南電 (8046)-群益金鼎-崇德券商分點個股進出

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
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	1	186.01	0	0.00	190.00	1	2,841	0.04%
2024/05/09	0	187.50	0	187.67	186.50	0	2,839	0.00%
2024/05/08	0	186.50	0	0.00	189.00	0	2,854	0.00%
2024/05/06	0	184.00	0	0.00	185.00	0	2,875	0.00%
2024/05/02	0	184.00	0	0.00	182.50	0	2,859	0.00%
2024/04/26	1	189.00	2	187.75	188.00	-1	2,872	-0.03%
2024/04/25	0	189.00	0	0.00	188.00	0	2,880	0.00%
2024/04/24	1	190.05	7.1	191.53	194.50	-6.1	2,849	-0.21%
2024/04/23	1	182.50	0	0.00	185.00	1	2,742	0.04%
2024/04/19	3.1	174.78	1	177.50	171.50	2.1	2,634	0.08%
2024/04/18	0	180.50	0	0.00	179.00	0	2,557	0.00%
2024/04/17	2	182.25	0.2	182.50	181.50	1.8	2,527	0.07%
2024/04/16	1.1	185.58	0	0.00	185.00	1.1	2,493	0.04%
2024/04/15	4	192.51	1	190.50	190.50	3	2,500	0.12%
2024/04/11	2	200.50	0	0.00	199.50	2	2,601	0.08%
2024/04/10	0.5	207.00	0	0.00	203.00	0.5	2,740	0.02%
2024/04/09	0	206.50	4	207.00	206.50	-4	2,765	-0.14%
2024/04/08	1	206.50	0	0.00	206.50	1	2,794	0.04%
2024/04/03	1	208.02	0	210.50	209.00	1	2,805	0.03%
2024/04/02	0	208.50	0	0.00	208.00	0	2,809	0.00%
2024/04/01	0	208.00	1	209.00	209.50	-1	2,812	-0.04%
2024/03/28	1	199.00	1	201.00	198.00	0	2,778	0.00%
2024/03/27	1	202.50	0	0.00	202.00	1	2,823	0.04%
2024/03/26	1	205.04	0	0.00	204.00	1	2,872	0.04%
2024/03/25	1	208.50	1	208.50	208.50	0	2,937	0.00%
2024/03/21	0	213.90	0.2	213.50	212.00	-0.1	3,036	0.00%
2024/03/20	1	213.50	1	211.99	212.50	0	3,096	0.00%
2024/03/19	0	0.00	1	211.00	211.50	-1	3,104	-0.03%
2024/03/18	0	0.00	3	208.83	211.00	-3	3,115	-0.10%
2024/03/15	1	201.50	0	0.00	202.00	1	3,110	0.03%
2024/03/13	2.1	206.96	0	0.00	203.00	2.1	3,126	0.07%
2024/03/12	0	0.00	1	209.00	209.00	-1	3,128	-0.03%
2024/03/11	7	206.93	6	208.00	207.50	1	3,199	0.03%
2024/03/08	3	203.67	2	206.50	206.50	1	3,322	0.03%
2024/03/07	1	203.50	1	203.50	203.50	0	3,378	0.00%
2024/03/06	2	206.25	0	0.00	206.00	2	3,388	0.06%
2024/03/04	0.1	209.50	1	209.00	209.00	-0.9	3,442	-0.03%
2024/03/01	3	211.83	0	0.00	210.50	3	3,459	0.09%
2024/02/29	2	208.27	0	0.00	211.50	2	3,458	0.06%
2024/02/27	15	211.80	12	211.75	210.50	3	3,424	0.09%
2024/02/23	1	221.51	0	0.00	221.50	1	3,390	0.03%
2024/02/22	3	226.00	0	0.00	225.00	3	3,425	0.09%
2024/02/21	2.1	228.97	1	229.50	228.00	1.1	3,411	0.03%
2024/02/20	3	230.00	0	230.50	229.50	3	3,414	0.09%
2024/02/19	4	231.50	3	231.00	230.50	1	3,454	0.03%
2024/02/16	0.1	227.45	0	0.00	228.00	0.1	3,462	0.00%
2024/02/15	0	0.00	2	222.25	224.50	-2	3,465	-0.06%
2024/02/01	0	225.50	0	0.00	226.50	0	3,533	0.00%
2024/01/31	0	228.00	0	0.00	227.00	0	3,579	0.00%
2024/01/30	3.1	228.35	1	229.50	227.00	2.1	3,603	0.06%
2024/01/29	2	228.50	1	228.00	228.00	1	3,628	0.03%
2024/01/26	0	224.50	0	224.50	225.00	0	3,738	0.00%
2024/01/25	0	225.00	0	0.00	224.50	0	3,778	0.00%
2024/01/24	0	226.50	0	0.00	225.50	0	3,781	0.00%
2024/01/22	0	0.00	0.3	225.50	225.00	-0.3	3,827	-0.01%
2024/01/18	0	218.00	0	218.00	216.50	0	3,906	0.00%
2024/01/17	1	223.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	0.1	223.00	0	223.50	223.50	0.1	3,903	0.00%
2024/01/15	1.2	226.04	0	0.00	224.00	1.2	3,890	0.03%
2024/01/12	0	0.00	1	229.50	229.00	-1	3,882	-0.03%
2024/01/10	1	225.50	0	226.50	225.50	1	3,980	0.03%
2024/01/09	2	227.00	0	0.00	226.00	2	3,991	0.05%
2024/01/08	4	225.13	0	0.00	224.50	4	3,978	0.10%
2024/01/05	1.1	227.34	0	230.00	227.00	1.1	3,914	0.03%
2024/01/04	8	236.11	6	233.17	231.00	2	3,860	0.05%
2024/01/03	0	246.84	2	246.00	243.00	-2	3,772	-0.05%
2024/01/02	0	0.00	0	251.00	250.00	0	3,822	0.00%
2023/12/27	0	249.50	0	0.00	250.00	0	3,836	0.00%
2023/12/26	1	247.50	1	249.00	247.50	0	3,883	0.00%
2023/12/25	1	242.50	0	0.00	246.00	1	3,936	0.03%
2023/12/22	1	241.00	20	242.50	241.50	-19	3,974	-0.48%
2023/12/21	0.9	245.40	0	0.00	244.50	0.9	3,952	0.02%
2023/12/20	0	0.00	1	246.00	245.50	-1	3,964	-0.03%
2023/12/19	2.4	248.31	1.1	245.06	244.50	1.3	3,977	0.03%
2023/12/18	1	251.38	0	0.00	251.50	1	3,974	0.03%
2023/12/15	1	252.50	2	253.25	252.50	-1	4,052	-0.02%
2023/12/14	1.8	251.34	0	0.00	252.00	1.8	4,078	0.04%
2023/12/13	1.2	248.56	1	249.00	250.00	0.2	4,157	0.00%
2023/12/12	1.1	252.90	0	0.00	248.00	1.1	4,381	0.02%
2023/12/08	1.1	250.50	2	250.75	250.00	-1	4,443	-0.02%
2023/12/07	5.1	249.98	2.1	248.50	247.00	3	4,529	0.07%
2023/12/06	2.1	249.81	1	256.50	249.00	1.1	4,527	0.02%
2023/12/05	1.1	250.62	0	0.00	252.50	1.1	4,476	0.02%
2023/12/04	3	242.83	3.6	246.86	250.50	-0.6	4,364	-0.01%
2023/12/01	1	244.50	1	247.50	249.50	0	4,269	0.00%
2023/11/30	3	248.17	2	248.51	248.00	1	4,251	0.02%
2023/11/29	0.1	245.83	1.7	246.18	251.00	-1.6	4,252	-0.04%
2023/11/28	0.3	243.20	0.4	241.50	245.00	-0.1	4,208	0.00%
2023/11/22	0.1	238.00	0	0.00	237.00	0.1	4,265	0.00%
2023/11/21	1	242.00	3	241.50	242.50	-2	4,264	-0.05%
2023/11/20	20	239.00	2	239.25	239.00	18	4,280	0.42%
2023/11/17	1	237.00	0	0.00	237.00	1	4,269	0.02%
2023/11/16	1	236.00	1.3	237.85	238.50	-0.3	4,271	-0.01%
2023/11/15	0	0.00	0.3	236.00	235.50	-0.3	4,240	-0.01%
2023/11/14	1	231.50	1	232.50	230.50	0	4,201	0.00%
2023/11/13	1	231.02	0	0.00	230.50	1	4,221	0.02%
2023/11/10	1.1	223.09	1.2	224.42	228.00	-0.1	4,226	0.00%
2023/11/09	0.2	229.00	0.1	230.50	227.50	0.1	4,200	0.00%
2023/11/08	0.1	233.01	0.1	233.00	231.00	0	4,201	0.00%
2023/11/07	0.2	233.43	0	0.00	232.50	0.2	4,181	0.00%
2023/11/06	0.1	236.00	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	3.1	234.66	0	235.00	232.50	3.1	4,199	0.07%
2023/11/01	0	0.00	0	240.00	240.00	0	4,126	0.00%
2023/10/31	0.4	235.50	0	235.00	236.00	0.4	4,181	0.01%
2023/10/30	0	232.50	1.1	232.03	232.00	-1.1	4,263	-0.02%
2023/10/27	0	0.00	0.1	235.00	233.50	-0.1	4,309	0.00%
2023/10/26	1.2	229.13	1	231.00	229.00	0.2	4,322	0.00%
2023/10/24	0.1	235.02	0.1	238.00	238.00	0	4,327	0.00%
2023/10/23	0.2	239.00	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	0.1	238.98	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	0	243.50	0	0.00	242.50	0	4,421	0.00%
2023/10/18	1	250.52	1	250.50	250.50	0	4,439	0.00%
2023/10/17	0	0.00	0	255.00	255.50	0	4,458	0.00%
2023/10/16	1.1	252.88	0	0.00	253.00	1.1	4,580	0.02%
2023/10/13	0	258.00	0	0.00	257.00	0	4,789	0.00%
2023/10/12	0	257.50	0.1	258.50	256.50	0	4,835	0.00%
2023/10/11	0	0.00	0.3	257.67	260.00	-0.3	4,923	-0.01%
2023/10/06	1.4	259.41	0	0.00	251.50	1.4	5,040	0.03%
2023/10/05	1	262.50	1	260.50	260.50	0	5,050	0.00%
2023/10/04	0	257.50	0	0.00	264.00	0	5,058	0.00%
2023/10/03	0	0.00	1	263.00	262.00	-1	5,070	-0.02%
2023/10/02	0.1	268.00	0	0.00	267.50	0.1	5,179	0.00%
2023/09/28	3	268.83	1	270.50	266.50	2	5,182	0.04%
2023/09/27	0	0.00	1	264.50	265.00	-1	5,166	-0.02%
2023/09/26	0.1	264.50	0.1	263.50	263.00	0	5,193	0.00%
2023/09/22	0.1	266.50	0	0.00	267.00	0.1	5,138	0.00%
2023/09/20	2.2	265.09	1	262.00	260.50	1.2	5,100	0.02%
2023/09/19	1	274.50	0	0.00	271.00	1	5,047	0.02%
2023/09/18	0	0.00	3	273.01	272.50	-3	4,983	-0.06%
2023/09/15	3.1	269.52	4	268.88	272.00	-0.9	4,889	-0.02%
2023/09/14	0	0.00	7	257.07	259.00	-7	4,683	-0.15%
2023/09/13	1	259.00	3	259.67	257.50	-2	4,665	-0.04%
2023/09/12	2	253.50	1	257.00	260.50	1	4,689	0.02%
2023/09/08	0	0.00	3	249.00	249.00	-3	4,791	-0.06%
2023/09/07	2	249.50	2	249.75	250.00	0	4,860	0.00%
2023/09/05	0	0.00	0.1	249.00	248.00	-0.1	4,945	0.00%
2023/09/04	0.2	242.50	0	0.00	250.00	0.2	5,054	0.00%
2023/08/30	1	245.50	1	242.50	243.00	0	5,299	0.00%
2023/08/29	0	0.00	1	242.01	244.00	-1	5,405	-0.02%
2023/08/28	5	235.50	1	235.50	236.50	4	5,416	0.07%
2023/08/25	1	236.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	5.1	235.16	5.5	236.73	239.50	-0.5	5,579	-0.01%
2023/08/23	3	229.50	5	230.20	230.50	-2	5,698	-0.04%
2023/08/22	3.2	230.56	3	229.50	229.50	0.2	5,872	0.00%
2023/08/21	0	230.00	0	0.00	228.00	0	6,151	0.00%
2023/08/18	1.2	235.25	0	234.00	231.00	1.2	6,247	0.02%
2023/08/17	3	232.50	3	234.50	236.50	0	6,326	0.00%
2023/08/16	0.1	237.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	0	235.50	0	0.00	236.50	0	6,553	0.00%
2023/08/14	3	232.49	2	231.00	232.00	1	6,639	0.02%
2023/08/11	0	238.50	0	0.00	238.50	0	6,726	0.00%
2023/08/10	1.4	240.20	1	239.50	238.50	0.4	6,828	0.01%
2023/08/09	2	248.75	1	249.00	247.00	1	6,830	0.01%
2023/08/08	2	246.00	1	249.50	245.00	1	6,867	0.01%
2023/08/07	3.6	253.42	2	251.50	250.50	1.6	6,877	0.02%
2023/08/04	2.2	248.70	0	0.00	252.50	2.2	6,923	0.03%
2023/08/02	0.2	253.00	0	0.00	251.50	0.2	7,040	0.00%
2023/08/01	0	0.00	0	254.00	249.50	0	7,091	0.00%
2023/07/31	2	255.98	3	254.00	248.00	-1	7,135	-0.01%
2023/07/28	3	251.33	2	253.50	254.50	1	7,229	0.01%
2023/07/27	1	250.63	0	252.00	250.00	1	7,271	0.01%
2023/07/26	1	262.50	1	255.00	254.50	0	7,344	0.00%
2023/07/25	0	260.75	0	0.00	258.00	0	7,480	0.00%
2023/07/24	0	0.00	1	261.50	261.50	-1	7,518	-0.01%
2023/07/21	1	258.12	0	0.00	258.00	1	7,599	0.01%
2023/07/19	0	0.00	5	266.80	266.50	-5	7,723	-0.06%
2023/07/18	1	273.00	3	271.37	275.50	-2	7,678	-0.03%
2023/07/17	3	262.17	4	263.88	262.50	-1	7,491	-0.01%
2023/07/14	3	269.33	7	266.07	266.00	-4	7,540	-0.05%
2023/07/13	14	270.21	8	265.44	264.50	6	7,468	0.08%
2023/07/12	2	251.25	1	254.00	254.50	1	7,352	0.01%
2023/07/11	1	245.00	1	247.50	247.00	0	7,336	0.00%
2023/07/10	0	245.18	0	0.00	243.50	0	7,441	0.00%
2023/07/07	2.1	246.82	0	0.00	246.50	2.1	7,447	0.03%
2023/07/06	1	255.01	1	258.50	255.50	0	7,352	0.00%
2023/07/05	0.2	266.67	10	262.50	261.50	-9.9	7,356	-0.13%
2023/07/04	3.1	262.73	3.6	262.54	262.00	-0.5	7,334	-0.01%
2023/07/03	0	0.00	3	269.50	270.00	-3	7,384	-0.04%
2023/06/28	2.3	263.69	1	266.50	262.00	1.3	7,679	0.02%
2023/06/27	2	269.50	0	0.00	268.50	2	7,779	0.03%
2023/06/21	0.2	279.00	0	0.00	278.00	0.2	8,025	0.00%
2023/06/20	1.5	278.67	2	283.00	281.50	-0.5	8,127	-0.01%
2023/06/19	2	278.25	0.2	280.00	278.00	1.8	8,249	0.02%
2023/06/16	0.1	278.50	0	0.00	279.50	0.1	8,322	0.00%
2023/06/15	2.5	282.60	2	281.50	281.00	0.5	8,296	0.01%
2023/06/13	0	0.00	2	292.00	293.00	-2	8,253	-0.02%
2023/06/12	1	282.00	0	0.00	286.00	1	8,243	0.01%
2023/06/09	3	284.50	0	0.00	284.50	3	8,308	0.04%
2023/06/08	5.1	281.43	0.1	284.50	282.00	5.1	8,401	0.06%
2023/06/07	0.3	290.93	1	291.50	290.00	-0.7	8,463	-0.01%
2023/06/06	1	298.01	2	298.50	296.50	-1	8,514	-0.01%
2023/06/05	1	307.50	1	309.50	305.00	0	8,504	0.00%
2023/06/02	3	303.83	3	306.83	308.00	0	8,495	0.00%
2023/06/01	7	298.00	1	299.50	298.50	6	8,464	0.07%
2023/05/31	0	0.00	1	301.00	303.00	-1	8,667	-0.01%
2023/05/30	2.1	294.56	0	0.00	294.00	2.1	8,725	0.02%
2023/05/29	2	300.00	0	0.00	302.50	2	8,686	0.02%
2023/05/26	2	307.50	0	0.00	303.00	2	8,597	0.02%
2023/05/25	3	304.33	5.1	302.14	302.50	-2.1	8,464	-0.02%
2023/05/24	9	287.89	5	290.00	292.00	4	8,223	0.05%
2023/05/23	3.1	283.60	5	287.30	289.00	-1.9	8,138	-0.02%
2023/05/22	8.3	282.19	2.2	288.27	281.50	6.1	8,079	0.08%
2023/05/19	0.1	292.00	1.1	291.50	293.00	-1	7,965	-0.01%
2023/05/18	0.1	287.00	0.1	286.00	285.50	0	7,929	0.00%
2023/05/17	4	289.63	3	288.50	286.50	1	7,927	0.01%
2023/05/16	1	290.50	1	288.50	288.50	0	7,854	0.00%
2023/05/12	1	277.50	2	282.25	287.00	-1	7,789	-0.01%
2023/05/11	1.1	281.43	1.1	284.26	278.00	0	7,758	0.00%
2023/05/10	6	285.83	6	283.75	282.50	0	7,761	0.00%
2023/05/09	0	0.00	0.1	285.00	287.50	-0.1	7,767	0.00%
2023/05/08	0	0.00	3.1	284.69	281.00	-3.1	7,773	-0.04%
2023/05/05	5	270.00	8.1	276.00	277.50	-3.1	7,758	-0.04%
2023/05/04	9.1	270.48	8	272.25	272.50	1.1	7,857	0.01%
2023/05/03	1.1	274.95	1	278.50	276.00	0	7,900	0.00%
2023/05/02	5	274.00	6	277.75	277.50	-1	7,915	-0.01%
2023/04/28	7	274.50	7	275.64	274.50	0	7,942	0.00%
2023/04/27	2	265.25	2	266.25	266.50	0	7,815	0.00%
2023/04/26	2	256.75	2	260.50	269.00	0	7,812	0.00%
2023/04/25	7.2	267.34	10	265.10	258.00	-2.9	7,838	-0.04%
2023/04/24	3	258.17	25	261.20	268.50	-22	7,743	-0.28%
2023/04/21	0	0.00	20	260.60	260.00	-20	7,734	-0.26%
2023/04/20	1	252.50	1	255.00	255.00	0	7,732	0.00%
2023/04/19	6	258.83	0	0.00	254.00	6	7,858	0.08%
2023/04/18	2	263.75	2	266.25	263.00	0	7,907	0.00%
2023/04/17	1	261.00	2	261.50	264.50	-1	8,079	-0.01%
2023/04/14	4	263.01	2	263.00	263.00	2	8,253	0.02%
2023/04/13	5.1	266.89	0	0.00	264.00	5.1	8,265	0.06%
2023/04/11	0	277.00	0	0.00	274.00	0	8,246	0.00%
2023/04/07	0	0.00	1.1	274.18	274.00	-1.1	8,272	-0.01%
2023/04/06	1	273.01	0	0.00	274.50	1	8,283	0.01%
2023/03/31	3.1	282.76	16	285.69	283.00	-12.9	8,310	-0.16%
2023/03/30	0	0.00	1	279.50	281.00	-1	8,315	-0.01%
2023/03/29	2	272.50	1	276.50	272.00	1	8,478	0.01%
2023/03/28	2.1	275.49	1	273.50	273.50	1.1	8,836	0.01%
2023/03/27	3	285.00	2	283.75	285.50	1	8,862	0.01%
2023/03/24	1	284.00	1	288.00	286.50	0	9,014	0.00%
2023/03/23	1	277.00	4.1	278.18	280.50	-3.1	8,871	-0.03%
2023/03/22	5	273.62	5.1	277.69	275.50	0	8,921	0.00%
2023/03/21	1	269.00	1	269.00	269.00	0	8,944	0.00%
2023/03/20	48	263.98	0	0.00	262.50	48	8,933	0.54%
2023/03/17	4	262.25	1.1	261.55	261.00	3	9,094	0.03%
2023/03/16	0	0.00	7	261.36	259.00	-7	9,229	-0.08%
2023/03/15	0.1	263.50	0	0.00	259.50	0.1	9,580	0.00%
2023/03/14	7	261.35	1	261.50	260.00	6	9,712	0.06%
2023/03/13	2.1	260.88	3	264.50	266.00	-1	9,889	-0.01%
2023/03/10	0	0.00	0.2	269.00	260.00	-0.2	9,931	0.00%
2023/03/09	3	266.83	2	266.50	266.50	1	10,174	0.01%
2023/03/08	1	263.50	1.3	262.00	263.00	-0.3	10,063	0.00%
2023/03/07	0	258.00	2	258.00	258.50	-2	10,084	-0.02%
2023/03/06	2.1	262.43	0	0.00	261.00	2.1	10,128	0.02%
2023/03/03	8	261.13	2	256.50	259.00	6	10,261	0.06%
2023/03/02	3	250.50	5	247.20	250.50	-2	10,165	-0.02%
2023/03/01	2	241.25	1	241.00	240.50	1	10,116	0.01%
2023/02/24	1	243.00	1	235.00	235.00	0	10,158	0.00%
2023/02/23	1	243.50	0	0.00	243.00	1	10,183	0.01%
2023/02/22	1	240.50	0	0.00	240.00	1	10,408	0.01%
2023/02/21	1	246.50	2	247.50	247.00	-1	10,602	-0.01%
2023/02/17	2	245.00	0	0.00	245.50	2	11,153	0.02%
2023/02/16	0	0.00	1	244.00	247.50	-1	11,793	-0.01%
2023/02/13	0	0.00	1	233.50	233.00	-1	12,322	-0.01%
2023/02/10	1	239.50	0	0.00	237.00	1	12,572	0.01%
2023/02/09	0	0.00	0.1	243.50	243.00	-0.1	12,694	0.00%
2023/02/08	1	244.01	2	245.25	244.00	-1	12,976	-0.01%
2023/02/07	1	239.50	1	241.50	244.00	0	13,058	0.00%
2023/02/06	2	241.25	5	241.70	239.00	-3	13,207	-0.02%
2023/02/03	1	255.00	1	258.56	255.00	0	13,161	0.00%
2023/02/02	2	261.25	4	264.25	264.50	-2	13,207	-0.02%
2023/02/01	2	251.75	2	255.00	255.50	0	13,225	0.00%
2023/01/31	2	245.00	4	245.25	243.00	-2	13,197	-0.02%
2023/01/17	1	232.50	1	232.50	234.50	0	13,495	0.00%
2023/01/13	2.1	236.91	0	0.00	230.00	2.1	14,000	0.01%
2023/01/12	0.1	234.00	1	236.50	232.00	-0.9	14,152	-0.01%
2023/01/11	3	235.17	4	236.25	234.00	-1	14,447	-0.01%
2023/01/10	3	235.67	2	233.25	236.50	1	14,660	0.01%
2023/01/09	6	233.75	4	233.50	236.00	2	14,843	0.01%
2023/01/06	8	225.25	9	226.17	227.50	-1	14,819	-0.01%
2023/01/05	5	219.30	4	223.00	219.50	1	14,815	0.01%
2023/01/04	6	225.75	1	223.50	223.00	5	14,728	0.03%
2023/01/03	1	230.50	0	0.00	233.00	1	14,662	0.01%
2022/12/30	2	230.75	2	231.25	227.00	0	14,732	0.00%
2022/12/27	1	238.00	1	241.00	238.00	0	15,074	0.00%
2022/12/23	3.1	239.84	3	240.17	242.00	0.1	15,276	0.00%
2022/12/22	0	0.00	1	236.50	243.00	-1	15,283	-0.01%
2022/12/21	2	234.50	3	234.33	237.00	-1	15,279	-0.01%
2022/12/20	3.8	245.92	2	245.25	241.50	1.8	15,189	0.01%
2022/12/19	2.3	259.52	3	257.00	257.00	-0.7	14,930	0.00%
2022/12/16	2	262.00	2	263.75	260.00	0	14,855	0.00%
2022/12/14	3	274.00	3	272.00	274.00	0	14,743	0.00%
2022/12/13	5	281.39	5.5	278.32	270.00	-0.5	14,790	0.00%
2022/12/12	2	281.00	2	279.75	281.00	0	14,675	0.00%
2022/12/09	4	289.25	4	283.25	281.50	0	14,751	0.00%
2022/12/08	4	281.38	3	280.67	287.00	1	14,641	0.01%
2022/12/07	9	289.59	7	289.57	278.50	2	14,622	0.01%
2022/12/06	5	308.00	5.1	308.55	304.50	-0.1	14,293	0.00%
2022/12/05	10	307.50	6.5	310.23	310.50	3.5	14,155	0.02%
2022/12/02	3	289.00	6	290.92	295.50	-3	13,957	-0.02%
2022/12/01	0.1	282.89	2.1	291.77	286.50	-2	13,977	-0.01%
2022/11/30	1	268.00	0	0.00	269.50	1	13,656	0.01%
2022/11/29	3	268.17	2	267.75	267.00	1	13,768	0.01%
2022/11/28	3	268.67	3	271.83	273.00	0	13,889	0.00%
2022/11/25	3	272.67	3.1	272.38	271.00	-0.1	14,066	0.00%
2022/11/24	3	267.00	7	265.43	270.00	-4	13,891	-0.03%
2022/11/23	6	260.92	6	263.08	259.00	0	13,814	0.00%
2022/11/22	2	258.25	2	261.50	262.00	0	13,857	0.00%
2022/11/18	3.1	262.18	1	260.00	258.00	2.1	13,855	0.02%
2022/11/17	7.4	269.08	5	270.80	267.50	2.4	13,777	0.02%
2022/11/16	4	270.38	11	268.32	272.50	-7	13,810	-0.05%
2022/11/15	19	264.55	13.2	265.45	270.50	5.8	13,909	0.04%
2022/11/14	18	261.95	18	267.69	263.00	0	13,834	0.00%
2022/11/11	0	0.00	3.1	256.50	256.50	-3.1	13,368	-0.02%
2022/11/10	1.1	230.36	4	232.88	233.50	-2.9	13,309	-0.02%
2022/11/09	6	229.00	6	230.42	234.50	0	13,340	0.00%
2022/11/08	3	220.83	0	0.00	219.00	3	13,260	0.02%
2022/11/07	2	217.00	1.1	215.00	214.50	1	13,156	0.01%
2022/11/04	2	214.25	1	213.50	217.00	1	13,147	0.01%
2022/11/03	3	215.33	2	214.00	217.00	1	12,958	0.01%
2022/11/02	3	213.32	4	211.64	217.50	-1	12,985	-0.01%
2022/11/01	1	209.50	0.1	209.50	208.50	1	12,849	0.01%
2022/10/31	3	210.17	3.1	211.66	211.50	0	12,874	0.00%
2022/10/28	1	206.50	4	210.38	208.50	-3	12,879	-0.02%
2022/10/27	1.1	203.95	0	0.00	207.00	1.1	12,750	0.01%
2022/10/26	2	200.25	2.1	200.97	199.50	0	12,741	0.00%
2022/10/25	5	208.80	5	209.20	207.00	0	12,665	0.00%
2022/10/24	3.1	208.15	6	207.58	207.50	-2.9	12,654	-0.02%
2022/10/21	4	198.89	1	202.01	195.00	3	12,710	0.02%
2022/10/20	3	198.67	3	199.00	199.50	0	12,735	0.00%
2022/10/19	2.2	203.68	2	207.24	205.00	0.2	12,665	0.00%
2022/10/18	5	201.40	1	202.00	201.00	4	12,497	0.03%
2022/10/17	2	193.75	0	0.00	195.00	2	12,474	0.02%
2022/10/14	0	0.00	0.1	195.50	195.50	-0.1	12,509	0.00%
2022/10/13	1	190.00	0	0.00	178.00	1	12,619	0.01%
2022/10/12	2	189.50	2.1	190.48	189.00	-0.1	12,571	0.00%
2022/10/11	1	195.00	1	188.01	187.50	0	12,616	0.00%
2022/10/07	2	202.75	2	205.25	204.00	0	12,604	0.00%
2022/10/06	1.6	203.25	1	199.50	207.00	0.6	12,628	0.00%
2022/10/05	1	205.96	1	205.00	200.50	0	12,668	0.00%
2022/10/04	2.1	198.48	1	197.50	198.00	1.1	12,570	0.01%
2022/10/03	28	188.36	28	188.63	188.50	0	12,519	0.00%
2022/09/30	1	186.50	1	182.00	189.00	0	12,630	0.00%
2022/09/29	0	0.00	3	187.33	186.00	-3	12,684	-0.02%
2022/09/28	3	190.00	1	193.00	187.00	2	12,715	0.02%
2022/09/27	1	199.50	0	0.00	200.00	1	12,759	0.01%
2022/09/26	0	0.00	0.4	203.00	193.00	-0.4	12,737	0.00%
2022/09/23	1	206.01	1	207.50	205.00	0	12,722	0.00%
2022/09/22	4.1	209.50	5	208.00	207.00	-0.9	12,698	-0.01%
2022/09/21	1	216.00	1.1	220.09	216.00	-0.1	12,641	0.00%
2022/09/20	0.1	217.50	0	0.00	220.50	0.1	12,644	0.00%
2022/09/19	1	224.00	1	222.50	222.00	0	12,513	0.00%
2022/09/16	0	224.75	0	0.00	221.50	0	12,492	0.00%
2022/09/15	2	230.00	3	231.49	228.00	-1	12,403	-0.01%
2022/09/14	1	228.51	0	0.00	229.50	1	12,408	0.01%
2022/09/13	3	246.50	3	241.17	240.00	0	12,285	0.00%
2022/09/12	0	0.00	1	248.50	246.50	-1	12,262	-0.01%
2022/09/08	2	242.50	1	242.00	242.00	1	12,336	0.01%
2022/09/07	2	244.00	3	246.50	242.00	-1	12,397	-0.01%
2022/09/06	1	254.00	1	252.00	250.50	0	12,319	0.00%
2022/09/05	2	248.25	4	251.13	247.50	-2	12,305	-0.02%
2022/09/02	1	246.00	1	247.00	243.00	0	12,206	0.00%
2022/09/01	6.1	248.99	2	252.50	244.50	4.1	12,032	0.03%
2022/08/31	1	270.50	0	0.00	270.50	1	11,794	0.01%
2022/08/29	2	260.75	1	258.00	266.50	1	11,715	0.01%
2022/08/26	1	281.50	0	0.00	278.00	1	11,605	0.01%
2022/08/25	0	0.00	1	273.50	276.00	-1	11,562	-0.01%
2022/08/24	0	0.00	1	271.00	270.00	-1	11,603	-0.01%
2022/08/23	4.1	278.89	0	0.00	274.00	4.1	11,453	0.04%
2022/08/22	1	292.03	0	0.00	288.00	1	11,245	0.01%
2022/08/19	1	292.50	1	290.00	295.00	0	10,925	0.00%
2022/08/18	1.1	280.18	1	273.50	281.50	0.1	10,763	0.00%
2022/08/17	2	278.75	2	278.25	278.00	0	10,705	0.00%
2022/08/16	3	280.17	5	281.10	277.00	-2	10,591	-0.02%
2022/08/15	1	272.50	5	277.30	282.00	-4	10,432	-0.04%
2022/08/12	1	256.00	3	262.33	261.50	-2	10,094	-0.02%
2022/08/11	11	254.45	12	256.13	254.00	-1	9,930	-0.01%
2022/08/10	1	249.50	2	250.00	245.50	-1	9,778	-0.01%
2022/08/09	1	249.00	0	0.00	249.00	1	9,654	0.01%
2022/08/08	1	240.00	0	0.00	246.50	1	9,525	0.01%
2022/08/05	4	245.25	4	244.63	244.00	0	9,468	0.00%
2022/08/04	3	236.33	4	234.63	234.50	-1	9,353	-0.01%
2022/08/03	5	234.50	5	236.00	234.00	0	9,176	0.00%
2022/08/02	1	233.50	1	236.50	238.00	0	9,128	0.00%
2022/08/01	7	243.00	8	234.88	243.50	-1	8,992	-0.01%
2022/07/29	2	242.01	2	241.25	240.50	0	8,840	0.00%
2022/07/28	10	251.20	5	238.00	238.50	5	8,673	0.06%
2022/07/27	3	257.50	4	260.13	263.50	-1	8,248	-0.01%
2022/07/26	3	255.00	2	265.00	254.50	1	7,993	0.01%
2022/07/22	2	282.50	3	278.67	278.50	-1	7,679	-0.01%
2022/07/21	3.2	276.61	4.1	275.91	282.00	-0.9	7,498	-0.01%
2022/07/20	3	268.50	6	265.92	266.50	-3	7,230	-0.04%
2022/07/19	5	257.20	4	253.00	253.00	1	7,063	0.01%
2022/07/15	5	246.40	6	249.08	253.50	-1	6,872	-0.01%
2022/07/14	0	0.00	3	235.50	247.00	-3	6,744	-0.04%
2022/07/13	3	247.33	1	250.00	242.00	2	6,583	0.03%
2022/07/12	1	238.50	1	239.50	238.50	0	6,465	0.00%
2022/07/11	5	255.30	2	248.50	248.50	3	6,373	0.05%
2022/07/08	4	255.75	4	259.38	262.00	0	6,216	0.00%
2022/07/07	1	240.00	2	244.50	251.50	-1	5,992	-0.02%
2022/07/05	3	247.33	2	244.00	247.00	1	5,761	0.02%
2022/07/04	6	249.42	5	246.10	244.00	1	5,570	0.02%
2022/07/01	2.1	245.13	2	244.00	244.00	0.1	5,428	0.00%
2022/06/30	0.1	272.00	1	264.50	260.50	-0.9	5,294	-0.02%
2022/06/29	1	280.50	1	275.00	273.50	0	5,213	0.00%
2022/06/28	1	294.00	0	0.00	289.50	1	5,134	0.02%
2022/06/24	0	0.00	1	291.00	284.50	-1	5,038	-0.02%
2022/06/22	0.1	295.00	3	297.83	294.00	-2.9	4,931	-0.06%
2022/06/20	0	307.50	0	0.00	299.00	0	4,812	0.00%
2022/06/17	2	321.50	0	0.00	316.00	2	4,736	0.04%
2022/06/16	2	317.50	0	0.00	316.00	2	4,613	0.04%
2022/06/15	2	328.50	0	0.00	329.50	2	4,489	0.04%
2022/06/13	3	344.00	1	346.50	345.00	2	4,377	0.05%
2022/06/10	5	363.20	4	361.13	365.00	1	4,379	0.02%
2022/06/09	0	0.00	2	372.00	372.00	-2	4,350	-0.05%
2022/06/08	2	366.00	3	369.17	365.00	-1	4,333	-0.02%
2022/06/07	9	368.22	5	367.20	367.50	4	4,335	0.09%
2022/06/06	3	374.50	3	377.50	373.00	0	4,331	0.00%
2022/06/02	3	369.17	2	367.00	372.00	1	4,373	0.02%
2022/06/01	5	377.20	0	0.00	371.00	5	4,385	0.11%
2022/05/31	1	392.00	1	391.00	394.50	0	4,295	0.00%
2022/05/30	0	0.00	3	395.33	395.00	-3	4,324	-0.07%
2022/05/27	1	372.50	1	375.50	376.50	0	4,282	0.00%
2022/05/26	8	372.31	7	370.93	368.00	1	4,372	0.02%
2022/05/25	3	367.00	3	367.00	381.00	0	4,314	0.00%
2022/05/24	2	384.75	1	392.00	380.00	1	4,219	0.02%
2022/05/23	1	399.50	1	399.50	397.50	0	4,195	0.00%
2022/05/20	3	405.17	2	402.50	401.50	1	4,207	0.02%
2022/05/19	2	403.25	2	405.99	407.50	0	4,241	0.00%
2022/05/18	2	416.50	1	415.00	414.00	1	4,263	0.02%
2022/05/13	1	389.50	3	394.00	398.00	-2	4,277	-0.05%
2022/05/12	0	386.50	3	391.50	381.00	-3	4,265	-0.07%
2022/05/11	4	397.63	0	0.00	391.00	4	4,229	0.09%
2022/05/10	1	387.00	0	0.00	404.00	1	4,228	0.02%
2022/05/05	0	417.00	0	0.00	418.00	0	4,332	0.00%
2022/04/28	1	400.00	2	402.25	395.00	-1	4,424	-0.02%
2022/04/27	2	400.25	1	394.50	409.00	1	4,415	0.02%
2022/04/25	1.1	404.41	0	0.00	406.50	1.1	4,401	0.02%
2022/04/22	0	442.00	1	443.50	434.50	-1	4,379	-0.02%
2022/04/21	0	465.50	0	0.00	462.50	0	4,380	0.00%
2022/04/19	0	0.00	1	448.00	449.00	-1	4,421	-0.02%
2022/04/18	1	440.50	0	0.00	440.50	1	4,468	0.02%
2022/04/15	0	0.00	4	442.00	441.00	-4	4,550	-0.09%
2022/04/14	1	468.00	0	0.00	467.00	1	4,539	0.02%
2022/04/12	0	456.00	0	0.00	454.00	0	4,575	0.00%
2022/04/11	1	458.00	0	0.00	455.00	1	4,551	0.02%
2022/04/07	1	518.00	0	0.00	509.00	1	4,488	0.02%
2022/04/01	1	514.00	1	525.00	526.00	0	4,428	0.00%
2022/03/31	1.1	522.27	1	527.00	524.00	0.1	4,442	0.00%
2022/03/30	1	528.00	1	543.00	537.00	0	4,433	0.00%
2022/03/29	1	520.00	0	0.00	522.00	1	4,437	0.02%
2022/03/28	1	510.00	1	511.00	511.00	0	4,429	0.00%
2022/03/25	3	513.67	1	515.00	518.00	2	4,437	0.05%
2022/03/24	1	508.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	2	513.00	4	513.50	514.00	-2	4,439	-0.05%
2022/03/22	1	490.00	0	0.00	490.00	1	4,435	0.02%
2022/03/21	0	0.00	1	492.00	488.50	-1	4,483	-0.02%
2022/03/18	1	477.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	483.00	0	0.00	489.50	1	4,508	0.02%
2022/03/16	0	466.50	0	0.00	460.00	0	4,481	0.00%
2022/03/08	1.1	488.56	0	0.00	475.50	1.1	4,524	0.02%
2022/03/07	3.1	500.16	0	0.00	494.50	3.1	4,516	0.07%
2022/03/03	1	560.00	0	0.00	535.00	1	4,564	0.02%
2022/03/02	0	0.00	1	549.00	548.00	-1	4,631	-0.02%
2022/03/01	2	543.00	2	546.50	539.00	0	4,670	0.00%
2022/02/22	1	510.00	0	0.00	521.00	1	4,598	0.02%
2022/02/18	1	533.00	1	536.00	536.00	0	4,626	0.00%
2022/02/16	0	0.00	1	530.00	528.00	-1	4,739	-0.02%
2022/02/15	0	0.00	1	504.00	502.00	-1	4,807	-0.02%
2022/02/14	1	501.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	4	513.00	3	519.00	514.00	1	5,001	0.02%
2022/02/10	1	523.00	1	516.00	516.00	0	5,059	0.00%
2022/01/26	1	474.00	1	477.00	472.00	0	5,269	0.00%
2022/01/25	0	480.50	0	0.00	477.00	0	5,410	0.00%
2022/01/21	0	0.00	5.2	494.07	490.50	-5.2	5,596	-0.09%
2022/01/20	0	0.00	0	513.00	526.00	0	5,627	0.00%
2022/01/19	2	528.00	0	0.00	519.00	2	5,821	0.03%
2022/01/18	1	547.00	1	544.00	545.00	0	5,860	0.00%
2022/01/17	0.2	525.00	1	522.00	528.00	-0.8	5,876	-0.01%
2022/01/14	0	0.00	1	512.00	514.00	-1	5,944	-0.02%
2022/01/10	1	519.00	0	0.00	517.00	1	6,323	0.02%
2022/01/04	0	590.00	5	591.00	585.00	-5	6,518	-0.08%
2022/01/03	2	586.00	1	586.00	583.00	1	6,579	0.02%
2021/12/29	0	0.00	1	570.00	569.00	-1	6,716	-0.01%
2021/12/24	0	0.00	1	580.00	567.00	-1	7,055	-0.01%
2021/12/23	1	573.00	0	0.00	573.00	1	7,209	0.01%
2021/12/21	0	0.00	0	575.00	577.00	0	7,389	0.00%
2021/12/14	0	563.00	0	0.00	556.00	0	7,611	0.00%
2021/12/10	1	579.00	1	575.00	572.00	0	7,717	0.00%
2021/12/09	10	586.00	10	595.00	586.00	0	7,738	0.00%
2021/12/08	5	587.00	1	598.00	585.00	4	7,744	0.05%
2021/12/07	7	584.29	1	584.00	586.00	6	7,757	0.08%
2021/12/06	0	591.00	0	0.00	581.00	0	7,771	0.00%
2021/12/03	0	605.00	0	600.00	601.00	0	7,856	0.00%
2021/12/02	2	598.00	0	0.00	590.00	2	7,958	0.03%
2021/12/01	3	610.00	0	0.00	608.00	3	8,101	0.04%
2021/11/30	1	605.02	5	616.40	626.00	-4	8,105	-0.05%
2021/11/26	2	575.00	2	584.00	585.00	0	8,084	0.00%
2021/11/25	0	0.00	0.1	579.00	579.00	-0.1	8,020	0.00%
2021/11/24	1	578.00	6	571.83	566.00	-5	8,127	-0.06%
2021/11/22	3	557.33	1	560.00	561.00	2	8,299	0.02%
2021/11/19	0	0.00	0.3	550.00	548.00	-0.3	8,432	0.00%
2021/11/18	1.1	551.75	1	556.00	548.00	0.1	8,499	0.00%
2021/11/17	0	558.00	0	0.00	560.00	0	8,526	0.00%
2021/11/16	5	559.20	3	562.33	561.00	2	8,574	0.02%
2021/11/15	3	568.67	1	586.00	562.00	2	8,567	0.02%
2021/11/12	1	573.06	1	583.00	574.00	0	8,598	0.00%
2021/11/11	1	574.00	2	566.50	576.00	-1	8,569	-0.01%
2021/11/10	0	0.00	2	552.00	555.00	-2	8,532	-0.02%
2021/11/08	2	538.50	1	542.00	536.00	1	8,522	0.01%
2021/11/05	8	547.74	9	549.22	558.00	-1	8,506	-0.01%
2021/11/04	0	0.00	0	543.00	535.00	0	8,427	0.00%
2021/11/03	8	521.12	3	521.67	530.00	5	8,376	0.06%
2021/11/02	2	526.01	0	0.00	526.00	2	8,331	0.02%
2021/11/01	4	523.75	7.1	518.38	514.00	-3.1	8,267	-0.04%
2021/10/29	11	475.95	10.1	473.75	490.50	0.9	8,313	0.01%
2021/10/28	2	463.75	1	466.00	465.50	1	8,216	0.01%
2021/10/27	4	462.25	5.1	466.99	470.50	-1.1	8,151	-0.01%
2021/10/26	2.2	453.24	2	453.50	440.50	0.2	7,978	0.00%
2021/10/25	1	439.52	2	443.25	442.00	-1	8,045	-0.01%
2021/10/22	4	441.88	2	444.25	440.50	2	8,096	0.02%
2021/10/21	3	435.50	2	435.50	430.00	1	8,048	0.01%
2021/10/20	8	452.69	10	444.85	456.50	-2	8,036	-0.02%
2021/10/19	5	441.80	8	443.38	450.50	-3	7,971	-0.04%
2021/10/15	4	418.38	4	414.38	413.50	0	7,803	0.00%
2021/10/14	3	397.83	3	404.17	392.50	0	7,727	0.00%
2021/10/13	5	413.00	3	396.00	393.00	2	7,675	0.03%
2021/10/12	2	424.75	2	426.50	418.50	0	7,620	0.00%
2021/10/08	2	435.50	2	433.75	430.00	0	7,639	0.00%
2021/10/07	3	433.83	5	432.20	431.00	-2	7,595	-0.03%
2021/10/06	2	419.25	1	415.50	407.00	1	7,534	0.01%
2021/10/05	4	408.75	4	404.88	425.00	0	7,507	0.00%
2021/10/04	2	425.00	1	405.00	401.50	1	7,422	0.01%
2021/10/01	1	427.00	1	432.50	423.00	0	7,494	0.00%
2021/09/30	9	432.39	9.1	424.51	435.00	-0.1	7,545	0.00%
2021/09/29	6.1	439.38	2	449.37	419.00	4.1	7,446	0.05%
2021/09/28	1	457.00	1	446.62	463.00	0	7,375	0.00%
2021/09/27	3	463.33	3	467.46	461.00	0	7,334	0.00%
2021/09/24	1	478.00	1.1	482.67	473.00	-0.1	7,293	0.00%
2021/09/23	2	462.75	3	459.17	469.50	-1	7,221	-0.01%
2021/09/22	2	443.50	0	446.50	443.00	2	7,174	0.03%
2021/09/17	2	460.00	4	458.12	460.00	-2	7,178	-0.03%
2021/09/16	2.2	456.05	2	459.50	449.00	0.2	7,207	0.00%
2021/09/14	1.2	443.50	1.2	439.50	444.00	0	7,355	0.00%
2021/09/13	2	428.75	2	432.75	434.00	0	7,539	0.00%
2021/09/10	1	427.50	1	431.00	433.00	0	7,642	0.00%
2021/09/09	9	418.89	9	416.94	420.50	0	7,689	0.00%
2021/09/08	1.3	409.27	0	0.00	410.00	1.3	7,719	0.02%
2021/09/07	1	435.00	0.1	436.50	438.50	0.9	7,636	0.01%
2021/09/06	6.1	442.52	8.2	445.10	453.50	-2.1	7,514	-0.03%
2021/09/03	2	423.75	2	427.50	427.00	0	7,378	0.00%
2021/09/01	1	421.00	0	422.00	426.00	1	7,564	0.01%
2021/08/31	1	416.00	1	414.50	421.50	0	7,632	0.00%
2021/08/30	2	413.52	3	419.49	420.50	-1	7,856	-0.01%
2021/08/27	6	407.41	8	401.42	413.00	-2	7,882	-0.03%
2021/08/26	3	379.34	1	381.00	379.50	2	7,929	0.03%
2021/08/25	10	386.71	4	384.88	387.50	6	7,950	0.08%
2021/08/24	3	376.33	2	379.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	1	384.00	387.00	-1	8,053	-0.01%
2021/08/20	8	364.50	8	361.69	365.00	0	8,070	0.00%
2021/08/19	2	371.00	2	365.50	360.00	0	8,102	0.00%
2021/08/18	21.1	369.50	22	353.52	373.50	-0.9	8,165	-0.01%
2021/08/17	4	366.13	4	368.13	352.00	0	8,221	0.00%
2021/08/16	8	370.00	9	378.11	375.50	-1	8,285	-0.01%
2021/08/13	3	383.33	1	392.50	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1	391.50	400.50	-1	8,396	-0.01%
2021/08/11	1	389.50	4	388.50	385.00	-3	8,478	-0.04%
2021/08/10	1	399.00	1	407.50	401.00	0	8,727	0.00%
2021/08/09	2	417.00	2.1	414.06	402.50	-0.1	9,021	0.00%
2021/08/06	1	406.00	1	400.00	416.00	0	9,206	0.00%
2021/08/05	1.1	415.31	2.1	415.48	414.50	-1	9,399	-0.01%
2021/08/04	3	407.00	5	402.21	396.00	-2	9,662	-0.02%
2021/08/03	1	399.50	1	398.50	405.50	0	9,629	0.00%
2021/08/02	1.1	390.59	0	0.00	389.50	1.1	9,681	0.01%
2021/07/29	4	406.63	7	413.00	416.00	-3	9,932	-0.03%
2021/07/28	4	373.76	6	374.75	383.50	-2	9,954	-0.02%
2021/07/27	1	372.00	0	0.00	375.50	1	10,059	0.01%
2021/07/26	7	384.64	4	389.00	385.50	3	10,058	0.03%
2021/07/23	4	406.50	0.1	418.25	391.50	3.9	10,051	0.04%
2021/07/22	1	423.00	2	423.50	427.50	-1	10,131	-0.01%
2021/07/21	1	412.50	0	0.00	409.00	1	10,227	0.01%
2021/07/19	1	427.00	1	432.00	420.00	0	10,432	0.00%
2021/07/15	1	422.00	1	420.00	419.50	0	10,505	0.00%
2021/07/13	1	438.00	2	437.75	420.00	-1	10,581	-0.01%
2021/07/12	3	422.67	2	428.00	428.00	1	10,654	0.01%
2021/07/08	3	437.67	2	418.75	419.00	1	10,861	0.01%
2021/07/07	8	426.13	10	426.80	424.50	-2	10,779	-0.02%
2021/07/05	2	405.00	2.1	409.23	406.00	-0.1	10,729	0.00%
2021/07/01	0	382.00	0	0.00	379.00	0	10,827	0.00%
2021/06/30	1	389.50	3	384.17	389.50	-2	10,896	-0.02%
2021/06/24	0	0.00	1	414.71	402.50	-1	11,444	-0.01%
2021/06/23	1	396.50	1	398.00	394.00	0	11,434	0.00%
2021/06/22	1	391.00	2	387.76	387.00	-1	11,496	-0.01%
2021/06/21	1	361.50	1	358.00	358.50	0	11,504	0.00%
2021/06/18	0	0.00	0	357.50	359.50	0	11,641	0.00%
2021/06/17	3	351.83	4	346.38	354.50	-1	11,625	-0.01%
2021/06/16	1	345.50	2	348.75	340.50	-1	11,770	-0.01%
2021/06/11	2	349.50	2	356.00	345.50	0	12,086	0.00%
2021/06/10	17	356.24	11	349.73	348.50	6	12,066	0.05%
2021/06/09	10	361.05	14.1	360.11	361.50	-4.1	12,014	-0.03%
2021/06/08	9	356.78	7	351.29	350.00	2	12,086	0.02%
2021/06/07	5	341.20	9	348.61	352.00	-4	12,149	-0.03%
2021/06/04	7	341.00	6	341.08	341.00	1	12,164	0.01%
2021/06/03	2	329.75	2	332.26	335.50	0	12,286	0.00%
2021/06/02	2	332.50	2	326.50	319.50	0	12,406	0.00%
2021/06/01	0	329.50	0	0.00	326.00	0	12,809	0.00%
2021/05/31	0	0.00	2.1	334.70	330.50	-2.1	12,903	-0.02%
2021/05/28	1	316.00	1	314.50	313.00	0	12,973	0.00%
2021/05/25	2	330.75	2	329.75	323.00	0	13,888	0.00%
2021/05/24	0	0.00	0.1	322.50	322.50	-0.1	14,179	0.00%
2021/05/21	0	313.00	0	0.00	315.00	0	14,241	0.00%
2021/05/18	15	312.40	12	316.25	310.00	3	14,420	0.02%
2021/05/17	4	295.00	6	293.08	302.00	-2	14,416	-0.01%
2021/05/14	2	298.50	1	291.00	290.00	1	14,577	0.01%
2021/05/13	2	274.00	3	276.17	283.50	-1	14,722	-0.01%
2021/05/12	7	264.00	7.2	262.07	268.50	-0.2	14,720	0.00%
2021/05/11	1	288.00	0	0.00	279.50	1	14,604	0.01%
2021/05/10	1	324.50	1	312.00	307.00	0	14,629	0.00%
2021/05/06	3	301.33	4	301.75	305.00	-1	14,811	-0.01%
2021/05/05	11	314.41	11	302.59	289.00	0	14,962	0.00%
2021/05/04	3	306.50	3	307.50	308.00	0	15,155	0.00%
2021/05/03	0.1	305.00	0	0.00	298.50	0.1	15,361	0.00%
2021/04/29	0	0.00	1	317.00	318.50	-1	15,576	-0.01%
2021/04/28	3	318.50	1.1	318.32	316.00	1.9	15,722	0.01%
2021/04/26	0.1	315.50	0	0.00	305.50	0.1	15,604	0.00%
2021/04/23	1	323.49	1	319.00	324.50	0	15,471	0.00%
2021/04/22	0.1	318.00	0	0.00	315.50	0.1	15,551	0.00%
2021/04/21	0	318.50	0	0.00	316.00	0	15,609	0.00%
2021/04/20	2	322.25	2	320.50	320.50	0	15,797	0.00%
2021/04/19	1	317.00	2	324.50	319.50	-1	15,976	-0.01%
2021/04/16	3.2	333.06	1	332.03	332.50	2.2	16,094	0.01%
2021/04/15	0.2	329.50	2	335.25	341.50	-1.8	16,156	-0.01%
2021/04/14	2	325.00	2	317.75	315.50	0	16,343	0.00%
2021/04/09	21	337.64	21	334.20	334.50	0	17,408	0.00%
2021/04/08	0	334.50	2	333.50	332.50	-2	17,517	-0.01%
2021/04/07	1	343.00	0	0.00	340.50	1	17,676	0.01%
2021/04/01	3	357.17	2	364.50	351.50	1	17,728	0.01%
2021/03/31	2	350.50	0	0.00	354.00	2	17,659	0.01%
2021/03/30	5	349.60	12	350.04	356.00	-7	17,607	-0.04%
2021/03/29	6	338.17	1	343.00	332.00	5	17,594	0.03%
2021/03/26	6	329.33	8	334.75	335.50	-2	17,648	-0.01%
2021/03/25	7	330.00	5	332.90	318.00	2	17,696	0.01%
2021/03/24	2	312.00	3	327.00	326.00	-1	17,729	-0.01%
2021/03/23	11	319.68	13	314.08	305.50	-2	17,862	-0.01%
2021/03/22	0	0.00	1	304.50	306.50	-1	17,897	-0.01%
2021/03/19	2	304.50	0	0.00	307.00	2	18,207	0.01%
2021/03/18	1	311.00	4	307.38	312.50	-3	18,415	-0.02%
2021/03/16	0	0.00	1	299.50	293.50	-1	19,039	-0.01%
2021/03/15	1	296.00	1	295.00	296.00	0	19,156	0.00%
2021/03/12	3	300.33	1	300.00	292.00	2	19,332	0.01%
2021/03/11	1	288.00	1	293.00	293.00	0	19,290	0.00%
2021/03/10	0	281.75	0	0.00	283.50	0	19,312	0.00%
2021/03/09	4	277.63	3	276.00	273.50	1	19,378	0.01%
2021/03/08	1	297.42	0	292.00	279.50	1	19,323	0.01%
2021/03/05	4	279.25	2	288.25	295.00	2	19,253	0.01%
2021/03/04	7	278.93	7	281.64	278.50	0	19,494	0.00%
2021/03/03	2	277.75	4	279.38	280.50	-2	20,089	-0.01%
2021/03/02	5	301.50	5	305.50	291.00	0	20,206	0.00%
2021/02/25	12	308.42	12	309.29	306.00	0	20,571	0.00%
2021/02/24	3	306.67	2	311.00	295.00	1	20,482	0.00%
2021/02/22	6	299.58	3	297.50	294.50	3	20,077	0.01%
2021/02/19	4	292.88	4	291.38	290.00	0	20,068	0.00%
2021/02/18	8	287.56	9	286.89	288.00	-1	20,471	0.00%
2021/02/17	5	284.80	6	284.67	286.50	-1	20,394	0.00%
2021/02/05	2	263.25	2	266.75	265.00	0	20,323	0.00%
2021/02/04	3	248.83	3	250.67	254.00	0	20,022	0.00%
2021/02/03	8	245.50	8	244.56	243.50	0	19,998	0.00%
2021/02/02	2	237.00	2	243.50	246.00	0	20,266	0.00%
2021/02/01	20	227.00	20	228.50	233.00	0	20,194	0.00%
2021/01/29	4	234.88	3	233.17	226.00	1	20,282	0.00%
2021/01/28	1	241.00	1	242.00	236.00	0	20,453	0.00%
2021/01/27	5	247.80	5	248.50	248.00	0	20,900	0.00%
2021/01/26	25	244.98	25	240.98	238.00	0	20,689	0.00%
2021/01/25	11	238.64	11	232.95	233.50	0	20,465	0.00%
2021/01/22	3	241.33	5	236.70	253.50	-2	20,285	-0.01%
2021/01/21	9	228.22	7	226.21	230.50	2	20,632	0.01%
2021/01/20	0	0.00	1.1	217.64	216.50	-1.1	20,912	-0.01%
2021/01/19	2	223.75	1	224.00	221.00	1	20,942	0.00%
2021/01/18	0	0.00	1	221.50	223.00	-1	20,942	0.00%
2021/01/15	2	220.50	4	220.50	219.00	-2	21,070	-0.01%
2021/01/13	9	223.44	9	223.06	220.00	0	21,377	0.00%
2021/01/12	24	218.75	23	219.52	222.00	1	21,255	0.00%
2021/01/11	5	217.50	9	216.56	221.00	-4	21,231	-0.02%
2021/01/08	6	213.42	7	213.07	216.00	-1	21,161	0.00%
2021/01/07	6	212.50	5	213.90	212.50	1	21,266	0.00%
2021/01/06	5	210.80	6	211.25	205.50	-1	21,103	0.00%
2021/01/05	12	207.25	8	209.69	209.00	4	20,767	0.02%
2021/01/04	3	190.50	3	192.67	200.00	0	20,315	0.00%
2020/12/31	3.1	182.97	2	182.00	182.00	1.1	20,417	0.01%
2020/12/30	2	179.50	4	177.75	178.00	-2	20,352	-0.01%
2020/12/25	2	169.75	0	0.00	168.50	2	20,484	0.01%
2020/12/24	4	173.50	2	174.50	171.50	2	20,704	0.01%
2020/12/23	0	0.00	2	177.25	176.50	-2	21,025	-0.01%
2020/12/22	3	173.00	0	0.00	170.00	3	21,244	0.01%
2020/12/18	4	174.50	5	175.10	173.00	-1	21,402	0.00%
2020/12/17	1	175.00	0	0.00	176.50	1	21,487	0.00%
2020/12/16	3	178.83	6	179.92	176.50	-3	21,308	-0.01%
2020/12/15	19	179.39	17	176.79	174.50	2	21,169	0.01%
2020/12/14	9	182.89	16	183.88	186.00	-7	21,176	-0.03%
2020/12/11	9	183.50	7	181.71	173.50	2	21,227	0.01%
2020/12/10	1	176.50	1	178.00	178.00	0	20,892	0.00%
2020/12/09	2	177.75	2	178.25	177.00	0	20,964	0.00%
2020/12/08	7	176.43	10	176.50	180.00	-3	21,114	-0.01%
2020/12/07	1	174.50	1	174.00	172.50	0	21,181	0.00%
2020/12/04	10	170.95	11	171.82	169.50	-1	21,257	0.00%
2020/12/03	3	171.33	2	171.50	172.00	1	21,423	0.00%
2020/12/02	3	178.33	1	177.00	177.50	2	21,593	0.01%
2020/12/01	17	176.09	18	175.44	175.00	-1	21,832	0.00%
2020/11/30	25	180.44	27	181.15	181.00	-2	22,146	-0.01%
2020/11/27	34	171.37	30	169.27	171.00	4	22,106	0.02%
2020/11/26	31	156.82	25	159.08	165.00	6	21,958	0.03%
2020/11/25	12	153.79	9	154.22	150.00	3	21,831	0.01%
2020/11/24	36	149.11	43	150.03	152.50	-7	21,510	-0.03%
2020/11/23	15	141.67	16	140.84	139.00	-1	21,122	0.00%
2020/11/20	2	135.75	2	137.00	138.00	0	21,154	0.00%
2020/11/19	9	137.28	6.1	137.32	136.50	2.9	21,594	0.01%
2020/11/18	2	140.75	2	140.75	140.50	0	22,024	0.00%
2020/11/17	11	143.36	15	143.60	144.00	-4	22,546	-0.02%
2020/11/16	6	135.42	6	134.92	134.50	0	22,619	0.00%
2020/11/13	5	132.20	7	132.93	133.50	-2	23,023	-0.01%
2020/11/12	5	131.70	4	132.88	133.00	1	23,372	0.00%
2020/11/11	4	131.75	4	132.13	130.00	0	24,230	0.00%
2020/11/10	21	129.81	20	129.30	131.00	1	24,580	0.00%
2020/11/09	13	127.58	15	128.60	125.50	-2	24,922	-0.01%
2020/11/06	6	129.00	18	129.25	126.50	-12	25,163	-0.05%
2020/11/05	14	127.11	15	127.03	127.50	-1	25,319	0.00%
2020/11/04	27	124.61	28	125.43	125.50	-1	25,317	0.00%
2020/11/03	1	117.50	0	0.00	118.00	1	24,845	0.00%
2020/11/02	12	115.83	12	115.58	116.50	0	25,018	0.00%
2020/10/30	4	115.00	4	114.13	115.50	0	25,649	0.00%
2020/10/29	36	113.58	37	108.28	114.50	-1	25,690	0.00%
2020/10/28	11	112.68	8	112.06	111.00	3	25,271	0.01%
2020/10/27	5	117.40	3	120.50	121.00	2	24,968	0.01%
2020/10/26	3	118.50	3	119.50	119.00	0	25,251	0.00%
2020/10/22	6	121.92	4	124.13	121.50	2	25,415	0.01%
2020/10/21	9	130.56	9	131.94	125.50	0	25,266	0.00%
2020/10/20	2	130.00	2	128.75	130.00	0	25,065	0.00%
2020/10/19	6	127.83	4	127.00	126.50	2	25,132	0.01%
2020/10/16	7	127.79	2	126.25	124.50	5	25,702	0.02%
2020/10/15	10	128.20	5	129.50	128.00	5	25,721	0.02%
2020/10/14	1	127.50	8	127.00	127.50	-7	25,500	-0.03%
2020/10/13	1	122.00	2	122.75	123.00	-1	25,389	0.00%
2020/10/12	2	124.25	3	125.00	124.50	-1	25,464	0.00%
2020/10/08	16	126.72	17	126.62	127.00	-1	25,504	0.00%
2020/10/07	1	121.00	2	120.75	121.50	-1	25,230	0.00%
2020/10/06	3	121.83	2	121.50	121.50	1	25,325	0.00%
2020/10/05	1	119.00	1	119.00	119.50	0	25,291	0.00%
2020/09/30	2	115.75	5	116.20	118.00	-3	25,190	-0.01%
2020/09/29	9	118.50	3	117.17	116.00	6	25,088	0.02%
2020/09/28	18	122.08	23	121.74	120.50	-5	24,889	-0.02%
2020/09/25	6	116.58	6	118.92	113.00	0	24,582	0.00%
2020/09/24	4	121.50	2	120.00	119.50	2	24,484	0.01%
2020/09/22	4	129.13	4	128.13	127.00	0	24,831	0.00%
2020/09/21	3	130.83	0	0.00	130.00	3	24,943	0.01%
2020/09/18	0	0.00	2	134.50	134.50	-2	24,915	-0.01%
2020/09/17	1.1	134.64	1	136.00	136.00	0.1	24,892	0.00%
2020/09/16	3	134.33	4	132.63	133.00	-1	24,713	0.00%
2020/09/15	36	132.49	36	130.85	129.50	0	24,499	0.00%
2020/09/14	4	125.25	4	124.50	125.50	0	24,093	0.00%
2020/09/11	5	123.80	4	123.38	123.00	1	24,262	0.00%
2020/09/10	6	128.25	2	129.75	126.00	4	24,201	0.02%
2020/09/09	3	125.50	3	123.67	132.00	0	24,286	0.00%
2020/09/08	9	130.94	9	131.67	128.00	0	24,190	0.00%
2020/09/07	24	128.63	10	130.30	126.50	14	24,242	0.06%
2020/09/04	7	137.71	19	137.97	136.50	-12	24,763	-0.05%
2020/09/03	29	136.69	29	137.41	138.00	0	25,002	0.00%
2020/09/02	16	131.56	15	132.17	131.00	1	24,461	0.00%
2020/09/01	46	129.37	47	130.18	132.50	-1	23,928	0.00%
2020/08/31	2	121.50	2	122.50	120.50	0	23,549	0.00%
2020/08/28	2	126.00	0	0.00	123.00	2	23,383	0.01%
2020/08/27	5	130.10	4	130.50	129.00	1	23,254	0.00%
2020/08/26	1	130.00	1	131.50	131.00	0	23,598	0.00%
2020/08/25	9	130.39	10	130.45	129.00	-1	23,887	0.00%
2020/08/24	11	133.95	10	132.60	132.00	1	23,450	0.00%
2020/08/21	3	136.50	7	134.36	140.50	-4	23,067	-0.02%
2020/08/20	4	135.50	7	132.86	128.00	-3	22,561	-0.01%
2020/08/19	10	142.75	12	143.63	142.00	-2	22,319	-0.01%
2020/08/18	16	140.06	16	141.16	138.50	0	22,087	0.00%
2020/08/17	49	141.57	42	141.68	138.50	7	22,089	0.03%
2020/08/14	43	138.38	44	133.86	144.00	-1	21,462	0.00%
2020/08/13	24	133.15	24	133.37	131.00	0	21,254	0.00%
2020/08/12	5	127.00	6	127.17	129.00	-1	21,126	0.00%
2020/08/11	13	118.08	12	118.54	117.50	1	20,834	0.00%
2020/08/10	11	118.00	15	118.87	120.00	-4	20,473	-0.02%
2020/08/07	3	115.33	1	114.00	113.50	2	20,183	0.01%
2020/08/06	2	116.25	1	117.00	118.50	1	20,065	0.00%
2020/08/05	7	115.29	5	116.70	116.00	2	19,961	0.01%
2020/08/04	3	108.50	3	108.50	111.50	0	19,411	0.00%
2020/08/03	1	101.00	2	101.75	101.50	-1	19,281	-0.01%
2020/07/31	1	99.70	3	99.97	100.00	-2	19,193	-0.01%
2020/07/30	8	97.11	7	97.58	100.00	1	19,020	0.01%
2020/07/29	0	0.00	1	95.90	94.60	-1	18,671	-0.01%
2020/07/28	2	96.60	5	96.20	96.10	-3	18,568	-0.02%
2020/07/27	1	92.00	4	94.20	94.40	-3	18,413	-0.02%
2020/07/24	3	92.93	1	94.60	92.30	2	18,529	0.01%
2020/07/23	10	96.58	10	97.15	96.00	0	18,691	0.00%
2020/07/22	27	94.02	27	94.44	96.50	0	18,608	0.00%
2020/07/21	1	89.80	1	88.60	89.80	0	17,942	0.00%
2020/07/16	8	81.60	8	81.86	81.80	0	18,413	0.00%
2020/07/15	3	82.00	9	81.34	80.50	-6	18,412	-0.03%
2020/07/14	1	79.70	0	0.00	79.00	1	18,485	0.01%
2020/07/13	2	81.60	2.1	81.58	82.70	-0.1	18,653	0.00%
2020/07/10	2	82.95	1	82.90	82.70	1	18,846	0.01%
2020/07/09	1	88.70	2	86.70	86.10	-1	19,015	-0.01%
2020/07/08	5	88.26	4	88.28	88.10	1	19,258	0.01%
2020/07/07	1	88.10	3	85.57	85.40	-2	19,298	-0.01%
2020/07/06	3	86.50	8	86.43	86.50	-5	19,317	-0.03%
2020/07/03	10	85.54	7	83.77	84.30	3	19,427	0.02%
2020/07/02	2	81.80	6	79.63	81.90	-4	19,400	-0.02%
2020/07/01	13	80.75	8	79.91	78.40	5	19,314	0.03%
2020/06/30	4	77.33	6	76.70	79.30	-2	18,858	-0.01%
2020/06/29	2	72.55	2	72.75	72.10	0	18,765	0.00%
2020/06/24	6	71.67	2	71.60	72.10	4	18,843	0.02%
2020/06/23	3	70.70	5.1	70.64	70.50	-2.1	19,099	-0.01%
2020/06/22	13	72.25	18	72.33	72.50	-5	19,195	-0.03%
2020/06/18	3	69.33	4	68.80	69.40	-1	19,140	-0.01%
2020/06/17	0	0.00	3	67.80	67.80	-3	18,947	-0.02%
2020/06/16	1	66.50	12	67.96	66.50	-11	18,966	-0.06%
2020/06/15	14	65.76	3	63.20	63.30	11	18,702	0.06%
2020/06/12	3	64.10	5	64.64	65.40	-2	18,726	-0.01%
2020/06/11	38	67.81	51	67.14	65.90	-13	18,425	-0.07%
2020/06/10	24	64.37	5	64.46	65.30	19	17,466	0.11%
2020/06/09	1	59.40	1	59.70	59.40	0	16,885	0.00%
2020/06/08	5.1	61.17	5	59.64	59.50	0.1	16,932	0.00%
2020/06/05	7	60.07	6	60.45	60.40	1	16,913	0.01%
2020/06/04	0	0.00	1	59.60	59.10	-1	16,812	-0.01%
2020/06/03	9	59.20	8	59.60	59.40	1	16,950	0.01%
2020/06/02	9	61.60	11	59.51	59.70	-2	16,883	-0.01%
2020/06/01	9	58.94	8	59.89	60.30	1	16,561	0.01%
2020/05/29	0	0.00	1	55.30	56.00	-1	16,149	-0.01%
2020/05/28	2	55.90	3	55.53	55.00	-1	16,444	-0.01%
2020/05/27	5	56.66	1	56.60	56.00	4	16,532	0.02%
2020/05/26	3	55.87	6	56.23	56.20	-3	16,481	-0.02%
2020/05/25	3	55.10	1	54.80	54.70	2	16,235	0.01%
2020/05/22	2	55.85	9	55.50	54.10	-7	16,085	-0.04%
2020/05/21	15	59.14	6	59.38	58.70	9	15,936	0.06%
2020/05/20	5	59.26	5	58.12	57.80	0	16,305	0.00%
2020/05/19	1	57.50	0	0.00	58.50	1	16,013	0.01%
2020/05/18	1	63.10	0	0.00	63.00	1	15,354	0.01%
2020/05/14	0	0.00	3	72.10	70.50	-3	15,197	-0.02%
2020/05/13	1	73.20	1	73.80	72.80	0	15,197	0.00%
2020/05/12	8	74.28	46	72.07	71.80	-38	15,159	-0.25%
2020/05/11	47	74.81	10	73.84	75.20	37	15,088	0.25%
2020/05/08	3	71.07	3	71.80	71.30	0	14,939	0.00%
2020/05/07	3	70.50	3	70.77	69.50	0	14,955	0.00%
2020/05/05	0	0.00	2	70.25	69.80	-2	14,850	-0.01%
2020/05/04	4	69.40	3	69.67	70.50	1	14,777	0.01%
2020/04/30	23	71.54	23	71.56	71.30	0	14,741	0.00%
2020/04/29	26	71.37	22	72.05	72.00	4	14,677	0.03%
2020/04/28	8	69.44	8	70.04	70.50	0	14,493	0.00%
2020/04/24	5	66.58	2	66.90	67.50	3	14,120	0.02%
2020/04/23	11	68.62	10	69.00	68.10	1	14,001	0.01%
2020/04/22	3	63.57	3	63.73	65.40	0	13,543	0.00%
2020/04/21	7	64.09	6	64.60	64.60	1	13,417	0.01%
2020/04/20	5	65.10	4	65.65	65.70	1	13,386	0.01%
2020/04/17	9	65.76	5	66.18	64.50	4	13,446	0.03%
2020/04/16	6	64.57	7	64.77	65.00	-1	13,214	-0.01%
2020/04/15	6	64.07	3	64.60	62.10	3	12,910	0.02%
2020/04/14	13	61.47	15	61.67	62.10	-2	12,508	-0.02%
2020/04/13	0	0.00	2	54.70	56.50	-2	12,269	-0.02%
2020/04/10	2	53.00	4	53.10	53.70	-2	11,965	-0.02%
2020/04/09	1	52.00	0	0.00	52.00	1	11,825	0.01%
2020/04/08	1	54.10	1	53.40	53.40	0	11,714	0.00%
2020/04/07	3	54.43	0	0.00	53.40	3	11,489	0.03%
2020/04/06	1	54.10	1	53.50	54.30	0	11,222	0.00%
2020/03/31	0	0.00	1	54.50	55.00	-1	10,938	-0.01%
2020/03/30	2	51.40	6	52.02	52.40	-4	10,584	-0.04%
2020/03/27	1	51.40	1	50.50	50.40	0	10,329	0.00%
2020/03/24	0	0.00	5	40.36	39.70	-5	9,510	-0.05%
2020/03/23	5	38.77	0	0.00	38.70	5	9,309	0.05%
2020/03/20	2	46.65	0	0.00	43.00	2	9,177	0.02%
2020/03/19	0	0.00	4	46.71	42.85	-4	8,913	-0.04%
2020/03/16	3	46.17	0	0.00	43.70	3	8,501	0.04%
2020/03/12	6	50.13	6	50.42	49.00	0	8,368	0.00%
2020/03/11	1	55.20	1	53.60	54.20	0	8,281	0.00%
2020/03/09	4	56.63	9	58.14	55.00	-5	8,085	-0.06%
2020/03/06	6	57.12	6	56.88	57.40	0	7,895	0.00%
2020/03/05	7	57.61	1	57.70	56.10	6	7,883	0.08%
2020/03/04	10	55.55	10	56.20	56.20	0	7,683	0.00%
2020/03/03	2	57.35	10	56.26	55.50	-8	7,573	-0.11%
2020/03/02	20	55.14	9	54.97	56.00	11	7,183	0.15%
2020/02/25	5	55.30	10	55.71	55.30	-5	6,595	-0.08%
2020/02/24	15	56.23	15	55.83	56.90	0	6,535	0.00%
2020/02/21	0	0.00	18	53.66	55.80	-18	6,145	-0.29%
2020/02/20	1	50.70	3	50.77	50.80	-2	5,405	-0.04%
2020/02/17	1	46.70	0	0.00	47.00	1	5,213	0.02%
2020/02/14	1	47.80	0	0.00	47.70	1	5,196	0.02%
2020/02/13	1	47.25	0	0.00	47.50	1	5,273	0.02%
2020/02/11	0	0.00	1	44.00	45.05	-1	5,299	-0.02%
2020/02/10	2	41.70	1	42.50	42.90	1	5,307	0.02%
2020/02/03	3	41.03	1	41.60	42.75	2	5,597	0.04%
2020/01/31	1	44.20	1	44.20	43.80	0	5,751	0.00%
2020/01/30	0	0.00	1	45.00	44.85	-1	6,035	-0.02%
2020/01/16	1	50.30	0.2	49.85	49.85	0.8	6,636	0.01%
2020/01/14	1	50.10	3	50.02	50.20	-2	7,827	-0.03%
2020/01/13	1	49.15	3	48.97	50.00	-2	7,701	-0.03%
2020/01/10	0	0.00	1	47.00	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	46.00	45.40	-1	7,519	-0.01%
2020/01/07	0	0.00	1	45.25	45.40	-1	7,872	-0.01%
2020/01/06	3	44.90	0	0.00	44.55	3	7,947	0.04%
2020/01/03	1	46.80	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0.1	48.00	3	47.27	47.90	-2.9	8,196	-0.04%
2019/12/30	3	46.15	1	47.15	45.90	2	8,587	0.02%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/24	1	47.50	1	47.85	47.50	0	8,993	0.00%
2019/12/23	3	47.78	0	0.00	47.60	3	9,246	0.03%
2019/12/20	0	0.00	1	49.00	49.00	-1	9,397	-0.01%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/18	0	0.00	2	49.50	49.20	-2	9,811	-0.02%
2019/12/16	2	48.78	2	48.30	49.15	0	10,171	0.00%
2019/12/13	2	47.15	0	0.00	47.85	2	10,535	0.02%
2019/12/11	1	49.00	1	48.70	48.95	0	11,710	0.00%
2019/12/10	5	48.47	3	48.80	48.50	2	11,984	0.02%
2019/12/05	1	49.50	0	0.00	49.90	1	11,961	0.01%
2019/12/03	0	0.00	2	49.50	50.20	-2	12,467	-0.02%
2019/12/02	2	48.40	0	0.00	48.60	2	12,507	0.02%
2019/11/28	0	0.00	2	52.10	52.20	-2	12,651	-0.02%
2019/11/22	1	50.80	0	0.00	50.90	1	12,773	0.01%
2019/11/21	1	51.00	0	0.00	51.40	1	12,883	0.01%
2019/11/20	2	52.90	0	0.00	52.80	2	12,804	0.02%
2019/11/19	0	0.00	1	55.00	54.00	-1	12,980	-0.01%
2019/11/18	0	54.50	0	0.00	54.50	0	12,994	0.00%
2019/11/14	11	54.64	10	54.25	53.00	1	13,072	0.01%
2019/11/13	1	54.80	0	0.00	54.00	1	13,100	0.01%
2019/11/12	5	55.00	5	53.20	55.00	0	13,217	0.00%
2019/11/11	2	53.30	1	54.50	52.70	1	13,274	0.01%
2019/11/08	21	53.70	20	53.99	53.60	1	13,208	0.01%
2019/11/07	0	0.00	1	53.90	54.90	-1	13,135	-0.01%
2019/11/05	1	55.10	1	55.20	55.20	0	13,168	0.00%
2019/11/04	2	54.30	0	0.00	54.70	2	13,186	0.02%
2019/10/31	3	55.60	1	55.40	55.40	2	13,108	0.02%
2019/10/30	22	57.26	24	56.98	56.10	-2	13,141	-0.02%
2019/10/29	8	56.35	17	57.46	56.50	-9	12,960	-0.07%
2019/10/28	18	56.83	5	57.20	56.50	13	12,829	0.10%
2019/10/25	9	57.09	8	56.95	56.60	1	12,785	0.01%
2019/10/24	40	57.34	44	57.18	57.70	-4	12,690	-0.03%
2019/10/23	53	56.44	44	56.11	55.30	9	12,416	0.07%
2019/10/22	16	54.96	26	55.10	55.90	-10	12,379	-0.08%
2019/10/21	5	51.02	5	51.10	50.90	0	11,771	0.00%
2019/10/16	18	52.11	13	51.60	50.90	5	12,597	0.04%
2019/10/14	15	50.47	15	50.74	51.00	0	12,356	0.00%
2019/10/08	4	49.75	2	49.28	49.00	2	12,218	0.02%
2019/10/07	3	52.53	5	52.12	52.00	-2	12,094	-0.02%
2019/10/03	1	50.30	2	49.93	50.40	-1	11,969	-0.01%
2019/10/02	21	50.01	20	49.05	50.20	1	11,948	0.01%
2019/10/01	4	49.95	1	49.05	49.35	3	11,880	0.03%
2019/09/27	3	49.60	3	49.55	50.60	0	11,792	0.00%
2019/09/26	2	51.20	3	50.63	50.00	-1	11,732	-0.01%
2019/09/25	3	49.12	3	49.52	49.80	0	11,662	0.00%
2019/09/24	15	50.21	14	50.76	50.20	1	11,747	0.01%
2019/09/23	12	51.33	14	51.46	50.50	-2	11,671	-0.02%
2019/09/20	0	0.00	14	49.05	49.55	-14	11,584	-0.12%
2019/09/19	10	49.95	10	50.40	49.90	0	11,494	0.00%
2019/09/18	19	49.15	19	49.16	49.85	0	11,286	0.00%
2019/09/17	19	48.05	19	48.30	48.80	0	10,971	0.00%
2019/09/16	130	46.83	135	45.29	47.30	-5	10,652	-0.05%	大買/大賣/
2019/09/12	16	43.14	27	42.92	43.80	-11	10,271	-0.11%
2019/09/11	0	0.00	1	41.45	41.35	-1	10,460	-0.01%
2019/09/10	3	41.05	1	40.85	41.55	2	10,575	0.02%
2019/09/09	5	41.50	0	0.00	41.05	5	10,795	0.05%
2019/09/06	3	42.38	10	42.15	42.10	-7	10,828	-0.06%
2019/09/05	32	42.76	5	43.31	42.80	27	10,905	0.25%
2019/09/04	1	41.15	3	41.58	42.00	-2	11,021	-0.02%
2019/09/03	6	41.76	7	42.42	40.75	-1	11,207	-0.01%
2019/09/02	1	40.50	1	41.20	41.50	0	11,119	0.00%
2019/08/30	2	40.33	5	40.94	40.30	-3	11,103	-0.03%
2019/08/29	5	39.31	1	39.80	39.85	4	11,137	0.04%
2019/08/27	2	39.70	0	0.00	38.90	2	11,287	0.02%
2019/08/23	2	41.50	0	0.00	41.70	2	11,441	0.02%
2019/08/22	1	42.10	4	42.43	42.10	-3	11,611	-0.03%
2019/08/20	2	41.65	2	41.68	41.30	0	11,863	0.00%
2019/08/19	0	0.00	1	41.55	41.45	-1	12,021	-0.01%
2019/08/15	3	40.95	1	41.40	41.85	2	12,377	0.02%
2019/08/14	4	41.73	3	41.20	41.10	1	12,382	0.01%
2019/08/07	2	39.05	2	38.98	38.20	0	12,443	0.00%
2019/08/06	10	39.75	10	38.85	39.75	0	12,402	0.00%
2019/08/05	20	39.08	20	38.80	38.25	0	12,331	0.00%
2019/08/02	10	38.85	10	39.50	40.00	0	12,357	0.00%
2019/07/31	10	42.05	10	42.33	42.50	0	12,306	0.00%
2019/07/30	3	42.00	2	42.13	42.00	1	12,355	0.01%
2019/07/29	1	45.00	6	44.58	43.80	-5	12,241	-0.04%
2019/07/26	1	44.25	4	43.84	44.25	-3	12,174	-0.02%
2019/07/25	3	44.15	2	44.40	44.40	1	12,142	0.01%
2019/07/24	4	43.79	14	44.04	45.00	-10	12,018	-0.08%
2019/07/23	2	42.20	4	41.78	41.75	-2	11,824	-0.02%
2019/07/22	15	41.02	5	41.05	41.70	10	11,745	0.09%
2019/07/19	1	41.25	4	40.80	41.00	-3	11,591	-0.03%
2019/07/18	3	40.55	3	41.83	39.80	0	11,394	0.00%
2019/07/16	2	39.95	0	0.00	39.65	2	11,312	0.02%
2019/07/10	5	39.00	5	38.65	38.65	0	11,659	0.00%
2019/07/09	1	38.35	2	38.73	37.60	-1	11,532	-0.01%
2019/07/08	2	40.80	1	40.95	40.40	1	11,434	0.01%
2019/07/04	2	41.73	2	42.13	41.55	0	11,545	0.00%
2019/07/03	2	41.65	2	42.13	41.65	0	11,665	0.00%
2019/07/02	1	43.25	2	43.40	43.15	-1	11,684	-0.01%
2019/07/01	4	43.11	3	42.57	43.25	1	11,679	0.01%
2019/06/28	2	39.25	0	0.00	39.35	2	11,664	0.02%
2019/06/26	0	0.00	1	38.90	38.75	-1	11,962	-0.01%
2019/06/24	0	0.00	7	38.80	39.10	-7	12,282	-0.06%
2019/06/21	0	0.00	6	38.42	38.20	-6	12,487	-0.05%
2019/06/20	3	39.05	1	38.75	38.70	2	12,545	0.02%
2019/06/19	6	39.31	8	39.29	39.35	-2	12,462	-0.02%
2019/06/18	1	35.80	2	35.75	36.15	-1	12,064	-0.01%
2019/06/17	5	37.32	2	37.23	36.95	3	12,255	0.02%
2019/06/13	12	37.25	0	0.00	37.35	12	12,247	0.10%
2019/06/12	11	37.79	7	37.68	37.75	4	12,018	0.03%
2019/06/11	3	36.77	7	36.70	37.50	-4	11,473	-0.03%
2019/06/10	0	0.00	1	33.00	34.10	-1	11,177	-0.01%
2019/06/06	3	31.67	4	31.73	31.55	-1	11,061	-0.01%
2019/06/05	2	33.30	0	0.00	32.65	2	10,990	0.02%
2019/06/04	2	32.63	2	32.48	32.55	0	10,954	0.00%
2019/06/03	1	31.75	1	32.05	32.05	0	10,845	0.00%
2019/05/31	1	32.50	1	33.00	32.70	0	10,794	0.00%
2019/05/30	1	32.10	1	32.20	32.00	0	10,711	0.00%
2019/05/29	0	0.00	1	30.10	31.55	-1	10,536	-0.01%
2019/05/28	1	30.20	0	0.00	30.35	1	10,470	0.01%
2019/05/27	7	30.08	7	30.41	29.80	0	10,423	0.00%
2019/05/24	4	32.33	0	0.00	31.25	4	10,197	0.04%
2019/05/23	1	33.95	0	0.00	32.75	1	9,939	0.01%
2019/05/22	4	37.55	5	37.43	36.05	-1	9,712	-0.01%
2019/05/21	1	36.85	0	0.00	38.00	1	9,665	0.01%
2019/05/20	3	39.05	3	38.97	38.15	0	9,561	0.00%
2019/05/17	3	44.40	1	45.65	40.60	2	9,478	0.02%
2019/05/16	1	46.10	0	0.00	45.00	1	9,380	0.01%
2019/05/15	2	46.60	3	47.05	46.80	-1	9,431	-0.01%
2019/05/14	3	43.70	2	43.68	43.50	1	9,402	0.01%
2019/05/10	5	46.84	5	45.63	45.30	0	9,480	0.00%
2019/05/09	1	47.65	1	48.20	46.10	0	9,432	0.00%
2019/05/08	0	0.00	2	48.80	48.70	-2	9,379	-0.02%
2019/05/07	1	47.25	0	0.00	47.50	1	9,300	0.01%
2019/05/06	1	44.25	0	0.00	43.80	1	9,223	0.01%
2019/04/29	2	44.50	0	0.00	45.40	2	9,332	0.02%
2019/04/25	0	0.00	1	50.60	51.60	-1	9,427	-0.01%
2019/04/22	6	54.23	6	53.12	53.80	0	9,309	0.00%
2019/04/19	3	50.70	5	50.78	52.00	-2	9,170	-0.02%
2019/04/18	1	48.05	2	49.10	48.15	-1	8,936	-0.01%
2019/04/17	0	0.00	1	48.55	48.55	-1	8,983	-0.01%
2019/04/16	6	48.27	3	47.87	48.00	3	8,901	0.03%
2019/04/10	1	47.70	0	0.00	47.95	1	8,944	0.01%
2019/04/09	0	0.00	1	49.75	46.55	-1	8,890	-0.01%
2019/04/08	0	0.00	2	50.45	51.10	-2	8,932	-0.02%
2019/04/03	0	0.00	1	48.00	49.20	-1	8,974	-0.01%
2019/04/02	0	0.00	1	48.00	48.30	-1	9,024	-0.01%
2019/04/01	3	45.65	0	0.00	45.00	3	8,933	0.03%
2019/03/28	3	45.10	1	44.00	45.80	2	8,632	0.02%
2019/03/27	2	43.00	0	0.00	44.00	2	8,607	0.02%
2019/03/26	5	41.88	5	42.20	41.50	0	8,614	0.00%
2019/03/25	3	43.30	3	43.50	43.35	0	8,492	0.00%
2019/03/22	10	44.20	10	44.00	44.20	0	8,623	0.00%
2019/03/20	12	41.46	4	42.13	42.00	8	8,977	0.09%
2019/03/19	2	40.50	0	0.00	39.90	2	9,202	0.02%
2019/03/18	0	0.00	2	39.35	39.30	-2	9,650	-0.02%
2019/02/26	0	0.00	1	37.60	38.50	-1	12,076	-0.01%
2019/02/25	0	0.00	1	37.15	36.80	-1	11,876	-0.01%
2019/02/21	2	37.05	0	0.00	36.85	2	11,862	0.02%
2019/01/25	2	36.35	2	36.00	36.00	0	12,041	0.00%
2019/01/22	15	35.13	25	35.72	35.20	-10	11,962	-0.08%
2019/01/18	3	36.18	3	36.60	36.75	0	11,812	0.00%
2019/01/16	0	0.00	5	34.65	34.65	-5	11,481	-0.04%
2019/01/14	0	0.00	9	34.02	34.30	-9	11,431	-0.08%
2019/01/11	3	33.30	0	0.00	33.25	3	11,357	0.03%
2019/01/09	3	34.52	0	0.00	33.50	3	11,212	0.03%
2019/01/07	0	0.00	6	34.91	34.70	-6	10,995	-0.05%
2019/01/04	5	33.84	1	34.20	33.50	4	10,953	0.04%
2019/01/03	0	0.00	14	34.60	34.70	-14	10,943	-0.13%
2019/01/02	2	34.30	2.4	34.60	34.10	-0.4	10,824	0.00%
2018/12/26	16.1	35.19	12	34.93	32.80	4.1	10,677	0.04%
2018/12/25	24	36.01	22	35.36	35.15	2	10,571	0.02%
2018/12/24	7	35.95	11	36.49	37.45	-4	10,361	-0.04%
2018/12/22	1	35.50	2	36.15	35.75	-1	10,235	-0.01%
2018/12/21	1	36.00	6	36.01	36.30	-5	10,278	-0.05%
2018/12/20	6	35.43	5	35.90	34.80	1	10,098	0.01%
2018/12/19	2	35.05	1	35.25	35.10	1	9,975	0.01%
2018/12/18	5	36.43	1	36.00	36.30	4	9,811	0.04%
2018/12/17	6	36.40	6	36.97	37.35	0	9,706	0.00%
2018/12/14	8.3	36.72	9	37.32	37.20	-0.7	9,423	-0.01%
2018/12/13	17	38.24	8	38.00	37.75	9	9,117	0.10%
2018/12/12	9	40.63	6	40.08	39.65	3	8,849	0.03%
2018/12/11	5	37.55	13	38.75	40.00	-8	8,632	-0.09%
2018/12/10	4	37.05	11	37.52	36.40	-7	8,376	-0.08%
2018/12/07	4	34.21	5	34.63	35.75	-1	8,035	-0.01%
2018/12/06	2	33.78	0	0.00	32.50	2	7,826	0.03%
2018/12/05	0	0.00	20	33.33	34.50	-20	7,775	-0.26%
2018/12/03	61	32.60	41	33.45	33.45	20	7,323	0.27%
2018/11/30	0	0.00	32	30.58	30.45	-32	7,115	-0.45%
2018/11/29	10	32.20	8	31.60	30.00	2	7,093	0.03%
2018/11/27	20	30.30	0	0.00	30.20	20	6,545	0.31%
2018/11/14	3	33.28	5	32.88	32.90	-2	5,900	-0.03%
2018/11/13	5	30.80	4	30.99	31.10	1	5,631	0.02%
2018/11/08	25	30.41	25	29.99	29.70	0	5,481	0.00%
2018/11/07	10	28.35	16	28.53	29.60	-6	5,363	-0.11%
2018/11/05	1	27.75	0	0.00	28.05	1	5,299	0.02%
2018/11/02	10	26.15	0	0.00	25.90	10	5,270	0.19%
2018/10/04	0	0.00	4	29.90	29.70	-4	4,309	-0.09%
2018/10/03	0	0.00	1	31.00	30.85	-1	4,247	-0.02%
2018/10/02	1	30.35	0	0.00	30.00	1	4,113	0.02%
2018/09/27	2	29.10	2	29.45	29.40	0	3,937	0.00%
2018/09/26	0	0.00	5	29.95	29.90	-5	3,854	-0.13%
2018/09/21	1	31.40	0	0.00	31.15	1	3,712	0.03%
2018/09/18	8	33.23	1	33.15	33.00	7	3,551	0.20%
2018/09/17	0	0.00	5	35.35	34.30	-5	3,421	-0.15%
2018/09/14	2	33.93	3	33.98	34.00	-1	3,060	-0.03%
2018/09/13	23	33.09	7	33.96	32.60	16	2,683	0.60%
2018/09/12	0	0.00	5	30.95	31.15	-5	2,380	-0.21%
2018/09/11	0	0.00	5	32.25	31.30	-5	2,317	-0.22%
2018/09/10	0	0.00	3	30.80	31.35	-3	2,210	-0.14%
2018/09/07	3	31.55	0	0.00	30.80	3	2,110	0.14%
2018/08/16	5	29.70	0	0.00	30.00	5	1,431	0.35%
2018/08/14	5	29.40	0	0.00	29.80	5	1,355	0.37%
2018/08/13	0	0.00	1	29.25	29.40	-1	1,316	-0.08%
2018/06/26	1	27.55	1	27.00	26.95	0	1,690	0.00%
2018/05/18	1	25.30	1	25.00	25.05	0	3,832	0.00%
2018/05/17	0	0.00	1	25.20	25.25	-1	3,828	-0.03%
2018/05/16	1	25.25	0	0.00	25.20	1	3,820	0.03%
2018/05/02	50	26.70	0	0.00	26.60	50	3,838	1.30%
2018/04/17	1	29.85	0	0.00	29.50	1	3,946	0.03%
2018/04/11	1	30.50	0	0.00	30.70	1	3,869	0.03%
2018/04/09	5	31.15	3	31.42	31.15	2	3,837	0.05%
2018/03/31	0	0.00	3	33.85	33.95	-3	3,746	-0.08%
2018/03/30	0	0.00	1	34.40	33.70	-1	3,724	-0.03%
2018/03/29	9	34.88	24	35.17	35.70	-15	3,609	-0.42%
2018/03/28	0	0.00	1	32.20	32.60	-1	3,441	-0.03%
2018/03/23	0	0.00	15	31.00	30.65	-15	3,271	-0.46%
2018/03/19	41	31.49	1	31.45	31.50	40	3,129	1.28%
2018/03/16	1	32.50	0	0.00	31.50	1	3,056	0.03%
2018/03/12	0	0.00	1	32.50	34.50	-1	2,799	-0.04%
2018/03/09	5	34.35	5	34.40	34.40	0	2,570	0.00%
2018/03/08	10	33.73	62	34.06	34.30	-52	2,367	-2.20%
2018/03/07	30	32.50	4	32.11	31.90	26	2,037	1.28%
2018/03/06	2	33.00	0	0.00	33.20	2	1,914	0.10%
2018/03/05	0	0.00	11	31.76	32.65	-11	1,688	-0.65%
2018/02/27	3	27.80	4	28.10	27.70	-1	1,189	-0.08%
2018/02/26	1	27.60	2	27.40	27.80	-1	1,165	-0.09%
2018/02/02	1	26.85	10	26.90	26.80	-9	1,130	-0.80%
2018/01/29	0	0.00	10	26.35	26.40	-10	1,255	-0.80%
2018/01/25	3	25.90	0	0.00	25.90	3	1,277	0.23%
2018/01/24	30	25.95	15	26.01	26.00	15	1,317	1.14%
2018/01/22	1	26.45	0	0.00	26.40	1	1,342	0.07%
2018/01/04	2	26.65	0	0.00	26.60	2	1,586	0.13%
2018/01/03	15	27.04	0	0.00	26.90	15	1,579	0.95%