南電 (8046)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
2,568張
產業
上市電子零組件類股▲1.55%
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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/24	6	194.17	1	188.50	194.50	5	2,849	0.18%
2024/04/23	2	180.54	0	0.00	185.00	2	2,742	0.07%
2024/04/22	1	177.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	21	172.50	4	172.38	171.50	17	2,634	0.65%
2024/04/18	3	179.83	9	180.61	179.00	-6	2,557	-0.23%
2024/04/17	0.2	182.50	20	182.00	181.50	-19.8	2,527	-0.78%
2024/04/16	3	183.50	2	185.25	185.00	1	2,493	0.04%
2024/04/12	0.2	202.00	0	0.00	199.00	0.2	2,528	0.01%
2024/04/11	1	202.00	0	0.00	199.50	1	2,601	0.04%
2024/04/02	0	0.00	2	208.00	208.00	-2	2,809	-0.07%
2024/04/01	1.1	206.60	1	208.52	209.50	0	2,812	0.00%
2024/03/29	1	201.00	0	201.00	200.50	1	2,785	0.03%
2024/03/28	0	199.50	0	0.00	198.00	0	2,778	0.00%
2024/03/27	1.1	201.55	0	0.00	202.00	1.1	2,823	0.04%
2024/03/21	0.1	213.50	1	215.00	212.00	-0.9	3,036	-0.03%
2024/03/20	1	213.00	1	213.49	212.50	0	3,096	0.00%
2024/03/19	2	211.00	1	211.50	211.50	1	3,104	0.03%
2024/03/18	0	0.00	5	205.90	211.00	-5	3,115	-0.16%
2024/03/11	1	207.50	0	0.00	207.50	1	3,199	0.03%
2024/03/08	3	204.33	0	0.00	206.50	3	3,322	0.09%
2024/03/07	3	206.33	1	203.50	203.50	2	3,378	0.06%
2024/03/06	2	205.75	1	208.00	206.00	1	3,388	0.03%
2024/03/05	1	210.00	0	0.00	210.00	1	3,400	0.03%
2024/03/04	6	209.08	0	0.00	209.00	6	3,442	0.17%
2024/03/01	0	0.00	2	214.00	210.50	-2	3,459	-0.06%
2024/02/29	2	208.75	1	208.00	211.50	1	3,458	0.03%
2024/02/27	2	211.50	8	212.63	210.50	-6	3,424	-0.18%
2024/02/26	0.1	221.50	0.3	222.00	221.00	-0.2	3,357	0.00%
2024/02/23	1	223.00	0.7	223.71	221.50	0.3	3,390	0.01%
2024/02/22	2	225.75	0	0.00	225.00	2	3,425	0.06%
2024/02/20	101	230.29	0	0.00	229.50	101	3,414	2.96%	大買/鉅額交易
2024/02/19	2	231.75	0	0.00	230.50	2	3,454	0.06%
2024/01/30	2	227.50	0	0.00	227.00	2	3,603	0.06%
2024/01/26	0	0.00	0	225.00	225.00	0	3,738	0.00%
2024/01/25	1	225.00	0.1	225.53	224.50	0.9	3,778	0.02%
2024/01/24	2	226.50	0.3	226.00	225.50	1.7	3,781	0.04%
2024/01/23	1	227.00	1	227.50	227.50	0	3,825	0.00%
2024/01/22	51	225.50	0	0.00	225.00	51	3,827	1.33%
2024/01/19	1.1	222.05	0	0.00	221.50	1.1	3,865	0.03%
2024/01/17	1	221.98	1	220.00	218.50	0	3,917	0.00%
2024/01/16	2	222.25	0	0.00	223.50	2	3,903	0.05%
2024/01/15	2	225.25	0	0.00	224.00	2	3,890	0.05%
2024/01/12	0	0.00	0	229.50	229.00	0	3,882	0.00%
2024/01/09	0	0.00	1	226.03	226.00	-1	3,991	-0.03%
2024/01/08	2	225.75	0	0.00	224.50	2	3,978	0.05%
2024/01/05	8	228.19	7	228.79	227.00	1	3,914	0.03%
2024/01/04	4.2	233.74	1	234.00	231.00	3.2	3,860	0.08%
2024/01/03	0.1	244.00	2	246.50	243.00	-1.9	3,772	-0.05%
2023/12/29	0	0.00	0	250.00	251.50	0	3,818	0.00%
2023/12/28	0	0.00	2	247.50	248.00	-2	3,827	-0.05%
2023/12/22	0	0.00	0.1	242.50	241.50	-0.1	3,974	0.00%
2023/12/19	0	0.00	0	246.83	244.50	0	3,977	0.00%
2023/12/18	0.1	249.00	0	0.00	251.50	0.1	3,974	0.00%
2023/12/14	2.1	251.48	0	0.00	252.00	2.1	4,078	0.05%
2023/12/13	4	250.50	6	248.42	250.00	-2	4,157	-0.05%
2023/12/12	3	249.67	2	252.25	248.00	1	4,381	0.02%
2023/12/11	0	0.00	3	253.50	252.50	-3	4,415	-0.07%
2023/12/07	0	0.00	2	247.50	247.00	-2	4,529	-0.04%
2023/12/06	2	253.75	0	0.00	249.00	2	4,527	0.04%
2023/12/05	1	253.50	1	254.50	252.50	0	4,476	0.00%
2023/12/01	0	0.00	1	249.95	249.50	-1	4,269	-0.02%
2023/11/30	0	249.50	0	0.00	248.00	0	4,251	0.00%
2023/11/29	1	246.00	1	248.50	251.00	0	4,252	0.00%
2023/11/28	0	241.50	2	244.50	245.00	-2	4,208	-0.05%
2023/11/22	2	238.00	0	0.00	237.00	2	4,265	0.05%
2023/11/21	1	244.00	0	0.00	242.50	1	4,264	0.02%
2023/11/20	0	0.00	4	239.50	239.00	-4	4,280	-0.09%
2023/11/17	2	236.25	5	237.00	237.00	-3	4,269	-0.07%
2023/11/16	4	236.00	6	239.33	238.50	-2	4,271	-0.05%
2023/11/15	2	236.25	4	236.00	235.50	-2	4,240	-0.05%
2023/11/14	5.1	231.32	2	232.00	230.50	3.1	4,201	0.07%
2023/11/13	1	232.50	0	0.00	230.50	1	4,221	0.02%
2023/11/10	0	0.00	10	223.20	228.00	-10	4,226	-0.24%
2023/11/09	2	229.00	0	0.00	227.50	2	4,200	0.05%
2023/11/08	0.2	232.50	0	0.00	231.00	0.2	4,201	0.00%
2023/11/07	100	232.40	0	0.00	232.50	100	4,181	2.39%
2023/11/03	1	233.50	4	234.63	232.50	-3	4,199	-0.07%
2023/11/02	0	0.00	1	243.00	243.00	-1	4,130	-0.02%
2023/11/01	2	237.00	0	0.00	240.00	2	4,126	0.05%
2023/10/31	2	235.50	0	0.00	236.00	2	4,181	0.05%
2023/10/27	2	233.50	1	235.50	233.50	1	4,309	0.02%
2023/10/26	2.2	229.27	7	229.57	229.00	-4.9	4,322	-0.11%
2023/10/20	1	239.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	2.5	243.10	0	0.00	242.50	2.5	4,421	0.06%
2023/10/18	2	251.25	0	0.00	250.50	2	4,439	0.05%
2023/10/16	5	251.60	2	252.25	253.00	3	4,580	0.07%
2023/10/13	4	258.25	0	0.00	257.00	4	4,789	0.08%
2023/10/12	1	258.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	3	258.82	260.00	-3	4,923	-0.06%
2023/10/06	7	255.28	0	0.00	251.50	7	5,040	0.14%
2023/10/05	1	261.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	2	257.50	2	261.00	264.00	0	5,058	0.00%
2023/10/03	1	265.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	3	268.50	2.5	270.59	267.50	0.5	5,179	0.01%
2023/09/28	1	267.50	1	271.50	266.50	0	5,182	0.00%
2023/09/27	1	264.50	0	0.00	265.00	1	5,166	0.02%
2023/09/26	1	264.50	0	0.00	263.00	1	5,193	0.02%
2023/09/25	1	266.50	1	271.88	269.00	0	5,186	0.00%
2023/09/22	4	260.50	3	264.01	267.00	1	5,138	0.02%
2023/09/21	1	261.50	5	262.10	263.50	-4	5,088	-0.08%
2023/09/20	7	265.43	2	266.00	260.50	5	5,100	0.10%
2023/09/19	2	275.00	101	272.06	271.00	-99	5,047	-1.96%	大賣/
2023/09/18	5	272.90	6	275.42	272.50	-1	4,983	-0.02%
2023/09/15	3	269.17	2	270.00	272.00	1	4,889	0.02%
2023/09/14	0	0.00	1	258.00	259.00	-1	4,683	-0.02%
2023/09/13	1	263.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	0	0.00	2	260.00	260.50	-2	4,689	-0.04%
2023/09/08	0	246.50	0	0.00	249.00	0	4,791	0.00%
2023/09/07	1	251.00	1	249.00	250.00	0	4,860	0.00%
2023/09/06	2	249.00	0	0.00	249.00	2	4,890	0.04%
2023/09/05	17	246.50	19	248.50	248.00	-2	4,945	-0.04%
2023/09/04	0	0.00	1	246.00	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	0	242.50	243.00	0	5,138	0.00%
2023/08/30	0	0.00	1	244.00	243.00	-1	5,299	-0.02%
2023/08/28	0	0.00	7	235.07	236.50	-7	5,416	-0.13%
2023/08/25	6	232.50	2	232.25	231.00	4	5,489	0.07%
2023/08/24	1	234.00	0	236.50	239.50	1	5,579	0.02%
2023/08/23	2	229.00	3	230.83	230.50	-1	5,698	-0.02%
2023/08/22	3	231.50	0	0.00	229.50	3	5,872	0.05%
2023/08/21	10	228.00	0.1	230.00	228.00	10	6,151	0.16%
2023/08/17	0	0.00	1	232.50	236.50	-1	6,326	-0.02%
2023/08/15	0	0.00	24	234.00	236.50	-24	6,553	-0.37%
2023/08/14	2.3	232.00	6	233.58	232.00	-3.8	6,639	-0.06%
2023/08/11	1	240.50	1	241.50	238.50	0	6,726	0.00%
2023/08/10	4.3	240.95	1	239.00	238.50	3.3	6,828	0.05%
2023/08/09	5	246.50	0	0.00	247.00	5	6,830	0.07%
2023/08/08	4	246.50	1	247.00	245.00	3	6,867	0.04%
2023/08/07	0.1	253.00	0	0.00	250.50	0.1	6,877	0.00%
2023/08/02	2	252.00	0	0.00	251.50	2	7,040	0.03%
2023/08/01	1	255.50	4	253.50	249.50	-3	7,091	-0.04%
2023/07/31	1	249.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	4.2	251.14	1	250.50	254.50	3.2	7,229	0.04%
2023/07/27	2	250.75	0	0.00	250.00	2	7,271	0.03%
2023/07/25	1	259.00	2	265.50	258.00	-1	7,480	-0.01%
2023/07/21	3	259.67	1	258.50	258.00	2	7,599	0.03%
2023/07/20	1.1	269.36	5	271.20	267.00	-3.9	7,689	-0.05%
2023/07/19	5	274.10	10	274.95	266.50	-5	7,723	-0.06%
2023/07/18	12	275.92	12	270.33	275.50	0	7,678	0.00%
2023/07/17	1	263.00	6	265.75	262.50	-5	7,491	-0.07%
2023/07/14	9	270.28	5.5	268.18	266.00	3.5	7,540	0.05%
2023/07/13	9	266.44	54	263.67	264.50	-45	7,468	-0.60%
2023/07/12	10	252.70	10	254.20	254.50	0	7,352	0.00%
2023/07/11	7	247.21	0	0.00	247.00	7	7,336	0.10%
2023/07/10	6	244.58	0	0.00	243.50	6	7,441	0.08%
2023/07/07	9	249.11	3	248.53	246.50	6	7,447	0.08%
2023/07/06	40	259.68	3	259.67	255.50	37	7,352	0.50%
2023/07/05	4	265.38	3	264.83	261.50	1	7,356	0.01%
2023/07/04	103	262.50	0	0.00	262.00	103	7,334	1.40%	大買/鉅額交易
2023/07/03	1	269.00	2	268.50	270.00	-1	7,384	-0.01%
2023/06/30	4	263.63	0	0.00	264.00	4	7,531	0.05%
2023/06/28	10.3	265.29	0	0.00	262.00	10.3	7,679	0.13%
2023/06/27	6	271.33	6	271.08	268.50	0	7,779	0.00%
2023/06/26	0.1	276.50	3.1	275.00	275.00	-3	7,818	-0.04%
2023/06/21	4.1	280.83	0	0.00	278.00	4.1	8,025	0.05%
2023/06/20	2	278.00	11	279.00	281.50	-9	8,127	-0.11%
2023/06/19	4.1	278.04	2	278.00	278.00	2.1	8,249	0.03%
2023/06/16	6	278.08	0	0.00	279.50	6	8,322	0.07%
2023/06/15	5.2	283.58	9	283.28	281.00	-3.8	8,296	-0.05%
2023/06/14	5	295.00	0	0.00	293.50	5	8,249	0.06%
2023/06/13	7	289.71	2	293.50	293.00	5	8,253	0.06%
2023/06/12	0	0.00	0	286.00	286.00	0	8,243	0.00%
2023/06/09	5	285.00	2	282.00	284.50	3	8,308	0.04%
2023/06/08	5	283.80	0	0.00	282.00	5	8,401	0.06%
2023/06/07	8.2	290.61	8	292.94	290.00	0.2	8,463	0.00%
2023/06/06	11	296.14	0	0.00	296.50	11	8,514	0.13%
2023/06/02	0	0.00	1	307.50	308.00	-1	8,495	-0.01%
2023/06/01	10	300.00	0	299.50	298.50	10	8,464	0.12%
2023/05/31	0	0.00	1	297.50	303.00	-1	8,667	-0.01%
2023/05/30	3	295.50	0	0.00	294.00	3	8,725	0.03%
2023/05/29	1	301.00	0	300.50	302.50	1	8,686	0.01%
2023/05/26	0	0.00	3	304.83	303.00	-3	8,597	-0.03%
2023/05/25	0.1	298.00	10	303.40	302.50	-9.9	8,464	-0.12%
2023/05/24	2	286.00	2	290.75	292.00	0	8,223	0.00%
2023/05/23	0	0.00	3	283.83	289.00	-3	8,138	-0.04%
2023/05/22	3	282.00	4.2	283.53	281.50	-1.2	8,079	-0.01%
2023/05/19	2	292.50	2	290.75	293.00	0	7,965	0.00%
2023/05/18	3	288.17	1.1	285.55	285.50	1.9	7,929	0.02%
2023/05/17	2	288.50	1.2	290.83	286.50	0.8	7,927	0.01%
2023/05/16	0	0.00	1	290.00	288.50	-1	7,854	-0.01%
2023/05/15	0	0.00	1	284.00	281.00	-1	7,773	-0.01%
2023/05/12	4	284.50	2	283.25	287.00	2	7,789	0.03%
2023/05/11	0	0.00	2	280.00	278.00	-2	7,758	-0.03%
2023/05/10	1	283.00	0	0.00	282.50	1	7,761	0.01%
2023/05/09	0	0.00	31	284.98	287.50	-31	7,767	-0.40%
2023/05/08	0	0.00	24	284.02	281.00	-24	7,773	-0.31%
2023/05/05	1	275.50	15	277.47	277.50	-14	7,758	-0.18%
2023/05/04	5	269.81	21	271.33	272.50	-16	7,857	-0.20%
2023/05/03	2	275.50	1	277.50	276.00	1	7,900	0.01%
2023/05/02	4	277.50	35	279.39	277.50	-31	7,915	-0.39%
2023/04/28	2	276.50	11	275.18	274.50	-9	7,942	-0.11%
2023/04/27	3	264.50	1	267.50	266.50	2	7,815	0.03%
2023/04/26	4	257.00	87	264.24	269.00	-83	7,812	-1.06%
2023/04/25	8	262.81	30.7	267.35	258.00	-22.7	7,838	-0.29%
2023/04/24	0	0.00	1	268.50	268.50	-1	7,743	-0.01%
2023/04/21	1	259.50	1	261.00	260.00	0	7,734	0.00%
2023/04/20	4	255.75	3	255.00	255.00	1	7,732	0.01%
2023/04/19	10	257.40	0.1	259.57	254.00	9.9	7,858	0.13%
2023/04/18	4	265.25	0	0.00	263.00	4	7,907	0.05%
2023/04/17	0	0.00	5	262.50	264.50	-5	8,079	-0.06%
2023/04/14	2.5	263.27	0.1	265.50	263.00	2.4	8,253	0.03%
2023/04/13	4.4	268.86	0.1	266.00	264.00	4.3	8,265	0.05%
2023/04/12	36	274.36	0	0.00	274.50	36	8,201	0.44%
2023/04/11	34	274.85	0	0.00	274.00	34	8,246	0.41%
2023/04/10	13	272.42	1	276.50	275.50	12	8,270	0.15%
2023/04/07	11.1	275.81	2	275.50	274.00	9.1	8,272	0.11%
2023/04/06	18	274.42	11.1	271.80	274.50	6.9	8,283	0.08%
2023/03/31	5	285.30	4	284.63	283.00	1	8,310	0.01%
2023/03/30	12.2	279.71	6	279.75	281.00	6.2	8,315	0.07%
2023/03/29	1.2	275.50	2	275.25	272.00	-0.8	8,478	-0.01%
2023/03/28	3	279.65	0.4	274.50	273.50	2.6	8,836	0.03%
2023/03/27	4	283.38	4.1	284.73	285.50	-0.1	8,862	0.00%
2023/03/24	1	285.00	4	286.63	286.50	-3	9,014	-0.03%
2023/03/23	0	0.00	2	277.00	280.50	-2	8,871	-0.02%
2023/03/22	2.1	275.07	7	275.14	275.50	-4.9	8,921	-0.05%
2023/03/21	1	268.50	1	264.50	269.00	0	8,944	0.00%
2023/03/20	93.1	262.61	0	0.00	262.50	93.1	8,933	1.04%
2023/03/17	1.1	262.45	0	0.00	261.00	1.1	9,094	0.01%
2023/03/16	0.2	262.00	1	260.50	259.00	-0.8	9,229	-0.01%
2023/03/15	4	263.88	0	0.00	259.50	4	9,580	0.04%
2023/03/14	1	259.00	2	261.00	260.00	-1	9,712	-0.01%
2023/03/13	4.2	262.58	32.2	257.04	266.00	-28	9,889	-0.28%
2023/03/10	29.2	262.84	12	262.58	260.00	17.2	9,931	0.17%
2023/03/09	7.1	265.15	0.4	266.50	266.50	6.7	10,174	0.07%
2023/03/08	1	255.50	5	260.20	263.00	-4	10,063	-0.04%
2023/03/07	0	0.00	1	258.50	258.50	-1	10,084	-0.01%
2023/03/06	12.3	262.67	4	261.25	261.00	8.3	10,128	0.08%
2023/03/03	25.1	261.73	25	263.74	259.00	0.1	10,261	0.00%
2023/03/02	0.2	242.75	4	243.00	250.50	-3.8	10,165	-0.04%
2023/03/01	6	238.33	0	0.00	240.50	6	10,116	0.06%
2023/02/24	4.2	238.21	1	238.00	235.00	3.2	10,158	0.03%
2023/02/23	1.7	240.76	2	241.50	243.00	-0.3	10,183	0.00%
2023/02/22	1.2	242.29	6	240.83	240.00	-4.8	10,408	-0.05%
2023/02/21	1	245.00	1	243.50	247.00	0	10,602	0.00%
2023/02/20	1	245.50	1	244.00	244.00	0	10,845	0.00%
2023/02/17	36	244.06	33	246.00	245.50	3	11,153	0.03%
2023/02/16	7	245.86	0	0.00	247.50	7	11,793	0.06%
2023/02/15	4	243.75	0	0.00	244.00	4	11,900	0.03%
2023/02/14	0.1	240.00	0	0.00	238.50	0.1	11,952	0.00%
2023/02/13	1	233.00	0	0.00	233.00	1	12,322	0.01%
2023/02/08	1.3	246.50	0	0.00	244.00	1.3	12,976	0.01%
2023/02/07	4.3	239.36	5	241.50	244.00	-0.8	13,058	-0.01%
2023/02/06	5.2	240.78	2	242.75	239.00	3.2	13,207	0.02%
2023/02/03	1.8	258.54	0	0.00	255.00	1.8	13,161	0.01%
2023/02/02	4	259.88	11	260.68	264.50	-7	13,207	-0.05%
2023/02/01	0	0.00	46	253.01	255.50	-46	13,225	-0.35%
2023/01/31	2	245.25	1.1	244.02	243.00	1	13,197	0.01%
2023/01/30	0	0.00	4	242.63	246.00	-4	13,404	-0.03%
2023/01/17	0	0.00	1.1	234.52	234.50	-1.1	13,495	-0.01%
2023/01/16	3	232.83	1	233.50	233.00	2	13,839	0.01%
2023/01/13	3	235.33	1	238.50	230.00	2	14,000	0.01%
2023/01/12	1	233.00	1	234.50	232.00	0	14,152	0.00%
2023/01/11	0	0.00	1	234.51	234.00	-1	14,447	-0.01%
2023/01/10	4	233.00	2	234.25	236.50	2	14,660	0.01%
2023/01/09	4	234.63	3.1	234.63	236.00	0.9	14,843	0.01%
2023/01/06	0	226.50	6	227.32	227.50	-6	14,819	-0.04%
2023/01/05	0	219.00	5	219.40	219.50	-5	14,815	-0.03%
2023/01/04	6	226.57	0	0.00	223.00	6	14,728	0.04%
2023/01/03	2	231.00	3	232.00	233.00	-1	14,662	-0.01%
2022/12/30	10	232.45	1	234.50	227.00	9	14,732	0.06%
2022/12/29	3	229.67	1	227.00	231.00	2	14,768	0.01%
2022/12/28	3	233.17	1	236.00	231.50	2	14,913	0.01%
2022/12/26	9	238.11	0	0.00	237.00	9	15,149	0.06%
2022/12/23	12	242.58	6	239.92	242.00	6	15,276	0.04%
2022/12/22	17	237.68	3	243.00	243.00	14	15,283	0.09%
2022/12/21	10	236.05	4	237.00	237.00	6	15,279	0.04%
2022/12/20	9	244.89	18	238.36	241.50	-9	15,189	-0.06%
2022/12/19	2	256.00	1	259.50	257.00	1	14,930	0.01%
2022/12/16	12.1	262.04	5	263.50	260.00	7.1	14,855	0.05%
2022/12/15	2	273.75	3	272.83	274.00	-1	14,757	-0.01%
2022/12/14	6	272.42	17	272.97	274.00	-11	14,743	-0.07%
2022/12/13	10.1	278.16	4	278.25	270.00	6.1	14,790	0.04%
2022/12/12	2	279.75	5	278.70	281.00	-3	14,675	-0.02%
2022/12/09	27.1	289.17	12	283.42	281.50	15.1	14,751	0.10%
2022/12/08	13	282.04	8.1	283.39	287.00	5	14,641	0.03%
2022/12/07	18.1	287.13	11	289.45	278.50	7.1	14,622	0.05%
2022/12/06	6	310.33	38	304.54	304.50	-32	14,293	-0.22%
2022/12/05	38	311.03	9	306.78	310.50	29	14,155	0.20%
2022/12/02	2	289.50	3	293.50	295.50	-1	13,957	-0.01%
2022/12/01	11	286.68	4	289.76	286.50	7	13,977	0.05%
2022/11/30	5	269.30	0	0.00	269.50	5	13,656	0.04%
2022/11/29	4	267.13	4	268.63	267.00	0	13,768	0.00%
2022/11/28	2	273.25	3	269.17	273.00	-1	13,889	-0.01%
2022/11/25	9	274.06	3.2	272.54	271.00	5.8	14,066	0.04%
2022/11/24	1	270.00	5.3	266.23	270.00	-4.3	13,891	-0.03%
2022/11/23	3.3	261.11	4.3	262.91	259.00	-1	13,814	-0.01%
2022/11/22	9.3	259.93	6	260.67	262.00	3.3	13,857	0.02%
2022/11/21	7.2	260.04	13	259.77	261.00	-5.8	13,867	-0.04%
2022/11/18	7.1	260.47	15.1	260.13	258.00	-8	13,855	-0.06%
2022/11/17	6	270.83	2	271.50	267.50	4	13,777	0.03%
2022/11/16	3	266.67	3	270.33	272.50	0	13,810	0.00%
2022/11/15	11	267.68	8	266.00	270.50	3	13,909	0.02%
2022/11/14	17	262.91	13	265.96	263.00	4	13,834	0.03%
2022/11/11	0	0.00	19	256.50	256.50	-19	13,368	-0.14%
2022/11/10	3	233.17	2	232.00	233.50	1	13,309	0.01%
2022/11/09	8	226.44	19	229.24	234.50	-11	13,340	-0.08%
2022/11/08	10	220.45	11	222.00	219.00	-1	13,260	-0.01%
2022/11/07	2	218.25	1	214.50	214.50	1	13,156	0.01%
2022/11/04	10	212.75	5	215.80	217.00	5	13,147	0.04%
2022/11/03	1	212.50	1	215.00	217.00	0	12,958	0.00%
2022/11/02	3	216.50	6	214.42	217.50	-3	12,985	-0.02%
2022/11/01	3	208.67	1	211.00	208.50	2	12,849	0.02%
2022/10/31	2	214.00	1.2	211.58	211.50	0.8	12,874	0.01%
2022/10/28	0	0.00	10.1	210.16	208.50	-10.1	12,879	-0.08%
2022/10/27	0.3	205.50	0	0.00	207.00	0.3	12,750	0.00%
2022/10/26	16	201.88	2	207.75	199.50	14	12,741	0.11%
2022/10/25	14	207.43	22	208.09	207.00	-8	12,665	-0.06%
2022/10/24	16	206.34	22	209.61	207.50	-6	12,654	-0.05%
2022/10/21	10	196.65	5	200.40	195.00	5	12,710	0.04%
2022/10/20	12	197.46	6	198.33	199.50	6	12,735	0.05%
2022/10/19	9	208.28	17	206.53	205.00	-8	12,665	-0.06%
2022/10/18	3	196.67	4	200.75	201.00	-1	12,497	-0.01%
2022/10/17	22	191.32	6	192.83	195.00	16	12,474	0.13%
2022/10/14	5	193.60	11	193.91	195.50	-6	12,509	-0.05%
2022/10/13	5	182.00	9	178.89	178.00	-4	12,619	-0.03%
2022/10/12	4	189.00	4	189.00	189.00	0	12,571	0.00%
2022/10/11	13	191.35	6	194.83	187.50	7	12,616	0.06%
2022/10/07	6	205.17	4	205.38	204.00	2	12,604	0.02%
2022/10/06	6	201.42	8.1	201.51	207.00	-2.1	12,628	-0.02%
2022/10/05	92.1	201.47	92	201.71	200.50	0.1	12,668	0.00%
2022/10/04	10	194.85	8	197.88	198.00	2	12,570	0.02%
2022/10/03	17	187.68	9	185.50	188.50	8	12,519	0.06%
2022/09/30	7	188.50	3	179.33	189.00	4	12,630	0.03%
2022/09/29	4	187.50	0	0.00	186.00	4	12,684	0.03%
2022/09/28	5	189.60	2.2	191.09	187.00	2.8	12,715	0.02%
2022/09/27	2	193.75	2	197.75	200.00	0	12,759	0.00%
2022/09/26	0	199.00	13.2	199.50	193.00	-13.2	12,737	-0.10%
2022/09/23	2	206.00	0	0.00	205.00	2	12,722	0.02%
2022/09/22	4	210.00	6	207.08	207.00	-2	12,698	-0.02%
2022/09/21	2	216.00	0	218.00	216.00	2	12,641	0.02%
2022/09/20	6	220.00	3	220.17	220.50	3	12,644	0.02%
2022/09/15	4	234.00	8.1	231.52	228.00	-4.1	12,403	-0.03%
2022/09/14	12	228.54	3	229.17	229.50	9	12,408	0.07%
2022/09/13	0	242.50	0	0.00	240.00	0	12,285	0.00%
2022/09/12	2	249.00	15	247.83	246.50	-13	12,262	-0.11%
2022/09/08	5	242.90	2	243.25	242.00	3	12,336	0.02%
2022/09/07	1	237.00	1	239.50	242.00	0	12,397	0.00%
2022/09/06	6	251.58	16	253.03	250.50	-10	12,319	-0.08%
2022/09/05	1	247.50	3	251.16	247.50	-2	12,305	-0.02%
2022/09/02	2	244.00	3	247.17	243.00	-1	12,206	-0.01%
2022/09/01	14	253.21	4	245.00	244.50	10	12,032	0.08%
2022/08/31	1	268.50	0	0.00	270.50	1	11,794	0.01%
2022/08/30	2	265.25	0	0.00	267.50	2	11,767	0.02%
2022/08/29	4	260.75	4	264.38	266.50	0	11,715	0.00%
2022/08/26	5	281.59	6	281.75	278.00	-1	11,605	-0.01%
2022/08/25	3	275.67	5	275.00	276.00	-2	11,562	-0.02%
2022/08/24	5	271.40	0	0.00	270.00	5	11,603	0.04%
2022/08/23	13	278.38	3	281.50	274.00	10	11,453	0.09%
2022/08/22	11	297.49	10	300.60	288.00	1	11,245	0.01%
2022/08/19	14	292.00	16	293.87	295.00	-2	10,925	-0.02%
2022/08/18	7.1	273.80	2	272.50	281.50	5.1	10,763	0.05%
2022/08/17	6	280.25	2	278.50	278.00	4	10,705	0.04%
2022/08/16	7	279.57	14	279.57	277.00	-7	10,591	-0.07%
2022/08/15	3	274.67	15	273.40	282.00	-12	10,432	-0.12%
2022/08/12	5	258.90	10.1	260.86	261.50	-5.1	10,094	-0.05%
2022/08/11	4	255.50	3	256.50	254.00	1	9,930	0.01%
2022/08/10	7.1	251.64	6	250.67	245.50	1.1	9,778	0.01%
2022/08/09	5	248.20	6	250.42	249.00	-1	9,654	-0.01%
2022/08/08	1	242.00	0	0.00	246.50	1	9,525	0.01%
2022/08/05	5	243.60	10	243.85	244.00	-5	9,468	-0.05%
2022/08/04	14	235.89	15	235.80	234.50	-1	9,353	-0.01%
2022/08/03	1.1	236.36	3	236.17	234.00	-1.9	9,176	-0.02%
2022/08/02	10	234.45	4	235.50	238.00	6	9,128	0.07%
2022/08/01	9	233.28	13	237.08	243.50	-4	8,992	-0.04%
2022/07/29	12	242.33	6	242.33	240.50	6	8,840	0.07%
2022/07/28	21	244.88	16	255.31	238.50	5	8,673	0.06%
2022/07/27	22	262.50	13	257.19	263.50	9	8,248	0.11%
2022/07/26	24	263.19	12	262.92	254.50	12	7,993	0.15%
2022/07/25	9	273.50	3	276.67	272.00	6	7,811	0.08%
2022/07/22	5	284.90	9	280.67	278.50	-4	7,679	-0.05%
2022/07/21	20	275.90	20	276.58	282.00	0	7,498	0.00%
2022/07/20	5	260.80	6	265.92	266.50	-1	7,230	-0.01%
2022/07/19	4	254.63	2	258.00	253.00	2	7,063	0.03%
2022/07/18	0	0.00	2	261.25	259.00	-2	7,012	-0.03%
2022/07/15	1	248.00	6	251.08	253.50	-5	6,872	-0.07%
2022/07/14	4	241.25	0	0.00	247.00	4	6,744	0.06%
2022/07/13	5	243.00	5	249.70	242.00	0	6,583	0.00%
2022/07/12	6	240.83	4	240.38	238.50	2	6,465	0.03%
2022/07/11	13	253.08	8	253.19	248.50	5	6,373	0.08%
2022/07/08	26	260.75	24	257.92	262.00	2	6,216	0.03%
2022/07/07	2	240.82	1	245.50	251.50	1	5,992	0.02%
2022/07/06	0	0.00	1	249.00	243.00	-1	5,833	-0.02%
2022/07/05	4	241.75	3	244.83	247.00	1	5,761	0.02%
2022/07/04	5	248.70	5	248.80	244.00	0	5,570	0.00%
2022/07/01	5	253.40	2	257.75	244.00	3	5,428	0.06%
2022/06/30	3	263.33	1	267.00	260.50	2	5,294	0.04%
2022/06/29	7	275.21	3	282.00	273.50	4	5,213	0.08%
2022/06/28	2	289.07	2	291.47	289.50	0	5,134	0.00%
2022/06/27	1	310.07	3	299.90	312.50	-2	5,099	-0.04%
2022/06/24	2	287.00	1	292.50	284.50	1	5,038	0.02%
2022/06/23	2	285.00	0	0.00	286.50	2	4,981	0.04%
2022/06/22	7	300.58	7.1	292.82	294.00	0	4,931	0.00%
2022/06/21	2.1	306.15	5	308.70	314.00	-3	4,846	-0.06%
2022/06/20	1	305.50	3	311.17	299.00	-2	4,812	-0.04%
2022/06/17	13	315.65	11	317.00	316.00	2	4,736	0.04%
2022/06/16	8.1	323.63	12	328.29	316.00	-3.9	4,613	-0.08%
2022/06/15	8	335.75	4	328.88	329.50	4	4,489	0.09%
2022/06/14	2	343.25	4	346.75	343.00	-2	4,421	-0.05%
2022/06/13	10	345.20	5	344.50	345.00	5	4,377	0.11%
2022/06/10	4.1	362.50	1	363.50	365.00	3.1	4,379	0.07%
2022/06/09	1	372.00	2	373.00	372.00	-1	4,350	-0.02%
2022/06/08	0	0.00	1	372.00	365.00	-1	4,333	-0.02%
2022/06/07	1	369.47	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1.1	373.14	4	375.63	373.00	-3	4,331	-0.07%
2022/06/02	1	368.00	1	364.50	372.00	0	4,373	0.00%
2022/06/01	15.1	378.39	5	379.00	371.00	10.1	4,385	0.23%
2022/05/30	4	389.13	3	390.67	395.00	1	4,324	0.02%
2022/05/27	5	375.30	6	375.08	376.50	-1	4,282	-0.02%
2022/05/26	1	365.54	0	0.00	368.00	1	4,372	0.02%
2022/05/25	7	374.57	1	378.50	381.00	6	4,314	0.14%
2022/05/24	0	391.00	0	0.00	380.00	0	4,219	0.00%
2022/05/23	1	400.50	1	406.00	397.50	0	4,195	0.00%
2022/05/20	3.1	402.68	0	0.00	401.50	3.1	4,207	0.07%
2022/05/19	1.1	404.57	2	405.25	407.50	-1	4,241	-0.02%
2022/05/18	2	415.00	1	412.50	414.00	1	4,263	0.02%
2022/05/17	1	406.00	1	403.50	407.50	0	4,259	0.00%
2022/05/16	1	413.50	6	410.00	401.00	-5	4,301	-0.12%
2022/05/13	3	394.17	6	390.08	398.00	-3	4,277	-0.07%
2022/05/12	5.1	385.91	2	387.75	381.00	3.1	4,265	0.07%
2022/05/11	6	399.25	4	394.63	391.00	2	4,229	0.05%
2022/05/10	1	385.50	1	392.50	404.00	0	4,228	0.00%
2022/05/09	1	398.00	1	399.52	395.00	0	4,273	0.00%
2022/05/06	2	397.00	2.2	400.47	401.50	-0.1	4,351	0.00%
2022/05/05	4	416.38	3	417.33	418.00	1	4,332	0.02%
2022/05/04	3	401.33	3	406.33	398.50	0	4,312	0.00%
2022/05/03	2	402.75	3	401.33	399.50	-1	4,350	-0.02%
2022/04/29	5	402.80	6	407.83	404.00	-1	4,417	-0.02%
2022/04/28	5	398.60	4	397.63	395.00	1	4,424	0.02%
2022/04/27	15	396.26	14	395.57	409.00	1	4,415	0.02%
2022/04/26	4	408.50	3	407.50	406.00	1	4,382	0.02%
2022/04/25	3	404.84	2	407.25	406.50	1	4,401	0.02%
2022/04/22	4	444.50	3	436.00	434.50	1	4,379	0.02%
2022/04/21	1	461.00	1	461.50	462.50	0	4,380	0.00%
2022/04/20	2	457.25	2	455.00	458.50	0	4,406	0.00%
2022/04/19	1.3	450.78	1	452.00	449.00	0.3	4,421	0.01%
2022/04/18	1.1	439.58	1	441.00	440.50	0.1	4,468	0.00%
2022/04/15	1	450.48	1	441.00	441.00	0	4,550	0.00%
2022/04/13	3	459.33	4	460.13	466.00	-1	4,553	-0.02%
2022/04/12	4	452.01	3	455.50	454.00	1	4,575	0.02%
2022/04/11	7	463.29	1	487.00	455.00	6	4,551	0.13%
2022/04/08	1	504.00	0	0.00	498.00	1	4,520	0.02%
2022/04/06	4	510.25	3	514.67	516.00	1	4,446	0.02%
2022/04/01	8	520.00	8	520.25	526.00	0	4,428	0.00%
2022/03/31	2	527.50	0	0.00	524.00	2	4,442	0.05%
2022/03/30	0	0.00	2.8	534.87	537.00	-2.8	4,433	-0.06%
2022/03/25	2	524.00	6	518.50	518.00	-4	4,437	-0.09%
2022/03/23	1	513.00	7	516.86	514.00	-6	4,439	-0.14%
2022/03/21	1	482.00	2	487.25	488.50	-1	4,483	-0.02%
2022/03/18	1	478.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	20	489.88	23	488.04	489.50	-3	4,508	-0.07%
2022/03/16	7	458.43	7	463.29	460.00	0	4,481	0.00%
2022/03/15	2	460.00	2	462.50	458.50	0	4,464	0.00%
2022/03/14	4	485.00	2	487.50	485.00	2	4,419	0.05%
2022/03/11	2	491.25	0.1	488.00	489.00	2	4,433	0.04%
2022/03/10	7.4	503.58	2	498.00	498.50	5.4	4,467	0.12%
2022/03/09	1.4	490.29	1.1	487.10	486.50	0.4	4,471	0.01%
2022/03/07	36.1	510.75	31	510.48	494.50	5.1	4,516	0.11%
2022/03/04	1.1	531.57	1.1	544.37	547.00	0	4,550	0.00%
2022/03/03	2.1	547.33	0.1	555.00	535.00	2	4,564	0.04%
2022/03/02	0	0.00	0.2	541.50	548.00	-0.2	4,631	0.00%
2022/03/01	18	547.50	23.1	542.54	539.00	-5.1	4,670	-0.11%
2022/02/25	20	529.70	22	524.59	524.00	-2	4,634	-0.04%
2022/02/24	5	516.40	2	527.50	512.00	3	4,608	0.07%
2022/02/23	0	0.00	1	528.00	529.00	-1	4,578	-0.02%
2022/02/22	4	519.75	2	521.00	521.00	2	4,598	0.04%
2022/02/21	23	538.17	23	534.00	533.00	0	4,628	0.00%
2022/02/18	12	535.59	12	536.33	536.00	0	4,626	0.00%
2022/02/17	6	526.99	6	527.50	525.00	0	4,648	0.00%
2022/02/16	0	0.00	5	526.40	528.00	-5	4,739	-0.11%
2022/02/15	2	501.03	2	504.00	502.00	0	4,807	0.00%
2022/02/14	0.1	496.14	0	0.00	496.00	0.1	4,926	0.00%
2022/02/10	4.1	516.30	0	0.00	516.00	4.1	5,059	0.08%
2022/02/09	2	516.03	7	521.57	526.00	-5	5,105	-0.10%
2022/02/08	6.4	497.79	10.2	496.33	506.00	-3.8	5,149	-0.07%
2022/02/07	1	482.00	1	490.00	478.00	0	5,192	0.00%
2022/01/26	6.1	480.12	5	479.70	472.00	1.1	5,269	0.02%
2022/01/25	20	484.43	17	478.09	477.00	3	5,410	0.06%
2022/01/24	3.1	488.50	2	480.00	496.00	1.1	5,518	0.02%
2022/01/21	1.3	508.25	0	509.00	490.50	1.3	5,596	0.02%
2022/01/20	2	513.50	2	520.00	526.00	0	5,627	0.00%
2022/01/19	16.1	527.98	13	519.31	519.00	3.1	5,821	0.05%
2022/01/18	15.1	539.66	17	543.76	545.00	-1.9	5,860	-0.03%
2022/01/17	12	527.33	15.1	529.45	528.00	-3.1	5,876	-0.05%
2022/01/14	1.2	503.30	0	0.00	514.00	1.2	5,944	0.02%
2022/01/13	0	0.00	3	509.72	520.00	-3	6,018	-0.05%
2022/01/12	4	508.00	1	506.00	505.00	3	6,150	0.05%
2022/01/11	3	514.33	0	0.00	509.00	3	6,285	0.05%
2022/01/10	5.2	519.34	0	0.00	517.00	5.2	6,323	0.08%
2022/01/06	1.2	572.88	3	581.00	573.00	-1.8	6,406	-0.03%
2022/01/04	1	583.00	1	588.01	585.00	0	6,518	0.00%
2022/01/03	0	0.00	0	588.80	583.00	0	6,579	0.00%
2021/12/29	0.1	570.00	0	0.00	569.00	0.1	6,716	0.00%
2021/12/28	1	571.00	1	572.00	572.00	0	6,892	0.00%
2021/12/23	0	577.00	0.2	585.00	573.00	-0.2	7,209	0.00%
2021/12/22	0	573.00	0	0.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	1	573.00	577.00	-1	7,389	-0.01%
2021/12/20	0	567.20	0	0.00	565.00	0	7,459	0.00%
2021/12/17	1	576.00	1	568.00	565.00	0	7,547	0.00%
2021/12/16	1	575.00	1	570.00	572.00	0	7,602	0.00%
2021/12/15	2	573.00	4.1	563.34	575.00	-2.1	7,603	-0.03%
2021/12/14	3	556.00	1	558.00	556.00	2	7,611	0.03%
2021/12/10	2.3	571.39	2	575.00	572.00	0.3	7,717	0.00%
2021/12/09	0	587.00	0	0.00	586.00	0	7,738	0.00%
2021/12/08	1	595.00	1	587.00	585.00	0	7,744	0.00%
2021/12/07	1	581.00	6	591.83	586.00	-5	7,757	-0.06%
2021/12/06	10	585.91	0	0.00	581.00	10	7,771	0.13%
2021/12/03	2	601.50	3	601.00	601.00	-1	7,856	-0.01%
2021/12/02	2	596.50	0	0.00	590.00	2	7,958	0.03%
2021/12/01	6	609.67	6	611.67	608.00	0	8,101	0.00%
2021/11/30	0	0.00	6	604.33	626.00	-6	8,105	-0.07%
2021/11/29	2	584.48	0	0.00	584.00	2	8,059	0.02%
2021/11/26	13	585.69	16	589.13	585.00	-3	8,084	-0.04%
2021/11/25	15	572.73	15	576.33	579.00	0	8,020	0.00%
2021/11/24	0	0.00	1	573.00	566.00	-1	8,127	-0.01%
2021/11/23	1	548.00	4	555.50	558.00	-3	8,264	-0.04%
2021/11/22	3	561.33	3	560.00	561.00	0	8,299	0.00%
2021/11/19	0	0.00	3.1	550.01	548.00	-3.1	8,432	-0.04%
2021/11/18	1	545.04	1	549.00	548.00	0	8,499	0.00%
2021/11/17	1	559.00	0	0.00	560.00	1	8,526	0.01%
2021/11/15	2	570.00	0	0.00	562.00	2	8,567	0.02%
2021/11/12	9	584.87	2	576.00	574.00	7	8,598	0.08%
2021/11/11	6	559.00	6	567.17	576.00	0	8,569	0.00%
2021/11/10	3	542.34	13	551.23	555.00	-10	8,532	-0.12%
2021/11/09	6	543.66	6	547.83	542.00	0	8,549	0.00%
2021/11/08	6	542.15	3	538.00	536.00	3	8,522	0.04%
2021/11/05	1	550.79	3	542.33	558.00	-2	8,506	-0.02%
2021/11/04	17	545.64	13	545.39	535.00	4	8,427	0.05%
2021/11/03	4	514.50	2	516.00	530.00	2	8,376	0.02%
2021/11/02	21	530.04	22	538.00	526.00	-1	8,331	-0.01%
2021/11/01	12	520.42	4	523.25	514.00	8	8,267	0.10%
2021/10/29	4	476.25	26	474.15	490.50	-22	8,313	-0.26%
2021/10/28	8	474.13	3	468.83	465.50	5	8,216	0.06%
2021/10/27	7	467.00	15	466.90	470.50	-8	8,151	-0.10%
2021/10/26	3	450.00	1	441.00	440.50	2	7,978	0.03%
2021/10/25	7	441.29	6	443.08	442.00	1	8,045	0.01%
2021/10/22	7	441.71	8	443.75	440.50	-1	8,096	-0.01%
2021/10/21	7	432.64	3	432.67	430.00	4	8,048	0.05%
2021/10/20	10	455.20	11	448.77	456.50	-1	8,036	-0.01%
2021/10/19	22	449.00	8	443.75	450.50	14	7,971	0.18%
2021/10/18	1	417.00	1	416.50	412.00	0	7,845	0.00%
2021/10/15	0	0.00	2	413.50	413.50	-2	7,803	-0.03%
2021/10/13	2	396.00	6	414.25	393.00	-4	7,675	-0.05%
2021/10/12	1	424.00	0	0.00	418.50	1	7,620	0.01%
2021/10/08	1	434.01	0	0.00	430.00	1	7,639	0.01%
2021/10/07	16	434.97	15	433.10	431.00	1	7,595	0.01%
2021/10/06	7	427.21	2	413.25	407.00	5	7,534	0.07%
2021/10/05	1	391.00	0	0.00	425.00	1	7,507	0.01%
2021/10/04	1	415.00	0	0.00	401.50	1	7,422	0.01%
2021/10/01	12	431.83	11	429.18	423.00	1	7,494	0.01%
2021/09/30	6	428.50	5	423.60	435.00	1	7,545	0.01%
2021/09/29	7	422.15	7	431.86	419.00	0	7,446	0.00%
2021/09/28	5	447.60	10	451.00	463.00	-5	7,375	-0.07%
2021/09/27	2	472.00	2	475.00	461.00	0	7,334	0.00%
2021/09/24	14	469.79	14	467.93	473.00	0	7,293	0.00%
2021/09/23	0	0.00	1.1	458.64	469.50	-1.1	7,221	-0.02%
2021/09/22	0	449.00	3	445.00	443.00	-3	7,174	-0.04%
2021/09/17	0	0.00	0.1	453.50	460.00	-0.1	7,178	0.00%
2021/09/16	1	456.50	4	457.50	449.00	-3	7,207	-0.04%
2021/09/15	4	441.37	4	444.75	448.50	0	7,272	0.00%
2021/09/14	1	444.00	1	443.00	444.00	0	7,355	0.00%
2021/09/13	4	428.75	0	0.00	434.00	4	7,539	0.05%
2021/09/10	2	432.00	0	0.00	433.00	2	7,642	0.03%
2021/09/08	22	412.93	31	418.29	410.00	-9	7,719	-0.12%
2021/09/07	11	440.05	10	434.00	438.50	1	7,636	0.01%
2021/09/06	7	439.64	4	436.76	453.50	3	7,514	0.04%
2021/09/03	11	422.32	13	422.69	427.00	-2	7,378	-0.03%
2021/09/02	2	422.75	0	0.00	413.00	2	7,455	0.03%
2021/09/01	0	0.00	1.2	428.93	426.00	-1.2	7,564	-0.02%
2021/08/31	8.1	417.88	3	416.00	421.50	5.1	7,632	0.07%
2021/08/30	2	418.00	2	414.50	420.50	0	7,856	0.00%
2021/08/27	5	405.40	10	404.70	413.00	-5	7,882	-0.06%
2021/08/26	2	379.25	0	0.00	379.50	2	7,929	0.03%
2021/08/25	2	384.25	4.2	383.21	387.50	-2.2	7,950	-0.03%
2021/08/24	4	378.25	3	381.17	369.50	1	7,916	0.01%
2021/08/23	1	384.50	1	383.50	387.00	0	8,053	0.00%
2021/08/20	0	0.00	1	371.50	365.00	-1	8,070	-0.01%
2021/08/19	4	364.88	4	365.63	360.00	0	8,102	0.00%
2021/08/18	8	361.56	8	360.81	373.50	0	8,165	0.00%
2021/08/17	4	366.75	1	362.50	352.00	3	8,221	0.04%
2021/08/16	2	373.75	0	0.00	375.50	2	8,285	0.02%
2021/08/13	16.1	382.62	14	385.64	380.00	2.1	8,408	0.02%
2021/08/12	0	0.00	1	399.50	400.50	-1	8,396	-0.01%
2021/08/11	4	388.75	3	393.50	385.00	1	8,478	0.01%
2021/08/10	4	402.00	4.1	400.16	401.00	-0.1	8,727	0.00%
2021/08/09	2.2	408.90	3	412.50	402.50	-0.8	9,021	-0.01%
2021/08/06	2	405.50	3	410.00	416.00	-1	9,206	-0.01%
2021/08/05	1	395.00	3	409.83	414.50	-2	9,399	-0.02%
2021/08/04	3	410.50	2	422.25	396.00	1	9,662	0.01%
2021/08/03	0	0.00	1	402.00	405.50	-1	9,629	-0.01%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/29	3	417.00	6.1	410.72	416.00	-3.1	9,932	-0.03%
2021/07/28	3	377.33	4	378.63	383.50	-1	9,954	-0.01%
2021/07/27	3	371.00	3	372.00	375.50	0	10,059	0.00%
2021/07/26	1	380.00	0	0.00	385.50	1	10,058	0.01%
2021/07/23	7.3	407.12	0	0.00	391.50	7.3	10,051	0.07%
2021/07/22	1	421.00	2	424.00	427.50	-1	10,131	-0.01%
2021/07/21	1	424.50	1	427.91	409.00	0	10,227	0.00%
2021/07/20	2	421.25	2	425.75	418.50	0	10,396	0.00%
2021/07/19	12	426.92	5	428.00	420.00	7	10,432	0.07%
2021/07/16	15	429.67	24.1	426.43	436.00	-9.1	10,488	-0.09%
2021/07/15	6.1	421.23	1	419.51	419.50	5.1	10,505	0.05%
2021/07/14	47	428.37	33	427.20	434.00	14	10,527	0.13%
2021/07/13	9	423.50	20	427.90	420.00	-11	10,581	-0.10%
2021/07/12	21	423.55	26	422.54	428.00	-5	10,654	-0.05%
2021/07/09	0	0.00	0.1	427.50	418.00	-0.1	10,783	0.00%
2021/07/08	6.1	432.41	9	432.17	419.00	-2.9	10,861	-0.03%
2021/07/07	5	435.99	2	424.25	424.50	3	10,779	0.03%
2021/07/06	2	401.75	1	408.00	407.50	1	10,703	0.01%
2021/07/05	1	408.00	1	406.00	406.00	0	10,729	0.00%
2021/07/02	1	392.00	2.1	391.38	391.50	-1.1	10,733	-0.01%
2021/07/01	1.1	383.86	0	0.00	379.00	1.1	10,827	0.01%
2021/06/30	2	387.74	0	0.00	389.50	2	10,896	0.02%
2021/06/28	1	397.47	5	388.60	387.50	-4	11,215	-0.04%
2021/06/25	3	394.50	0	0.00	393.00	3	11,430	0.03%
2021/06/24	0	0.00	2.5	399.60	402.50	-2.5	11,444	-0.02%
2021/06/23	4	395.13	4.1	396.13	394.00	-0.1	11,434	0.00%
2021/06/22	5.1	382.87	8	384.39	387.00	-2.9	11,496	-0.03%
2021/06/21	6	364.17	9.5	359.84	358.50	-3.5	11,504	-0.03%
2021/06/18	3	359.50	3	360.50	359.50	0	11,641	0.00%
2021/06/17	7	345.72	16	348.03	354.50	-9	11,625	-0.08%
2021/06/16	6	349.16	2	340.50	340.50	4	11,770	0.03%
2021/06/10	10	354.00	0	0.00	348.50	10	12,066	0.08%
2021/06/09	4	357.75	6	361.00	361.50	-2	12,014	-0.02%
2021/06/08	3	356.30	4	350.00	350.00	-1	12,086	-0.01%
2021/06/07	12	346.96	14.4	352.19	352.00	-2.4	12,149	-0.02%
2021/06/04	7	341.57	11	340.82	341.00	-4	12,164	-0.03%
2021/06/03	7	332.15	5	332.90	335.50	2	12,286	0.02%
2021/06/01	4	328.88	3	328.83	326.00	1	12,809	0.01%
2021/05/31	6	329.17	27	324.01	330.50	-21	12,903	-0.16%
2021/05/28	25	316.84	2	318.50	313.00	23	12,973	0.18%
2021/05/27	14	314.93	14	313.25	318.00	0	13,120	0.00%
2021/05/26	14	327.21	12	321.71	318.00	2	13,659	0.01%
2021/05/25	4	328.38	3.2	325.17	323.00	0.8	13,888	0.01%
2021/05/24	1.2	315.42	2	319.25	322.50	-0.8	14,179	-0.01%
2021/05/21	2	307.00	4	309.00	315.00	-2	14,241	-0.01%
2021/05/20	3	296.50	0	0.00	292.00	3	14,242	0.02%
2021/05/19	4	305.75	3	310.00	303.50	1	14,320	0.01%
2021/05/18	3	312.67	3	309.67	310.00	0	14,420	0.00%
2021/05/17	2	290.50	9	295.56	302.00	-7	14,416	-0.05%
2021/05/14	10	295.24	7	298.79	290.00	3	14,577	0.02%
2021/05/13	1	282.50	5	278.42	283.50	-4	14,722	-0.03%
2021/05/12	10	263.20	9	277.44	268.50	1	14,720	0.01%
2021/05/11	4	290.13	1	278.00	279.50	3	14,604	0.02%
2021/05/10	1	315.00	0	0.00	307.00	1	14,629	0.01%
2021/05/07	3	309.39	2	315.75	318.00	1	14,693	0.01%
2021/05/06	1	295.00	6	300.50	305.00	-5	14,811	-0.03%
2021/05/05	9	311.67	9	313.44	289.00	0	14,962	0.00%
2021/05/04	7	301.93	10	307.55	308.00	-3	15,155	-0.02%
2021/05/03	2	306.50	4	300.38	298.50	-2	15,361	-0.01%
2021/04/29	3	317.67	2	322.00	318.50	1	15,576	0.01%
2021/04/28	9	317.72	11	318.64	316.00	-2	15,722	-0.01%
2021/04/26	9	316.83	4	317.25	305.50	5	15,604	0.03%
2021/04/23	3	323.17	6	322.92	324.50	-3	15,471	-0.02%
2021/04/22	4	319.13	5	322.90	315.50	-1	15,551	-0.01%
2021/04/21	4	318.50	1	325.49	316.00	3	15,609	0.02%
2021/04/20	4	315.25	3	321.33	320.50	1	15,797	0.01%
2021/04/19	6	327.42	1	318.50	319.50	5	15,976	0.03%
2021/04/16	2	337.00	3	334.00	332.50	-1	16,094	-0.01%
2021/04/15	1	342.96	9.1	334.02	341.50	-8.1	16,156	-0.05%
2021/04/14	0	310.33	0	310.50	315.50	0	16,343	0.00%
2021/04/13	1	328.00	2	324.00	320.00	-1	16,600	-0.01%
2021/04/12	1.1	324.55	2	328.25	323.00	-0.9	17,156	-0.01%
2021/04/09	9	335.67	6	337.58	334.50	3	17,408	0.02%
2021/04/08	5.4	333.74	1	332.50	332.50	4.4	17,517	0.03%
2021/04/07	16	341.53	11	349.18	340.50	5	17,676	0.03%
2021/04/06	13	352.00	11	351.91	351.00	2	17,697	0.01%
2021/04/01	6	356.42	8	361.63	351.50	-2	17,728	-0.01%
2021/03/31	8	350.44	3	350.17	354.00	5	17,659	0.03%
2021/03/30	5	352.10	9	349.11	356.00	-4	17,607	-0.02%
2021/03/29	1	343.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	3	324.50	9	332.28	335.50	-6	17,648	-0.03%
2021/03/25	8	324.38	31	339.05	318.00	-23	17,696	-0.13%
2021/03/24	30	332.00	5	331.99	326.00	25	17,729	0.14%
2021/03/23	21	328.50	21.5	309.58	305.50	-0.5	17,862	0.00%
2021/03/22	0	0.00	0.3	303.00	306.50	-0.3	17,897	0.00%
2021/03/19	5.3	301.07	4	304.50	307.00	1.3	18,207	0.01%
2021/03/18	10.1	310.18	17	309.38	312.50	-7	18,415	-0.04%
2021/03/17	5.6	297.81	4	298.13	299.00	1.6	19,046	0.01%
2021/03/16	4	295.50	0	0.00	293.50	4	19,039	0.02%
2021/03/15	0	0.00	2	295.50	296.00	-2	19,156	-0.01%
2021/03/12	6	295.42	4.1	300.47	292.00	1.9	19,332	0.01%
2021/03/11	3.1	287.66	5	289.70	293.00	-1.9	19,290	-0.01%
2021/03/10	3	282.67	4	282.88	283.50	-1	19,312	-0.01%
2021/03/09	6	270.92	6	276.00	273.50	0	19,378	0.00%
2021/03/08	12	290.08	8	296.50	279.50	4	19,323	0.02%
2021/03/05	5.1	294.09	5	288.00	295.00	0.1	19,253	0.00%
2021/03/04	27	279.89	34	279.35	278.50	-7	19,494	-0.04%
2021/03/03	20	278.75	12	278.04	280.50	8	20,089	0.04%
2021/03/02	6	295.67	8	302.31	291.00	-2	20,206	-0.01%
2021/02/26	8	304.63	6	305.67	299.00	2	20,621	0.01%
2021/02/25	3	306.00	3	310.90	306.00	0	20,571	0.00%
2021/02/24	2	300.44	4	311.50	295.00	-2	20,482	-0.01%
2021/02/23	7	287.43	1	286.10	286.00	6	20,111	0.03%
2021/02/22	4	298.91	3	300.24	294.50	1	20,077	0.00%
2021/02/19	10	291.10	11	290.32	290.00	-1	20,068	0.00%
2021/02/18	25	289.02	81	284.75	288.00	-56	20,471	-0.27%
2021/02/17	64	287.51	5	284.10	286.50	59	20,394	0.29%
2021/02/05	26	269.54	27.3	263.28	265.00	-1.3	20,323	-0.01%
2021/02/04	25	248.06	27	248.43	254.00	-2	20,022	-0.01%
2021/02/03	13	244.69	12	247.04	243.50	1	19,998	0.01%
2021/02/02	0.2	244.00	0	0.00	246.00	0.2	20,266	0.00%
2021/02/01	4	227.50	6.2	230.37	233.00	-2.2	20,194	-0.01%
2021/01/29	8	231.56	3	238.17	226.00	5	20,282	0.02%
2021/01/28	5	236.80	5	240.40	236.00	0	20,453	0.00%
2021/01/27	6	242.75	5	239.80	248.00	1	20,900	0.00%
2021/01/26	5	242.30	6	245.42	238.00	-1	20,689	0.00%
2021/01/25	3	241.50	2	239.15	233.50	1	20,465	0.00%
2021/01/22	7	248.71	10.1	247.82	253.50	-3.1	20,285	-0.02%
2021/01/21	1	220.00	7	228.34	230.50	-6	20,632	-0.03%
2021/01/20	11	219.18	12	219.63	216.50	-1	20,912	0.00%
2021/01/19	1	223.00	2	223.00	221.00	-1	20,942	0.00%
2021/01/18	2	220.00	1	221.00	223.00	1	20,942	0.00%
2021/01/15	3	218.50	23	221.80	219.00	-20	21,070	-0.09%
2021/01/14	3	223.83	4	220.88	224.00	-1	21,183	0.00%
2021/01/13	8	225.38	9	223.00	220.00	-1	21,377	0.00%
2021/01/12	1	222.00	0	0.00	222.00	1	21,255	0.00%
2021/01/11	3	219.83	1	219.50	221.00	2	21,231	0.01%
2021/01/08	1	212.50	5	216.10	216.00	-4	21,161	-0.02%
2021/01/07	7	213.29	7	211.07	212.50	0	21,266	0.00%
2021/01/06	6	212.08	7.1	208.32	205.50	-1.1	21,103	-0.01%
2021/01/05	12	210.29	13	207.73	209.00	-1	20,767	0.00%
2021/01/04	3	197.00	12	193.21	200.00	-9	20,315	-0.04%
2020/12/31	4	182.63	9	181.94	182.00	-5	20,417	-0.02%
2020/12/30	1	176.50	4	177.75	178.00	-3	20,352	-0.01%
2020/12/29	0	0.00	2	175.25	175.00	-2	20,296	-0.01%
2020/12/28	1	170.50	0	0.00	173.50	1	20,363	0.00%
2020/12/25	3	170.83	1	174.50	168.50	2	20,484	0.01%
2020/12/24	5	173.70	3	173.33	171.50	2	20,704	0.01%
2020/12/23	1	176.50	3	177.17	176.50	-2	21,025	-0.01%
2020/12/22	3	172.00	3	171.00	170.00	0	21,244	0.00%
2020/12/21	1	174.00	3	170.64	177.00	-2	21,463	-0.01%
2020/12/18	4	172.63	0	0.00	173.00	4	21,402	0.02%
2020/12/17	12	178.13	11	179.95	176.50	1	21,487	0.00%
2020/12/16	6	179.33	3	179.83	176.50	3	21,308	0.01%
2020/12/15	18.1	178.27	8	176.81	174.50	10.1	21,169	0.05%
2020/12/14	8	178.81	15	181.07	186.00	-7	21,176	-0.03%
2020/12/11	85	185.77	95	180.17	173.50	-10	21,227	-0.05%
2020/12/10	9	177.11	8	175.13	178.00	1	20,892	0.00%
2020/12/09	10	178.40	25	177.04	177.00	-15	20,964	-0.07%
2020/12/08	1	179.00	5	178.10	180.00	-4	21,114	-0.02%
2020/12/07	13	173.38	13	174.50	172.50	0	21,181	0.00%
2020/12/04	9	172.78	9	172.50	169.50	0	21,257	0.00%
2020/12/03	8.1	172.80	5	170.10	172.00	3.1	21,423	0.01%
2020/12/02	8	176.94	6	179.17	177.50	2	21,593	0.01%
2020/12/01	14	175.57	37	175.30	175.00	-23	21,832	-0.11%
2020/11/30	21	180.05	11	178.41	181.00	10	22,146	0.05%
2020/11/27	13	170.65	12	170.75	171.00	1	22,106	0.00%
2020/11/26	3	158.50	7	161.36	165.00	-4	21,958	-0.02%
2020/11/25	26	154.27	18	152.61	150.00	8	21,831	0.04%
2020/11/24	13	147.08	21	148.55	152.50	-8	21,510	-0.04%
2020/11/23	3	141.33	3	140.17	139.00	0	21,122	0.00%
2020/11/20	1	136.00	2	135.50	138.00	-1	21,154	0.00%
2020/11/19	2	138.00	2	136.50	136.50	0	21,594	0.00%
2020/11/18	4	141.38	4	140.25	140.50	0	22,024	0.00%
2020/11/17	36	140.75	36	142.79	144.00	0	22,546	0.00%
2020/11/16	2	134.50	6	135.08	134.50	-4	22,619	-0.02%
2020/11/13	10.1	132.44	9	131.44	133.50	1.1	23,023	0.00%
2020/11/12	6	131.25	3	131.67	133.00	3	23,372	0.01%
2020/11/11	9	132.28	13	131.77	130.00	-4	24,230	-0.02%
2020/11/10	12	130.75	15	129.83	131.00	-3	24,580	-0.01%
2020/11/09	7	127.21	4	128.75	125.50	3	24,922	0.01%
2020/11/06	1	129.50	2	127.50	126.50	-1	25,163	0.00%
2020/11/05	6	125.17	8	127.19	127.50	-2	25,319	-0.01%
2020/11/04	81	122.93	87	124.05	125.50	-6	25,317	-0.02%
2020/11/03	0	0.00	4	117.63	118.00	-4	24,845	-0.02%
2020/11/02	6	114.25	3	115.00	116.50	3	25,018	0.01%
2020/10/30	1	114.50	4	115.00	115.50	-3	25,649	-0.01%
2020/10/29	0	0.00	1	111.50	114.50	-1	25,690	0.00%
2020/10/28	11	114.77	16	113.50	111.00	-5	25,271	-0.02%
2020/10/27	3	118.00	4	119.38	121.00	-1	24,968	0.00%
2020/10/26	4	119.38	3	119.17	119.00	1	25,251	0.00%
2020/10/23	7	119.93	4	120.63	121.00	3	25,337	0.01%
2020/10/22	10	121.95	11	121.68	121.50	-1	25,415	0.00%
2020/10/21	14	131.32	10	126.00	125.50	4	25,266	0.02%
2020/10/20	1	129.00	1	130.00	130.00	0	25,065	0.00%
2020/10/19	1	127.00	4	128.63	126.50	-3	25,132	-0.01%
2020/10/16	4	127.25	0	0.00	124.50	4	25,702	0.02%
2020/10/15	2	127.50	2	128.75	128.00	0	25,721	0.00%
2020/10/14	12	127.42	18	127.00	127.50	-6	25,500	-0.02%
2020/10/13	11	122.95	1	124.00	123.00	10	25,389	0.04%
2020/10/12	8	125.88	93	127.36	124.50	-85	25,464	-0.33%
2020/10/08	93	126.03	5	126.80	127.00	88	25,504	0.35%
2020/10/07	12	119.96	9	120.00	121.50	3	25,230	0.01%
2020/10/06	9	120.94	7	122.14	121.50	2	25,325	0.01%
2020/10/05	2	118.75	2	119.00	119.50	0	25,291	0.00%
2020/09/30	9	116.33	10	116.90	118.00	-1	25,190	0.00%
2020/09/29	5	117.10	91	122.99	116.00	-86	25,088	-0.34%
2020/09/28	145	122.53	61	122.00	120.50	84	24,889	0.34%	大買/
2020/09/25	26	116.60	6	115.42	113.00	20	24,582	0.08%
2020/09/24	1	122.00	1	122.50	119.50	0	24,484	0.00%
2020/09/23	1	128.50	1	127.50	128.00	0	24,310	0.00%
2020/09/22	7	128.36	19	130.29	127.00	-12	24,831	-0.05%
2020/09/21	5	131.30	0	0.00	130.00	5	24,943	0.02%
2020/09/18	4	134.00	2	134.50	134.50	2	24,915	0.01%
2020/09/17	16	135.50	14	135.36	136.00	2	24,892	0.01%
2020/09/16	3	131.67	9	133.78	133.00	-6	24,713	-0.02%
2020/09/15	19	131.08	24	131.90	129.50	-5	24,499	-0.02%
2020/09/14	2	126.50	1	125.00	125.50	1	24,093	0.00%
2020/09/11	3	122.83	3	123.67	123.00	0	24,262	0.00%
2020/09/10	8	129.19	2	131.25	126.00	6	24,201	0.02%
2020/09/09	3	128.50	3	126.83	132.00	0	24,286	0.00%
2020/09/08	2	130.00	11	130.55	128.00	-9	24,190	-0.04%
2020/09/07	8	131.06	2	132.00	126.50	6	24,242	0.02%
2020/09/04	14	136.61	11	137.23	136.50	3	24,763	0.01%
2020/09/03	27	136.35	24	137.46	138.00	3	25,002	0.01%
2020/09/02	15	131.47	8	131.50	131.00	7	24,461	0.03%
2020/09/01	34	128.63	44	128.82	132.50	-10	23,928	-0.04%
2020/08/31	0	0.00	2	124.25	120.50	-2	23,549	-0.01%
2020/08/28	2	123.25	1	125.50	123.00	1	23,383	0.00%
2020/08/27	7	131.00	8	130.75	129.00	-1	23,254	0.00%
2020/08/26	5	131.80	3	130.33	131.00	2	23,598	0.01%
2020/08/25	5	129.40	5	129.30	129.00	0	23,887	0.00%
2020/08/24	6	134.25	6	129.08	132.00	0	23,450	0.00%
2020/08/21	25	137.12	24	136.65	140.50	1	23,067	0.00%
2020/08/20	2	133.25	1	137.50	128.00	1	22,561	0.00%
2020/08/19	24	141.79	9	142.00	142.00	15	22,319	0.07%
2020/08/18	44	140.33	46	140.66	138.50	-2	22,087	-0.01%
2020/08/17	42	142.76	38	143.32	138.50	4	22,089	0.02%
2020/08/14	103	138.60	101	140.51	144.00	2	21,462	0.01%	大買/大賣/
2020/08/13	13	134.46	15.1	131.00	131.00	-2.1	21,254	-0.01%
2020/08/12	17	127.91	17	125.62	129.00	0	21,126	0.00%
2020/08/11	13	116.85	14	116.68	117.50	-1	20,834	0.00%
2020/08/10	2	115.00	3	117.17	120.00	-1	20,473	0.00%
2020/08/07	34	113.97	4	114.50	113.50	30	20,183	0.15%
2020/08/06	7	117.57	14	117.82	118.50	-7	20,065	-0.03%
2020/08/05	30	114.28	42	114.58	116.00	-12	19,961	-0.06%
2020/08/04	11	106.55	24	106.23	111.50	-13	19,411	-0.07%
2020/08/03	16	103.44	18	102.00	101.50	-2	19,281	-0.01%
2020/07/31	3	99.90	13	100.27	100.00	-10	19,193	-0.05%
2020/07/30	26	99.06	36	99.16	100.00	-10	19,020	-0.05%
2020/07/29	2	94.60	6	96.07	94.60	-4	18,671	-0.02%
2020/07/28	50	96.63	41	96.70	96.10	9	18,568	0.05%
2020/07/27	1	95.00	1	94.40	94.40	0	18,413	0.00%
2020/07/24	2	92.50	3	92.97	92.30	-1	18,529	-0.01%
2020/07/23	15	97.14	14	96.06	96.00	1	18,691	0.01%
2020/07/22	41	93.72	50	94.13	96.50	-9	18,608	-0.05%
2020/07/21	0	0.00	12	88.53	89.80	-12	17,942	-0.07%
2020/07/17	2	80.45	0	0.00	79.80	2	18,346	0.01%
2020/07/16	5	82.60	0	0.00	81.80	5	18,413	0.03%
2020/07/15	6	80.98	19	81.38	80.50	-13	18,412	-0.07%
2020/07/14	6	80.22	3	80.57	79.00	3	18,485	0.02%
2020/07/13	13	82.02	5	81.46	82.70	8	18,653	0.04%
2020/07/10	5	83.62	6	83.92	82.70	-1	18,846	-0.01%
2020/07/09	1	86.90	3	87.13	86.10	-2	19,015	-0.01%
2020/07/08	4	88.80	11	87.71	88.10	-7	19,258	-0.04%
2020/07/07	2	85.90	20	86.71	85.40	-18	19,298	-0.09%
2020/07/06	1	87.00	3	86.80	86.50	-2	19,317	-0.01%
2020/07/03	15	86.00	2	84.00	84.30	13	19,427	0.07%
2020/07/02	2	81.30	6	79.70	81.90	-4	19,400	-0.02%
2020/07/01	8	80.85	20	80.34	78.40	-12	19,314	-0.06%
2020/06/30	17	78.54	6	78.78	79.30	11	18,858	0.06%
2020/06/29	8	73.04	8	72.41	72.10	0	18,765	0.00%
2020/06/24	0	0.00	5	71.00	72.10	-5	18,843	-0.03%
2020/06/23	10	72.51	9	72.81	70.50	1	19,099	0.01%
2020/06/22	0	0.00	12	72.43	72.50	-12	19,195	-0.06%
2020/06/19	2	69.10	3	69.00	69.60	-1	19,083	-0.01%
2020/06/18	14	68.84	2	68.55	69.40	12	19,140	0.06%
2020/06/17	4	67.63	5	67.42	67.80	-1	18,947	-0.01%
2020/06/16	36	67.57	37	67.52	66.50	-1	18,966	-0.01%
2020/06/15	7	65.21	2	65.40	63.30	5	18,702	0.03%
2020/06/12	15	63.89	22	65.01	65.40	-7	18,726	-0.04%
2020/06/11	32	66.79	14	67.54	65.90	18	18,425	0.10%
2020/06/10	64	64.51	68	64.42	65.30	-4	17,466	-0.02%
2020/06/08	0	0.00	21	60.80	59.50	-21	16,932	-0.12%
2020/06/05	18	60.25	10	60.68	60.40	8	16,913	0.05%
2020/06/04	2	59.25	43	59.49	59.10	-41	16,812	-0.24%
2020/06/03	0	0.00	2	59.00	59.40	-2	16,950	-0.01%
2020/06/02	64	59.91	10	60.18	59.70	54	16,883	0.32%
2020/06/01	10	58.05	9	58.63	60.30	1	16,561	0.01%
2020/05/29	1	55.50	2	55.50	56.00	-1	16,149	-0.01%
2020/05/28	3	55.80	7	55.99	55.00	-4	16,444	-0.02%
2020/05/27	1	56.20	2	57.10	56.00	-1	16,532	-0.01%
2020/05/26	9	56.41	4	56.40	56.20	5	16,481	0.03%
2020/05/25	6	54.82	4	54.85	54.70	2	16,235	0.01%
2020/05/22	22	54.75	12	54.93	54.10	10	16,085	0.06%
2020/05/21	7	59.00	1	59.00	58.70	6	15,936	0.04%
2020/05/20	20	57.23	14	57.80	57.80	6	16,305	0.04%
2020/05/19	27	58.32	23	58.70	58.50	4	16,013	0.02%
2020/05/18	5	65.90	1	63.10	63.00	4	15,354	0.03%
2020/05/15	3	69.47	4	70.00	69.90	-1	15,233	-0.01%
2020/05/14	12	72.07	4	70.62	70.50	8	15,197	0.05%
2020/05/13	10	73.00	11	73.55	72.80	-1	15,197	-0.01%
2020/05/12	11	74.19	14	73.14	71.80	-3	15,159	-0.02%
2020/05/11	21	74.77	22	74.68	75.20	-1	15,088	-0.01%
2020/05/08	4	71.05	7	71.76	71.30	-3	14,939	-0.02%
2020/05/07	3	69.77	7	70.43	69.50	-4	14,955	-0.03%
2020/05/06	0	0.00	1	69.60	69.60	-1	14,843	-0.01%
2020/05/05	5	69.90	2	69.80	69.80	3	14,850	0.02%
2020/05/04	2	70.00	0	0.00	70.50	2	14,777	0.01%
2020/04/30	2	71.40	2	70.90	71.30	0	14,741	0.00%
2020/04/29	6	71.68	8	71.88	72.00	-2	14,677	-0.01%
2020/04/28	18	69.56	32	69.85	70.50	-14	14,493	-0.10%
2020/04/27	3	68.13	3	67.27	67.60	0	14,229	0.00%
2020/04/24	8	66.89	7	66.83	67.50	1	14,120	0.01%
2020/04/23	18	68.04	16	67.55	68.10	2	14,001	0.01%
2020/04/22	5	64.80	4	64.78	65.40	1	13,543	0.01%
2020/04/21	5	64.02	7	64.31	64.60	-2	13,417	-0.01%
2020/04/20	25	65.60	25	65.27	65.70	0	13,386	0.00%
2020/04/17	19	65.79	28	65.58	64.50	-9	13,446	-0.07%
2020/04/16	22	64.22	23	64.75	65.00	-1	13,214	-0.01%
2020/04/15	10	64.48	11	64.05	62.10	-1	12,910	-0.01%
2020/04/14	11	60.54	23	60.93	62.10	-12	12,508	-0.10%
2020/04/13	6	56.90	24	57.24	56.50	-18	12,269	-0.15%
2020/04/10	1	53.20	21	53.30	53.70	-20	11,965	-0.17%
2020/04/09	2	52.10	0	0.00	52.00	2	11,825	0.02%
2020/04/08	0	0.00	2	53.65	53.40	-2	11,714	-0.02%
2020/04/07	3	54.53	1.1	53.42	53.40	1.9	11,489	0.02%
2020/04/06	0	0.00	0.6	54.30	54.30	-0.6	11,222	0.00%
2020/04/01	3	54.03	2	54.40	53.80	1	11,126	0.01%
2020/03/31	5	54.56	48	54.11	55.00	-43	10,938	-0.39%
2020/03/30	16	51.77	11	51.21	52.40	5	10,584	0.05%
2020/03/27	19.6	50.97	20	50.05	50.40	-0.4	10,329	0.00%
2020/03/26	11	45.62	7	45.89	47.00	4	9,955	0.04%
2020/03/25	3	42.58	2	43.33	43.65	1	9,663	0.01%
2020/03/24	7	40.63	16	40.09	39.70	-9	9,510	-0.09%
2020/03/23	11	39.13	3	38.90	38.70	8	9,309	0.09%
2020/03/20	3	45.67	3	45.20	43.00	0	9,177	0.00%
2020/03/19	4	43.73	14	45.29	42.85	-10	8,913	-0.11%
2020/03/18	10	47.85	11	48.07	47.60	-1	8,805	-0.01%
2020/03/17	3	45.45	4	45.46	44.70	-1	8,584	-0.01%
2020/03/16	2	47.30	1	45.70	43.70	1	8,501	0.01%
2020/03/13	9	44.63	7	45.28	46.70	2	8,509	0.02%
2020/03/12	1	52.00	4	51.98	49.00	-3	8,368	-0.04%
2020/03/11	3	54.30	0	0.00	54.20	3	8,281	0.04%
2020/03/10	1	54.90	7	54.29	56.00	-6	8,218	-0.07%
2020/03/09	6	57.92	1	58.30	55.00	5	8,085	0.06%
2020/03/06	1	56.90	26	56.85	57.40	-25	7,895	-0.32%
2020/03/05	9	57.67	13	57.93	56.10	-4	7,883	-0.05%
2020/03/04	5	56.08	4	55.43	56.20	1	7,683	0.01%
2020/03/03	21	57.19	33	56.81	55.50	-12	7,573	-0.16%
2020/03/02	13	55.88	8	55.35	56.00	5	7,183	0.07%
2020/02/27	0	0.00	10	53.26	53.00	-10	6,883	-0.15%
2020/02/26	4	55.50	4	55.48	55.20	0	6,724	0.00%
2020/02/25	22	56.19	2	56.25	55.30	20	6,595	0.30%
2020/02/24	2	55.75	9	56.20	56.90	-7	6,535	-0.11%
2020/02/21	8	54.26	27	54.34	55.80	-19	6,145	-0.31%
2020/02/20	0	0.00	1	50.30	50.80	-1	5,405	-0.02%
2020/02/19	2	48.85	3	48.37	48.55	-1	5,207	-0.02%
2020/02/17	2	47.10	1	46.80	47.00	1	5,213	0.02%
2020/02/14	0	0.00	10	48.00	47.70	-10	5,196	-0.19%
2020/02/13	1	47.55	0	0.00	47.50	1	5,273	0.02%
2020/02/12	2	45.80	1	46.30	47.00	1	5,269	0.02%
2020/02/10	5	41.88	4	42.20	42.90	1	5,307	0.02%
2020/02/07	1	45.50	0	0.00	44.65	1	5,235	0.02%
2020/02/04	2	44.43	1	44.90	44.50	1	5,538	0.02%
2020/01/31	1	42.95	2	43.45	43.80	-1	5,751	-0.02%
2020/01/15	0	0.00	1	50.00	49.90	-1	7,050	-0.01%
2020/01/14	3	49.68	6	49.98	50.20	-3	7,827	-0.04%
2020/01/13	11	49.65	12	48.66	50.00	-1	7,701	-0.01%
2020/01/10	1	45.85	10	46.63	46.75	-9	7,519	-0.12%
2020/01/09	0	0.00	3	45.82	45.40	-3	7,519	-0.04%
2020/01/08	2	45.48	0	0.00	45.15	2	7,754	0.03%
2020/01/07	0	0.00	3	45.25	45.40	-3	7,872	-0.04%
2020/01/06	1	45.00	1	45.90	44.55	0	7,947	0.00%
2020/01/03	12	47.22	1	46.70	46.65	11	7,980	0.14%
2020/01/02	1	47.10	3	46.80	47.90	-2	8,196	-0.02%
2019/12/31	1	45.80	0.1	46.10	45.95	0.9	8,441	0.01%
2019/12/30	9	46.45	0	0.00	45.90	9	8,587	0.10%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/26	7	47.34	0	0.00	47.20	7	8,661	0.08%
2019/12/24	3	48.00	1	47.60	47.50	2	8,993	0.02%
2019/12/20	6	49.00	1	48.95	49.00	5	9,397	0.05%
2019/12/19	16	48.65	1	49.25	48.70	15	9,519	0.16%
2019/12/18	1	49.60	2	49.48	49.20	-1	9,811	-0.01%
2019/12/17	3	49.50	1	49.55	49.60	2	9,939	0.02%
2019/12/16	1	48.85	1	48.80	49.15	0	10,171	0.00%
2019/12/13	2	47.00	1	47.20	47.85	1	10,535	0.01%
2019/12/12	3	48.75	0	0.00	48.40	3	10,989	0.03%
2019/12/11	2	49.03	0	0.00	48.95	2	11,710	0.02%
2019/12/10	12	49.06	0	0.00	48.50	12	11,984	0.10%
2019/12/09	2	50.20	4	50.68	50.20	-2	11,918	-0.02%
2019/12/06	12	50.58	4	50.68	50.70	8	11,936	0.07%
2019/12/05	2	50.15	3	50.57	49.90	-1	11,961	-0.01%
2019/12/03	1	49.00	2	49.70	50.20	-1	12,467	-0.01%
2019/12/02	12	49.72	0	0.00	48.60	12	12,507	0.10%
2019/11/29	3	51.50	0	0.00	51.20	3	12,596	0.02%
2019/11/28	0	0.00	3	51.93	52.20	-3	12,651	-0.02%
2019/11/27	1	51.20	0	0.00	51.20	1	12,683	0.01%
2019/11/25	1	50.60	0	0.00	50.70	1	12,732	0.01%
2019/11/22	2	51.45	2	51.65	50.90	0	12,773	0.00%
2019/11/21	13	50.80	1	51.40	51.40	12	12,883	0.09%
2019/11/20	0	0.00	1	53.70	52.80	-1	12,804	-0.01%
2019/11/14	2	53.15	0	0.00	53.00	2	13,072	0.02%
2019/11/12	12	54.74	10	54.40	55.00	2	13,217	0.02%
2019/11/11	1	53.50	1	53.90	52.70	0	13,274	0.00%
2019/11/08	0	0.00	1	53.90	53.60	-1	13,208	-0.01%
2019/11/07	2	54.40	3	53.77	54.90	-1	13,135	-0.01%
2019/11/06	10	53.50	0	0.00	53.80	10	13,146	0.08%
2019/11/05	1	55.30	0	0.00	55.20	1	13,168	0.01%
2019/11/04	11	54.11	1	54.10	54.70	10	13,186	0.08%
2019/11/01	16	54.50	3	54.47	54.20	13	13,132	0.10%
2019/10/31	11	55.39	2	55.40	55.40	9	13,108	0.07%
2019/10/30	17	57.35	21	56.61	56.10	-4	13,141	-0.03%
2019/10/29	22	56.99	14	56.75	56.50	8	12,960	0.06%
2019/10/28	0	0.00	4	57.18	56.50	-4	12,829	-0.03%
2019/10/25	4	56.95	13	56.94	56.60	-9	12,785	-0.07%
2019/10/24	50	57.36	55	56.80	57.70	-5	12,690	-0.04%
2019/10/23	31	55.75	28	56.40	55.30	3	12,416	0.02%
2019/10/22	18	54.07	25	54.64	55.90	-7	12,379	-0.06%
2019/10/17	11	51.58	17	51.04	51.20	-6	12,250	-0.05%
2019/10/16	25	52.83	43	52.15	50.90	-18	12,597	-0.14%
2019/10/15	23	52.06	4	51.68	51.90	19	12,432	0.15%
2019/10/14	3	51.10	6	50.83	51.00	-3	12,356	-0.02%
2019/10/09	4	49.18	2	49.30	49.00	2	12,257	0.02%
2019/10/08	59	49.73	46	50.20	49.00	13	12,218	0.11%
2019/10/07	27	51.71	31	51.81	52.00	-4	12,094	-0.03%
2019/10/04	32	50.21	10	50.45	50.40	22	11,927	0.18%
2019/10/03	7	50.40	2	50.15	50.40	5	11,969	0.04%
2019/10/02	3	49.68	7	49.59	50.20	-4	11,948	-0.03%
2019/10/01	25	49.36	19	49.47	49.35	6	11,880	0.05%
2019/09/27	27	49.90	22	50.27	50.60	5	11,792	0.04%
2019/09/26	6	50.70	7	51.01	50.00	-1	11,732	-0.01%
2019/09/25	3	49.83	4	50.04	49.80	-1	11,662	-0.01%
2019/09/24	6	50.30	41	50.76	50.20	-35	11,747	-0.30%
2019/09/23	16	50.69	25	51.36	50.50	-9	11,671	-0.08%
2019/09/20	21	49.16	1	49.55	49.55	20	11,584	0.17%
2019/09/19	43	50.04	13	49.98	49.90	30	11,494	0.26%
2019/09/18	12	49.11	17	49.36	49.85	-5	11,286	-0.04%
2019/09/17	37	47.48	34	48.17	48.80	3	10,971	0.03%
2019/09/16	15	46.58	41.2	45.81	47.30	-26.2	10,652	-0.25%
2019/09/12	39	42.96	31	43.01	43.80	8	10,271	0.08%
2019/09/11	5.2	41.49	2	41.35	41.35	3.2	10,460	0.03%
2019/09/10	4	40.89	12	41.05	41.55	-8	10,575	-0.08%
2019/09/09	3	41.22	3	41.35	41.05	0	10,795	0.00%
2019/09/06	55	43.10	77	42.45	42.10	-22	10,828	-0.20%
2019/09/05	47	43.02	12	43.00	42.80	35	10,905	0.32%
2019/09/04	2	41.95	6	41.73	42.00	-4	11,021	-0.04%
2019/09/03	10	42.49	6	41.62	40.75	4	11,207	0.04%
2019/09/02	11	41.26	11	40.72	41.50	0	11,119	0.00%
2019/08/30	1	40.75	1	40.70	40.30	0	11,103	0.00%
2019/08/29	2	39.40	2	39.70	39.85	0	11,137	0.00%
2019/08/28	4	39.16	4	39.01	39.00	0	11,226	0.00%
2019/08/27	3	39.55	4	39.03	38.90	-1	11,287	-0.01%
2019/08/26	12	39.45	11	39.84	39.00	1	11,364	0.01%
2019/08/23	6	41.63	2	41.70	41.70	4	11,441	0.03%
2019/08/22	11	42.48	12	43.00	42.10	-1	11,611	-0.01%
2019/08/21	12	42.00	1	42.00	41.65	11	11,657	0.09%
2019/08/20	3	41.88	14	41.49	41.30	-11	11,863	-0.09%
2019/08/19	3	41.75	1	41.70	41.45	2	12,021	0.02%
2019/08/16	1	41.45	3	42.27	41.60	-2	12,307	-0.02%
2019/08/14	11	42.14	0	0.00	41.10	11	12,382	0.09%
2019/08/13	0	0.00	1	39.80	40.20	-1	12,351	-0.01%
2019/08/12	0	0.00	1	40.40	40.55	-1	12,470	-0.01%
2019/08/07	14	39.76	13	38.95	38.20	1	12,443	0.01%
2019/08/06	7	37.72	4	37.46	39.75	3	12,402	0.02%
2019/08/05	1	38.80	4	38.54	38.25	-3	12,331	-0.02%
2019/08/02	1	39.00	0	0.00	40.00	1	12,357	0.01%
2019/08/01	3	41.02	2	41.08	40.85	1	12,300	0.01%
2019/07/31	2	42.33	0	0.00	42.50	2	12,306	0.02%
2019/07/30	3	41.87	10	42.74	42.00	-7	12,355	-0.06%
2019/07/29	1	44.50	4	44.95	43.80	-3	12,241	-0.02%
2019/07/26	2	43.73	1	43.60	44.25	1	12,174	0.01%
2019/07/25	7	44.30	2	44.48	44.40	5	12,142	0.04%
2019/07/24	20	43.55	19	43.54	45.00	1	12,018	0.01%
2019/07/23	54	41.96	61	41.89	41.75	-7	11,824	-0.06%
2019/07/22	10	41.49	10	41.53	41.70	0	11,745	0.00%
2019/07/19	18	40.74	11	40.96	41.00	7	11,591	0.06%
2019/07/18	4	40.79	6	40.36	39.80	-2	11,394	-0.02%
2019/07/17	2	39.25	0	0.00	39.25	2	11,135	0.02%
2019/07/16	2	40.13	2	39.98	39.65	0	11,312	0.00%
2019/07/15	0	0.00	1	39.25	39.50	-1	11,537	-0.01%
2019/07/12	1	39.10	2	39.43	39.60	-1	11,601	-0.01%
2019/07/11	5	39.30	9	39.39	39.70	-4	11,686	-0.03%
2019/07/10	1	38.85	7	38.64	38.65	-6	11,659	-0.05%
2019/07/09	20	38.53	5	38.78	37.60	15	11,532	0.13%
2019/07/08	12	40.86	0	0.00	40.40	12	11,434	0.10%
2019/07/05	1	41.95	1	41.70	41.70	0	11,450	0.00%
2019/07/04	1	41.40	1	42.30	41.55	0	11,545	0.00%
2019/07/03	9	41.41	6	41.46	41.65	3	11,665	0.03%
2019/07/02	4	43.25	8	43.66	43.15	-4	11,684	-0.03%
2019/07/01	14	42.84	20	43.19	43.25	-6	11,679	-0.05%
2019/06/28	4	39.65	1	40.15	39.35	3	11,664	0.03%
2019/06/27	0	0.00	5	39.97	39.55	-5	11,856	-0.04%
2019/06/21	1	38.05	0	0.00	38.20	1	12,487	0.01%
2019/06/20	11	39.22	10	39.36	38.70	1	12,545	0.01%
2019/06/19	7	38.76	11	39.07	39.35	-4	12,462	-0.03%
2019/06/17	2	37.30	0	0.00	36.95	2	12,255	0.02%
2019/06/14	0	0.00	4	37.30	36.50	-4	12,161	-0.03%
2019/06/13	5	37.70	5	37.58	37.35	0	12,247	0.00%
2019/06/12	64	37.74	61	37.70	37.75	3	12,018	0.02%
2019/06/11	9	35.89	15	37.24	37.50	-6	11,473	-0.05%
2019/06/10	0	0.00	9	33.69	34.10	-9	11,177	-0.08%
2019/06/06	2	31.68	0	0.00	31.55	2	11,061	0.02%
2019/06/05	10	33.40	11	33.31	32.65	-1	10,990	-0.01%
2019/06/04	2	32.90	5	33.00	32.55	-3	10,954	-0.03%
2019/06/03	2	31.83	0	0.00	32.05	2	10,845	0.02%
2019/05/31	4	32.40	8	32.33	32.70	-4	10,794	-0.04%
2019/05/30	14	31.91	5	32.09	32.00	9	10,711	0.08%
2019/05/29	3	30.73	8	30.61	31.55	-5	10,536	-0.05%
2019/05/28	31	30.51	34	30.83	30.35	-3	10,470	-0.03%
2019/05/27	8	30.59	3	31.03	29.80	5	10,423	0.05%
2019/05/24	26	32.48	20	32.09	31.25	6	10,197	0.06%
2019/05/23	10	33.84	6	33.92	32.75	4	9,939	0.04%
2019/05/22	7	37.26	7	36.96	36.05	0	9,712	0.00%
2019/05/21	10	37.16	9	37.34	38.00	1	9,665	0.01%
2019/05/20	15	39.59	3	38.93	38.15	12	9,561	0.13%
2019/05/17	7	42.68	10	42.07	40.60	-3	9,478	-0.03%
2019/05/16	4	46.04	0	0.00	45.00	4	9,380	0.04%
2019/05/15	18	46.39	18	46.63	46.80	0	9,431	0.00%
2019/05/14	9	43.67	5	43.62	43.50	4	9,402	0.04%
2019/05/13	2	44.50	3	44.40	45.00	-1	9,449	-0.01%
2019/05/10	3	45.22	2	46.93	45.30	1	9,480	0.01%
2019/05/09	2	46.75	4	48.74	46.10	-2	9,432	-0.02%
2019/05/08	2	48.55	1	49.00	48.70	1	9,379	0.01%
2019/05/06	5	44.00	0	0.00	43.80	5	9,223	0.05%
2019/05/03	1	47.20	0	0.00	46.90	1	9,220	0.01%
2019/05/02	3	46.93	0	0.00	46.50	3	9,231	0.03%
2019/04/30	5	46.11	1	45.95	46.50	4	9,301	0.04%
2019/04/29	9	45.50	16	45.71	45.40	-7	9,332	-0.08%
2019/04/26	33	48.65	30	49.55	48.70	3	9,300	0.03%
2019/04/23	1	52.00	0	0.00	50.60	1	9,360	0.01%
2019/04/22	7	53.64	5	54.10	53.80	2	9,309	0.02%
2019/04/19	4	51.20	9	50.97	52.00	-5	9,170	-0.05%
2019/04/18	2	49.80	3	49.37	48.15	-1	8,936	-0.01%
2019/04/17	10	48.55	10	48.60	48.55	0	8,983	0.00%
2019/04/16	31	48.33	33	49.43	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	1	47.15	47.05	-1	8,857	-0.01%
2019/04/12	0	0.00	1	46.65	46.35	-1	8,939	-0.01%
2019/04/11	1	47.00	0	0.00	46.90	1	8,970	0.01%
2019/04/10	0	0.00	1	46.90	47.95	-1	8,944	-0.01%
2019/04/09	6	48.45	4	48.83	46.55	2	8,890	0.02%
2019/04/08	4	50.28	8	50.17	51.10	-4	8,932	-0.04%
2019/04/03	7	48.90	7	48.79	49.20	0	8,974	0.00%
2019/04/02	56	48.45	58	48.23	48.30	-2	9,024	-0.02%
2019/04/01	6	45.74	19	45.81	45.00	-13	8,933	-0.15%
2019/03/29	25	46.03	27	45.55	46.60	-2	8,711	-0.02%
2019/03/28	15	44.98	15	43.81	45.80	0	8,632	0.00%
2019/03/27	11	43.23	5	43.34	44.00	6	8,607	0.07%
2019/03/26	12	42.97	13	42.49	41.50	-1	8,614	-0.01%
2019/03/25	1	43.35	4	42.69	43.35	-3	8,492	-0.04%
2019/03/22	11	43.18	18	44.18	44.20	-7	8,623	-0.08%
2019/03/21	8	42.38	17	42.24	42.15	-9	8,721	-0.10%
2019/03/20	36	41.63	52	41.37	42.00	-16	8,977	-0.18%
2019/03/19	21	40.27	17	39.32	39.90	4	9,202	0.04%
2019/03/18	20	39.40	8	39.04	39.30	12	9,650	0.12%
2019/03/15	0	0.00	5	37.42	37.25	-5	10,059	-0.05%
2019/03/13	1	36.30	1	36.45	36.30	0	10,443	0.00%
2019/03/12	2	36.38	0	0.00	36.30	2	10,691	0.02%
2019/03/11	2	36.95	0	0.00	36.70	2	11,032	0.02%
2019/03/08	3	36.47	1	36.35	36.30	2	11,377	0.02%
2019/03/07	11	38.49	11	37.90	37.80	0	11,509	0.00%
2019/03/06	3	38.02	2	38.15	37.80	1	11,975	0.01%
2019/03/05	2	38.63	0	0.00	38.15	2	12,156	0.02%
2019/03/04	1	38.20	0	0.00	38.70	1	12,150	0.01%
2019/02/27	18	39.40	28	38.50	37.75	-10	12,186	-0.08%
2019/02/26	20	38.00	20	38.47	38.50	0	12,076	0.00%
2019/02/25	0	0.00	1	37.10	36.80	-1	11,876	-0.01%
2019/02/22	4	36.16	4	36.40	36.05	0	11,864	0.00%
2019/02/21	1	37.05	0	0.00	36.85	1	11,862	0.01%
2019/02/20	28	38.55	17	38.33	37.90	11	11,865	0.09%
2019/02/19	2	38.30	4	38.18	38.30	-2	11,809	-0.02%
2019/02/18	6	37.89	4	37.85	37.50	2	11,865	0.02%
2019/02/15	1	37.50	0	0.00	37.60	1	12,073	0.01%
2019/02/14	20	39.11	21	38.37	38.15	-1	12,184	-0.01%
2019/02/13	2	39.15	12	38.49	38.10	-10	12,103	-0.08%
2019/02/12	36	38.36	42	38.19	39.00	-6	12,034	-0.05%
2019/02/11	1	37.50	1	37.25	37.25	0	12,048	0.00%
2019/01/29	2	36.20	4	36.60	36.70	-2	12,067	-0.02%
2019/01/28	10	36.85	15	36.50	36.20	-5	12,095	-0.04%
2019/01/25	5	35.90	7	35.95	36.00	-2	12,041	-0.02%
2019/01/24	7	36.19	11	36.05	36.00	-4	12,023	-0.03%
2019/01/23	10	35.50	2	35.20	35.65	8	11,935	0.07%
2019/01/22	6	35.52	0	0.00	35.20	6	11,962	0.05%
2019/01/21	0	0.00	31	36.41	36.25	-31	11,870	-0.26%
2019/01/18	10	36.59	17	36.58	36.75	-7	11,812	-0.06%
2019/01/17	39	35.54	11	35.51	35.55	28	11,648	0.24%
2019/01/16	10	34.53	1	34.50	34.65	9	11,481	0.08%
2019/01/15	1	33.80	5	34.05	34.50	-4	11,490	-0.03%
2019/01/14	10	34.42	12	34.15	34.30	-2	11,431	-0.02%
2019/01/11	8	33.42	2	33.93	33.25	6	11,357	0.05%
2019/01/10	4	33.91	2	33.85	34.45	2	11,243	0.02%
2019/01/09	2	33.93	1	33.50	33.50	1	11,212	0.01%
2019/01/08	6	34.71	3	34.53	35.20	3	11,047	0.03%
2019/01/07	5	34.52	4	34.88	34.70	1	10,995	0.01%
2019/01/04	2	33.40	0	0.00	33.50	2	10,953	0.02%
2019/01/03	4	34.60	6	35.08	34.70	-2	10,943	-0.02%
2019/01/02	5	34.12	5	34.75	34.10	0	10,824	0.00%
2018/12/28	0	0.00	1	33.75	33.80	-1	10,841	-0.01%
2018/12/27	6	34.37	8	34.11	33.65	-2	10,850	-0.02%
2018/12/26	8	34.67	6	34.47	32.80	2	10,677	0.02%
2018/12/25	14	35.94	41	35.68	35.15	-27	10,571	-0.26%
2018/12/24	44	36.68	6	36.89	37.45	38	10,361	0.37%
2018/12/22	3	35.87	15	36.10	35.75	-12	10,235	-0.12%
2018/12/21	17	35.76	6	35.62	36.30	11	10,278	0.11%
2018/12/20	9	35.31	7	34.94	34.80	2	10,098	0.02%
2018/12/19	3	36.73	1	35.80	35.10	2	9,975	0.02%
2018/12/18	5	36.47	13	35.92	36.30	-8	9,811	-0.08%
2018/12/17	12	36.95	12	36.25	37.35	0	9,706	0.00%
2018/12/14	24	36.88	20	36.45	37.20	4	9,423	0.04%
2018/12/13	28	38.40	29	38.18	37.75	-1	9,117	-0.01%
2018/12/12	33	40.45	95	39.95	39.65	-62	8,849	-0.70%
2018/12/11	108	38.97	46	39.10	40.00	62	8,632	0.72%	大買/
2018/12/10	12	36.56	33	36.94	36.40	-21	8,376	-0.25%
2018/12/07	70	34.89	77	35.28	35.75	-7	8,035	-0.09%
2018/12/06	3	32.85	10	33.65	32.50	-7	7,826	-0.09%
2018/12/05	17	34.81	55	34.36	34.50	-38	7,775	-0.49%
2018/12/04	34	33.97	29	34.22	34.15	5	7,604	0.07%
2018/12/03	12	33.18	19	33.37	33.45	-7	7,323	-0.10%
2018/11/30	10	30.80	0	0.00	30.45	10	7,115	0.14%
2018/11/29	39	32.16	38	31.95	30.00	1	7,093	0.01%
2018/11/28	0	0.00	2	30.80	31.15	-2	6,655	-0.03%
2018/11/26	20	31.19	20	30.14	30.00	0	6,477	0.00%
2018/11/23	1	30.00	1	30.50	29.80	0	6,370	0.00%
2018/11/22	3	30.20	0	0.00	29.80	3	6,320	0.05%
2018/11/19	0	0.00	3	30.77	31.00	-3	6,184	-0.05%
2018/11/15	2	33.35	7	33.10	32.60	-5	6,026	-0.08%
2018/11/14	5	32.66	7	32.35	32.90	-2	5,900	-0.03%
2018/11/13	2	30.80	15	30.90	31.10	-13	5,631	-0.23%
2018/11/09	2	28.75	3	28.93	29.30	-1	5,449	-0.02%
2018/11/08	6	30.42	1	29.45	29.70	5	5,481	0.09%
2018/11/07	1	29.60	6	29.19	29.60	-5	5,363	-0.09%
2018/11/06	2	27.13	0	0.00	26.95	2	5,306	0.04%
2018/11/05	0	0.00	2	27.83	28.05	-2	5,299	-0.04%
2018/11/01	2	24.90	0	0.00	25.20	2	5,330	0.04%
2018/10/30	41	24.64	0	0.00	24.40	41	5,287	0.78%
2018/10/29	29	25.33	0	0.00	25.25	29	5,216	0.56%
2018/10/25	1	26.05	0	0.00	26.00	1	5,151	0.02%
2018/10/24	2	26.60	4	26.79	26.95	-2	5,109	-0.04%
2018/10/23	2	25.08	6	25.90	26.00	-4	5,012	-0.08%
2018/10/22	0	0.00	4	25.61	25.50	-4	4,940	-0.08%
2018/10/19	1	23.90	1	24.45	24.50	0	4,910	0.00%
2018/10/18	0	0.00	3	24.88	24.60	-3	4,852	-0.06%
2018/10/16	0	0.00	7	24.71	24.75	-7	4,770	-0.15%
2018/10/15	0	0.00	3	24.25	23.90	-3	4,732	-0.06%
2018/10/12	0	0.00	49	24.14	24.25	-49	4,700	-1.04%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/08	2	27.28	5	27.40	26.80	-3	4,491	-0.07%
2018/10/05	2	28.55	0	0.00	28.80	2	4,394	0.05%
2018/09/28	5	29.78	5	29.82	30.05	0	4,025	0.00%
2018/09/27	6	29.26	6	29.47	29.40	0	3,937	0.00%
2018/09/26	4	30.16	2	30.18	29.90	2	3,854	0.05%
2018/09/25	2	31.35	1	31.45	31.50	1	3,757	0.03%
2018/09/21	1	31.30	1	31.50	31.15	0	3,712	0.00%
2018/09/20	1	32.70	0	0.00	32.00	1	3,638	0.03%
2018/09/19	0	0.00	4	32.60	32.90	-4	3,554	-0.11%
2018/09/18	4	33.33	0	0.00	33.00	4	3,551	0.11%
2018/09/17	3	35.08	5	34.80	34.30	-2	3,421	-0.06%
2018/09/14	2	33.75	2	34.00	34.00	0	3,060	0.00%
2018/09/13	11	32.14	10	32.35	32.60	1	2,683	0.04%
2018/09/12	0	0.00	10	31.60	31.15	-10	2,380	-0.42%
2018/09/10	10	30.50	0	0.00	31.35	10	2,210	0.45%
2018/09/07	1	30.40	0	0.00	30.80	1	2,110	0.05%
2018/09/06	1	32.70	2	31.40	31.00	-1	2,012	-0.05%
2018/09/05	5	30.65	59	31.40	32.50	-54	1,849	-2.92%
2018/09/04	6	30.28	1	29.95	30.00	5	1,631	0.31%
2018/09/03	7	29.65	1	29.45	28.60	6	1,556	0.39%
2018/08/31	2	28.70	0	0.00	28.70	2	1,428	0.14%
2018/08/27	1	29.75	0	0.00	29.60	1	1,512	0.07%
2018/08/24	2	28.95	0	0.00	29.45	2	1,508	0.13%
2018/08/23	6	28.70	0	0.00	29.65	6	1,495	0.40%
2018/08/22	3	28.35	0	0.00	28.25	3	1,478	0.20%
2018/08/20	5	27.99	0	0.00	27.90	5	1,467	0.34%
2018/08/17	4	29.81	0	0.00	29.30	4	1,438	0.28%
2018/08/16	4	29.90	0	0.00	30.00	4	1,431	0.28%
2018/08/15	19	29.37	0	0.00	30.20	19	1,407	1.35%
2018/08/14	5	29.65	7	29.33	29.80	-2	1,355	-0.15%
2018/08/13	2	29.50	2	28.93	29.40	0	1,316	0.00%
2018/08/10	0	0.00	1	28.80	28.85	-1	1,263	-0.08%
2018/08/08	3	28.30	3	27.98	28.20	0	1,163	0.00%
2018/08/03	1	27.05	0	0.00	27.10	1	1,146	0.09%
2018/08/02	0	0.00	2	26.80	26.75	-2	1,150	-0.17%
2018/07/31	2	27.10	3	27.40	27.10	-1	1,153	-0.09%
2018/07/25	2	26.45	0	0.00	26.50	2	1,171	0.17%
2018/07/19	2	26.85	0	0.00	26.40	2	1,218	0.16%
2018/07/13	1	27.35	1	27.20	27.20	0	1,299	0.00%
2018/07/05	1	26.65	0	0.00	26.40	1	1,443	0.07%
2018/06/29	4	27.93	0	0.00	27.85	4	1,508	0.27%
2018/06/27	0	0.00	6	28.26	29.00	-6	1,600	-0.37%
2018/06/25	0	0.00	1	27.50	27.55	-1	1,730	-0.06%
2018/06/19	3	27.37	4	27.28	27.05	-1	1,878	-0.05%
2018/06/11	0	0.00	1	26.90	26.90	-1	2,111	-0.05%
2018/06/08	1	26.80	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	1	27.25	27.20	-1	2,252	-0.04%
2018/06/04	0	0.00	2	26.98	26.75	-2	2,999	-0.07%
2018/05/25	1	26.00	0	0.00	26.00	1	3,805	0.03%
2018/05/21	4	25.40	4	25.40	25.35	0	3,850	0.00%
2018/05/09	1	26.25	0	0.00	26.20	1	3,837	0.03%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/25	4	27.38	1	27.25	27.25	3	3,870	0.08%
2018/04/24	7	27.37	6	27.43	27.65	1	3,863	0.03%
2018/04/23	6	28.65	4	28.41	28.20	2	3,854	0.05%
2018/04/20	1	29.65	0	0.00	29.60	1	3,848	0.03%
2018/04/17	1	29.55	80	29.50	29.50	-79	3,946	-2.00%
2018/04/13	1	30.45	2	30.98	30.60	-1	3,914	-0.03%
2018/04/12	1	30.60	1	30.10	30.35	0	3,892	0.00%
2018/04/11	2	30.70	2	30.63	30.70	0	3,869	0.00%
2018/04/10	0	0.00	1	31.60	31.50	-1	3,835	-0.03%
2018/04/09	4	30.94	3	31.20	31.15	1	3,837	0.03%
2018/04/03	0	0.00	2	32.35	32.35	-2	3,825	-0.05%
2018/04/02	2	33.03	1	33.15	32.80	1	3,795	0.03%
2018/03/30	1	34.00	5	33.94	33.70	-4	3,724	-0.11%
2018/03/29	80	35.70	10	35.22	35.70	70	3,609	1.94%
2018/03/28	11	32.72	0	0.00	32.60	11	3,441	0.32%
2018/03/27	2	32.45	2	32.60	32.70	0	3,386	0.00%
2018/03/23	0	0.00	1	30.80	30.65	-1	3,271	-0.03%
2018/03/20	0	0.00	2	32.15	31.70	-2	3,160	-0.06%
2018/03/19	6	30.89	3	31.13	31.50	3	3,129	0.10%
2018/03/16	2	31.95	2	32.00	31.50	0	3,056	0.00%
2018/03/15	2	33.30	4	33.45	32.95	-2	2,973	-0.07%
2018/03/14	3	32.90	1	33.15	33.00	2	2,939	0.07%
2018/03/12	6	33.17	5	33.30	34.50	1	2,799	0.04%
2018/03/09	2	33.50	2	33.95	34.40	0	2,570	0.00%
2018/03/08	25	33.23	28	33.72	34.30	-3	2,367	-0.13%
2018/03/07	4	33.26	4	32.95	31.90	0	2,037	0.00%
2018/03/06	13	32.43	15	33.10	33.20	-2	1,914	-0.10%
2018/03/05	23	31.95	20	32.24	32.65	3	1,688	0.18%
2018/03/02	3	30.20	11	30.51	29.90	-8	1,423	-0.56%
2018/03/01	15	29.66	8	29.21	30.40	7	1,289	0.54%
2018/02/07	0	0.00	3	25.80	25.55	-3	1,143	-0.26%
2018/02/06	0	0.00	6	26.15	25.40	-6	1,152	-0.52%
2018/01/22	4	26.41	1	26.50	26.40	3	1,342	0.22%
2018/01/16	1	27.10	0	0.00	27.20	1	1,762	0.06%
2018/01/15	2	28.05	4	27.54	27.70	-2	1,735	-0.12%
2018/01/12	5	26.90	5	28.15	27.65	0	1,710	0.00%
2018/01/11	0	0.00	0	26.35	26.55	0	1,627	0.00%
2018/01/03	1	26.65	0	0.00	26.90	1	1,579	0.06%