南電 (8046)-兆豐-景美券商分點個股進出

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
182.5
漲跌
▼4.5
漲幅
-2.41%
成交量
1,832張
產業
上市電子零組件類股▼1.23%
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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/05/02	0	185.50	0	0.00	182.50	0	2,859	0.00%
2024/04/29	0	189.50	0	0.00	190.50	0	2,864	0.00%
2024/04/25	1	189.00	0	0.00	188.00	1	2,880	0.03%
2024/04/24	0	0.00	2	192.25	194.50	-2	2,849	-0.07%
2024/04/23	1	179.00	2	184.00	185.00	-1	2,742	-0.04%
2024/04/22	1	174.50	3	174.33	174.50	-2	2,657	-0.08%
2024/04/19	1	173.49	1	173.50	171.50	0	2,634	0.00%
2024/04/18	1	179.00	0	0.00	179.00	1	2,557	0.04%
2024/04/16	1	185.49	0	0.00	185.00	1	2,493	0.04%
2024/04/15	1	193.49	1	191.50	190.50	0	2,500	0.00%
2024/04/11	1	200.00	0.2	201.00	199.50	0.8	2,601	0.03%
2024/04/10	0	205.00	0	0.00	203.00	0	2,740	0.00%
2024/04/03	1	208.50	0	0.00	209.00	1	2,805	0.04%
2024/04/02	1	209.50	2	208.50	208.00	-1	2,809	-0.04%
2024/04/01	1	207.50	2	208.25	209.50	-1	2,812	-0.04%
2024/03/29	2	199.00	0	0.00	200.50	2	2,785	0.07%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0	0.00	1	209.50	204.00	-1	2,872	-0.03%
2024/03/21	0	0.00	1	212.00	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	1.3	212.65	212.50	-1.3	3,096	-0.04%
2024/03/19	1	211.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	1	206.50	2	206.75	211.00	-1	3,115	-0.03%
2024/03/15	0	0.00	1	202.00	202.00	-1	3,110	-0.03%
2024/03/13	1.1	209.36	1	205.50	203.00	0.1	3,126	0.00%
2024/03/11	1	205.02	0	0.00	207.50	1	3,199	0.03%
2024/03/08	1	206.50	0	0.00	206.50	1	3,322	0.03%
2024/03/07	1	205.50	5	207.00	203.50	-4	3,378	-0.12%
2024/03/06	0.3	206.00	3	206.50	206.00	-2.7	3,388	-0.08%
2024/03/05	8	211.38	0	0.00	210.00	8	3,400	0.24%
2024/03/04	1	211.00	3	208.50	209.00	-2	3,442	-0.06%
2024/03/01	1	211.00	0	0.00	210.50	1	3,459	0.03%
2024/02/27	2	215.50	2	213.25	210.50	0	3,424	0.00%
2024/02/26	1	222.00	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0	0.00	3	224.00	221.50	-3	3,390	-0.09%
2024/02/20	1	229.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	3	230.83	1.6	231.06	230.50	1.4	3,454	0.04%
2024/02/16	1	226.00	0	0.00	228.00	1	3,462	0.03%
2024/02/15	0	0.00	1	221.00	224.50	-1	3,465	-0.03%
2024/02/02	0	0.00	0.1	227.00	227.50	-0.1	3,491	0.00%
2024/01/31	1	227.00	0	0.00	227.00	1	3,579	0.03%
2024/01/23	1	227.00	2	227.00	227.50	-1	3,825	-0.03%
2024/01/22	0	0.00	2	223.50	225.00	-2	3,827	-0.05%
2024/01/19	0.5	222.00	0	0.00	221.50	0.5	3,865	0.01%
2024/01/17	7.3	221.36	7	220.50	218.50	0.3	3,917	0.01%
2024/01/16	2	222.50	0	0.00	223.50	2	3,903	0.05%
2024/01/15	2	225.50	0	0.00	224.00	2	3,890	0.05%
2024/01/09	2	227.50	0	0.00	226.00	2	3,991	0.05%
2024/01/08	0.1	226.50	3	228.33	224.50	-2.9	3,978	-0.07%
2024/01/05	0.4	229.00	0	0.00	227.00	0.4	3,914	0.01%
2024/01/04	3	234.67	0	0.00	231.00	3	3,860	0.08%
2024/01/02	3	251.50	0	0.00	250.00	3	3,822	0.08%
2023/12/29	1	251.00	0	0.00	251.50	1	3,818	0.03%
2023/12/25	0.3	244.74	0	0.00	246.00	0.3	3,936	0.01%
2023/12/22	0	0.00	1	245.50	241.50	-1	3,974	-0.03%
2023/12/21	0	0.00	1	244.50	244.50	-1	3,952	-0.03%
2023/12/19	3	246.00	0	0.00	244.50	3	3,977	0.08%
2023/12/14	0	0.00	2	251.75	252.00	-2	4,078	-0.05%
2023/12/12	1.1	248.52	0	0.00	248.00	1.1	4,381	0.02%
2023/12/11	0	0.00	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	1	250.50	250.00	-1	4,443	-0.02%
2023/12/07	0.1	249.00	0	0.00	247.00	0.1	4,529	0.00%
2023/12/06	2	252.00	0	0.00	249.00	2	4,527	0.04%
2023/12/05	1.3	248.54	2.6	253.50	252.50	-1.3	4,476	-0.03%
2023/11/30	0	0.00	2.6	248.88	248.00	-2.6	4,251	-0.06%
2023/11/29	0	0.00	1	250.00	251.00	-1	4,252	-0.02%
2023/11/16	0.3	236.00	0	0.00	238.50	0.3	4,271	0.01%
2023/11/14	2.2	230.45	2	231.75	230.50	0.2	4,201	0.00%
2023/11/10	1.1	222.64	15	226.00	228.00	-13.9	4,226	-0.33%
2023/11/09	0.3	229.00	0	0.00	227.50	0.3	4,200	0.01%
2023/10/24	0.6	234.50	0	0.00	238.00	0.6	4,327	0.01%
2023/10/20	1	238.00	3	239.00	239.50	-2	4,398	-0.05%
2023/10/19	2.3	245.78	0	0.00	242.50	2.3	4,421	0.05%
2023/10/18	2	249.75	3	250.00	250.50	-1	4,439	-0.02%
2023/10/16	0.2	250.00	0	0.00	253.00	0.2	4,580	0.00%
2023/10/13	0	0.00	0.1	259.50	257.00	-0.1	4,789	0.00%
2023/10/11	0	0.00	1	257.50	260.00	-1	4,923	-0.02%
2023/10/06	1.1	253.36	0	0.00	251.50	1.1	5,040	0.02%
2023/10/03	10.1	264.98	1	269.00	262.00	9.1	5,070	0.18%
2023/10/02	1	268.00	1	269.00	267.50	0	5,179	0.00%
2023/09/28	3	263.50	22	267.50	266.50	-19	5,182	-0.37%
2023/09/26	1	264.00	1	263.00	263.00	0	5,193	0.00%
2023/09/25	1	268.00	1.2	270.29	269.00	-0.2	5,186	0.00%
2023/09/20	1	263.00	0	0.00	260.50	1	5,100	0.02%
2023/09/19	12	272.50	0	0.00	271.00	12	5,047	0.24%
2023/09/18	2.1	271.76	3	275.67	272.50	-0.9	4,983	-0.02%
2023/09/15	0	0.00	21.1	267.52	272.00	-21.1	4,889	-0.43%
2023/09/14	12	258.58	0	0.00	259.00	12	4,683	0.26%
2023/09/13	8	257.38	22	261.00	257.50	-14	4,665	-0.30%
2023/09/12	2	250.50	10	258.30	260.50	-8	4,689	-0.17%
2023/09/11	0	0.00	1	251.50	251.00	-1	4,724	-0.02%
2023/09/08	1	247.00	0	0.00	249.00	1	4,791	0.02%
2023/09/07	1	249.50	2	250.25	250.00	-1	4,860	-0.02%
2023/09/06	2	247.75	2	249.25	249.00	0	4,890	0.00%
2023/09/05	1	248.00	0	0.00	248.00	1	4,945	0.02%
2023/09/04	1	247.00	0	0.00	250.00	1	5,054	0.02%
2023/09/01	0	0.00	1	241.00	243.00	-1	5,138	-0.02%
2023/08/31	1	242.00	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1	242.50	1	244.00	243.00	0	5,299	0.00%
2023/08/29	1	240.00	5	243.90	244.00	-4	5,405	-0.07%
2023/08/28	1	237.00	4	237.50	236.50	-3	5,416	-0.06%
2023/08/25	5	232.90	0	0.00	231.00	5	5,489	0.09%
2023/08/24	0	0.00	5	237.30	239.50	-5	5,579	-0.09%
2023/08/23	1	229.50	0	0.00	230.50	1	5,698	0.02%
2023/08/22	1	230.50	0	0.00	229.50	1	5,872	0.02%
2023/08/21	1	230.00	0	0.00	228.00	1	6,151	0.02%
2023/08/18	0	0.00	2	233.50	231.00	-2	6,247	-0.03%
2023/08/17	2	232.50	1	235.50	236.50	1	6,326	0.02%
2023/08/16	0	0.00	2	239.50	236.00	-2	6,441	-0.03%
2023/08/15	2	233.50	0	0.00	236.50	2	6,553	0.03%
2023/08/11	1	238.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	3	240.33	0	0.00	238.50	3	6,828	0.04%
2023/08/09	1	247.00	1	250.00	247.00	0	6,830	0.00%
2023/08/08	1	246.50	0	0.00	245.00	1	6,867	0.01%
2023/08/07	3.2	251.22	1	254.00	250.50	2.2	6,877	0.03%
2023/08/04	2	252.50	0	0.00	252.50	2	6,923	0.03%
2023/08/02	2	249.50	2	256.00	251.50	0	7,040	0.00%
2023/07/31	1.2	249.75	0	0.00	248.00	1.2	7,135	0.02%
2023/07/28	0	0.00	1	254.50	254.50	-1	7,229	-0.01%
2023/07/27	0.1	251.00	0	0.00	250.00	0.1	7,271	0.00%
2023/07/26	12	256.67	2	256.50	254.50	10	7,344	0.14%
2023/07/25	17.1	261.39	2	264.75	258.00	15.1	7,480	0.20%
2023/07/24	0	0.00	1	262.00	261.50	-1	7,518	-0.01%
2023/07/21	2	259.75	0	0.00	258.00	2	7,599	0.03%
2023/07/20	1	267.50	1	269.50	267.00	0	7,689	0.00%
2023/07/19	2	269.75	3	267.17	266.50	-1	7,723	-0.01%
2023/07/18	6	274.92	8	273.81	275.50	-2	7,678	-0.03%
2023/07/17	2	262.75	2	264.00	262.50	0	7,491	0.00%
2023/07/14	3	267.50	4	267.25	266.00	-1	7,540	-0.01%
2023/07/13	4	264.38	9	265.22	264.50	-5	7,468	-0.07%
2023/07/11	1	246.00	0	0.00	247.00	1	7,336	0.01%
2023/07/10	0.3	245.00	0	0.00	243.50	0.3	7,441	0.00%
2023/07/07	7	247.64	0	0.00	246.50	7	7,447	0.09%
2023/07/06	1.4	257.64	1	260.00	255.50	0.4	7,352	0.01%
2023/07/05	1	262.00	0	0.00	261.50	1	7,356	0.01%
2023/07/04	3	262.83	0	0.00	262.00	3	7,334	0.04%
2023/06/30	0.4	262.00	0	0.00	264.00	0.4	7,531	0.01%
2023/06/29	1	264.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1	271.00	0	0.00	262.00	1	7,679	0.01%
2023/06/27	1.1	272.09	1	276.50	268.50	0.1	7,779	0.00%
2023/06/20	2.1	276.63	2	280.00	281.50	0.1	8,127	0.00%
2023/06/19	1	277.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	280.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	2	281.25	1	285.52	281.00	1	8,296	0.01%
2023/06/14	1	294.00	2	293.75	293.50	-1	8,249	-0.01%
2023/06/08	2	284.75	0	0.00	282.00	2	8,401	0.02%
2023/06/07	2	290.52	0	0.00	290.00	2	8,463	0.02%
2023/06/06	3	297.33	0	0.00	296.50	3	8,514	0.04%
2023/06/02	0	0.00	3	306.00	308.00	-3	8,495	-0.04%
2023/06/01	3	298.00	0	0.00	298.50	3	8,464	0.04%
2023/05/31	0	0.00	1	301.00	303.00	-1	8,667	-0.01%
2023/05/30	4	297.25	2	294.00	294.00	2	8,725	0.02%
2023/05/29	0.3	303.50	1	309.00	302.50	-0.7	8,686	-0.01%
2023/05/26	4.2	307.24	4	309.75	303.00	0.2	8,597	0.00%
2023/05/25	7	301.79	18	301.03	302.50	-11	8,464	-0.13%
2023/05/24	10	291.50	5	287.80	292.00	5	8,223	0.06%
2023/05/23	1	289.00	5	284.10	289.00	-4	8,138	-0.05%
2023/05/22	6.2	282.45	0	0.00	281.50	6.2	8,079	0.08%
2023/05/19	3	290.33	5	290.20	293.00	-2	7,965	-0.03%
2023/05/18	2	286.50	2	290.00	285.50	0	7,929	0.00%
2023/05/17	3	288.00	3	289.00	286.50	0	7,927	0.00%
2023/05/16	0	0.00	11	286.36	288.50	-11	7,854	-0.14%
2023/05/15	10	283.00	0	0.00	281.00	10	7,773	0.13%
2023/05/12	1	284.50	26	285.00	287.00	-25	7,789	-0.32%
2023/05/11	4	281.63	1	285.50	278.00	3	7,758	0.04%
2023/05/10	23	282.41	0.1	283.00	282.50	22.9	7,761	0.30%
2023/05/09	3	284.17	34	284.94	287.50	-31	7,767	-0.40%
2023/05/08	9	282.61	4	283.75	281.00	5	7,773	0.06%
2023/05/05	1	277.50	1	271.50	277.50	0	7,758	0.00%
2023/05/04	26	269.21	3	273.00	272.50	23	7,857	0.29%
2023/05/03	1	274.00	10	275.00	276.00	-9	7,900	-0.11%
2023/05/02	1	277.50	6	278.25	277.50	-5	7,915	-0.06%
2023/04/28	7	274.86	19.2	275.35	274.50	-12.2	7,942	-0.15%
2023/04/27	5	265.50	3	266.83	266.50	2	7,815	0.03%
2023/04/26	0	0.00	2	266.75	269.00	-2	7,812	-0.03%
2023/04/25	3	267.67	8	266.19	258.00	-5	7,838	-0.06%
2023/04/24	22	262.98	2	259.00	268.50	20	7,743	0.26%
2023/04/21	1	260.50	5.1	260.00	260.00	-4.1	7,734	-0.05%
2023/04/20	1	255.50	1	258.50	255.00	0	7,732	0.00%
2023/04/19	5	256.80	20.1	255.02	254.00	-15.1	7,858	-0.19%
2023/04/18	3.2	262.44	2	264.50	263.00	1.2	7,907	0.02%
2023/04/14	6.1	262.76	3	265.00	263.00	3.1	8,253	0.04%
2023/04/13	3	271.00	7	265.50	264.00	-4	8,265	-0.05%
2023/04/12	2	272.00	2	272.75	274.50	0	8,201	0.00%
2023/04/11	1	274.00	1	275.00	274.00	0	8,246	0.00%
2023/04/10	6	273.00	4.4	274.33	275.50	1.6	8,270	0.02%
2023/04/07	1.1	274.52	2	275.25	274.00	-1	8,272	-0.01%
2023/04/06	2	272.75	0	0.00	274.50	2	8,283	0.02%
2023/03/31	2	284.50	0	0.00	283.00	2	8,310	0.02%
2023/03/30	1	280.50	2	278.50	281.00	-1	8,315	-0.01%
2023/03/29	4	273.50	4	274.63	272.00	0	8,478	0.00%
2023/03/28	0	0.00	1	274.50	273.50	-1	8,836	-0.01%
2023/03/27	4	282.63	3	283.50	285.50	1	8,862	0.01%
2023/03/24	1	286.50	4	287.25	286.50	-3	9,014	-0.03%
2023/03/23	0	0.00	2	278.50	280.50	-2	8,871	-0.02%
2023/03/22	6	274.75	9	274.78	275.50	-3	8,921	-0.03%
2023/03/21	2	268.25	6	268.83	269.00	-4	8,944	-0.04%
2023/03/20	4	263.13	2	263.50	262.50	2	8,933	0.02%
2023/03/17	4	262.00	2	262.50	261.00	2	9,094	0.02%
2023/03/15	3	260.33	2	263.50	259.50	1	9,580	0.01%
2023/03/14	3	261.50	3	262.17	260.00	0	9,712	0.00%
2023/03/13	4	263.13	2	264.50	266.00	2	9,889	0.02%
2023/03/10	8	263.38	5	262.10	260.00	3	9,931	0.03%
2023/03/09	13	267.35	5	267.20	266.50	8	10,174	0.08%
2023/03/08	1	256.00	8	263.25	263.00	-7	10,063	-0.07%
2023/03/07	6.1	258.08	2	258.50	258.50	4.1	10,084	0.04%
2023/03/06	3.1	261.01	3	263.00	261.00	0.1	10,128	0.00%
2023/03/03	2.1	259.10	2	257.75	259.00	0.1	10,261	0.00%
2023/03/02	3	250.67	11	243.50	250.50	-8	10,165	-0.08%
2023/03/01	4.1	234.05	7	237.07	240.50	-2.9	10,116	-0.03%
2023/02/24	1.2	239.97	6	242.67	235.00	-4.8	10,158	-0.05%
2023/02/23	14	242.25	4	242.13	243.00	10	10,183	0.10%
2023/02/22	2	240.75	2	240.75	240.00	0	10,408	0.00%
2023/02/21	10	246.40	2	246.00	247.00	8	10,602	0.08%
2023/02/20	2.1	244.31	2	247.50	244.00	0.1	10,845	0.00%
2023/02/17	1	245.50	1	245.50	245.50	0	11,153	0.00%
2023/02/16	1	247.50	4	247.50	247.50	-3	11,793	-0.03%
2023/02/15	0.1	236.00	0	0.00	244.00	0.1	11,900	0.00%
2023/02/14	1	238.50	1	240.50	238.50	0	11,952	0.00%
2023/02/13	2	234.00	1	237.50	233.00	1	12,322	0.01%
2023/02/10	2	238.25	2	238.25	237.00	0	12,572	0.00%
2023/02/09	1	241.50	1	243.50	243.00	0	12,694	0.00%
2023/02/08	0	0.00	3	246.83	244.00	-3	12,976	-0.02%
2023/02/06	4.1	242.01	2.1	242.02	239.00	2	13,207	0.01%
2023/02/03	5	258.40	1	260.50	255.00	4	13,161	0.03%
2023/02/02	4	261.63	5	259.80	264.50	-1	13,207	-0.01%
2023/02/01	0	0.00	6	256.00	255.50	-6	13,225	-0.05%
2023/01/31	2	245.25	0	0.00	243.00	2	13,197	0.02%
2023/01/30	1.1	241.98	0	0.00	246.00	1.1	13,404	0.01%
2023/01/13	2.1	236.24	1	231.00	230.00	1.1	14,000	0.01%
2023/01/11	1	235.50	2	237.00	234.00	-1	14,447	-0.01%
2023/01/10	1	236.50	11	234.00	236.50	-10	14,660	-0.07%
2023/01/09	3	232.33	3	235.17	236.00	0	14,843	0.00%
2023/01/06	10	224.25	0	0.00	227.50	10	14,819	0.07%
2023/01/05	3	221.83	2	223.00	219.50	1	14,815	0.01%
2023/01/04	23	230.09	2	226.25	223.00	21	14,728	0.14%
2023/01/03	2	229.25	2	229.50	233.00	0	14,662	0.00%
2022/12/30	0.1	229.50	0	0.00	227.00	0.1	14,732	0.00%
2022/12/29	0	0.00	20	230.00	231.00	-20	14,768	-0.14%
2022/12/28	1	238.00	2	234.75	231.50	-1	14,913	-0.01%
2022/12/27	6	238.00	0	0.00	238.00	6	15,074	0.04%
2022/12/23	1.1	240.08	1	242.50	242.00	0.1	15,276	0.00%
2022/12/22	0.1	237.50	0	0.00	243.00	0.1	15,283	0.00%
2022/12/21	1	237.00	0	0.00	237.00	1	15,279	0.01%
2022/12/20	1.2	240.74	0	0.00	241.50	1.2	15,189	0.01%
2022/12/19	5	256.10	1	260.00	257.00	4	14,930	0.03%
2022/12/16	3.4	261.29	1	262.50	260.00	2.4	14,855	0.02%
2022/12/15	3	272.33	2	274.00	274.00	1	14,757	0.01%
2022/12/14	1	273.50	0	0.00	274.00	1	14,743	0.01%
2022/12/13	23.1	280.93	22	282.89	270.00	1.1	14,790	0.01%
2022/12/12	17	278.62	0	0.00	281.00	17	14,675	0.12%
2022/12/09	7	281.46	24	283.73	281.50	-17	14,751	-0.12%
2022/12/08	1	285.50	18	283.00	287.00	-17	14,641	-0.12%
2022/12/07	17	289.38	3	288.00	278.50	14	14,622	0.10%
2022/12/06	4	308.25	23	309.98	304.50	-19	14,293	-0.13%
2022/12/05	22	301.75	2	301.50	310.50	20	14,155	0.14%
2022/12/02	13	290.62	23	290.85	295.50	-10	13,957	-0.07%
2022/12/01	27	287.63	19	285.05	286.50	8	13,977	0.06%
2022/11/30	2	269.75	2	268.00	269.50	0	13,656	0.00%
2022/11/29	6	267.83	5	267.90	267.00	1	13,768	0.01%
2022/11/28	3	270.50	1	270.00	273.00	2	13,889	0.01%
2022/11/25	14	273.29	2	275.75	271.00	12	14,066	0.09%
2022/11/24	1	270.00	11	262.73	270.00	-10	13,891	-0.07%
2022/11/23	10	259.45	3	263.50	259.00	7	13,814	0.05%
2022/11/22	4	260.88	3	261.50	262.00	1	13,857	0.01%
2022/11/21	7	261.36	1	260.00	261.00	6	13,867	0.04%
2022/11/18	23	263.57	20	265.80	258.00	3	13,855	0.02%
2022/11/17	4	267.13	20.6	267.07	267.50	-16.6	13,777	-0.12%
2022/11/16	3	270.00	3.1	269.20	272.50	-0.1	13,810	0.00%
2022/11/15	6	267.42	6	264.92	270.50	0	13,909	0.00%
2022/11/14	26.3	259.45	45	260.49	263.00	-18.7	13,834	-0.14%
2022/11/11	0	0.00	12.2	256.50	256.50	-12.2	13,368	-0.09%
2022/11/10	5	232.50	1	233.00	233.50	4	13,309	0.03%
2022/11/09	27	234.70	9.2	231.84	234.50	17.9	13,340	0.13%
2022/11/08	3	221.33	6.2	224.21	219.00	-3.2	13,260	-0.02%
2022/11/07	4	215.88	26	216.25	214.50	-22	13,156	-0.17%
2022/11/04	12	216.29	3	214.17	217.00	9	13,147	0.07%
2022/11/03	4	215.38	3	216.17	217.00	1	12,958	0.01%
2022/11/02	5	216.00	1.1	213.77	217.50	3.9	12,985	0.03%
2022/11/01	18	208.03	3	212.17	208.50	15	12,849	0.12%
2022/10/31	10	210.85	8	212.81	211.50	2	12,874	0.02%
2022/10/28	4	208.38	4	209.13	208.50	0	12,879	0.00%
2022/10/27	2	206.75	15	203.97	207.00	-13	12,750	-0.10%
2022/10/26	4	201.38	7	201.71	199.50	-3	12,741	-0.02%
2022/10/25	16	209.06	4	207.50	207.00	12	12,665	0.09%
2022/10/24	1	209.50	6	207.17	207.50	-5	12,654	-0.04%
2022/10/21	2	195.00	12	202.13	195.00	-10	12,710	-0.08%
2022/10/20	5.5	197.00	3	199.83	199.50	2.5	12,735	0.02%
2022/10/19	14	209.11	6.5	204.27	205.00	7.5	12,665	0.06%
2022/10/18	2	199.75	5	200.80	201.00	-3	12,497	-0.02%
2022/10/17	3	192.33	5	189.90	195.00	-2	12,474	-0.02%
2022/10/14	3	195.33	2	192.00	195.50	1	12,509	0.01%
2022/10/13	4	184.50	2	178.00	178.00	2	12,619	0.02%
2022/10/12	1	189.50	0	0.00	189.00	1	12,571	0.01%
2022/10/11	2.5	190.68	7	193.50	187.50	-4.5	12,616	-0.04%
2022/10/07	7.3	204.45	2	203.50	204.00	5.3	12,604	0.04%
2022/10/06	3	204.17	2	204.75	207.00	1	12,628	0.01%
2022/10/05	21	203.14	15.5	201.61	200.50	5.5	12,668	0.04%
2022/10/04	1	198.00	1	201.00	198.00	0	12,570	0.00%
2022/10/03	11	188.00	7	187.71	188.50	4	12,519	0.03%
2022/09/30	1.1	182.24	1	185.50	189.00	0.1	12,630	0.00%
2022/09/29	5	188.00	2	188.00	186.00	3	12,684	0.02%
2022/09/28	2.1	193.55	1	187.00	187.00	1.1	12,715	0.01%
2022/09/27	2.6	193.60	2	198.50	200.00	0.6	12,759	0.00%
2022/09/26	5	196.70	3	194.67	193.00	2	12,737	0.02%
2022/09/23	2.5	206.80	2	206.75	205.00	0.5	12,722	0.00%
2022/09/22	2.1	208.27	0	0.00	207.00	2.1	12,698	0.02%
2022/09/21	1.2	216.94	0	0.00	216.00	1.2	12,641	0.01%
2022/09/20	4.1	217.52	3	218.67	220.50	1.1	12,644	0.01%
2022/09/19	1.1	224.43	0	0.00	222.00	1.1	12,513	0.01%
2022/09/16	1	223.48	2	222.75	221.50	-1	12,492	-0.01%
2022/09/15	2	232.00	0	0.00	228.00	2	12,403	0.02%
2022/09/14	4	228.00	0	0.00	229.50	4	12,408	0.03%
2022/09/13	2.1	240.27	0	0.00	240.00	2.1	12,285	0.02%
2022/09/12	0	0.00	1	248.00	246.50	-1	12,262	-0.01%
2022/09/08	2	242.75	0	0.00	242.00	2	12,336	0.02%
2022/09/07	5	242.20	7	239.14	242.00	-2	12,397	-0.02%
2022/09/06	5	251.90	2	252.25	250.50	3	12,319	0.02%
2022/09/05	4	249.50	2	248.25	247.50	2	12,305	0.02%
2022/09/02	0.1	246.50	0	0.00	243.00	0.1	12,206	0.00%
2022/09/01	6	252.83	1	244.50	244.50	5	12,032	0.04%
2022/08/31	0	0.00	1	268.00	270.50	-1	11,794	-0.01%
2022/08/30	1	268.00	0	0.00	267.50	1	11,767	0.01%
2022/08/29	3	264.83	0	0.00	266.50	3	11,715	0.03%
2022/08/23	5	275.00	6	275.83	274.00	-1	11,453	-0.01%
2022/08/22	6	296.33	9	293.89	288.00	-3	11,245	-0.03%
2022/08/19	7	290.14	6	289.67	295.00	1	10,925	0.01%
2022/08/18	1	277.00	3	272.17	281.50	-2	10,763	-0.02%
2022/08/17	1	276.00	1	278.50	278.00	0	10,705	0.00%
2022/08/16	4	282.38	0	0.00	277.00	4	10,591	0.04%
2022/08/15	20	278.28	24	271.60	282.00	-4	10,432	-0.04%
2022/08/10	0	0.00	0.1	251.00	245.50	-0.1	9,778	0.00%
2022/08/09	2	251.00	1	252.00	249.00	1	9,654	0.01%
2022/08/08	4	243.13	0	0.00	246.50	4	9,525	0.04%
2022/08/05	0	0.00	1	244.50	244.00	-1	9,468	-0.01%
2022/08/04	1	235.00	1	236.00	234.50	0	9,353	0.00%
2022/08/03	0	0.00	1	233.50	234.00	-1	9,176	-0.01%
2022/08/02	1	238.50	2	234.50	238.00	-1	9,128	-0.01%
2022/08/01	1	241.50	0	0.00	243.50	1	8,992	0.01%
2022/07/29	21	243.33	21	244.21	240.50	0	8,840	0.00%
2022/07/28	24.1	253.83	19	238.50	238.50	5.1	8,673	0.06%
2022/07/27	2	256.25	1.1	259.82	263.50	0.9	8,248	0.01%
2022/07/26	3.1	256.48	0	0.00	254.50	3.1	7,993	0.04%
2022/07/25	2	272.00	2	275.50	272.00	0	7,811	0.00%
2022/07/22	13	282.85	19	284.21	278.50	-6	7,679	-0.08%
2022/07/21	9	277.56	2	276.00	282.00	7	7,498	0.09%
2022/07/20	2	265.00	13	265.00	266.50	-11	7,230	-0.15%
2022/07/19	3	254.67	1	254.00	253.00	2	7,063	0.03%
2022/07/18	2	258.00	3	259.33	259.00	-1	7,012	-0.01%
2022/07/15	4	248.25	0	0.00	253.50	4	6,872	0.06%
2022/07/14	0	0.00	2	235.25	247.00	-2	6,744	-0.03%
2022/07/13	7	252.00	0	0.00	242.00	7	6,583	0.11%
2022/07/12	3	239.50	2	238.50	238.50	1	6,465	0.02%
2022/07/11	4	254.25	2	250.25	248.50	2	6,373	0.03%
2022/07/08	5	265.00	14	255.71	262.00	-9	6,216	-0.14%
2022/07/07	11	244.36	9	240.00	251.50	2	5,992	0.03%
2022/07/06	2	247.50	0	0.00	243.00	2	5,833	0.03%
2022/07/05	13	246.27	3	242.67	247.00	10	5,761	0.17%
2022/07/04	0	247.50	9	251.50	244.00	-9	5,570	-0.16%
2022/07/01	11	246.41	9	252.00	244.00	2	5,428	0.04%
2022/06/30	9	261.50	0	0.00	260.50	9	5,294	0.17%
2022/06/29	2	275.00	0	0.00	273.50	2	5,213	0.04%
2022/06/28	0	294.00	0	0.00	289.50	0	5,134	0.00%
2022/06/27	0	0.00	11.1	299.71	312.50	-11.1	5,099	-0.22%
2022/06/24	4	287.25	2	292.00	284.50	2	5,038	0.04%
2022/06/22	8	294.00	0	0.00	294.00	8	4,931	0.16%
2022/06/20	1	310.50	1	301.00	299.00	0	4,812	0.00%
2022/06/17	5	310.50	5	310.00	316.00	0	4,736	0.00%
2022/06/16	3.1	326.05	2.2	322.27	316.00	0.9	4,613	0.02%
2022/06/15	2.3	327.26	3	329.83	329.50	-0.7	4,489	-0.02%
2022/06/14	3.1	342.23	1	347.00	343.00	2.1	4,421	0.05%
2022/06/13	1	344.50	0	0.00	345.00	1	4,377	0.02%
2022/06/10	0.1	365.00	0	0.00	365.00	0.1	4,379	0.00%
2022/06/09	2	372.75	0	0.00	372.00	2	4,350	0.05%
2022/06/08	0.1	369.00	0	0.00	365.00	0.1	4,333	0.00%
2022/06/07	0.1	366.00	0	0.00	367.50	0.1	4,335	0.00%
2022/06/02	1	371.50	0	0.00	372.00	1	4,373	0.02%
2022/06/01	2	371.00	4	379.25	371.00	-2	4,385	-0.05%
2022/05/26	0.1	369.00	0	0.00	368.00	0.1	4,372	0.00%
2022/05/25	8	381.00	0	0.00	381.00	8	4,314	0.19%
2022/05/24	2.1	386.23	1	388.00	380.00	1.1	4,219	0.02%
2022/05/23	1	400.00	1	404.00	397.50	0	4,195	0.00%
2022/05/20	0.1	402.00	0	0.00	401.50	0.1	4,207	0.00%
2022/05/19	1	401.00	1	404.00	407.50	0	4,241	0.00%
2022/05/17	0	0.00	8	407.50	407.50	-8	4,259	-0.19%
2022/05/13	0	0.00	0.1	396.00	398.00	-0.1	4,277	0.00%
2022/05/12	1.1	385.05	1	389.50	381.00	0.1	4,265	0.00%
2022/05/06	1.1	395.36	0	0.00	401.50	1.1	4,351	0.03%
2022/05/05	1	416.00	0.1	415.00	418.00	0.9	4,332	0.02%
2022/05/03	0	0.00	0.1	399.30	399.50	-0.1	4,350	0.00%
2022/04/29	0	0.00	0.1	409.00	404.00	-0.1	4,417	0.00%
2022/04/28	0.1	399.00	0	0.00	395.00	0.1	4,424	0.00%
2022/04/27	0.1	391.75	0	0.00	409.00	0.1	4,415	0.00%
2022/04/26	0.2	408.78	0	0.00	406.00	0.2	4,382	0.00%
2022/04/25	1	406.00	0.1	417.69	406.50	0.9	4,401	0.02%
2022/04/22	3	436.67	0	0.00	434.50	3	4,379	0.07%
2022/04/21	0	0.00	0.1	467.00	462.50	-0.1	4,380	0.00%
2022/04/20	0	0.00	0.1	454.50	458.50	-0.1	4,406	0.00%
2022/04/19	0	0.00	0.1	452.00	449.00	-0.1	4,421	0.00%
2022/04/18	0.2	437.50	0	0.00	440.50	0.2	4,468	0.00%
2022/04/15	1.1	444.01	0	0.00	441.00	1.1	4,550	0.02%
2022/04/13	0	0.00	0.1	459.00	466.00	-0.1	4,553	0.00%
2022/04/11	3.2	464.73	0	0.00	455.00	3.2	4,551	0.07%
2022/04/08	0	0.00	0.1	509.00	498.00	-0.1	4,520	0.00%
2022/04/07	0.2	520.00	0	0.00	509.00	0.2	4,488	0.00%
2022/03/30	0	0.00	2	538.00	537.00	-2	4,433	-0.05%
2022/03/22	0	0.00	2.1	494.31	490.00	-2.1	4,435	-0.05%
2022/03/21	1	488.50	2	488.50	488.50	-1	4,483	-0.02%
2022/03/16	0.1	457.00	0.1	464.50	460.00	-0.1	4,481	0.00%
2022/03/15	0.1	455.93	0	0.00	458.50	0.1	4,464	0.00%
2022/03/14	0	0.00	1	481.00	485.00	-1	4,419	-0.02%
2022/03/11	7	493.29	5	482.50	489.00	2	4,433	0.05%
2022/03/10	0	0.00	1	496.00	498.50	-1	4,467	-0.02%
2022/03/09	0	0.00	1.3	481.65	486.50	-1.3	4,471	-0.03%
2022/03/08	1.1	490.78	0	0.00	475.50	1.1	4,524	0.02%
2022/03/07	4.2	505.74	0	0.00	494.50	4.2	4,516	0.09%
2022/03/04	1	541.00	0	0.00	547.00	1	4,550	0.02%
2022/03/03	5.1	546.04	5	535.40	535.00	0.1	4,564	0.00%
2022/03/02	0	0.00	2	535.00	548.00	-2	4,631	-0.04%
2022/03/01	0	0.00	2	552.00	539.00	-2	4,670	-0.04%
2022/02/25	1	524.00	0	0.00	524.00	1	4,634	0.02%
2022/02/23	2	525.50	1	524.00	529.00	1	4,578	0.02%
2022/02/22	1	513.00	2	523.00	521.00	-1	4,598	-0.02%
2022/02/18	0	0.00	0.1	535.00	536.00	-0.1	4,626	0.00%
2022/02/17	1	525.00	0	0.00	525.00	1	4,648	0.02%
2022/02/16	0	0.00	2	524.00	528.00	-2	4,739	-0.04%
2022/02/14	2	498.75	2	495.50	496.00	0	4,926	0.00%
2022/02/11	1	513.00	0	0.00	514.00	1	5,001	0.02%
2022/02/10	1	516.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	1	511.00	2	523.50	526.00	-1	5,105	-0.02%
2022/01/26	3.1	476.70	0	0.00	472.00	3.1	5,269	0.06%
2022/01/25	1	480.00	0	0.00	477.00	1	5,410	0.02%
2022/01/21	1	496.00	1	498.00	490.50	0	5,596	0.00%
2022/01/20	2	521.50	0	0.00	526.00	2	5,627	0.04%
2022/01/18	0	0.00	2	544.00	545.00	-2	5,860	-0.03%
2022/01/17	1	519.00	1	512.00	528.00	0	5,876	0.00%
2022/01/14	0	505.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	1	520.00	520.00	-1	6,018	-0.02%
2022/01/10	1.1	540.35	0	0.00	517.00	1.1	6,323	0.02%
2022/01/07	1	573.00	1	561.00	558.00	0	6,329	0.00%
2022/01/06	1	573.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	589.00	0	0.00	589.00	1	6,501	0.02%
2021/12/22	1	572.00	1	581.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	1	563.00	577.00	-1	7,389	-0.01%
2021/12/20	1	565.00	1	570.00	565.00	0	7,459	0.00%
2021/12/16	1	575.00	0	0.00	572.00	1	7,602	0.01%
2021/12/15	3	573.67	5	565.00	575.00	-2	7,603	-0.03%
2021/12/14	2.1	556.05	2	552.50	556.00	0.1	7,611	0.00%
2021/12/13	4	575.75	5	574.20	574.00	-1	7,668	-0.01%
2021/12/10	2	571.01	1	572.00	572.00	1	7,717	0.01%
2021/12/09	1	587.00	4	597.75	586.00	-3	7,738	-0.04%
2021/12/08	8	594.50	4	594.25	585.00	4	7,744	0.05%
2021/12/06	3.1	595.08	4	590.75	581.00	-0.9	7,771	-0.01%
2021/12/03	1	600.00	4	597.75	601.00	-3	7,856	-0.04%
2021/12/02	4	604.25	3.4	602.06	590.00	0.6	7,958	0.01%
2021/12/01	5	611.20	0	0.00	608.00	5	8,101	0.06%
2021/11/30	0	0.00	2.3	608.93	626.00	-2.3	8,105	-0.03%
2021/11/29	1	584.00	1	582.00	584.00	0	8,059	0.00%
2021/11/26	6	579.00	8	584.38	585.00	-2	8,084	-0.02%
2021/11/25	2	574.00	1.1	576.30	579.00	0.9	8,020	0.01%
2021/11/24	1.1	566.14	2	571.00	566.00	-1	8,127	-0.01%
2021/11/23	2	549.00	2	559.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	6.1	556.79	561.00	-6.1	8,299	-0.07%
2021/11/19	9	552.44	6	553.33	548.00	3	8,432	0.04%
2021/11/18	5.1	551.88	0	0.00	548.00	5.1	8,499	0.06%
2021/11/16	0.1	557.00	0	0.00	561.00	0.1	8,574	0.00%
2021/11/15	1	580.00	0.1	565.00	562.00	0.9	8,567	0.01%
2021/11/12	2.8	578.57	2	581.50	574.00	0.8	8,598	0.01%
2021/11/08	0	0.00	1	535.00	536.00	-1	8,522	-0.01%
2021/11/05	0	0.00	4	536.55	558.00	-4	8,506	-0.05%
2021/11/04	5	546.80	0	0.00	535.00	5	8,427	0.06%
2021/11/03	0	0.00	2	517.00	530.00	-2	8,376	-0.02%
2021/11/02	4	534.69	2	526.00	526.00	2	8,331	0.02%
2021/11/01	0	0.00	2	508.00	514.00	-2	8,267	-0.02%
2021/10/29	7	479.71	5	490.10	490.50	2	8,313	0.02%
2021/10/28	4	470.38	4	465.75	465.50	0	8,216	0.00%
2021/10/27	2	462.75	1	467.50	470.50	1	8,151	0.01%
2021/10/22	1	440.00	2	444.25	440.50	-1	8,096	-0.01%
2021/10/21	3	431.67	2	434.75	430.00	1	8,048	0.01%
2021/10/19	0	0.00	1	430.50	450.50	-1	7,971	-0.01%
2021/10/18	1	407.50	2	410.50	412.00	-1	7,845	-0.01%
2021/10/15	2	413.75	3	410.17	413.50	-1	7,803	-0.01%
2021/10/14	1	403.50	1	406.00	392.50	0	7,727	0.00%
2021/10/13	5	408.30	7	398.93	393.00	-2	7,675	-0.03%
2021/10/12	10	426.20	8	419.88	418.50	2	7,620	0.03%
2021/10/08	5	436.30	5	432.20	430.00	0	7,639	0.00%
2021/10/07	4	435.63	4	431.75	431.00	0	7,595	0.00%
2021/10/06	5	415.50	7	412.86	407.00	-2	7,534	-0.03%
2021/10/05	8	410.38	3	422.00	425.00	5	7,507	0.07%
2021/09/30	0	0.00	3	435.00	435.00	-3	7,545	-0.04%
2021/09/29	4	438.38	0	0.00	419.00	4	7,446	0.05%
2021/09/27	0	0.00	7	459.57	461.00	-7	7,334	-0.10%
2021/09/24	4	473.13	2	473.00	473.00	2	7,293	0.03%
2021/09/23	0	0.00	12	462.71	469.50	-12	7,221	-0.17%
2021/09/22	12	449.33	3	444.83	443.00	9	7,174	0.13%
2021/09/17	4	450.38	2	452.50	460.00	2	7,178	0.03%
2021/09/16	4	461.00	0	0.00	449.00	4	7,207	0.06%
2021/09/10	0	0.00	1	429.50	433.00	-1	7,642	-0.01%
2021/09/09	2	419.50	1	414.50	420.50	1	7,689	0.01%
2021/09/08	2	410.00	0	0.00	410.00	2	7,719	0.03%
2021/09/07	5	438.40	5	439.80	438.50	0	7,636	0.00%
2021/09/06	3	434.00	5	434.60	453.50	-2	7,514	-0.03%
2021/09/03	9	419.61	8	423.06	427.00	1	7,378	0.01%
2021/09/02	0	0.00	0.1	420.85	413.00	-0.1	7,455	0.00%
2021/09/01	8	420.69	8	426.88	426.00	0	7,564	0.00%
2021/08/31	0	0.00	0	416.00	421.50	0	7,632	0.00%
2021/08/30	2	417.50	2	421.25	420.50	0	7,856	0.00%
2021/08/27	0	390.00	0	0.00	413.00	0	7,882	0.00%
2021/08/26	1	383.00	1	388.00	379.50	0	7,929	0.00%
2021/08/25	2	378.00	14	385.39	387.50	-12	7,950	-0.15%
2021/08/24	12	374.00	0	0.00	369.50	12	7,916	0.15%
2021/08/23	0	0.00	6	376.42	387.00	-6	8,053	-0.07%
2021/08/20	9	369.44	4	363.50	365.00	5	8,070	0.06%
2021/08/18	1	352.00	1	356.00	373.50	0	8,165	0.00%
2021/08/16	1	372.00	0	0.00	375.50	1	8,285	0.01%
2021/08/11	0	0.00	1	396.00	385.00	-1	8,478	-0.01%
2021/08/10	1	402.00	1	398.00	401.00	0	8,727	0.00%
2021/08/09	1	410.00	1	412.50	402.50	0	9,021	0.00%
2021/08/05	6	410.00	9	412.28	414.50	-3	9,399	-0.03%
2021/08/04	4	411.19	1	423.50	396.00	3	9,662	0.03%
2021/08/03	0	401.00	0	0.00	405.50	0	9,629	0.00%
2021/07/29	3	412.67	3	401.33	416.00	0	9,932	0.00%
2021/07/28	4	374.88	4	373.50	383.50	0	9,954	0.00%
2021/07/27	1	373.50	0	0.00	375.50	1	10,059	0.01%
2021/07/23	1	390.00	0	0.00	391.50	1	10,051	0.01%
2021/07/22	1	424.50	1	428.00	427.50	0	10,131	0.00%
2021/07/16	8	423.88	8	423.50	436.00	0	10,488	0.00%
2021/07/15	2	419.50	2	422.50	419.50	0	10,505	0.00%
2021/07/12	0	0.00	1	431.50	428.00	-1	10,654	-0.01%
2021/07/08	2	433.98	22	423.20	419.00	-20	10,861	-0.18%
2021/07/07	0	431.50	0	0.00	424.50	0	10,779	0.00%
2021/07/06	1	408.50	1	415.50	407.50	0	10,703	0.00%
2021/07/05	0	405.89	1	398.50	406.00	-1	10,729	-0.01%
2021/07/02	21	391.02	1	389.50	391.50	20	10,733	0.19%
2021/07/01	1	379.50	0	384.00	379.00	1	10,827	0.01%
2021/06/25	1	391.50	0	0.00	393.00	1	11,430	0.01%
2021/06/24	3	407.67	3	402.67	402.50	0	11,444	0.00%
2021/06/22	1	367.96	4	373.50	387.00	-3	11,496	-0.03%
2021/06/18	0	0.00	2	356.00	359.50	-2	11,641	-0.02%
2021/06/17	4	347.88	13	350.42	354.50	-9	11,625	-0.08%
2021/06/16	0	0.00	3	352.00	340.50	-3	11,770	-0.03%
2021/06/15	4	346.63	1	347.00	347.00	3	11,979	0.03%
2021/06/11	2	350.00	0	0.00	345.50	2	12,086	0.02%
2021/06/10	8	357.38	4	354.74	348.50	4	12,066	0.03%
2021/06/09	5	363.10	2	361.00	361.50	3	12,014	0.02%
2021/06/08	2	351.50	3	356.33	350.00	-1	12,086	-0.01%
2021/06/07	13	352.46	16.1	351.12	352.00	-3.1	12,149	-0.03%
2021/06/04	7	337.71	5	338.60	341.00	2	12,164	0.02%
2021/06/03	9	331.22	7	331.86	335.50	2	12,286	0.02%
2021/06/02	1.1	323.72	1	327.00	319.50	0.1	12,406	0.00%
2021/06/01	3	328.67	2	328.50	326.00	1	12,809	0.01%
2021/05/31	1	324.57	3.3	328.05	330.50	-2.3	12,903	-0.02%
2021/05/28	1	318.00	1	319.50	313.00	0	12,973	0.00%
2021/05/27	1	312.50	1	312.00	318.00	0	13,120	0.00%
2021/05/26	3	323.33	3	326.17	318.00	0	13,659	0.00%
2021/05/25	4	330.38	14	327.71	323.00	-10	13,888	-0.07%
2021/05/24	14	318.79	15	316.53	322.50	-1	14,179	-0.01%
2021/05/21	15	313.03	8.1	309.18	315.00	6.9	14,241	0.05%
2021/05/20	3.1	301.35	2	299.68	292.00	1.1	14,242	0.01%
2021/05/19	6	312.25	2	312.25	303.50	4	14,320	0.03%
2021/05/18	5	311.60	4	314.50	310.00	1	14,420	0.01%
2021/05/17	1	299.00	6	290.83	302.00	-5	14,416	-0.03%
2021/05/14	8	293.44	9	296.78	290.00	-1	14,577	-0.01%
2021/05/13	12	281.29	11	278.41	283.50	1	14,722	0.01%
2021/05/12	4	280.88	6	277.58	268.50	-2	14,720	-0.01%
2021/05/11	1	290.50	1	277.00	279.50	0	14,604	0.00%
2021/05/07	2	307.75	2	307.50	318.00	0	14,693	0.00%
2021/05/06	3	303.50	3	298.83	305.00	0	14,811	0.00%
2021/05/05	3	301.50	1	315.50	289.00	2	14,962	0.01%
2021/05/04	1	300.50	2	300.75	308.00	-1	15,155	-0.01%
2021/05/03	3	304.50	2	314.00	298.50	1	15,361	0.01%
2021/04/29	3.1	318.45	4	318.50	318.50	-0.9	15,576	-0.01%
2021/04/28	0	322.00	0	0.00	316.00	0	15,722	0.00%
2021/04/27	0	0.00	2	304.00	307.50	-2	15,651	-0.01%
2021/04/26	2	312.50	0	0.00	305.50	2	15,604	0.01%
2021/04/23	2	323.00	1	324.50	324.50	1	15,471	0.01%
2021/04/22	1	327.00	0	0.00	315.50	1	15,551	0.01%
2021/04/21	1	318.00	0	0.00	316.00	1	15,609	0.01%
2021/04/20	0.1	317.50	0	0.00	320.50	0.1	15,797	0.00%
2021/04/19	1.1	327.91	0	0.00	319.50	1.1	15,976	0.01%
2021/04/16	1	336.50	0	334.50	332.50	1	16,094	0.01%
2021/04/15	9	332.79	12	333.46	341.50	-3	16,156	-0.02%
2021/04/14	7	312.50	7	315.57	315.50	0	16,343	0.00%
2021/04/13	2.1	321.76	0	0.00	320.00	2.1	16,600	0.01%
2021/04/12	2	329.50	2	335.00	323.00	0	17,156	0.00%
2021/04/09	1	333.50	0	0.00	334.50	1	17,408	0.01%
2021/04/08	1	332.00	1	334.00	332.50	0	17,517	0.00%
2021/04/07	2	342.50	0	0.00	340.50	2	17,676	0.01%
2021/04/06	3	354.67	2	358.50	351.00	1	17,697	0.01%
2021/04/01	10	355.50	6	357.26	351.50	4	17,728	0.02%
2021/03/31	1	351.50	3	350.17	354.00	-2	17,659	-0.01%
2021/03/30	1	350.50	2	347.50	356.00	-1	17,607	-0.01%
2021/03/29	4	335.38	4	340.50	332.00	0	17,594	0.00%
2021/03/26	3	333.67	8	331.13	335.50	-5	17,648	-0.03%
2021/03/25	2	321.25	0	0.00	318.00	2	17,696	0.01%
2021/03/24	3	321.00	6	324.67	326.00	-3	17,729	-0.02%
2021/03/23	3	320.50	2	331.25	305.50	1	17,862	0.01%
2021/03/19	4	305.63	3	307.00	307.00	1	18,207	0.01%
2021/03/18	3	307.83	5	310.40	312.50	-2	18,415	-0.01%
2021/03/17	2	296.50	13	297.77	299.00	-11	19,046	-0.06%
2021/03/16	11	295.23	7	297.14	293.50	4	19,039	0.02%
2021/03/15	4	295.38	6	295.33	296.00	-2	19,156	-0.01%
2021/03/12	22	297.73	14	297.07	292.00	8	19,332	0.04%
2021/03/11	1	287.50	15	287.93	293.00	-14	19,290	-0.07%
2021/03/10	14	281.96	18	283.42	283.50	-4	19,312	-0.02%
2021/03/09	31	275.26	18	276.58	273.50	13	19,378	0.07%
2021/03/08	8	287.39	1	284.00	279.50	7	19,323	0.04%
2021/03/05	7	282.45	13	286.92	295.00	-6	19,253	-0.03%
2021/03/04	9	278.78	7	280.50	278.50	2	19,494	0.01%
2021/03/03	13	280.96	10	283.90	280.50	3	20,089	0.01%
2021/03/02	5	302.40	5	297.70	291.00	0	20,206	0.00%
2021/02/26	23	304.96	21	303.02	299.00	2	20,621	0.01%
2021/02/25	6	312.17	4	312.88	306.00	2	20,571	0.01%
2021/02/24	10	304.80	15.2	305.07	295.00	-5.2	20,482	-0.03%
2021/02/23	6	286.50	5	286.80	286.00	1	20,111	0.00%
2021/02/22	7	300.36	3	299.67	294.50	4	20,077	0.02%
2021/02/19	15	292.83	13	292.12	290.00	2	20,068	0.01%
2021/02/18	3	285.00	6	286.17	288.00	-3	20,471	-0.01%
2021/02/17	3.1	282.00	3	283.50	286.50	0.1	20,394	0.00%
2021/02/05	17	264.91	19	265.13	265.00	-2	20,323	-0.01%
2021/02/04	19	248.92	16	250.56	254.00	3	20,022	0.01%
2021/02/03	2	246.25	10	248.30	243.50	-8	19,998	-0.04%
2021/02/02	9	239.72	21.3	244.09	246.00	-12.3	20,266	-0.06%
2021/02/01	7.6	225.75	9.8	228.12	233.00	-2.3	20,194	-0.01%
2021/01/29	24	232.65	6.6	235.05	226.00	17.4	20,282	0.09%
2021/01/28	8	234.63	4	237.25	236.00	4	20,453	0.02%
2021/01/27	10	240.45	10	241.40	248.00	0	20,900	0.00%
2021/01/26	18	241.17	20	242.70	238.00	-2	20,689	-0.01%
2021/01/25	20	242.93	10	243.35	233.50	10	20,465	0.05%
2021/01/22	8	230.44	14.1	235.35	253.50	-6.1	20,285	-0.03%
2021/01/21	5	228.10	10	224.05	230.50	-5	20,632	-0.02%
2021/01/20	11	218.23	9	219.50	216.50	2	20,912	0.01%
2021/01/19	3	223.67	2	224.75	221.00	1	20,942	0.00%
2021/01/18	8	217.81	11	218.41	223.00	-3	20,942	-0.01%
2021/01/15	8	219.25	5	220.90	219.00	3	21,070	0.01%
2021/01/14	7	219.64	11	221.23	224.00	-4	21,183	-0.02%
2021/01/13	2	223.00	3	226.83	220.00	-1	21,377	0.00%
2021/01/12	6	217.92	5	218.50	222.00	1	21,255	0.00%
2021/01/11	11.1	216.47	12	218.92	221.00	-0.9	21,231	0.00%
2021/01/08	9	213.06	22	214.82	216.00	-13	21,161	-0.06%
2021/01/07	19	213.53	11	213.05	212.50	8	21,266	0.04%
2021/01/06	11	209.77	7	210.29	205.50	4	21,103	0.02%
2021/01/05	7	201.57	7	207.07	209.00	0	20,767	0.00%
2021/01/04	7	188.14	11	193.00	200.00	-4	20,315	-0.02%
2020/12/31	5	181.10	11	182.77	182.00	-6	20,417	-0.03%
2020/12/30	0	0.00	5	179.50	178.00	-5	20,352	-0.02%
2020/12/29	0	0.00	13	176.50	175.00	-13	20,296	-0.06%
2020/12/25	13	168.23	0	0.00	168.50	13	20,484	0.06%
2020/12/24	2	176.00	0	0.00	171.50	2	20,704	0.01%
2020/12/23	0	0.00	3	176.50	176.50	-3	21,025	-0.01%
2020/12/22	1	172.00	0	0.00	170.00	1	21,244	0.00%
2020/12/21	9	170.56	1	170.00	177.00	8	21,463	0.04%
2020/12/18	7	173.43	5	174.20	173.00	2	21,402	0.01%
2020/12/17	25	177.74	23	178.04	176.50	2	21,487	0.01%
2020/12/16	7	177.79	14	180.39	176.50	-7	21,308	-0.03%
2020/12/15	49	176.35	37	178.34	174.50	12	21,169	0.06%
2020/12/14	15	181.30	29	182.79	186.00	-14	21,176	-0.07%
2020/12/11	33	180.70	19	182.89	173.50	14	21,227	0.07%
2020/12/10	4	176.25	4	178.25	178.00	0	20,892	0.00%
2020/12/09	8	177.13	4	179.25	177.00	4	20,964	0.02%
2020/12/08	5	175.50	47	177.80	180.00	-42	21,114	-0.20%
2020/12/07	43	174.22	10	175.30	172.50	33	21,181	0.16%
2020/12/04	3	171.33	4	173.13	169.50	-1	21,257	0.00%
2020/12/03	15	171.47	4	170.25	172.00	11	21,423	0.05%
2020/12/02	4	178.00	5	178.40	177.50	-1	21,593	0.00%
2020/12/01	6	174.75	5	175.20	175.00	1	21,832	0.00%
2020/11/30	5	178.40	7	177.57	181.00	-2	22,146	-0.01%
2020/11/27	50	170.66	50	170.22	171.00	0	22,106	0.00%
2020/11/26	13	159.65	18	161.47	165.00	-5	21,958	-0.02%
2020/11/25	14	152.68	12	153.29	150.00	2	21,831	0.01%
2020/11/24	10	148.90	24	148.52	152.50	-14	21,510	-0.07%
2020/11/23	9	141.33	9	140.94	139.00	0	21,122	0.00%
2020/11/20	2	136.00	0	0.00	138.00	2	21,154	0.01%
2020/11/19	1	136.00	0	0.00	136.50	1	21,594	0.00%
2020/11/18	5	141.40	2	140.50	140.50	3	22,024	0.01%
2020/11/17	8	140.25	15	140.37	144.00	-7	22,546	-0.03%
2020/11/16	2	134.50	6	134.83	134.50	-4	22,619	-0.02%
2020/11/13	1	133.50	1	133.00	133.50	0	23,023	0.00%
2020/11/12	2	130.25	4	132.13	133.00	-2	23,372	-0.01%
2020/11/11	3	131.00	8	132.19	130.00	-5	24,230	-0.02%
2020/11/10	8	129.56	5	129.70	131.00	3	24,580	0.01%
2020/11/09	3	126.00	4	129.38	125.50	-1	24,922	0.00%
2020/11/06	6	129.50	10	128.70	126.50	-4	25,163	-0.02%
2020/11/05	2	126.75	14	126.61	127.50	-12	25,319	-0.05%
2020/11/04	12	125.92	26	124.92	125.50	-14	25,317	-0.06%
2020/11/03	2	117.75	5	117.90	118.00	-3	24,845	-0.01%
2020/11/02	6	115.75	9	116.22	116.50	-3	25,018	-0.01%
2020/10/30	1.2	115.50	11.7	114.11	115.50	-10.5	25,649	-0.04%
2020/10/29	23	107.91	30.5	110.26	114.50	-7.5	25,690	-0.03%
2020/10/28	34	113.46	1.6	114.57	111.00	32.4	25,271	0.13%
2020/10/27	2	118.50	1	118.50	121.00	1	24,968	0.00%
2020/10/26	2	119.00	3	119.83	119.00	-1	25,251	0.00%
2020/10/23	7	120.79	7.4	120.67	121.00	-0.4	25,337	0.00%
2020/10/22	9	122.67	3	122.33	121.50	6	25,415	0.02%
2020/10/21	23	127.61	2	128.25	125.50	21	25,266	0.08%
2020/10/20	2	126.00	4	127.38	130.00	-2	25,065	-0.01%
2020/10/19	4	127.50	4	128.13	126.50	0	25,132	0.00%
2020/10/16	7	125.50	7	125.64	124.50	0	25,702	0.00%
2020/10/15	5	127.90	4	128.38	128.00	1	25,721	0.00%
2020/10/14	1	125.50	7	126.07	127.50	-6	25,500	-0.02%
2020/10/13	8	122.44	5	123.10	123.00	3	25,389	0.01%
2020/10/12	5	125.70	4	125.25	124.50	1	25,464	0.00%
2020/10/08	5.3	126.08	17	125.26	127.00	-11.7	25,504	-0.05%
2020/10/07	6	120.75	2.3	121.24	121.50	3.7	25,230	0.01%
2020/10/06	1	120.00	3	121.67	121.50	-2	25,325	-0.01%
2020/10/05	4	118.38	3	119.00	119.50	1	25,291	0.00%
2020/09/30	4	116.88	8	117.88	118.00	-4	25,190	-0.02%
2020/09/29	19	117.58	15	119.00	116.00	4	25,088	0.02%
2020/09/28	13	120.04	13	121.58	120.50	0	24,889	0.00%
2020/09/25	9	117.22	10	117.30	113.00	-1	24,582	0.00%
2020/09/24	10	122.85	3	123.83	119.50	7	24,484	0.03%
2020/09/23	9	127.33	9	127.78	128.00	0	24,310	0.00%
2020/09/22	18	129.39	25	128.48	127.00	-7	24,831	-0.03%
2020/09/21	14	133.39	5	132.50	130.00	9	24,943	0.04%
2020/09/18	11	133.64	13	134.69	134.50	-2	24,915	-0.01%
2020/09/17	37	135.58	47	136.09	136.00	-10	24,892	-0.04%
2020/09/16	40	133.36	39	133.91	133.00	1	24,713	0.00%
2020/09/15	20	130.68	26	129.94	129.50	-6	24,499	-0.02%
2020/09/14	7	124.64	9	125.72	125.50	-2	24,093	-0.01%
2020/09/11	12	122.92	8	123.69	123.00	4	24,262	0.02%
2020/09/10	8	128.69	3	131.50	126.00	5	24,201	0.02%
2020/09/09	11	125.59	9	127.61	132.00	2	24,286	0.01%
2020/09/08	20	130.20	26	131.48	128.00	-6	24,190	-0.02%
2020/09/07	24	131.46	15	135.29	126.50	9	24,242	0.04%
2020/09/04	21	136.52	8	137.63	136.50	13	24,763	0.05%
2020/09/03	14	138.14	17	137.91	138.00	-3	25,002	-0.01%
2020/09/02	22	132.14	25	133.32	131.00	-3	24,461	-0.01%
2020/09/01	7	126.50	24	126.40	132.50	-17	23,928	-0.07%
2020/08/31	16	123.81	10	123.29	120.50	6	23,549	0.03%
2020/08/28	19	125.26	27	124.11	123.00	-8	23,383	-0.03%
2020/08/27	2	130.50	2	131.00	129.00	0	23,254	0.00%
2020/08/26	16	130.91	19	131.29	131.00	-3	23,598	-0.01%
2020/08/25	15	129.37	22	130.91	129.00	-7	23,887	-0.03%
2020/08/24	26	132.98	14	133.04	132.00	12	23,450	0.05%
2020/08/21	25	137.38	30.1	136.55	140.50	-5.1	23,067	-0.02%
2020/08/20	55.1	134.01	9	136.39	128.00	46.1	22,561	0.20%
2020/08/19	25	141.62	81	141.40	142.00	-56	22,319	-0.25%
2020/08/18	42	139.89	23	140.02	138.50	19	22,087	0.09%
2020/08/17	58	138.88	26	141.21	138.50	32	22,089	0.14%
2020/08/14	21	133.88	64	135.66	144.00	-43	21,462	-0.20%
2020/08/13	56	134.67	16	134.75	131.00	40	21,254	0.19%
2020/08/12	2	127.25	8	127.31	129.00	-6	21,126	-0.03%
2020/08/11	4	117.75	6	117.83	117.50	-2	20,834	-0.01%
2020/08/10	12	118.50	11	119.27	120.00	1	20,473	0.00%
2020/08/07	11	115.23	4	113.63	113.50	7	20,183	0.03%
2020/08/06	1	116.50	3	117.00	118.50	-2	20,065	-0.01%
2020/08/05	11	113.27	10	115.50	116.00	1	19,961	0.01%
2020/08/04	0	0.00	25	107.22	111.50	-25	19,411	-0.13%
2020/08/03	22	102.45	20	104.50	101.50	2	19,281	0.01%
2020/07/31	23	100.87	4	100.50	100.00	19	19,193	0.10%
2020/07/30	2	101.75	2	100.50	100.00	0	19,020	0.00%
2020/07/29	4	94.45	2	94.20	94.60	2	18,671	0.01%
2020/07/28	4	96.80	5	96.58	96.10	-1	18,568	-0.01%
2020/07/24	0	0.00	2	93.25	92.30	-2	18,529	-0.01%
2020/07/23	5	96.18	5	96.10	96.00	0	18,691	0.00%
2020/07/22	10	92.91	46	93.20	96.50	-36	18,608	-0.19%
2020/07/21	1	87.70	20	88.25	89.80	-19	17,942	-0.11%
2020/07/20	3	80.13	0	0.00	81.70	3	18,263	0.02%
2020/07/17	4	79.95	2	79.50	79.80	2	18,346	0.01%
2020/07/16	4	81.00	4	81.50	81.80	0	18,413	0.00%
2020/07/15	8	82.55	5	81.14	80.50	3	18,412	0.02%
2020/07/13	13	81.35	0	0.00	82.70	13	18,653	0.07%
2020/07/10	10	82.84	0	0.00	82.70	10	18,846	0.05%
2020/07/09	1	88.80	17	86.57	86.10	-16	19,015	-0.08%
2020/07/08	18	88.16	1	88.20	88.10	17	19,258	0.09%
2020/07/07	8	87.85	0	0.00	85.40	8	19,298	0.04%
2020/07/03	20	84.26	7	83.94	84.30	13	19,427	0.07%
2020/07/02	4	79.33	6	80.07	81.90	-2	19,400	-0.01%
2020/07/01	13	81.68	10	80.36	78.40	3	19,314	0.02%
2020/06/30	4	78.03	6	78.27	79.30	-2	18,858	-0.01%
2020/06/29	3	72.60	18	72.42	72.10	-15	18,765	-0.08%
2020/06/24	2	71.20	13	71.91	72.10	-11	18,843	-0.06%
2020/06/23	16	70.95	0	0.00	70.50	16	19,099	0.08%
2020/06/22	3	72.23	3	72.53	72.50	0	19,195	0.00%
2020/06/19	10	69.40	15	69.66	69.60	-5	19,083	-0.03%
2020/06/18	12	68.95	8	69.13	69.40	4	19,140	0.02%
2020/06/17	1	68.00	1	67.60	67.80	0	18,947	0.00%
2020/06/16	4	67.43	6	66.97	66.50	-2	18,966	-0.01%
2020/06/15	10	65.50	10	63.30	63.30	0	18,702	0.00%
2020/06/12	7	64.76	5	65.34	65.40	2	18,726	0.01%
2020/06/11	15	67.79	84	67.41	65.90	-69	18,425	-0.37%
2020/06/10	12	63.92	52	64.54	65.30	-40	17,466	-0.23%
2020/06/09	12	59.82	0	0.00	59.40	12	16,885	0.07%
2020/06/08	20	59.85	0	0.00	59.50	20	16,932	0.12%
2020/06/05	17	60.67	32	60.71	60.40	-15	16,913	-0.09%
2020/06/04	6	59.22	20	59.60	59.10	-14	16,812	-0.08%
2020/06/03	20	59.20	8	59.48	59.40	12	16,950	0.07%
2020/06/02	62	60.85	33	61.45	59.70	29	16,883	0.17%
2020/06/01	81	59.75	29	60.26	60.30	52	16,561	0.31%
2020/05/29	2	55.50	5	55.80	56.00	-3	16,149	-0.02%
2020/05/28	3	55.67	6	55.40	55.00	-3	16,444	-0.02%
2020/05/27	2	56.40	0	0.00	56.00	2	16,532	0.01%
2020/05/26	8	56.58	1	57.30	56.20	7	16,481	0.04%
2020/05/25	4	54.85	13	55.78	54.70	-9	16,235	-0.06%
2020/05/22	17	54.66	5	54.36	54.10	12	16,085	0.07%
2020/05/21	8	59.36	3	58.77	58.70	5	15,936	0.03%
2020/05/20	5	59.08	43	57.35	57.80	-38	16,305	-0.23%
2020/05/19	58	58.49	10	58.74	58.50	48	16,013	0.30%
2020/05/18	0	0.00	1	63.00	63.00	-1	15,354	-0.01%
2020/05/15	1	69.70	1	69.70	69.90	0	15,233	0.00%
2020/05/14	2	72.25	0	0.00	70.50	2	15,197	0.01%
2020/05/13	3	73.00	0	0.00	72.80	3	15,197	0.02%
2020/05/12	7	73.39	9	73.70	71.80	-2	15,159	-0.01%
2020/05/11	1	75.20	2	73.70	75.20	-1	15,088	-0.01%
2020/05/08	5	71.46	1	72.10	71.30	4	14,939	0.03%
2020/05/07	2	70.30	0	0.00	69.50	2	14,955	0.01%
2020/05/06	2	69.70	0	0.00	69.60	2	14,843	0.01%
2020/05/04	1	69.50	3	69.33	70.50	-2	14,777	-0.01%
2020/04/29	2	72.60	0	0.00	72.00	2	14,677	0.01%
2020/04/28	3	70.00	5	70.06	70.50	-2	14,493	-0.01%
2020/04/27	4	67.93	15	67.99	67.60	-11	14,229	-0.08%
2020/04/24	14	66.84	2	66.90	67.50	12	14,120	0.08%
2020/04/23	9	68.03	5	68.64	68.10	4	14,001	0.03%
2020/04/21	0	0.00	4	64.18	64.60	-4	13,417	-0.03%
2020/04/20	4	65.93	10	65.70	65.70	-6	13,386	-0.04%
2020/04/17	3	67.13	2	66.05	64.50	1	13,446	0.01%
2020/04/16	14	64.55	6	64.82	65.00	8	13,214	0.06%
2020/04/15	16	65.06	15	65.69	62.10	1	12,910	0.01%
2020/04/14	1	57.90	3	61.70	62.10	-2	12,508	-0.02%
2020/04/13	9	55.59	7	56.57	56.50	2	12,269	0.02%
2020/04/10	0	0.00	1	53.40	53.70	-1	11,965	-0.01%
2020/04/08	11	53.62	12	52.98	53.40	-1	11,714	-0.01%
2020/04/07	2	56.00	5	55.16	53.40	-3	11,489	-0.03%
2020/04/06	9	53.81	4	53.58	54.30	5	11,222	0.04%
2020/03/31	1	53.80	2	54.20	55.00	-1	10,938	-0.01%
2020/03/30	1	52.00	1	52.30	52.40	0	10,584	0.00%
2020/03/27	44	50.44	28	50.41	50.40	16	10,329	0.15%
2020/03/26	4	45.20	8	45.68	47.00	-4	9,955	-0.04%
2020/03/25	1	41.60	11	43.13	43.65	-10	9,663	-0.10%
2020/03/24	2	39.60	14	40.34	39.70	-12	9,510	-0.13%
2020/03/23	15	39.39	13	39.80	38.70	2	9,309	0.02%
2020/03/20	10	44.47	0	0.00	43.00	10	9,177	0.11%
2020/03/18	2	47.43	2	48.30	47.60	0	8,805	0.00%
2020/03/17	0	0.00	1	44.90	44.70	-1	8,584	-0.01%
2020/03/12	1	49.50	10	51.70	49.00	-9	8,368	-0.11%
2020/03/11	10	55.60	6	54.47	54.20	4	8,281	0.05%
2020/03/09	8	57.69	7	57.66	55.00	1	8,085	0.01%
2020/03/06	2	57.30	2	57.00	57.40	0	7,895	0.00%
2020/03/05	5	57.58	8	57.39	56.10	-3	7,883	-0.04%
2020/03/04	0	0.00	1	55.90	56.20	-1	7,683	-0.01%
2020/03/03	12	57.17	6	56.83	55.50	6	7,573	0.08%
2020/03/02	3	54.30	6	55.17	56.00	-3	7,183	-0.04%
2020/02/27	1	55.00	0	0.00	53.00	1	6,883	0.01%
2020/02/26	1	55.50	1	55.80	55.20	0	6,724	0.00%
2020/02/25	2	56.60	0	0.00	55.30	2	6,595	0.03%
2020/02/24	5	56.18	4	56.38	56.90	1	6,535	0.02%
2020/02/21	10	52.00	6	53.55	55.80	4	6,145	0.07%
2020/02/20	6	50.22	6	50.52	50.80	0	5,405	0.00%
2020/02/19	1	49.10	3	48.93	48.55	-2	5,207	-0.04%
2020/02/14	0	0.00	12	47.49	47.70	-12	5,196	-0.23%
2020/02/13	7	47.84	4	47.54	47.50	3	5,273	0.06%
2020/02/12	3	46.40	3	46.80	47.00	0	5,269	0.00%
2020/02/11	8	44.59	6	44.67	45.05	2	5,299	0.04%
2020/02/06	1	46.50	4	45.58	46.00	-3	5,311	-0.06%
2020/02/04	3	44.50	4	44.64	44.50	-1	5,538	-0.02%
2020/01/30	5	47.05	5	45.89	44.85	0	6,035	0.00%
2020/01/20	2	50.50	0	0.00	49.80	2	6,094	0.03%
2020/01/17	0	0.00	2	50.00	50.20	-2	6,223	-0.03%
2020/01/15	0	0.00	2	49.85	49.90	-2	7,050	-0.03%
2020/01/13	16	49.11	7	49.16	50.00	9	7,701	0.12%
2020/01/10	0	46.75	0	0.00	46.75	0	7,519	0.00%
2020/01/06	1	45.15	0	0.00	44.55	1	7,947	0.01%
2020/01/03	2	47.35	0	0.00	46.65	2	7,980	0.03%
2020/01/02	3	47.07	1	47.80	47.90	2	8,196	0.02%
2019/12/19	2	49.35	0	0.00	48.70	2	9,519	0.02%
2019/12/17	0	49.70	0	0.00	49.60	0	9,939	0.00%
2019/12/12	1	49.35	3	48.75	48.40	-2	10,989	-0.02%
2019/12/11	14	48.66	14	48.87	48.95	0	11,710	0.00%
2019/12/09	6	50.55	6	50.85	50.20	0	11,918	0.00%
2019/12/06	5	50.96	2	50.20	50.70	3	11,936	0.03%
2019/12/05	0	0.00	3	49.68	49.90	-3	11,961	-0.03%
2019/12/04	3	49.85	0	0.00	50.40	3	12,065	0.02%
2019/12/03	1	49.55	2	49.80	50.20	-1	12,467	-0.01%
2019/12/02	0	0.00	1	48.20	48.60	-1	12,507	-0.01%
2019/11/28	0	0.00	1	52.30	52.20	-1	12,651	-0.01%
2019/11/27	0	0.00	1	51.50	51.20	-1	12,683	-0.01%
2019/11/26	0	0.00	2	51.10	51.20	-2	12,715	-0.02%
2019/11/25	0	0.00	1	51.10	50.70	-1	12,732	-0.01%
2019/11/21	4	51.20	2	50.60	51.40	2	12,883	0.02%
2019/11/15	2	54.00	2	53.20	53.40	0	13,092	0.00%
2019/11/14	1	53.70	0	0.00	53.00	1	13,072	0.01%
2019/11/12	0	0.00	1	54.50	55.00	-1	13,217	-0.01%
2019/11/11	3	53.77	4	54.25	52.70	-1	13,274	-0.01%
2019/11/08	1	53.60	0	0.00	53.60	1	13,208	0.01%
2019/11/05	1	55.40	3	55.23	55.20	-2	13,168	-0.02%
2019/11/04	3	54.57	2	54.65	54.70	1	13,186	0.01%
2019/11/01	2	54.30	0	0.00	54.20	2	13,132	0.02%
2019/10/31	0	0.00	1	54.80	55.40	-1	13,108	-0.01%
2019/10/30	30	56.93	29	56.36	56.10	1	13,141	0.01%
2019/10/29	15	55.81	20	55.82	56.50	-5	12,960	-0.04%
2019/10/28	12	56.56	10	56.50	56.50	2	12,829	0.02%
2019/10/25	0	0.00	2	56.90	56.60	-2	12,785	-0.02%
2019/10/24	17	57.22	19	57.13	57.70	-2	12,690	-0.02%
2019/10/23	11	56.05	8	56.29	55.30	3	12,416	0.02%
2019/10/22	19	54.19	21	54.95	55.90	-2	12,379	-0.02%
2019/10/17	1	51.80	1	51.30	51.20	0	12,250	0.00%
2019/10/16	1	53.10	1	53.50	50.90	0	12,597	0.00%
2019/10/15	12	51.18	16.1	51.73	51.90	-4.1	12,432	-0.03%
2019/10/14	2	51.30	3	51.17	51.00	-1	12,356	-0.01%
2019/10/09	2	48.98	2	49.23	49.00	0	12,257	0.00%
2019/10/08	11	50.60	31	49.42	49.00	-20	12,218	-0.16%
2019/10/07	18	52.16	7	52.36	52.00	11	12,094	0.09%
2019/10/04	11	50.24	1	50.70	50.40	10	11,927	0.08%
2019/10/01	2	49.48	1	50.30	49.35	1	11,880	0.01%
2019/09/27	1	48.90	1	49.25	50.60	0	11,792	0.00%
2019/09/26	5	50.72	10	50.59	50.00	-5	11,732	-0.04%
2019/09/25	6	50.20	1	50.40	49.80	5	11,662	0.04%
2019/09/24	2	50.65	1	51.10	50.20	1	11,747	0.01%
2019/09/23	51	50.98	46	51.08	50.50	5	11,671	0.04%
2019/09/20	0	0.00	1	48.95	49.55	-1	11,584	-0.01%
2019/09/19	2	50.05	3	50.08	49.90	-1	11,494	-0.01%
2019/09/18	16	48.77	14	49.56	49.85	2	11,286	0.02%
2019/09/17	12	48.08	11	47.83	48.80	1	10,971	0.01%
2019/09/16	20	46.45	30	46.87	47.30	-10	10,652	-0.09%
2019/09/12	3	43.00	3	43.80	43.80	0	10,271	0.00%
2019/09/11	0	0.00	14	41.50	41.35	-14	10,460	-0.13%
2019/09/09	1	41.25	0	0.00	41.05	1	10,795	0.01%
2019/09/06	5	43.50	0	0.00	42.10	5	10,828	0.05%
2019/09/05	1	43.20	6	42.98	42.80	-5	10,905	-0.05%
2019/09/04	2	41.30	2	41.90	42.00	0	11,021	0.00%
2019/09/03	15	41.62	15	41.14	40.75	0	11,207	0.00%
2019/09/02	14	40.97	4	41.40	41.50	10	11,119	0.09%
2019/08/29	0	0.00	10	39.25	39.85	-10	11,137	-0.09%
2019/08/27	0	0.00	1	39.65	38.90	-1	11,287	-0.01%
2019/08/22	5	42.30	5	42.10	42.10	0	11,611	0.00%
2019/08/20	2	41.95	0	0.00	41.30	2	11,863	0.02%
2019/08/15	0	0.00	5	41.66	41.85	-5	12,377	-0.04%
2019/08/14	5	42.20	0	0.00	41.10	5	12,382	0.04%
2019/08/08	0	0.00	6	39.55	39.80	-6	12,449	-0.05%
2019/08/07	12	39.44	9	38.84	38.20	3	12,443	0.02%
2019/08/06	1	35.65	17	36.16	39.75	-16	12,402	-0.13%
2019/08/05	1	38.70	0	0.00	38.25	1	12,331	0.01%
2019/08/02	1	40.10	0	0.00	40.00	1	12,357	0.01%
2019/08/01	4	41.10	8	40.93	40.85	-4	12,300	-0.03%
2019/07/31	4	42.19	10	42.28	42.50	-6	12,306	-0.05%
2019/07/30	17	43.04	0	0.00	42.00	17	12,355	0.14%
2019/07/29	1	44.60	12	44.67	43.80	-11	12,241	-0.09%
2019/07/25	12	44.40	0	0.00	44.40	12	12,142	0.10%
2019/07/24	20	43.89	16	43.52	45.00	4	12,018	0.03%
2019/07/23	1	42.20	1	42.00	41.75	0	11,824	0.00%
2019/07/22	7	41.28	7	41.61	41.70	0	11,745	0.00%
2019/07/19	7	40.74	7	40.86	41.00	0	11,591	0.00%
2019/07/18	4	40.00	6	40.02	39.80	-2	11,394	-0.02%
2019/07/16	0	0.00	15	40.01	39.65	-15	11,312	-0.13%
2019/07/12	2	39.80	5	39.10	39.60	-3	11,601	-0.03%
2019/07/11	0	0.00	1	39.65	39.70	-1	11,686	-0.01%
2019/07/10	2	38.73	0	0.00	38.65	2	11,659	0.02%
2019/07/09	2	38.48	3	37.63	37.60	-1	11,532	-0.01%
2019/07/08	19	40.34	18	40.20	40.40	1	11,434	0.01%
2019/07/05	18	41.83	2	41.90	41.70	16	11,450	0.14%
2019/07/04	0	0.00	2	42.55	41.55	-2	11,545	-0.02%
2019/07/03	5	42.06	5	42.55	41.65	0	11,665	0.00%
2019/07/01	0	0.00	14	43.18	43.25	-14	11,679	-0.12%
2019/06/28	9	39.79	4	39.55	39.35	5	11,664	0.04%
2019/06/27	15	40.12	14	39.95	39.55	1	11,856	0.01%
2019/06/26	1	38.75	1	38.25	38.75	0	11,962	0.00%
2019/06/25	1	38.70	0	0.00	38.50	1	12,158	0.01%
2019/06/21	12	39.00	10	38.87	38.20	2	12,487	0.02%
2019/06/20	21	38.90	13	39.00	38.70	8	12,545	0.06%
2019/06/19	3	38.20	26	38.70	39.35	-23	12,462	-0.18%
2019/06/18	2	35.85	1	37.00	36.15	1	12,064	0.01%
2019/06/17	7	37.54	6	37.54	36.95	1	12,255	0.01%
2019/06/13	6	37.82	4	38.06	37.35	2	12,247	0.02%
2019/06/12	23	37.63	12	37.71	37.75	11	12,018	0.09%
2019/06/11	6	35.29	6	36.79	37.50	0	11,473	0.00%
2019/06/10	10	33.07	6	33.08	34.10	4	11,177	0.04%
2019/06/05	1	32.90	0	0.00	32.65	1	10,990	0.01%
2019/06/04	8	32.98	9	32.94	32.55	-1	10,954	-0.01%
2019/06/03	1	32.05	0	0.00	32.05	1	10,845	0.01%
2019/05/30	4	32.10	4	31.93	32.00	0	10,711	0.00%
2019/05/29	4	29.35	2	29.60	31.55	2	10,536	0.02%
2019/05/28	2	30.78	2	30.90	30.35	0	10,470	0.00%
2019/05/23	17	34.13	2	34.05	32.75	15	9,939	0.15%
2019/05/22	2	37.05	2	37.15	36.05	0	9,712	0.00%
2019/05/21	1	37.45	1	37.70	38.00	0	9,665	0.00%
2019/05/17	3	42.97	3	42.43	40.60	0	9,478	0.00%
2019/05/16	1	46.00	1	46.20	45.00	0	9,380	0.00%
2019/05/15	2	46.05	0	0.00	46.80	2	9,431	0.02%
2019/05/13	0	0.00	10	44.50	45.00	-10	9,449	-0.11%
2019/05/10	24	46.15	0	0.00	45.30	24	9,480	0.25%
2019/05/09	2	48.20	36	46.11	46.10	-34	9,432	-0.36%
2019/05/08	38	48.48	2	48.98	48.70	36	9,379	0.38%
2019/05/07	3	46.60	6	46.95	47.50	-3	9,300	-0.03%
2019/05/06	2	44.35	0	0.00	43.80	2	9,223	0.02%
2019/05/02	2	47.20	2	46.90	46.50	0	9,231	0.00%
2019/04/30	2	46.15	2	45.85	46.50	0	9,301	0.00%
2019/04/26	1	49.30	0	0.00	48.70	1	9,300	0.01%
2019/04/25	2	50.40	2	50.80	51.60	0	9,427	0.00%
2019/04/23	2	53.85	3	52.17	50.60	-1	9,360	-0.01%
2019/04/22	1	55.00	2	53.50	53.80	-1	9,309	-0.01%
2019/04/19	5	50.72	6	51.57	52.00	-1	9,170	-0.01%
2019/04/18	0	0.00	5	49.00	48.15	-5	8,936	-0.06%
2019/04/16	2	48.48	7	48.86	48.00	-5	8,901	-0.06%
2019/04/15	10	47.08	5	47.20	47.05	5	8,857	0.06%
2019/04/12	5	47.25	0	0.00	46.35	5	8,939	0.06%
2019/04/10	0	0.00	3	48.40	47.95	-3	8,944	-0.03%
2019/04/09	3	47.67	1	48.00	46.55	2	8,890	0.02%
2019/04/08	9	50.68	5	49.90	51.10	4	8,932	0.04%
2019/04/03	0	0.00	30	48.65	49.20	-30	8,974	-0.33%
2019/04/02	2	46.40	2	47.03	48.30	0	9,024	0.00%
2019/04/01	2	46.70	7	46.31	45.00	-5	8,933	-0.06%
2019/03/29	4	45.30	4	44.78	46.60	0	8,711	0.00%
2019/03/28	17	44.23	13	45.38	45.80	4	8,632	0.05%
2019/03/27	9	43.00	9	42.71	44.00	0	8,607	0.00%
2019/03/26	7	43.90	4	41.90	41.50	3	8,614	0.03%
2019/03/22	25	44.15	25	44.46	44.20	0	8,623	0.00%
2019/03/21	4	42.70	5	42.25	42.15	-1	8,721	-0.01%
2019/03/20	46	41.26	28	41.59	42.00	18	8,977	0.20%
2019/03/19	6	39.32	1	40.50	39.90	5	9,202	0.05%
2019/03/18	7	38.13	19	38.83	39.30	-12	9,650	-0.12%
2019/03/15	2	37.28	2	37.60	37.25	0	10,059	0.00%
2019/03/14	5	36.95	2	37.15	36.90	3	10,311	0.03%
2019/03/12	3	36.37	0	0.00	36.30	3	10,691	0.03%
2019/03/08	4	36.46	0	0.00	36.30	4	11,377	0.04%
2019/03/07	0	0.00	2	38.48	37.80	-2	11,509	-0.02%
2019/03/06	1	37.85	0	0.00	37.80	1	11,975	0.01%
2019/03/05	0	0.00	1	38.60	38.15	-1	12,156	-0.01%
2019/02/27	10	38.69	1	37.65	37.75	9	12,186	0.07%
2019/02/26	0	0.00	3	37.67	38.50	-3	12,076	-0.02%
2019/02/22	1	36.10	0	0.00	36.05	1	11,864	0.01%
2019/02/21	2	36.93	0	0.00	36.85	2	11,862	0.02%
2019/02/18	5	39.05	0	0.00	37.50	5	11,865	0.04%
2019/02/14	5	38.15	5	38.75	38.15	0	12,184	0.00%
2019/02/13	0	0.00	4	38.10	38.10	-4	12,103	-0.03%
2019/02/12	13	38.67	9	38.57	39.00	4	12,034	0.03%
2019/02/11	0	0.00	2	37.30	37.25	-2	12,048	-0.02%
2019/01/30	4	36.46	1	36.80	35.95	3	12,073	0.02%
2019/01/28	1	36.80	1	36.80	36.20	0	12,095	0.00%
2019/01/25	1	36.30	0	0.00	36.00	1	12,041	0.01%
2019/01/24	2	36.23	0	0.00	36.00	2	12,023	0.02%
2019/01/23	0	0.00	15	35.25	35.65	-15	11,935	-0.13%
2019/01/22	11	35.17	0	0.00	35.20	11	11,962	0.09%
2019/01/21	11	36.27	13	36.33	36.25	-2	11,870	-0.02%
2019/01/18	3	36.25	3	36.37	36.75	0	11,812	0.00%
2019/01/17	59	35.47	69	36.01	35.55	-10	11,648	-0.09%
2019/01/15	26	34.27	26	34.00	34.50	0	11,490	0.00%
2019/01/14	32	34.50	32	33.46	34.30	0	11,431	0.00%
2019/01/11	12	33.50	12	34.25	33.25	0	11,357	0.00%
2019/01/10	34	34.37	40	33.86	34.45	-6	11,243	-0.05%
2019/01/09	60	34.30	49	34.79	33.50	11	11,212	0.10%
2019/01/08	59	35.07	59	34.86	35.20	0	11,047	0.00%
2019/01/07	18	34.77	19	34.90	34.70	-1	10,995	-0.01%
2019/01/04	35	34.06	13	34.18	33.50	22	10,953	0.20%
2019/01/03	33	34.58	43	34.64	34.70	-10	10,943	-0.09%
2019/01/02	5	34.30	5	34.73	34.10	0	10,824	0.00%
2018/12/28	9	33.75	9	33.47	33.80	0	10,841	0.00%
2018/12/27	30	34.07	36	34.28	33.65	-6	10,850	-0.06%
2018/12/26	27	33.78	41	34.78	32.80	-14	10,677	-0.13%
2018/12/25	54	35.46	50	35.95	35.15	4	10,571	0.04%
2018/12/24	30	37.03	39	36.15	37.45	-9	10,361	-0.09%
2018/12/22	30	35.82	30	35.83	35.75	0	10,235	0.00%
2018/12/21	60	35.97	53	35.64	36.30	7	10,278	0.07%
2018/12/20	19	35.47	20	35.24	34.80	-1	10,098	-0.01%
2018/12/19	13	35.39	9	35.24	35.10	4	9,975	0.04%
2018/12/18	30	36.62	22	36.82	36.30	8	9,811	0.08%
2018/12/17	8	37.08	4	37.64	37.35	4	9,706	0.04%
2018/12/14	48	36.91	49	37.12	37.20	-1	9,423	-0.01%
2018/12/13	50	38.16	48	38.02	37.75	2	9,117	0.02%
2018/12/12	13	39.98	9	39.76	39.65	4	8,849	0.05%
2018/12/11	2	37.33	4	39.49	40.00	-2	8,632	-0.02%
2018/12/10	16	36.34	17	36.77	36.40	-1	8,376	-0.01%
2018/12/07	8	33.91	16	35.02	35.75	-8	8,035	-0.10%
2018/12/05	17	34.70	11	34.78	34.50	6	7,775	0.08%
2018/12/04	2	34.58	34	34.59	34.15	-32	7,604	-0.42%
2018/12/03	9	32.43	8	33.18	33.45	1	7,323	0.01%
2018/11/30	30	30.50	0	0.00	30.45	30	7,115	0.42%
2018/11/29	0	0.00	3	32.00	30.00	-3	7,093	-0.04%
2018/11/28	0	0.00	2	31.25	31.15	-2	6,655	-0.03%
2018/11/26	0	0.00	150	30.85	30.00	-150	6,477	-2.32%	大賣/鉅額交易
2018/11/22	2	30.75	0	0.00	29.80	2	6,320	0.03%
2018/11/20	50	30.22	0	0.00	30.15	50	6,230	0.80%
2018/11/19	100	30.85	0	0.00	31.00	100	6,184	1.62%
2018/11/14	22	32.93	7	32.27	32.90	15	5,900	0.25%
2018/11/13	19	30.65	15	30.98	31.10	4	5,631	0.07%
2018/11/09	0	0.00	1	28.80	29.30	-1	5,449	-0.02%
2018/11/08	4	30.45	1	29.60	29.70	3	5,481	0.05%
2018/11/07	0	0.00	2	28.45	29.60	-2	5,363	-0.04%
2018/11/02	0	0.00	19	25.90	25.90	-19	5,270	-0.36%
2018/11/01	19	25.40	0	0.00	25.20	19	5,330	0.36%
2018/10/25	0	0.00	12	26.26	26.00	-12	5,151	-0.23%
2018/10/24	1	26.10	11	26.87	26.95	-10	5,109	-0.20%
2018/10/23	0	0.00	10	25.20	26.00	-10	5,012	-0.20%
2018/10/12	40	24.25	40	24.09	24.25	0	4,700	0.00%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/09	14	26.80	0	0.00	26.60	14	4,532	0.31%
2018/10/05	5	28.50	0	0.00	28.80	5	4,394	0.11%
2018/10/03	0	0.00	16	31.30	30.85	-16	4,247	-0.38%
2018/10/01	16	30.08	0	0.00	30.10	16	4,069	0.39%
2018/09/27	21	29.17	40	29.44	29.40	-19	3,937	-0.48%
2018/09/26	20	30.20	0	0.00	29.90	20	3,854	0.52%
2018/09/25	2	31.58	0	0.00	31.50	2	3,757	0.05%
2018/09/19	20	32.75	40	33.15	32.90	-20	3,554	-0.56%
2018/09/18	40	33.38	20	33.53	33.00	20	3,551	0.56%
2018/09/17	1	34.85	7	34.96	34.30	-6	3,421	-0.18%
2018/09/14	6	33.73	1	34.10	34.00	5	3,060	0.16%
2018/09/13	9	32.81	11	33.47	32.60	-2	2,683	-0.07%
2018/09/12	5	31.58	5	31.93	31.15	0	2,380	0.00%
2018/09/11	2	32.00	0	0.00	31.30	2	2,317	0.09%
2018/09/10	0	0.00	10	31.75	31.35	-10	2,210	-0.45%
2018/09/06	2	32.75	0	0.00	31.00	2	2,012	0.10%
2018/09/05	5	31.48	7	31.28	32.50	-2	1,849	-0.11%
2018/09/04	4	29.83	5	29.88	30.00	-1	1,631	-0.06%
2018/09/03	2	29.00	2	30.00	28.60	0	1,556	0.00%
2018/08/31	0	0.00	100	28.70	28.70	-100	1,428	-7.00%
2018/08/24	1	29.30	1	29.15	29.45	0	1,508	0.00%
2018/08/20	3	28.05	7	27.90	27.90	-4	1,467	-0.27%
2018/08/17	0	0.00	4	29.68	29.30	-4	1,438	-0.28%
2018/08/16	2	30.25	0	0.00	30.00	2	1,431	0.14%
2018/08/15	2	29.45	0	0.00	30.20	2	1,407	0.14%
2018/08/14	5	29.39	7	29.56	29.80	-2	1,355	-0.15%
2018/08/13	8	28.71	6	29.52	29.40	2	1,316	0.15%
2018/08/10	2	28.80	6	28.70	28.85	-4	1,263	-0.32%
2018/08/09	2	28.58	1	28.75	28.25	1	1,210	0.08%
2018/08/08	2	28.30	2	28.28	28.20	0	1,163	0.00%
2018/07/12	24	26.65	0	0.00	26.65	24	1,305	1.84%
2018/07/11	28	26.45	0	0.00	26.50	28	1,343	2.08%
2018/07/10	0	0.00	22	26.55	26.55	-22	1,352	-1.63%
2018/07/03	70	27.46	0	0.00	26.65	70	1,469	4.76%
2018/05/14	10	25.08	0	0.00	25.15	10	3,860	0.26%
2018/05/08	0	0.00	8	25.86	26.15	-8	3,838	-0.21%
2018/05/07	8	25.72	0	0.00	25.75	8	3,843	0.21%
2018/04/03	0	0.00	25	32.30	32.35	-25	3,825	-0.65%
2018/03/31	25	33.86	2	33.70	33.95	23	3,746	0.61%
2018/03/30	2	35.10	0	0.00	33.70	2	3,724	0.05%
2018/03/29	1	34.30	11	34.03	35.70	-10	3,609	-0.28%
2018/03/28	11	32.94	81	32.90	32.60	-70	3,441	-2.03%
2018/03/27	81	32.46	1	32.70	32.70	80	3,386	2.36%
2018/03/15	1	33.50	1	33.10	32.95	0	2,973	0.00%
2018/03/12	1	33.15	6	33.24	34.50	-5	2,799	-0.18%
2018/03/09	3	34.13	0	0.00	34.40	3	2,570	0.12%
2018/03/08	2	32.70	2	33.05	34.30	0	2,367	0.00%
2018/03/07	3	32.93	1	33.60	31.90	2	2,037	0.10%
2018/03/06	1	33.95	1	33.15	33.20	0	1,914	0.00%
2018/03/05	1	31.85	1	32.10	32.65	0	1,688	0.00%
2018/03/02	2	30.48	2	30.33	29.90	0	1,423	0.00%
2018/03/01	1	27.65	1	27.85	30.40	0	1,289	0.00%