10	-3	18,843	-0.02%
2020/06/23	50	70.62	50.1	71.37	70.50	-0.1	19,099	0.00%
2020/06/22	5	72.54	12	72.33	72.50	-7	19,195	-0.04%
2020/06/19	28	69.10	61	69.57	69.60	-33	19,083	-0.17%
2020/06/18	57	68.96	90	69.22	69.40	-33	19,140	-0.17%
2020/06/17	27	67.78	50	67.36	67.80	-23	18,947	-0.12%
2020/06/16	38	66.61	42	67.22	66.50	-4	18,966	-0.02%
2020/06/15	8	64.45	3	64.87	63.30	5	18,702	0.03%
2020/06/12	50	64.29	40	65.11	65.40	10	18,726	0.05%
2020/06/11	119	67.19	122.2	67.21	65.90	-3.2	18,425	-0.02%	大買/大賣/
2020/06/10	38	63.90	68	63.28	65.30	-30	17,466	-0.17%
2020/06/09	5	59.48	23	59.63	59.40	-18	16,885	-0.11%
2020/06/08	21	59.76	8	60.53	59.50	13	16,932	0.08%
2020/06/05	34	60.46	24	60.54	60.40	10	16,913	0.06%
2020/06/04	29	59.39	8	59.48	59.10	21	16,812	0.12%
2020/06/03	28	59.50	8	59.88	59.40	20	16,950	0.12%
2020/06/02	22	60.35	47	60.56	59.70	-25	16,883	-0.15%
2020/06/01	75	59.41	60	59.42	60.30	15	16,561	0.09%
2020/05/29	9	55.62	9	55.53	56.00	0	16,149	0.00%
2020/05/28	14	56.07	6	55.52	55.00	8	16,444	0.05%
2020/05/27	20	56.11	7	56.06	56.00	13	16,532	0.08%
2020/05/26	23	55.06	54	55.96	56.20	-31	16,481	-0.19%
2020/05/25	15	54.71	1	54.90	54.70	14	16,235	0.09%
2020/05/22	49	55.69	22	55.77	54.10	27	16,085	0.17%
2020/05/21	11	59.18	25	59.36	58.70	-14	15,936	-0.09%
2020/05/20	32	58.58	37	59.54	57.80	-5	16,305	-0.03%
2020/05/19	57	58.62	22	58.83	58.50	35	16,013	0.22%
2020/05/18	26	63.27	1	65.80	63.00	25	15,354	0.16%
2020/05/15	4	70.15	1	70.20	69.90	3	15,233	0.02%
2020/05/14	11	71.59	1	70.70	70.50	10	15,197	0.07%
2020/05/13	20	73.31	29	73.11	72.80	-9	15,197	-0.06%
2020/05/12	23	72.77	10	73.86	71.80	13	15,159	0.09%
2020/05/11	9	73.66	8	73.59	75.20	1	15,088	0.01%
2020/05/08	1	71.30	3	71.50	71.30	-2	14,939	-0.01%
2020/05/07	53	69.92	50	69.92	69.50	3	14,955	0.02%
2020/05/06	5	69.64	1	69.50	69.60	4	14,843	0.03%
2020/05/05	2	70.25	2	69.60	69.80	0	14,850	0.00%
2020/05/04	3	70.10	2	70.75	70.50	1	14,777	0.01%
2020/04/30	29	71.40	31	72.31	71.30	-2	14,741	-0.01%
2020/04/29	9	71.53	18	71.68	72.00	-9	14,677	-0.06%
2020/04/28	4	69.78	6	69.73	70.50	-2	14,493	-0.01%
2020/04/27	6	67.75	4	67.85	67.60	2	14,229	0.01%
2020/04/24	2	67.15	9	66.91	67.50	-7	14,120	-0.05%
2020/04/23	100	68.71	89	67.49	68.10	11	14,001	0.08%
2020/04/22	37	63.97	35	64.34	65.40	2	13,543	0.01%
2020/04/21	31	63.66	41	63.74	64.60	-10	13,417	-0.07%
2020/04/20	6	65.72	14	65.73	65.70	-8	13,386	-0.06%
2020/04/17	13	66.72	10	66.69	64.50	3	13,446	0.02%
2020/04/16	25	64.96	35	64.45	65.00	-10	13,214	-0.08%
2020/04/15	52	64.21	38	64.73	62.10	14	12,910	0.11%
2020/04/14	23	59.42	24	60.73	62.10	-1	12,508	-0.01%
2020/04/13	43	57.74	53	56.92	56.50	-10	12,269	-0.08%
2020/04/10	2	52.05	40	53.05	53.70	-38	11,965	-0.32%
2020/04/09	37	52.81	6	52.25	52.00	31	11,825	0.26%
2020/04/08	17	53.42	6	52.97	53.40	11	11,714	0.09%
2020/04/07	27	55.92	20	56.87	53.40	7	11,489	0.06%
2020/04/06	3	53.47	8	54.21	54.30	-5	11,222	-0.04%
2020/04/01	16	54.14	18	53.83	53.80	-2	11,126	-0.02%
2020/03/31	14	54.47	12	54.61	55.00	2	10,938	0.02%
2020/03/30	17	51.95	13	51.74	52.40	4	10,584	0.04%
2020/03/27	6	50.70	10	50.65	50.40	-4	10,329	-0.04%
2020/03/26	32	46.30	50	46.06	47.00	-18	9,955	-0.18%
2020/03/25	0	0.00	5	42.56	43.65	-5	9,663	-0.05%
2020/03/24	18	40.06	9	39.97	39.70	9	9,510	0.09%
2020/03/23	16	39.35	2	38.85	38.70	14	9,309	0.15%
2020/03/20	20	43.18	28	43.49	43.00	-8	9,177	-0.09%
2020/03/19	13	43.08	11	45.56	42.85	2	8,913	0.02%
2020/03/18	11	47.79	17	47.04	47.60	-6	8,805	-0.07%
2020/03/17	6	44.75	9	42.59	44.70	-3	8,584	-0.03%
2020/03/16	1	47.40	1	47.70	43.70	0	8,501	0.00%
2020/03/13	6	44.41	0	0.00	46.70	6	8,509	0.07%
2020/03/12	1	49.50	0	0.00	49.00	1	8,368	0.01%
2020/03/11	2	53.80	2	56.50	54.20	0	8,281	0.00%
2020/03/10	1	54.80	1	55.20	56.00	0	8,218	0.00%
2020/03/09	10	56.76	7	55.60	55.00	3	8,085	0.04%
2020/03/06	0	0.00	4	57.50	57.40	-4	7,895	-0.05%
2020/03/05	14	57.34	10	57.46	56.10	4	7,883	0.05%
2020/03/04	2	55.50	0	0.00	56.20	2	7,683	0.03%
2020/03/03	3	56.77	17	57.52	55.50	-14	7,573	-0.18%
2020/03/02	5	55.56	3	56.10	56.00	2	7,183	0.03%
2020/02/27	2	53.95	6	53.40	53.00	-4	6,883	-0.06%
2020/02/25	4	55.78	2	55.90	55.30	2	6,595	0.03%
2020/02/24	4	56.38	4	56.60	56.90	0	6,535	0.00%
2020/02/21	28	53.53	34	54.43	55.80	-6	6,145	-0.10%
2020/02/20	4	50.50	20	50.41	50.80	-16	5,405	-0.30%
2020/02/19	7	48.45	0	0.00	48.55	7	5,207	0.13%
2020/02/12	3	46.78	13	46.33	47.00	-10	5,269	-0.19%
2020/02/11	5	44.25	2	44.83	45.05	3	5,299	0.06%
2020/02/10	8	42.13	22	41.80	42.90	-14	5,307	-0.26%
2020/02/07	4	44.80	2	45.20	44.65	2	5,235	0.04%
2020/02/06	3	45.58	11	45.13	46.00	-8	5,311	-0.15%
2020/02/04	3	44.05	3	44.87	44.50	0	5,538	0.00%
2020/02/03	7	42.35	1	40.60	42.75	6	5,597	0.11%
2020/01/31	0	0.00	1	42.35	43.80	-1	5,751	-0.02%
2020/01/30	1	44.85	0	0.00	44.85	1	6,035	0.02%
2020/01/20	1	49.85	0	0.00	49.80	1	6,094	0.02%
2020/01/17	1	50.20	5	50.35	50.20	-4	6,223	-0.06%
2020/01/15	0	0.00	1	49.85	49.90	-1	7,050	-0.01%
2020/01/14	11	50.19	30	49.98	50.20	-19	7,827	-0.24%
2020/01/13	34	49.06	8	49.46	50.00	26	7,701	0.34%
2020/01/10	2	46.95	3	46.97	46.75	-1	7,519	-0.01%
2020/01/09	4	46.01	4	45.81	45.40	0	7,519	0.00%
2020/01/08	4	45.59	1	45.45	45.15	3	7,754	0.04%
2020/01/07	1	45.80	1	45.50	45.40	0	7,872	0.00%
2020/01/06	4	44.89	16	44.98	44.55	-12	7,947	-0.15%
2020/01/03	2	47.15	2	47.48	46.65	0	7,980	0.00%
2020/01/02	1	47.10	3	47.38	47.90	-2	8,196	-0.02%
2019/12/31	0	0.00	3	45.33	45.95	-3	8,441	-0.04%
2019/12/30	11	46.20	5	46.25	45.90	6	8,587	0.07%
2019/12/27	3	47.10	3	47.20	47.05	0	8,607	0.00%
2019/12/26	2	47.28	1	47.35	47.20	1	8,661	0.01%
2019/12/24	3	47.57	0	0.00	47.50	3	8,993	0.03%
2019/12/23	1	48.10	0	0.00	47.60	1	9,246	0.01%
2019/12/20	1	48.80	1	49.30	49.00	0	9,397	0.00%
2019/12/17	6	49.58	1	49.70	49.60	5	9,939	0.05%
2019/12/16	9	48.98	2	48.55	49.15	7	10,171	0.07%
2019/12/13	2	47.50	10	47.50	47.85	-8	10,535	-0.08%
2019/12/12	3	48.85	0	0.00	48.40	3	10,989	0.03%
2019/12/11	1	49.00	2	48.88	48.95	-1	11,710	-0.01%
2019/12/10	4	49.21	0	0.00	48.50	4	11,984	0.03%
2019/12/09	11	50.75	2	50.40	50.20	9	11,918	0.08%
2019/12/06	0	0.00	2	50.75	50.70	-2	11,936	-0.02%
2019/12/05	14	50.25	11	50.10	49.90	3	11,961	0.03%
2019/12/04	3	49.78	4	49.79	50.40	-1	12,065	-0.01%
2019/12/03	1	48.50	0	0.00	50.20	1	12,467	0.01%
2019/12/02	6	48.67	6	48.37	48.60	0	12,507	0.00%
2019/11/29	3	51.47	14	51.67	51.20	-11	12,596	-0.09%
2019/11/28	2	51.20	2	51.90	52.20	0	12,651	0.00%
2019/11/27	3	51.27	0	0.00	51.20	3	12,683	0.02%
2019/11/26	1	51.00	0	0.00	51.20	1	12,715	0.01%
2019/11/25	11	50.79	0	0.00	50.70	11	12,732	0.09%
2019/11/21	7	51.39	3	50.63	51.40	4	12,883	0.03%
2019/11/20	2	53.00	0	0.00	52.80	2	12,804	0.02%
2019/11/19	5	54.54	3	54.43	54.00	2	12,980	0.02%
2019/11/18	1	54.00	0	0.00	54.50	1	12,994	0.01%
2019/11/15	1	54.20	3	53.70	53.40	-2	13,092	-0.02%
2019/11/14	17	54.25	36	53.54	53.00	-19	13,072	-0.15%
2019/11/13	8	54.36	0	0.00	54.00	8	13,100	0.06%
2019/11/12	11	54.19	4	54.58	55.00	7	13,217	0.05%
2019/11/11	0	0.00	1	54.70	52.70	-1	13,274	-0.01%
2019/11/08	2	53.85	2	54.35	53.60	0	13,208	0.00%
2019/11/07	1	53.70	2	53.85	54.90	-1	13,135	-0.01%
2019/11/06	1	54.40	8	54.10	53.80	-7	13,146	-0.05%
2019/11/05	11	55.27	2	55.05	55.20	9	13,168	0.07%
2019/11/04	2	53.50	3	54.47	54.70	-1	13,186	-0.01%
2019/11/01	12	54.42	4	54.33	54.20	8	13,132	0.06%
2019/10/31	2	55.95	42	55.50	55.40	-40	13,108	-0.31%
2019/10/30	45	57.39	1	56.90	56.10	44	13,141	0.33%
2019/10/29	3	54.23	4	56.08	56.50	-1	12,960	-0.01%
2019/10/28	1	56.90	1	57.40	56.50	0	12,829	0.00%
2019/10/25	1	56.60	1	57.40	56.60	0	12,785	0.00%
2019/10/24	4	57.15	3	57.07	57.70	1	12,690	0.01%
2019/10/23	16	55.83	17	56.58	55.30	-1	12,416	-0.01%
2019/10/22	19	54.37	41	54.96	55.90	-22	12,379	-0.18%
2019/10/21	10	51.10	4	51.15	50.90	6	11,771	0.05%
2019/10/18	0	0.00	2	50.80	51.30	-2	11,965	-0.02%
2019/10/17	5	51.40	1	51.40	51.20	4	12,250	0.03%
2019/10/16	9	52.26	4	51.98	50.90	5	12,597	0.04%
2019/10/15	0	0.00	2	52.05	51.90	-2	12,432	-0.02%
2019/10/14	0	0.00	6	50.53	51.00	-6	12,356	-0.05%
2019/10/09	5	49.45	5	49.19	49.00	0	12,257	0.00%
2019/10/08	45	51.59	29	49.10	49.00	16	12,218	0.13%
2019/10/07	10	51.97	15	51.73	52.00	-5	12,094	-0.04%
2019/10/04	4	50.73	2	50.40	50.40	2	11,927	0.02%
2019/10/03	0	0.00	2	49.60	50.40	-2	11,969	-0.02%
2019/10/02	0	0.00	3	49.77	50.20	-3	11,948	-0.03%
2019/10/01	23	49.67	30	49.19	49.35	-7	11,880	-0.06%
2019/09/27	18	49.24	18	49.54	50.60	0	11,792	0.00%
2019/09/26	40	50.49	35	50.71	50.00	5	11,732	0.04%
2019/09/25	31	49.28	23	49.37	49.80	8	11,662	0.07%
2019/09/24	5	50.64	4	50.23	50.20	1	11,747	0.01%
2019/09/23	21	51.21	16	51.20	50.50	5	11,671	0.04%
2019/09/20	3	48.90	5	49.28	49.55	-2	11,584	-0.02%
2019/09/19	30	49.89	37	50.05	49.90	-7	11,494	-0.06%
2019/09/18	24	49.43	37	49.05	49.85	-13	11,286	-0.12%
2019/09/17	25	48.16	19	48.19	48.80	6	10,971	0.05%
2019/09/16	47	46.66	72	46.77	47.30	-25	10,652	-0.23%
2019/09/12	5	43.25	20	42.84	43.80	-15	10,271	-0.15%
2019/09/11	4	41.33	0	0.00	41.35	4	10,460	0.04%
2019/09/10	2	41.30	2	41.05	41.55	0	10,575	0.00%
2019/09/09	6	41.31	7	41.12	41.05	-1	10,795	-0.01%
2019/09/06	2	42.05	3	42.58	42.10	-1	10,828	-0.01%
2019/09/05	21	42.84	29	42.97	42.80	-8	10,905	-0.07%
2019/09/04	3	42.00	8	42.00	42.00	-5	11,021	-0.05%
2019/09/03	22	41.70	6	42.32	40.75	16	11,207	0.14%
2019/09/02	7	40.64	19	41.28	41.50	-12	11,119	-0.11%
2019/08/30	11	40.50	9	40.78	40.30	2	11,103	0.02%
2019/08/29	0	0.00	2	39.50	39.85	-2	11,137	-0.02%
2019/08/28	0	0.00	10	39.05	39.00	-10	11,226	-0.09%
2019/08/27	11	39.66	0	0.00	38.90	11	11,287	0.10%
2019/08/26	13	39.54	7	39.74	39.00	6	11,364	0.05%
2019/08/23	5	41.55	10	41.85	41.70	-5	11,441	-0.04%
2019/08/22	11	42.14	36	42.44	42.10	-25	11,611	-0.22%
2019/08/21	5	41.54	5	42.19	41.65	0	11,657	0.00%
2019/08/20	31	41.45	5	41.80	41.30	26	11,863	0.22%
2019/08/19	2	41.60	7	41.84	41.45	-5	12,021	-0.04%
2019/08/16	3	41.28	0	0.00	41.60	3	12,307	0.02%
2019/08/15	2	40.98	10	41.83	41.85	-8	12,377	-0.06%
2019/08/14	13	41.30	7	41.56	41.10	6	12,382	0.05%
2019/08/13	2	39.85	5	40.20	40.20	-3	12,351	-0.02%
2019/08/12	1	40.00	2	40.33	40.55	-1	12,470	-0.01%
2019/08/08	4	39.71	18	39.44	39.80	-14	12,449	-0.11%
2019/08/07	34	39.44	0	0.00	38.20	34	12,443	0.27%
2019/08/06	5	37.15	14	38.64	39.75	-9	12,402	-0.07%
2019/08/05	9	38.63	0	0.00	38.25	9	12,331	0.07%
2019/08/02	7	39.17	12	39.63	40.00	-5	12,357	-0.04%
2019/08/01	18	41.55	0	0.00	40.85	18	12,300	0.15%
2019/07/31	1	42.25	0	0.00	42.50	1	12,306	0.01%
2019/07/30	11	42.46	75	42.94	42.00	-64	12,355	-0.52%
2019/07/29	13	44.58	14	44.58	43.80	-1	12,241	-0.01%
2019/07/26	13	43.89	1	44.30	44.25	12	12,174	0.10%
2019/07/25	48	44.28	3	44.40	44.40	45	12,142	0.37%
2019/07/24	33	43.23	26	43.51	45.00	7	12,018	0.06%
2019/07/23	3	41.73	5	41.72	41.75	-2	11,824	-0.02%
2019/07/22	5	41.17	35	41.54	41.70	-30	11,745	-0.26%
2019/07/19	35	40.67	74	40.87	41.00	-39	11,591	-0.34%
2019/07/18	81	40.46	64	40.73	39.80	17	11,394	0.15%
2019/07/17	27	39.33	1	39.90	39.25	26	11,135	0.23%
2019/07/16	8	39.77	8	40.31	39.65	0	11,312	0.00%
2019/07/15	5	38.85	0	0.00	39.50	5	11,537	0.04%
2019/07/12	3	39.25	0	0.00	39.60	3	11,601	0.03%
2019/07/11	2	39.38	8	39.46	39.70	-6	11,686	-0.05%
2019/07/10	10	38.24	10	38.75	38.65	0	11,659	0.00%
2019/07/09	36	38.40	36	38.05	37.60	0	11,532	0.00%
2019/07/08	14	40.53	0	0.00	40.40	14	11,434	0.12%
2019/07/05	3	41.75	1	41.80	41.70	2	11,450	0.02%
2019/07/04	13	41.93	11	41.55	41.55	2	11,545	0.02%
2019/07/03	16	42.13	17	41.41	41.65	-1	11,665	-0.01%
2019/07/02	18	43.62	3	43.55	43.15	15	11,684	0.13%
2019/07/01	0	0.00	6	43.10	43.25	-6	11,679	-0.05%
2019/06/28	6	39.28	5	39.10	39.35	1	11,664	0.01%
2019/06/27	2	39.93	4	39.59	39.55	-2	11,856	-0.02%
2019/06/26	1	38.20	2	38.50	38.75	-1	11,962	-0.01%
2019/06/25	1	38.35	0	0.00	38.50	1	12,158	0.01%
2019/06/24	5	38.59	10	38.67	39.10	-5	12,282	-0.04%
2019/06/21	17	38.53	14	38.98	38.20	3	12,487	0.02%
2019/06/20	27	39.04	45	39.03	38.70	-18	12,545	-0.14%
2019/06/19	40	38.42	55	38.74	39.35	-15	12,462	-0.12%
2019/06/18	25	36.48	62	35.66	36.15	-37	12,064	-0.31%
2019/06/17	45	37.37	37	37.21	36.95	8	12,255	0.07%
2019/06/14	55	36.84	27	36.31	36.50	28	12,161	0.23%
2019/06/13	50	37.67	36	37.37	37.35	14	12,247	0.11%
2019/06/12	83	37.77	56	37.78	37.75	27	12,018	0.22%
2019/06/11	13	36.38	33	37.25	37.50	-20	11,473	-0.17%
2019/06/10	4	33.45	6	33.78	34.10	-2	11,177	-0.02%
2019/06/06	24	32.26	24	31.71	31.55	0	11,061	0.00%
2019/06/05	27	33.22	27	33.34	32.65	0	10,990	0.00%
2019/06/04	22	33.18	57	32.91	32.55	-35	10,954	-0.32%
2019/06/03	20	31.75	20	31.70	32.05	0	10,845	0.00%
2019/05/31	36	32.53	45	32.70	32.70	-9	10,794	-0.08%
2019/05/30	42	32.04	39	32.08	32.00	3	10,711	0.03%
2019/05/29	10	29.42	7	30.08	31.55	3	10,536	0.03%
2019/05/28	71	30.60	8	30.48	30.35	63	10,470	0.60%
2019/05/27	41	31.21	31	29.90	29.80	10	10,423	0.10%
2019/05/24	15	32.53	17	32.06	31.25	-2	10,197	-0.02%
2019/05/23	25	32.78	8	34.04	32.75	17	9,939	0.17%
2019/05/22	27	37.18	27	36.64	36.05	0	9,712	0.00%
2019/05/21	26	37.67	22	37.85	38.00	4	9,665	0.04%
2019/05/20	14	39.49	15	39.29	38.15	-1	9,561	-0.01%
2019/05/17	19	42.34	16	41.20	40.60	3	9,478	0.03%
2019/05/16	2	46.00	1	45.25	45.00	1	9,380	0.01%
2019/05/15	10	46.21	10	46.74	46.80	0	9,431	0.00%
2019/05/14	12	43.72	11	43.53	43.50	1	9,402	0.01%
2019/05/13	5	44.86	5	45.14	45.00	0	9,449	0.00%
2019/05/10	19	45.89	18	46.18	45.30	1	9,480	0.01%
2019/05/09	12	47.32	13	47.47	46.10	-1	9,432	-0.01%
2019/05/08	6	48.75	7	48.59	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	2	47.40	47.50	-2	9,300	-0.02%
2019/05/06	1	44.00	0	0.00	43.80	1	9,223	0.01%
2019/05/03	6	46.88	7	46.90	46.90	-1	9,220	-0.01%
2019/04/30	4	46.11	3	45.77	46.50	1	9,301	0.01%
2019/04/29	7	45.53	6	45.78	45.40	1	9,332	0.01%
2019/04/26	11	49.52	1	48.80	48.70	10	9,300	0.11%
2019/04/25	2	50.85	9	51.13	51.60	-7	9,427	-0.07%
2019/04/24	13	51.11	5	50.10	51.00	8	9,414	0.08%
2019/04/23	5	52.18	1	50.60	50.60	4	9,360	0.04%
2019/04/22	11	53.53	12	53.48	53.80	-1	9,309	-0.01%
2019/04/19	16	51.32	19	51.39	52.00	-3	9,170	-0.03%
2019/04/18	1	48.90	1	49.10	48.15	0	8,936	0.00%
2019/04/17	5	47.83	5	48.63	48.55	0	8,983	0.00%
2019/04/16	11	47.93	10	48.02	48.00	1	8,901	0.01%
2019/04/12	6	46.25	14	46.30	46.35	-8	8,939	-0.09%
2019/04/11	4	47.36	3	47.55	46.90	1	8,970	0.01%
2019/04/10	1	46.90	0	0.00	47.95	1	8,944	0.01%
2019/04/09	23	49.17	15	47.54	46.55	8	8,890	0.09%
2019/04/08	10	49.92	15	50.62	51.10	-5	8,932	-0.06%
2019/04/03	12	48.61	12	49.06	49.20	0	8,974	0.00%
2019/04/02	16	47.16	31	47.23	48.30	-15	9,024	-0.17%
2019/04/01	27	46.18	18	46.04	45.00	9	8,933	0.10%
2019/03/29	20	45.01	18	46.01	46.60	2	8,711	0.02%
2019/03/28	21	45.07	22	45.01	45.80	-1	8,632	-0.01%
2019/03/27	15	42.95	17	42.89	44.00	-2	8,607	-0.02%
2019/03/26	12	42.47	8	42.73	41.50	4	8,614	0.05%
2019/03/25	9	42.76	8	42.62	43.35	1	8,492	0.01%
2019/03/22	18	44.13	25	44.15	44.20	-7	8,623	-0.08%
2019/03/21	4	42.26	5	42.40	42.15	-1	8,721	-0.01%
2019/03/20	60	41.48	64	41.35	42.00	-4	8,977	-0.04%
2019/03/19	5	39.80	4	39.75	39.90	1	9,202	0.01%
2019/03/18	4	37.98	3	39.50	39.30	1	9,650	0.01%
2019/03/15	0	0.00	1	37.20	37.25	-1	10,059	-0.01%
2019/03/13	0	0.00	1	36.75	36.30	-1	10,443	-0.01%
2019/03/12	2	36.48	0	0.00	36.30	2	10,691	0.02%
2019/03/11	0	0.00	1	36.75	36.70	-1	11,032	-0.01%
2019/03/08	1	36.25	0	0.00	36.30	1	11,377	0.01%
2019/03/07	1	37.70	1	37.95	37.80	0	11,509	0.00%
2019/03/06	0	0.00	1	38.70	37.80	-1	11,975	-0.01%
2019/03/04	1	38.20	8	38.22	38.70	-7	12,150	-0.06%
2019/02/27	19	37.90	14	38.23	37.75	5	12,186	0.04%
2019/02/26	9	38.39	11	37.99	38.50	-2	12,076	-0.02%
2019/02/25	2	36.98	11	36.44	36.80	-9	11,876	-0.08%
2019/02/22	8	36.33	0	0.00	36.05	8	11,864	0.07%
2019/02/21	0	0.00	3	37.00	36.85	-3	11,862	-0.03%
2019/02/18	0	0.00	7	38.31	37.50	-7	11,865	-0.06%
2019/02/15	1	37.85	1	37.70	37.60	0	12,073	0.00%
2019/02/14	1	39.00	1	38.20	38.15	0	12,184	0.00%
2019/02/13	6	38.33	1	38.55	38.10	5	12,103	0.04%
2019/02/12	7	38.56	8	38.76	39.00	-1	12,034	-0.01%
2019/02/11	4	37.25	4	37.45	37.25	0	12,048	0.00%
2019/01/30	5	36.00	2	36.55	35.95	3	12,073	0.02%
2019/01/29	3	36.63	1	36.50	36.70	2	12,067	0.02%
2019/01/28	3	36.37	4	36.49	36.20	-1	12,095	-0.01%
2019/01/24	4	36.10	4	36.00	36.00	0	12,023	0.00%
2019/01/23	3	34.97	3	35.15	35.65	0	11,935	0.00%
2019/01/22	13	35.08	13	35.05	35.20	0	11,962	0.00%
2019/01/21	15	36.63	12	36.10	36.25	3	11,870	0.03%
2019/01/18	10	36.63	13	36.45	36.75	-3	11,812	-0.03%
2019/01/17	17	35.37	18	35.76	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	1	34.25	34.65	-1	11,481	-0.01%
2019/01/15	2	34.05	2	33.90	34.50	0	11,490	0.00%
2019/01/14	2	32.85	3	33.58	34.30	-1	11,431	-0.01%
2019/01/11	5	33.94	4	33.85	33.25	1	11,357	0.01%
2019/01/10	15	34.42	15	33.66	34.45	0	11,243	0.00%
2019/01/09	26	33.59	34	34.23	33.50	-8	11,212	-0.07%
2019/01/08	0	0.00	2	34.95	35.20	-2	11,047	-0.02%
2019/01/07	12	34.98	1	34.60	34.70	11	10,995	0.10%
2019/01/04	11	33.97	13	33.70	33.50	-2	10,953	-0.02%
2019/01/03	7	34.31	9	34.76	34.70	-2	10,943	-0.02%
2019/01/02	8	34.20	8	34.30	34.10	0	10,824	0.00%
2018/12/28	25	33.77	36	33.68	33.80	-11	10,841	-0.10%
2018/12/27	96	33.98	95	34.07	33.65	1	10,850	0.01%
2018/12/26	13	34.28	12	33.77	32.80	1	10,677	0.01%
2018/12/25	28	35.49	29	35.65	35.15	-1	10,571	-0.01%
2018/12/24	6	36.45	20	37.08	37.45	-14	10,361	-0.14%
2018/12/22	5	35.75	4	35.75	35.75	1	10,235	0.01%
2018/12/21	21	35.08	27	35.29	36.30	-6	10,278	-0.06%
2018/12/20	56	35.47	29	35.15	34.80	27	10,098	0.27%
2018/12/19	20	36.09	17	35.95	35.10	3	9,975	0.03%
2018/12/18	39	36.39	49	36.24	36.30	-10	9,811	-0.10%
2018/12/17	48	37.10	30	37.09	37.35	18	9,706	0.19%
2018/12/14	24	36.78	25	37.00	37.20	-1	9,423	-0.01%
2018/12/13	26	38.12	18	38.41	37.75	8	9,117	0.09%
2018/12/12	87	41.11	102	40.01	39.65	-15	8,849	-0.17%	大賣/
2018/12/11	132	38.87	153	39.12	40.00	-21	8,632	-0.24%	大買/大賣/
2018/12/10	108	37.14	121	37.08	36.40	-13	8,376	-0.16%	大買/大賣/
2018/12/07	21	34.48	24	34.79	35.75	-3	8,035	-0.04%
2018/12/06	4	32.70	1	32.60	32.50	3	7,826	0.04%
2018/12/05	8	34.81	13	34.75	34.50	-5	7,775	-0.06%
2018/12/04	26	34.73	31	34.74	34.15	-5	7,604	-0.07%
2018/12/03	10	32.15	18	32.97	33.45	-8	7,323	-0.11%
2018/11/30	4	30.80	0	0.00	30.45	4	7,115	0.06%
2018/11/29	4	30.61	9	31.40	30.00	-5	7,093	-0.07%
2018/11/28	5	31.50	0	0.00	31.15	5	6,655	0.08%
2018/11/26	0	0.00	5	30.95	30.00	-5	6,477	-0.08%
2018/11/23	1	30.25	1	29.80	29.80	0	6,370	0.00%
2018/11/22	3	30.50	5	30.50	29.80	-2	6,320	-0.03%
2018/11/20	2	30.20	0	0.00	30.15	2	6,230	0.03%
2018/11/19	6	30.53	1	30.70	31.00	5	6,184	0.08%
2018/11/15	12	32.93	11	32.79	32.60	1	6,026	0.02%
2018/11/14	4	32.69	0	0.00	32.90	4	5,900	0.07%
2018/11/13	0	0.00	7	30.50	31.10	-7	5,631	-0.12%
2018/11/12	3	30.15	0	0.00	29.55	3	5,464	0.05%
2018/11/09	6	29.15	0	0.00	29.30	6	5,449	0.11%
2018/11/08	4	29.90	5	30.15	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	6	28.43	29.60	-6	5,363	-0.11%
2018/11/06	6	26.88	4	27.20	26.95	2	5,306	0.04%
2018/11/05	0	0.00	2	27.70	28.05	-2	5,299	-0.04%
2018/11/02	0	0.00	3	25.93	25.90	-3	5,270	-0.06%
2018/11/01	0	0.00	1	25.00	25.20	-1	5,330	-0.02%
2018/10/31	3	24.50	3	24.50	24.65	0	5,317	0.00%
2018/10/30	5	24.13	2	24.18	24.40	3	5,287	0.06%
2018/10/26	2	25.30	2	25.30	25.70	0	5,200	0.00%
2018/10/25	2	26.20	6	26.13	26.00	-4	5,151	-0.08%
2018/10/24	2	26.80	3	26.60	26.95	-1	5,109	-0.02%
2018/10/23	2	25.25	3	25.88	26.00	-1	5,012	-0.02%
2018/10/22	0	0.00	2	25.53	25.50	-2	4,940	-0.04%
2018/10/19	3	24.32	0	0.00	24.50	3	4,910	0.06%
2018/10/18	2	24.65	3	24.63	24.60	-1	4,852	-0.02%
2018/10/12	1	24.05	1	24.35	24.25	0	4,700	0.00%
2018/10/11	6	23.98	2	24.23	23.95	4	4,645	0.09%
2018/10/09	1	26.55	2	26.50	26.60	-1	4,532	-0.02%
2018/10/08	3	27.62	0	0.00	26.80	3	4,491	0.07%
2018/10/05	2	28.35	3	28.67	28.80	-1	4,394	-0.02%
2018/10/04	4	29.96	3	29.95	29.70	1	4,309	0.02%
2018/10/03	3	30.90	3	30.97	30.85	0	4,247	0.00%
2018/10/02	0	0.00	5	29.85	30.00	-5	4,113	-0.12%
2018/10/01	6	29.60	2	30.03	30.10	4	4,069	0.10%
2018/09/28	1	29.90	2	29.73	30.05	-1	4,025	-0.02%
2018/09/27	2	29.25	2	29.10	29.40	0	3,937	0.00%
2018/09/26	7	30.12	22	30.43	29.90	-15	3,854	-0.39%
2018/09/25	7	31.00	1	31.45	31.50	6	3,757	0.16%
2018/09/21	7	31.46	9	32.03	31.15	-2	3,712	-0.05%
2018/09/20	1	32.00	0	0.00	32.00	1	3,638	0.03%
2018/09/19	20	33.31	14	33.03	32.90	6	3,554	0.17%
2018/09/18	22	33.33	7	33.37	33.00	15	3,551	0.42%
2018/09/17	15	34.73	17	35.09	34.30	-2	3,421	-0.06%
2018/09/14	30	33.72	33	33.70	34.00	-3	3,060	-0.10%
2018/09/13	13	32.93	15	32.59	32.60	-2	2,683	-0.07%
2018/09/12	2	31.33	1	31.15	31.15	1	2,380	0.04%
2018/09/11	3	31.53	2	31.98	31.30	1	2,317	0.04%
2018/09/10	25	31.51	26	30.82	31.35	-1	2,210	-0.05%
2018/09/07	21	31.44	19	30.58	30.80	2	2,110	0.09%
2018/09/06	15	31.67	38	31.64	31.00	-23	2,012	-1.14%
2018/09/05	15	30.89	15	31.61	32.50	0	1,849	0.00%
2018/09/04	5	30.00	5	30.00	30.00	0	1,631	0.00%
2018/09/03	7	30.28	2	30.05	28.60	5	1,556	0.32%
2018/08/30	0	0.00	6	28.95	28.80	-6	1,455	-0.41%
2018/08/29	0	0.00	10	28.90	28.80	-10	1,457	-0.69%
2018/08/24	7	29.36	1	29.15	29.45	6	1,508	0.40%
2018/08/23	0	0.00	6	28.79	29.65	-6	1,495	-0.40%
2018/08/21	5	28.20	0	0.00	28.15	5	1,472	0.34%
2018/08/20	3	28.20	9	29.05	27.90	-6	1,467	-0.41%
2018/08/16	12	29.88	10	30.00	30.00	2	1,431	0.14%
2018/08/15	0	0.00	9	29.71	30.20	-9	1,407	-0.64%
2018/08/14	0	0.00	1	29.60	29.80	-1	1,355	-0.07%
2018/08/13	7	29.51	16	29.29	29.40	-9	1,316	-0.68%
2018/08/10	22	28.69	5	28.65	28.85	17	1,263	1.35%
2018/08/09	9	28.21	5	28.05	28.25	4	1,210	0.33%
2018/08/08	16	28.31	3	28.20	28.20	13	1,163	1.12%
2018/08/07	5	27.50	0	0.00	27.45	5	1,091	0.46%
2018/07/30	0	0.00	5	27.00	27.40	-5	1,158	-0.43%
2018/07/27	5	26.85	0	0.00	26.75	5	1,157	0.43%
2018/07/26	0	0.00	5	26.60	26.80	-5	1,164	-0.43%
2018/07/19	5	26.75	5	26.90	26.40	0	1,218	0.00%
2018/07/16	5	26.90	5	26.75	26.85	0	1,293	0.00%
2018/07/09	5	26.65	5	26.75	26.60	0	1,384	0.00%
2018/07/06	10	26.03	5	25.80	26.70	5	1,412	0.35%
2018/07/04	3	26.73	3	26.68	26.65	0	1,441	0.00%
2018/07/03	2	27.60	6	26.92	26.65	-4	1,469	-0.27%
2018/07/02	3	27.98	3	28.05	27.95	0	1,467	0.00%
2018/06/28	14	28.28	13	28.27	28.00	1	1,520	0.07%
2018/06/27	20	28.77	12	28.70	29.00	8	1,600	0.50%
2018/06/26	5	27.15	0	0.00	26.95	5	1,690	0.30%
2018/06/25	0	0.00	5	27.00	27.55	-5	1,730	-0.29%
2018/06/22	5	26.55	7	26.60	26.60	-2	1,796	-0.11%
2018/06/20	9	26.64	4	27.08	26.50	5	1,847	0.27%
2018/06/19	0	0.00	5	26.50	27.05	-5	1,878	-0.27%
2018/06/15	5	26.85	5	27.05	26.45	0	1,902	0.00%
2018/06/14	5	26.80	0	0.00	26.60	5	1,926	0.26%
2018/06/08	1	27.00	2	26.80	27.00	-1	2,188	-0.05%
2018/06/07	0	0.00	2	27.35	27.20	-2	2,252	-0.09%
2018/06/04	0	0.00	3	26.37	26.75	-3	2,999	-0.10%
2018/05/30	1	25.05	0	0.00	25.10	1	3,561	0.03%
2018/05/25	7	26.17	12	25.98	26.00	-5	3,805	-0.13%
2018/05/24	7	26.19	2	26.30	26.30	5	3,823	0.13%
2018/05/22	3	25.62	3	25.50	25.70	0	3,851	0.00%
2018/05/17	8	25.41	4	25.39	25.25	4	3,828	0.10%
2018/05/16	3	25.32	3	25.25	25.20	0	3,820	0.00%
2018/05/14	4	25.00	0	0.00	25.15	4	3,860	0.10%
2018/05/09	1	26.55	1	26.20	26.20	0	3,837	0.00%
2018/04/20	4	29.63	5	29.72	29.60	-1	3,848	-0.03%
2018/04/13	5	31.20	5	30.70	30.60	0	3,914	0.00%
2018/04/12	0	0.00	2	30.15	30.35	-2	3,892	-0.05%
2018/04/11	1	30.70	0	0.00	30.70	1	3,869	0.03%
2018/04/10	2	31.65	2	31.75	31.50	0	3,835	0.00%
2018/04/09	0	0.00	4	31.65	31.15	-4	3,837	-0.10%
2018/04/03	0	0.00	1	32.40	32.35	-1	3,825	-0.03%
2018/04/02	8	33.18	10	32.92	32.80	-2	3,795	-0.05%
2018/03/31	4	34.08	0	0.00	33.95	4	3,746	0.11%
2018/03/30	6	34.38	28	34.12	33.70	-22	3,724	-0.59%
2018/03/29	11	34.80	15	35.18	35.70	-4	3,609	-0.11%
2018/03/28	1	32.60	5	32.77	32.60	-4	3,441	-0.12%
2018/03/27	8	32.45	4	32.68	32.70	4	3,386	0.12%
2018/03/26	0	0.00	3	31.00	31.00	-3	3,293	-0.09%
2018/03/23	8	30.85	7	30.79	30.65	1	3,271	0.03%
2018/03/22	3	31.88	0	0.00	32.00	3	3,247	0.09%
2018/03/20	0	0.00	1	31.75	31.70	-1	3,160	-0.03%
2018/03/19	2	30.95	5	30.55	31.50	-3	3,129	-0.10%
2018/03/16	18	32.09	14	32.54	31.50	4	3,056	0.13%
2018/03/15	3	33.48	4	33.03	32.95	-1	2,973	-0.03%
2018/03/14	16	32.82	6	32.90	33.00	10	2,939	0.34%
2018/03/13	1	34.25	9	33.97	33.90	-8	2,857	-0.28%
2018/03/12	33	33.24	30	33.86	34.50	3	2,799	0.11%
2018/03/09	14	34.02	0	0.00	34.40	14	2,570	0.54%
2018/03/08	41	33.25	34	33.30	34.30	7	2,367	0.30%
2018/03/07	18	32.45	12	33.02	31.90	6	2,037	0.29%
2018/03/06	15	32.90	16	33.23	33.20	-1	1,914	-0.05%
2018/03/05	36	32.31	23	31.88	32.65	13	1,688	0.77%
2018/03/02	14	30.22	4	30.23	29.90	10	1,423	0.70%
2018/03/01	15	28.85	4	29.90	30.40	11	1,289	0.85%
2018/02/26	1	27.70	0	0.00	27.80	1	1,165	0.09%
2018/02/23	0	0.00	1	27.30	27.30	-1	1,141	-0.09%
2018/02/09	1	25.00	0	0.00	25.10	1	1,123	0.09%
2018/02/02	0	0.00	5	26.85	26.80	-5	1,130	-0.44%
2018/01/29	3	26.23	0	0.00	26.40	3	1,255	0.24%
2018/01/26	0	0.00	4	26.00	26.05	-4	1,262	-0.32%
2018/01/25	0	0.00	1	25.90	25.90	-1	1,277	-0.08%
2018/01/22	2	26.48	0	0.00	26.40	2	1,342	0.15%
2018/01/19	0	0.00	5	26.40	26.40	-5	1,446	-0.35%
2018/01/18	2	26.80	0	0.00	26.70	2	1,615	0.12%
2018/01/17	0	0.00	4	27.15	27.05	-4	1,779	-0.22%
2018/01/16	5	27.30	0	0.00	27.20	5	1,762	0.28%
2018/01/15	1	27.40	0.1	27.70	27.70	0.9	1,735	0.05%
2018/01/12	5	27.63	9	27.86	27.65	-4	1,710	-0.23%
2018/01/08	0	0.00	4	26.40	26.40	-4	1,601	-0.25%
2018/01/05	2	26.65	1	26.80	26.70	1	1,594	0.06%
2018/01/03	4	26.80	0	0.00	26.90	4	1,579	0.25%
2018/01/02	4	26.99	1	27.25	27.25	3	1,559	0.19%