南電 (8046)-群益金鼎-永和券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	182.52	0.1	184.56	182.50	0.9	2,859	0.03%
2024/04/30	0	0.00	1.3	188.23	187.00	-1.3	2,855	-0.05%
2024/04/29	0	0.00	1.5	190.00	190.50	-1.5	2,864	-0.05%
2024/04/26	1	187.50	1	190.00	188.00	0	2,872	0.00%
2024/04/25	4.3	189.07	1.1	188.07	188.00	3.2	2,880	0.11%
2024/04/24	34	193.66	38	194.58	194.50	-4	2,849	-0.14%
2024/04/23	30.3	182.40	1	182.99	185.00	29.3	2,742	1.07%
2024/04/22	14	175.11	0	0.00	174.50	14	2,657	0.53%
2024/04/19	4	175.75	12	174.25	171.50	-8	2,634	-0.30%
2024/04/18	0	180.70	0	0.00	179.00	0	2,557	0.00%
2024/04/17	5	183.01	3	182.00	181.50	2	2,527	0.08%
2024/04/16	0	186.50	0	0.00	185.00	0	2,493	0.00%
2024/04/15	1	193.47	2	190.76	190.50	-1	2,500	-0.04%
2024/04/12	0	0.00	0.1	200.00	199.00	-0.1	2,528	0.00%
2024/04/11	0	201.04	2	199.75	199.50	-2	2,601	-0.08%
2024/04/08	2.3	206.63	1	206.50	206.50	1.3	2,794	0.05%
2024/04/03	0	0.00	0.2	209.25	209.00	-0.2	2,805	-0.01%
2024/04/02	0.2	208.64	0	0.00	208.00	0.2	2,809	0.01%
2024/04/01	1.2	209.85	7	206.64	209.50	-5.9	2,812	-0.21%
2024/03/29	1	201.00	2	201.25	200.50	-1	2,785	-0.04%
2024/03/28	5	199.00	0.1	200.00	198.00	4.9	2,778	0.18%
2024/03/27	3	202.50	0	0.00	202.00	3	2,823	0.11%
2024/03/26	6	207.58	0	0.00	204.00	6	2,872	0.21%
2024/03/25	0	209.02	1	211.50	208.50	-1	2,937	-0.03%
2024/03/22	0	211.00	0	0.00	211.00	0	2,996	0.00%
2024/03/21	11	211.95	0	0.00	212.00	11	3,036	0.36%
2024/03/20	4.1	211.16	1.1	211.05	212.50	3	3,096	0.10%
2024/03/19	3.1	211.03	0.1	209.89	211.50	3	3,104	0.10%
2024/03/18	1.2	203.58	6	208.58	211.00	-4.8	3,115	-0.15%
2024/03/15	1	201.01	0.1	203.00	202.00	1	3,110	0.03%
2024/03/14	0	0.00	1	202.00	206.00	-1	3,108	-0.03%
2024/03/13	2	204.00	0.3	206.44	203.00	1.7	3,126	0.06%
2024/03/12	0.2	209.50	0	0.00	209.00	0.2	3,128	0.01%
2024/03/08	0.8	205.50	0.1	205.50	206.50	0.7	3,322	0.02%
2024/03/07	3.2	204.50	0.4	204.13	203.50	2.8	3,378	0.08%
2024/03/06	6.1	207.25	0	0.00	206.00	6.1	3,388	0.18%
2024/03/05	3.4	211.09	0	0.00	210.00	3.4	3,400	0.10%
2024/03/04	1.1	208.57	3.1	209.99	209.00	-2	3,442	-0.06%
2024/03/01	3	212.32	0.1	211.62	210.50	2.9	3,459	0.08%
2024/02/29	2.2	209.53	2	209.50	211.50	0.2	3,458	0.01%
2024/02/27	3	210.67	1.1	211.94	210.50	1.9	3,424	0.05%
2024/02/26	0.1	222.00	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	3.1	221.80	5.1	223.71	221.50	-2	3,390	-0.06%
2024/02/22	2	225.51	1.1	225.02	225.00	1	3,425	0.03%
2024/02/21	0	228.00	2.1	228.95	228.00	-2.1	3,411	-0.06%
2024/02/20	5.2	230.10	14	230.07	229.50	-8.8	3,414	-0.26%
2024/02/19	12.3	232.04	2	231.25	230.50	10.3	3,454	0.30%
2024/02/16	0.1	227.38	2	227.50	228.00	-1.9	3,462	-0.06%
2024/02/15	2	223.50	0	0.00	224.50	2	3,465	0.06%
2024/02/05	0	225.00	0.1	225.00	225.50	-0.1	3,451	0.00%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/02/01	0	225.70	0	0.00	226.50	0	3,533	0.00%
2024/01/30	3	228.33	0.1	228.00	227.00	3	3,603	0.08%
2024/01/29	1	227.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	0.2	224.89	0	0.00	225.00	0.2	3,738	0.00%
2024/01/25	1	225.00	5.1	224.90	224.50	-4.1	3,778	-0.11%
2024/01/24	0.1	226.18	0	0.00	225.50	0.1	3,781	0.00%
2024/01/23	5.1	228.00	1	227.99	227.50	4	3,825	0.11%
2024/01/22	2	225.50	1	225.50	225.00	1	3,827	0.03%
2024/01/19	1	222.00	0	0.00	221.50	1	3,865	0.03%
2024/01/18	5	217.60	0.1	217.50	216.50	5	3,906	0.13%
2024/01/17	2.1	219.88	0.3	220.83	218.50	1.8	3,917	0.05%
2024/01/16	2	222.25	1.1	222.11	223.50	0.9	3,903	0.02%
2024/01/15	1.2	225.55	0	0.00	224.00	1.2	3,890	0.03%
2024/01/12	0	0.00	1	228.50	229.00	-1	3,882	-0.03%
2024/01/11	1	225.54	1.1	227.64	228.00	-0.1	3,931	0.00%
2024/01/10	1.3	225.64	1	226.00	225.50	0.3	3,980	0.01%
2024/01/09	1.2	227.13	0.2	227.00	226.00	1	3,991	0.02%
2024/01/08	7.5	225.14	0.2	226.50	224.50	7.3	3,978	0.18%
2024/01/05	7.1	228.93	0.1	228.50	227.00	7	3,914	0.18%
2024/01/04	7.3	234.56	1	238.50	231.00	6.3	3,860	0.16%
2024/01/03	5.1	244.36	2.1	244.48	243.00	3	3,772	0.08%
2024/01/02	0	0.00	2.2	250.93	250.00	-2.2	3,822	-0.06%
2023/12/29	6.6	249.65	2	251.25	251.50	4.6	3,818	0.12%
2023/12/28	0.1	247.75	0	0.00	248.00	0.1	3,827	0.00%
2023/12/27	2	249.25	1.1	249.50	250.00	1	3,836	0.02%
2023/12/26	0.1	249.50	4	247.00	247.50	-3.9	3,883	-0.10%
2023/12/25	2	245.50	2	245.50	246.00	0	3,936	0.00%
2023/12/22	1	242.50	0.7	242.83	241.50	0.4	3,974	0.01%
2023/12/21	0.1	245.00	0.1	246.00	244.50	0	3,952	0.00%
2023/12/20	0.3	247.30	0.1	247.00	245.50	0.2	3,964	0.00%
2023/12/19	2	246.00	2.5	248.76	244.50	-0.5	3,977	-0.01%
2023/12/18	1.1	248.12	2	248.50	251.50	-0.9	3,974	-0.02%
2023/12/15	0	0.00	1	254.00	252.50	-1	4,052	-0.02%
2023/12/14	2.1	251.05	4.1	250.00	252.00	-2	4,078	-0.05%
2023/12/13	4	249.25	0	0.00	250.00	4	4,157	0.10%
2023/12/12	0.1	250.17	5	252.00	248.00	-4.9	4,381	-0.11%
2023/12/11	0	0.00	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	2	250.50	250.00	-2	4,443	-0.05%
2023/12/07	2	248.50	1.2	248.42	247.00	0.8	4,529	0.02%
2023/12/06	18.1	253.48	15	249.00	249.00	3.1	4,527	0.07%
2023/12/05	0.6	253.13	14.4	253.36	252.50	-13.8	4,476	-0.31%
2023/12/04	0	0.00	2.5	247.80	250.50	-2.5	4,364	-0.06%
2023/12/01	0.1	248.00	1.1	247.60	249.50	-1	4,269	-0.02%
2023/11/30	0.1	249.13	3	249.00	248.00	-2.9	4,251	-0.07%
2023/11/29	0	251.00	0	0.00	251.00	0	4,252	0.00%
2023/11/28	5.4	242.04	0	0.00	245.00	5.4	4,208	0.13%
2023/11/22	3	237.50	0.3	238.10	237.00	2.8	4,265	0.06%
2023/11/21	1.1	242.95	3	243.17	242.50	-1.9	4,264	-0.04%
2023/11/20	0	0.00	1	239.50	239.00	-1	4,280	-0.02%
2023/11/16	1	236.00	1	239.00	238.50	0	4,271	0.00%
2023/11/15	3.1	237.13	1.1	236.95	235.50	2.1	4,240	0.05%
2023/11/14	0	0.00	0.1	231.50	230.50	-0.1	4,201	0.00%
2023/11/13	2	232.25	0	0.00	230.50	2	4,221	0.05%
2023/11/10	2.1	224.12	2	224.75	228.00	0.1	4,226	0.00%
2023/11/09	3	228.18	0	0.00	227.50	3	4,200	0.07%
2023/11/08	2	232.25	0	0.00	231.00	2	4,201	0.05%
2023/11/07	1.2	232.61	0.3	232.80	232.50	0.9	4,181	0.02%
2023/11/06	0.1	235.06	1.1	236.95	237.00	-0.9	4,201	-0.02%
2023/11/03	3.1	234.16	1.3	234.11	232.50	1.9	4,199	0.04%
2023/11/02	0.1	243.00	0	0.00	243.00	0.1	4,130	0.00%
2023/11/01	0.2	239.26	1.1	238.98	240.00	-0.8	4,126	-0.02%
2023/10/31	1.3	236.16	2.3	235.83	236.00	-1	4,181	-0.02%
2023/10/30	2.2	232.99	0	0.00	232.00	2.2	4,263	0.05%
2023/10/27	2	235.50	0	0.00	233.50	2	4,309	0.05%
2023/10/26	2.2	232.04	0.2	233.65	229.00	2	4,322	0.05%
2023/10/25	2.1	237.85	0	0.00	238.00	2.1	4,282	0.05%
2023/10/24	1	238.00	0.1	235.00	238.00	0.9	4,327	0.02%
2023/10/23	2	237.01	0	0.00	237.00	2	4,353	0.05%
2023/10/20	0	0.00	0.1	238.00	239.50	-0.1	4,398	0.00%
2023/10/19	5.2	244.73	1.3	243.96	242.50	3.9	4,421	0.09%
2023/10/18	1.2	251.12	1	253.00	250.50	0.2	4,439	0.00%
2023/10/17	2.1	256.49	0.1	255.50	255.50	2	4,458	0.04%
2023/10/16	3.1	250.87	0	0.00	253.00	3.1	4,580	0.07%
2023/10/13	2	258.00	7.1	257.71	257.00	-5.1	4,789	-0.11%
2023/10/12	2.3	256.42	0	0.00	256.50	2.3	4,835	0.05%
2023/10/11	1	259.00	5.1	258.49	260.00	-4.1	4,923	-0.08%
2023/10/06	10.1	254.80	3.4	254.87	251.50	6.7	5,040	0.13%
2023/10/05	4	261.88	1.1	260.68	260.50	2.9	5,050	0.06%
2023/10/04	1.3	262.48	1.2	262.58	264.00	0.1	5,058	0.00%
2023/10/03	3.3	263.91	0.1	266.00	262.00	3.2	5,070	0.06%
2023/10/02	0.2	270.63	0.2	267.82	267.50	0	5,179	0.00%
2023/09/28	0	0.00	1.1	268.25	266.50	-1.1	5,182	-0.02%
2023/09/27	1.1	261.82	1.2	262.44	265.00	-0.1	5,166	0.00%
2023/09/26	2.4	264.16	1.1	263.05	263.00	1.3	5,193	0.03%
2023/09/25	1	268.00	0	0.00	269.00	1	5,186	0.02%
2023/09/22	5	257.90	6.3	261.14	267.00	-1.3	5,138	-0.03%
2023/09/21	3.2	260.92	26	261.46	263.50	-22.8	5,088	-0.45%
2023/09/20	2.3	262.44	14.7	263.11	260.50	-12.4	5,100	-0.24%
2023/09/19	1	274.00	5.2	272.12	271.00	-4.2	5,047	-0.08%
2023/09/18	23	274.74	2.4	273.40	272.50	20.6	4,983	0.41%
2023/09/15	21	269.45	32.4	270.41	272.00	-11.3	4,889	-0.23%
2023/09/14	0.1	258.29	23	256.70	259.00	-22.9	4,683	-0.49%
2023/09/13	3.1	260.23	5	258.40	257.50	-1.9	4,665	-0.04%
2023/09/12	32	255.25	4.2	259.82	260.50	27.8	4,689	0.59%
2023/09/11	1.6	250.02	7	250.86	251.00	-5.4	4,724	-0.11%
2023/09/08	4	247.88	1.2	249.50	249.00	2.8	4,791	0.06%
2023/09/07	0.3	249.50	1.1	251.41	250.00	-0.8	4,860	-0.02%
2023/09/06	1	248.99	1	249.00	249.00	0	4,890	0.00%
2023/09/05	1.1	248.05	6.1	248.95	248.00	-5.1	4,945	-0.10%
2023/09/04	0.1	247.88	3	248.83	250.00	-2.9	5,054	-0.06%
2023/09/01	1.1	241.15	36.1	239.81	243.00	-35	5,138	-0.68%
2023/08/31	1.1	242.04	0.1	244.50	241.50	1	5,234	0.02%
2023/08/30	10.1	244.49	1.1	244.90	243.00	9	5,299	0.17%
2023/08/29	26.1	243.98	1.1	241.55	244.00	25	5,405	0.46%
2023/08/28	2.2	236.23	6	236.76	236.50	-3.8	5,416	-0.07%
2023/08/25	3	233.00	4.4	234.38	231.00	-1.4	5,489	-0.03%
2023/08/24	1.4	236.29	9.2	236.87	239.50	-7.8	5,579	-0.14%
2023/08/23	0	0.00	5.1	230.21	230.50	-5.1	5,698	-0.09%
2023/08/22	1.2	229.46	0.1	228.25	229.50	1.1	5,872	0.02%
2023/08/21	0.2	229.93	1.2	228.07	228.00	-0.9	6,151	-0.01%
2023/08/18	6	231.83	2.4	233.83	231.00	3.7	6,247	0.06%
2023/08/17	2.2	232.73	7.1	233.43	236.50	-4.9	6,326	-0.08%
2023/08/16	2.2	237.66	2.1	236.05	236.00	0.1	6,441	0.00%
2023/08/15	2.1	235.51	3.3	235.66	236.50	-1.2	6,553	-0.02%
2023/08/14	4.2	231.99	0	0.00	232.00	4.2	6,639	0.06%
2023/08/11	4.1	238.89	6.1	242.62	238.50	-2	6,726	-0.03%
2023/08/10	8.1	241.63	2.1	239.50	238.50	6.1	6,828	0.09%
2023/08/09	4.2	248.57	5.1	246.55	247.00	-1	6,830	-0.01%
2023/08/08	14	245.75	6	245.33	245.00	8	6,867	0.12%
2023/08/07	3	251.17	2	252.00	250.50	1	6,877	0.01%
2023/08/04	2.1	247.69	1.1	251.20	252.50	1	6,923	0.01%
2023/08/02	18.1	252.77	10.5	255.52	251.50	7.7	7,040	0.11%
2023/08/01	12.1	250.72	4.4	252.98	249.50	7.7	7,091	0.11%
2023/07/31	4.6	248.90	1.1	248.21	248.00	3.5	7,135	0.05%
2023/07/28	2	250.25	3	250.83	254.50	-1	7,229	-0.01%
2023/07/27	3.3	250.21	0	0.00	250.00	3.3	7,271	0.05%
2023/07/26	3.2	257.59	0.1	256.00	254.50	3.1	7,344	0.04%
2023/07/25	2.1	260.23	2.1	264.80	258.00	-0.1	7,480	0.00%
2023/07/24	7	262.21	13.2	264.17	261.50	-6.2	7,518	-0.08%
2023/07/21	8.2	260.04	1	262.50	258.00	7.2	7,599	0.09%
2023/07/20	7	269.44	12.3	268.08	267.00	-5.3	7,689	-0.07%
2023/07/19	12.2	271.62	16.2	266.21	266.50	-4	7,723	-0.05%
2023/07/18	25	275.38	9.5	272.38	275.50	15.5	7,678	0.20%
2023/07/17	3.1	262.85	1.5	265.34	262.50	1.7	7,491	0.02%
2023/07/14	1	268.50	14	269.07	266.00	-13	7,540	-0.17%
2023/07/13	27	268.63	27	265.44	264.50	0	7,468	0.00%
2023/07/12	14.2	254.90	3.1	254.52	254.50	11.1	7,352	0.15%
2023/07/11	1.5	246.41	0.7	246.21	247.00	0.8	7,336	0.01%
2023/07/10	3.1	245.59	0	0.00	243.50	3.1	7,441	0.04%
2023/07/07	5.1	249.40	1.2	246.67	246.50	3.9	7,447	0.05%
2023/07/06	7.1	259.44	3	256.88	255.50	4.1	7,352	0.06%
2023/07/05	3	262.67	3.5	264.15	261.50	-0.5	7,356	-0.01%
2023/07/04	6.1	262.53	7.1	263.28	262.00	-1	7,334	-0.01%
2023/07/03	3.1	268.21	1.2	269.50	270.00	1.9	7,384	0.03%
2023/06/30	1	263.51	2	264.25	264.00	-1	7,531	-0.01%
2023/06/29	4	263.88	2	263.10	262.50	2	7,637	0.03%
2023/06/28	7.5	264.72	3.5	265.16	262.00	4	7,679	0.05%
2023/06/27	5.4	272.51	13.2	271.64	268.50	-7.8	7,779	-0.10%
2023/06/26	5	276.50	5.4	275.55	275.00	-0.4	7,818	0.00%
2023/06/21	0.2	279.77	0	0.00	278.00	0.2	8,025	0.00%
2023/06/20	11.1	281.69	8.3	279.88	281.50	2.9	8,127	0.04%
2023/06/19	0.4	278.91	12.1	277.63	278.00	-11.7	8,249	-0.14%
2023/06/16	2.2	278.37	3.3	280.43	279.50	-1.1	8,322	-0.01%
2023/06/15	19.8	281.35	1.1	283.06	281.00	18.7	8,296	0.23%
2023/06/14	7.1	293.37	6.2	293.86	293.50	0.8	8,249	0.01%
2023/06/13	3.2	291.23	4.4	290.74	293.00	-1.2	8,253	-0.01%
2023/06/12	1.3	282.73	0	0.00	286.00	1.3	8,243	0.02%
2023/06/09	2.1	283.14	1.3	284.12	284.50	0.8	8,308	0.01%
2023/06/08	6.8	283.19	1.3	282.26	282.00	5.5	8,401	0.07%
2023/06/07	7	291.67	21.2	292.33	290.00	-14.2	8,463	-0.17%
2023/06/06	29.1	298.56	25.4	299.60	296.50	3.7	8,514	0.04%
2023/06/05	14.1	306.57	8	306.94	305.00	6.1	8,504	0.07%
2023/06/02	52.4	305.72	57.2	304.92	308.00	-4.8	8,495	-0.06%
2023/06/01	10.3	298.79	6	298.83	298.50	4.3	8,464	0.05%
2023/05/31	17	300.41	21.2	298.76	303.00	-4.2	8,667	-0.05%
2023/05/30	5.1	296.70	2	299.49	294.00	3.1	8,725	0.04%
2023/05/29	14.1	300.64	14	302.50	302.50	0.1	8,686	0.00%
2023/05/26	6.3	306.25	2.2	304.71	303.00	4.1	8,597	0.05%
2023/05/25	44.1	304.04	50.3	299.19	302.50	-6.2	8,464	-0.07%
2023/05/24	48.1	288.39	46	286.53	292.00	2.1	8,223	0.03%
2023/05/23	6	283.92	13.2	284.70	289.00	-7.2	8,138	-0.09%
2023/05/22	17.1	284.45	12.1	283.83	281.50	5.1	8,079	0.06%
2023/05/19	12.1	291.61	40.1	289.97	293.00	-28	7,965	-0.35%
2023/05/18	11.2	287.98	15.5	287.27	285.50	-4.3	7,929	-0.05%
2023/05/17	7.4	287.83	14.2	288.43	286.50	-6.8	7,927	-0.09%
2023/05/16	3.1	288.23	11.1	290.03	288.50	-8	7,854	-0.10%
2023/05/15	1.1	281.16	0.1	283.00	281.00	1	7,773	0.01%
2023/05/12	7.2	284.45	12	283.79	287.00	-4.8	7,789	-0.06%
2023/05/11	7.6	282.10	5.2	283.93	278.00	2.4	7,758	0.03%
2023/05/10	16.2	284.21	10	283.25	282.50	6.2	7,761	0.08%
2023/05/09	6	284.17	16.1	284.55	287.50	-10.1	7,767	-0.13%
2023/05/08	6	283.08	7.8	284.00	281.00	-1.8	7,773	-0.02%
2023/05/05	2.1	275.78	5.3	275.14	277.50	-3.2	7,758	-0.04%
2023/05/04	8.3	268.61	6.1	271.06	272.50	2.2	7,857	0.03%
2023/05/03	3.1	277.00	6	274.33	276.00	-2.9	7,900	-0.04%
2023/05/02	16	277.28	3	278.17	277.50	13	7,915	0.16%
2023/04/28	10.2	274.61	18	274.69	274.50	-7.8	7,942	-0.10%
2023/04/27	6.1	265.84	5	265.50	266.50	1.1	7,815	0.01%
2023/04/26	2.3	265.78	14.1	264.45	269.00	-11.9	7,812	-0.15%
2023/04/25	12.2	269.22	25.2	262.87	258.00	-13	7,838	-0.17%
2023/04/24	3.2	262.21	4	264.88	268.50	-0.8	7,743	-0.01%
2023/04/21	14.2	261.20	8	261.50	260.00	6.2	7,734	0.08%
2023/04/20	23	255.98	23.3	256.82	255.00	-0.3	7,732	0.00%
2023/04/19	10.1	256.91	1.1	255.03	254.00	9	7,858	0.11%
2023/04/18	4	264.00	1	266.50	263.00	3	7,907	0.04%
2023/04/17	18.3	264.00	30	262.52	264.50	-11.8	8,079	-0.15%
2023/04/14	14	263.11	13.2	264.13	263.00	0.8	8,253	0.01%
2023/04/13	5.2	267.97	22.3	269.02	264.00	-17.1	8,265	-0.21%
2023/04/12	4	272.38	1.1	274.56	274.50	3	8,201	0.04%
2023/04/11	28.1	276.53	10.2	275.08	274.00	17.9	8,246	0.22%
2023/04/10	3.2	272.76	3	275.00	275.50	0.2	8,270	0.00%
2023/04/07	1	274.99	2.2	274.80	274.00	-1.2	8,272	-0.01%
2023/04/06	28.2	273.67	24	274.00	274.50	4.2	8,283	0.05%
2023/03/31	24.5	283.90	14.1	285.93	283.00	10.5	8,310	0.13%
2023/03/30	3	279.17	23	279.65	281.00	-20	8,315	-0.24%
2023/03/29	17.1	274.52	14.3	273.17	272.00	2.8	8,478	0.03%
2023/03/28	12.4	280.74	34.4	279.09	273.50	-21.9	8,836	-0.25%
2023/03/27	22.1	286.22	2.1	283.44	285.50	20	8,862	0.23%
2023/03/24	6.2	287.49	10.5	287.20	286.50	-4.4	9,014	-0.05%
2023/03/23	23.3	278.38	3.1	278.79	280.50	20.2	8,871	0.23%
2023/03/22	19	277.37	18	273.89	275.50	1	8,921	0.01%
2023/03/21	16	268.28	18	269.31	269.00	-2	8,944	-0.02%
2023/03/20	10	265.00	2	263.75	262.50	8	8,933	0.09%
2023/03/17	23	263.00	0.2	261.25	261.00	22.8	9,094	0.25%
2023/03/16	9.4	260.08	3	258.50	259.00	6.4	9,229	0.07%
2023/03/15	1	263.93	4.2	262.43	259.50	-3.2	9,580	-0.03%
2023/03/14	2.6	260.94	2.1	261.24	260.00	0.5	9,712	0.00%
2023/03/13	8.4	260.18	17.3	262.57	266.00	-8.9	9,889	-0.09%
2023/03/10	8.2	266.37	23	263.87	260.00	-14.8	9,931	-0.15%
2023/03/09	16	266.78	11	267.64	266.50	5	10,174	0.05%
2023/03/08	22.1	262.00	1	261.00	263.00	21.1	10,063	0.21%
2023/03/07	2	257.00	25	257.64	258.50	-23	10,084	-0.23%
2023/03/06	4.1	262.46	3.2	263.36	261.00	0.9	10,128	0.01%
2023/03/03	5.2	262.02	7.1	259.36	259.00	-1.9	10,261	-0.02%
2023/03/02	22.1	248.24	13	248.69	250.50	9.1	10,165	0.09%
2023/03/01	14.1	239.28	2.1	240.65	240.50	12	10,116	0.12%
2023/02/24	4.2	235.97	3.5	237.77	235.00	0.7	10,158	0.01%
2023/02/23	1	242.00	5.1	241.91	243.00	-4.1	10,183	-0.04%
2023/02/22	2	241.75	2	241.25	240.00	0	10,408	0.00%
2023/02/21	3	246.83	3.1	246.35	247.00	-0.1	10,602	0.00%
2023/02/20	2	245.50	1.2	245.20	244.00	0.9	10,845	0.01%
2023/02/17	1	245.50	20	245.50	245.50	-19	11,153	-0.17%
2023/02/16	5.2	246.24	2	246.00	247.50	3.2	11,793	0.03%
2023/02/15	2	237.00	6.1	241.30	244.00	-4.1	11,900	-0.03%
2023/02/14	21.1	239.45	4.1	238.84	238.50	16.9	11,952	0.14%
2023/02/13	4	235.00	0.1	236.75	233.00	3.9	12,322	0.03%
2023/02/10	3.1	238.17	1.3	237.68	237.00	1.8	12,572	0.01%
2023/02/09	3.1	242.40	3	243.17	243.00	0.1	12,694	0.00%
2023/02/08	1.3	244.13	2.3	245.70	244.00	-1	12,976	-0.01%
2023/02/07	5.2	242.35	2	242.75	244.00	3.1	13,058	0.02%
2023/02/06	16.1	240.84	5	241.40	239.00	11.1	13,207	0.08%
2023/02/03	9	259.83	1	255.50	255.00	8	13,161	0.06%
2023/02/02	2.1	260.01	12	261.92	264.50	-10	13,207	-0.08%
2023/02/01	13	255.73	22	252.45	255.50	-9	13,225	-0.07%
2023/01/31	0.2	244.88	5	244.20	243.00	-4.8	13,197	-0.04%
2023/01/30	15	243.80	11	243.05	246.00	4	13,404	0.03%
2023/01/17	0	0.00	0.1	232.00	234.50	-0.1	13,495	0.00%
2023/01/16	6.1	232.67	5	233.00	233.00	1	13,839	0.01%
2023/01/13	10.1	233.52	3	232.33	230.00	7.1	14,000	0.05%
2023/01/12	4	234.13	3	235.33	232.00	1	14,152	0.01%
2023/01/11	4	235.50	10	236.00	234.00	-6	14,447	-0.04%
2023/01/10	10	236.49	0	0.00	236.50	10	14,660	0.07%
2023/01/09	1	234.50	17	233.85	236.00	-16	14,843	-0.11%
2023/01/06	12	226.83	7.1	225.41	227.50	4.9	14,819	0.03%
2023/01/05	10	220.30	21.8	221.38	219.50	-11.8	14,815	-0.08%
2023/01/04	42.2	227.28	8.1	222.47	223.00	34.2	14,728	0.23%
2023/01/03	4	229.62	2	232.98	233.00	2	14,662	0.01%
2022/12/30	7.1	231.83	5	227.81	227.00	2	14,732	0.01%
2022/12/29	4.1	228.64	4.2	230.41	231.00	-0.1	14,768	0.00%
2022/12/28	11.1	234.08	9.1	238.24	231.50	2	14,913	0.01%
2022/12/27	0	239.50	0	240.00	238.00	0	15,074	0.00%
2022/12/26	1	237.04	0.1	238.58	237.00	0.9	15,149	0.01%
2022/12/23	17.4	243.10	19	238.63	242.00	-1.6	15,276	-0.01%
2022/12/22	12.3	238.16	7	237.23	243.00	5.3	15,283	0.03%
2022/12/21	9.2	237.89	4	237.00	237.00	5.1	15,279	0.03%
2022/12/20	7.2	241.99	4	241.25	241.50	3.2	15,189	0.02%
2022/12/19	8.1	257.99	7	257.15	257.00	1.1	14,930	0.01%
2022/12/16	16.1	262.47	10.2	260.73	260.00	5.9	14,855	0.04%
2022/12/15	1.2	272.21	4.4	273.06	274.00	-3.2	14,757	-0.02%
2022/12/14	0.1	273.50	10.1	271.04	274.00	-10.1	14,743	-0.07%
2022/12/13	3.1	272.93	2	279.31	270.00	1.1	14,790	0.01%
2022/12/12	13.2	280.65	12	281.00	281.00	1.2	14,675	0.01%
2022/12/09	22.5	291.94	23	288.50	281.50	-0.5	14,751	0.00%
2022/12/08	6	280.25	5	282.50	287.00	1	14,641	0.01%
2022/12/07	8.3	286.00	2.3	279.56	278.50	6	14,622	0.04%
2022/12/06	33.2	311.19	33.1	309.69	304.50	0.1	14,293	0.00%
2022/12/05	34.3	308.46	34.2	308.20	310.50	0.2	14,155	0.00%
2022/12/02	27.3	292.31	28	291.87	295.50	-0.7	13,957	-0.01%
2022/12/01	13.1	282.94	22	286.50	286.50	-8.9	13,977	-0.06%
2022/11/30	0	0.00	0.1	268.44	269.50	-0.1	13,656	0.00%
2022/11/29	2	267.50	10	266.50	267.00	-8	13,768	-0.06%
2022/11/28	14	270.86	13.1	270.97	273.00	0.9	13,889	0.01%
2022/11/25	4.2	273.26	4	276.35	271.00	0.2	14,066	0.00%
2022/11/24	0	0.00	11	266.50	270.00	-11	13,891	-0.08%
2022/11/23	2	260.02	0	0.00	259.00	2	13,814	0.01%
2022/11/22	26.1	260.25	28.5	261.96	262.00	-2.4	13,857	-0.02%
2022/11/21	19	261.79	17.1	261.58	261.00	1.9	13,867	0.01%
2022/11/18	20.2	262.09	17.1	264.20	258.00	3.1	13,855	0.02%
2022/11/17	6.1	269.16	6.1	273.65	267.50	0	13,777	0.00%
2022/11/16	17.1	269.10	27	270.17	272.50	-10	13,810	-0.07%
2022/11/15	26.1	268.99	24	266.33	270.50	2.1	13,909	0.01%
2022/11/14	45	266.82	44.2	264.19	263.00	0.8	13,834	0.01%
2022/11/11	2	256.50	4	256.50	256.50	-2	13,368	-0.02%
2022/11/10	30	232.57	28	233.95	233.50	2	13,309	0.02%
2022/11/09	61	230.41	62.1	229.61	234.50	-1.1	13,340	-0.01%
2022/11/08	23	220.83	46	220.70	219.00	-23	13,260	-0.17%
2022/11/07	30	216.32	17	217.88	214.50	13	13,156	0.10%
2022/11/04	5	215.48	1	214.00	217.00	4	13,147	0.03%
2022/11/03	18.1	215.58	19	216.45	217.00	-1	12,958	-0.01%
2022/11/02	4.1	210.11	4	212.50	217.50	0.1	12,985	0.00%
2022/11/01	9.1	209.83	1.1	207.60	208.50	8	12,849	0.06%
2022/10/31	9.1	211.99	6	210.42	211.50	3.1	12,874	0.02%
2022/10/28	2.2	209.50	5.1	209.96	208.50	-2.9	12,879	-0.02%
2022/10/27	7	203.71	10	203.30	207.00	-3	12,750	-0.02%
2022/10/26	41.1	199.52	46	201.59	199.50	-4.9	12,741	-0.04%
2022/10/25	45	208.07	45	208.17	207.00	0	12,665	0.00%
2022/10/24	25	207.44	55.2	207.73	207.50	-30.2	12,654	-0.24%
2022/10/21	61.1	201.03	61	200.79	195.00	0	12,710	0.00%
2022/10/20	12.1	198.06	15	199.83	199.50	-2.9	12,735	-0.02%
2022/10/19	39	208.79	16	205.25	205.00	23	12,665	0.18%
2022/10/18	45	199.42	42	199.24	201.00	3	12,497	0.02%
2022/10/17	63.1	190.69	72	190.94	195.00	-9	12,474	-0.07%
2022/10/14	69	193.28	47	191.11	195.50	22	12,509	0.18%
2022/10/13	75	184.14	98	182.73	178.00	-23	12,619	-0.18%
2022/10/12	36	188.54	36	189.49	189.00	0	12,571	0.00%
2022/10/11	49	192.59	48	193.16	187.50	1	12,616	0.01%
2022/10/07	47.1	205.55	89	204.54	204.00	-42	12,604	-0.33%
2022/10/06	32	205.30	31	202.45	207.00	1	12,628	0.01%
2022/10/05	54	202.12	37	203.65	200.50	17	12,668	0.13%
2022/10/04	51	193.94	29	195.76	198.00	22	12,570	0.18%
2022/10/03	42	188.85	47	188.22	188.50	-5	12,519	-0.04%
2022/09/30	96	185.13	99	185.65	189.00	-3	12,630	-0.02%
2022/09/29	36	188.49	32	189.92	186.00	4	12,684	0.03%
2022/09/28	37	193.34	58	192.28	187.00	-21	12,715	-0.17%
2022/09/27	86.5	196.96	57	195.11	200.00	29.5	12,759	0.23%
2022/09/26	20	198.08	34	196.13	193.00	-14	12,737	-0.11%
2022/09/23	40.1	206.30	37	207.27	205.00	3.1	12,722	0.02%
2022/09/22	13.1	208.88	14	209.32	207.00	-0.9	12,698	-0.01%
2022/09/21	7.1	217.00	6	218.08	216.00	1.1	12,641	0.01%
2022/09/20	22.2	218.25	11	220.00	220.50	11.2	12,644	0.09%
2022/09/19	11	223.64	11	224.27	222.00	0	12,513	0.00%
2022/09/16	9	223.89	8	225.69	221.50	1	12,492	0.01%
2022/09/15	45.1	230.39	45	230.56	228.00	0.1	12,403	0.00%
2022/09/14	49.1	227.27	34	228.90	229.50	15.1	12,408	0.12%
2022/09/13	17.1	242.02	14	243.71	240.00	3.1	12,285	0.03%
2022/09/12	3	247.67	1	247.00	246.50	2	12,262	0.02%
2022/09/08	13.1	241.54	9	244.00	242.00	4.1	12,336	0.03%
2022/09/07	16	244.28	16	242.91	242.00	0	12,397	0.00%
2022/09/06	21	252.02	23	252.80	250.50	-2	12,319	-0.02%
2022/09/05	7	250.29	3	251.33	247.50	4	12,305	0.03%
2022/09/02	32	245.02	33	246.21	243.00	-1	12,206	-0.01%
2022/09/01	51.1	246.30	46	246.74	244.50	5.1	12,032	0.04%
2022/08/31	0	0.00	2	267.25	270.50	-2	11,794	-0.02%
2022/08/30	31	267.77	27	265.69	267.50	4	11,767	0.03%
2022/08/29	36	267.61	40	261.50	266.50	-4	11,715	-0.03%
2022/08/26	4	280.88	7	281.86	278.00	-3	11,605	-0.03%
2022/08/25	4	274.63	0	0.00	276.00	4	11,562	0.03%
2022/08/24	51	271.26	47	270.31	270.00	4	11,603	0.03%
2022/08/23	42	279.93	55	280.62	274.00	-13	11,453	-0.11%
2022/08/22	56	294.35	32	295.97	288.00	24	11,245	0.21%
2022/08/19	14	287.18	10	291.40	295.00	4	10,925	0.04%
2022/08/18	8	271.94	11	274.18	281.50	-3	10,763	-0.03%
2022/08/17	14	279.14	18	279.25	278.00	-4	10,705	-0.04%
2022/08/16	7.1	279.63	9	280.17	277.00	-1.9	10,591	-0.02%
2022/08/15	29.1	277.13	47	277.47	282.00	-17.9	10,432	-0.17%
2022/08/12	33	261.17	33	259.83	261.50	0	10,094	0.00%
2022/08/11	3	254.17	5	254.90	254.00	-2	9,930	-0.02%
2022/08/10	56	251.43	35	246.56	245.50	21	9,778	0.21%
2022/08/09	11	249.73	7	248.14	249.00	4	9,654	0.04%
2022/08/08	44	245.40	41	242.57	246.50	3	9,525	0.03%
2022/08/05	21.5	244.87	25	245.62	244.00	-3.5	9,468	-0.04%
2022/08/04	10	233.15	8	235.50	234.50	2	9,353	0.02%
2022/08/03	31	236.76	30	234.70	234.00	1	9,176	0.01%
2022/08/02	28	235.59	26	235.85	238.00	2	9,128	0.02%
2022/08/01	27	238.41	27	236.85	243.50	0	8,992	0.00%
2022/07/29	56	244.02	52	241.85	240.50	4	8,840	0.05%
2022/07/28	34	243.28	34	247.99	238.50	0	8,673	0.00%
2022/07/27	69	262.18	79	256.55	263.50	-10	8,248	-0.12%
2022/07/26	123	261.21	119	265.11	254.50	4	7,993	0.05%	大買/大賣/
2022/07/25	16	275.09	13	277.77	272.00	3	7,811	0.04%
2022/07/22	25.5	284.35	14	280.71	278.50	11.5	7,679	0.15%
2022/07/21	35	278.11	29	279.97	282.00	6	7,498	0.08%
2022/07/20	38	263.09	40	266.16	266.50	-2	7,230	-0.03%
2022/07/19	3	254.50	2	257.00	253.00	1	7,063	0.01%
2022/07/18	4	257.51	3	260.33	259.00	1	7,012	0.01%
2022/07/15	64	250.77	65	249.08	253.50	-1	6,872	-0.01%
2022/07/14	46	243.10	45	239.20	247.00	1	6,744	0.01%
2022/07/13	19	244.61	20	249.80	242.00	-1	6,583	-0.02%
2022/07/12	25	239.86	24	242.50	238.50	1	6,465	0.02%
2022/07/11	19	252.87	14	255.14	248.50	5	6,373	0.08%
2022/07/08	264	263.63	262	254.40	262.00	2	6,216	0.03%	大買/大賣/
2022/07/07	205	250.09	204	239.41	251.50	1	5,992	0.02%	大買/大賣/
2022/07/06	194	244.97	193	247.06	243.00	1	5,833	0.02%	大買/大賣/
2022/07/05	209	241.45	208	245.65	247.00	1	5,761	0.02%	大買/大賣/
2022/07/04	183	248.22	184	250.08	244.00	-1	5,570	-0.02%	大買/大賣/
2022/07/01	153	256.77	154.2	257.90	244.00	-1.2	5,428	-0.02%	大買/大賣/
2022/06/30	2	262.01	0.2	263.38	260.50	1.8	5,294	0.03%
2022/06/29	1	274.50	0	0.00	273.50	1	5,213	0.02%
2022/06/28	3.1	301.87	1	304.00	289.50	2.1	5,134	0.04%
2022/06/27	12	308.79	11	310.18	312.50	1	5,099	0.02%
2022/06/23	0	288.75	4	289.25	286.50	-4	4,981	-0.08%
2022/06/22	156	299.59	155	303.38	294.00	1	4,931	0.02%	大買/大賣/
2022/06/21	134	313.19	135	308.47	314.00	-1	4,846	-0.02%	大買/大賣/
2022/06/20	104	309.40	104	313.40	299.00	0	4,812	0.00%	大買/大賣/
2022/06/17	81	313.73	81	316.16	316.00	0	4,736	0.00%
2022/06/16	115	327.23	121	332.17	316.00	-6	4,613	-0.13%	大買/大賣/
2022/06/15	13.1	338.10	12	341.49	329.50	1.1	4,489	0.02%
2022/06/14	92	340.93	93.2	344.10	343.00	-1.2	4,421	-0.03%
2022/06/13	52	342.60	52	345.68	345.00	0	4,377	0.00%
2022/06/10	85	363.16	71	362.65	365.00	14	4,379	0.32%
2022/06/09	40	371.38	45	369.22	372.00	-5	4,350	-0.11%
2022/06/08	72.1	367.08	70	370.07	365.00	2.1	4,333	0.05%
2022/06/07	55	365.86	50	369.65	367.50	5	4,335	0.12%
2022/06/06	53	374.61	51	375.05	373.00	2	4,331	0.05%
2022/06/02	43	365.06	51	369.53	372.00	-8	4,373	-0.18%
2022/06/01	28	377.82	13	381.62	371.00	15	4,385	0.34%
2022/05/31	38	391.68	37	391.04	394.50	1	4,295	0.02%
2022/05/30	1	389.50	6	391.17	395.00	-5	4,324	-0.12%
2022/05/27	20	376.18	16	375.50	376.50	4	4,282	0.09%
2022/05/26	40.1	372.03	39	383.74	368.00	1.1	4,372	0.02%
2022/05/25	41	368.29	41	379.20	381.00	0	4,314	0.00%
2022/05/24	40	388.88	35	397.29	380.00	5	4,219	0.12%
2022/05/20	4	404.63	4	406.00	401.50	0	4,207	0.00%
2022/05/19	21.1	403.67	20	399.60	407.50	1.1	4,241	0.03%
2022/05/16	1	409.50	1	400.50	401.00	0	4,301	0.00%
2022/05/13	42	395.08	38	390.07	398.00	4	4,277	0.09%
2022/05/12	27.1	387.70	30	386.33	381.00	-3	4,265	-0.07%
2022/05/11	22	395.61	21	399.57	391.00	1	4,229	0.02%
2022/05/10	30.1	402.01	31	390.29	404.00	-0.9	4,228	-0.02%
2022/05/09	32.1	398.10	32	398.59	395.00	0.1	4,273	0.00%
2022/05/06	27	400.28	26	397.96	401.50	1	4,351	0.02%
2022/05/05	36	419.47	37	414.65	418.00	-1	4,332	-0.02%
2022/05/04	32	400.58	33	403.18	398.50	-1	4,312	-0.02%
2022/05/03	31	398.48	31	402.26	399.50	0	4,350	0.00%
2022/04/29	39	405.13	38	406.71	404.00	1	4,417	0.02%
2022/04/28	32	397.88	31	402.90	395.00	1	4,424	0.02%
2022/04/27	38	394.18	37.2	392.58	409.00	0.8	4,415	0.02%
2022/04/26	37	409.55	37	406.41	406.00	0	4,382	0.00%
2022/04/25	12	404.96	25	410.80	406.50	-13	4,401	-0.30%
2022/04/22	12	444.16	12	446.63	434.50	0	4,379	0.00%
2022/04/20	5.1	458.48	5	453.50	458.50	0.1	4,406	0.00%
2022/04/19	7	450.00	7.1	450.01	449.00	-0.1	4,421	0.00%
2022/04/18	18	439.53	17	433.94	440.50	1	4,468	0.02%
2022/04/15	4.1	444.49	3	458.50	441.00	1.1	4,550	0.02%
2022/04/14	0.1	469.00	0	0.00	467.00	0.1	4,539	0.00%
2022/04/13	5	463.51	5	463.30	466.00	0	4,553	0.00%
2022/04/12	8	458.00	8	452.69	454.00	0	4,575	0.00%
2022/04/11	5.2	476.42	5	488.00	455.00	0.2	4,551	0.00%
2022/04/08	5.1	503.39	5	504.40	498.00	0.1	4,520	0.00%
2022/04/06	1	510.00	1	517.00	516.00	0	4,446	0.00%
2022/04/01	1.1	515.98	2	516.00	526.00	-1	4,428	-0.02%
2022/03/31	3.1	525.33	2	528.00	524.00	1.1	4,442	0.03%
2022/03/30	0.1	536.00	0	0.00	537.00	0.1	4,433	0.00%
2022/03/29	0	0.00	0.1	514.45	522.00	-0.1	4,437	0.00%
2022/03/28	1.1	508.55	1	513.00	511.00	0.1	4,429	0.00%
2022/03/25	0	0.00	0.3	519.00	518.00	-0.3	4,437	-0.01%
2022/03/24	1	512.00	1	508.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	1.1	503.73	514.00	-1.1	4,439	-0.02%
2022/03/22	1	487.00	1	490.00	490.00	0	4,435	0.00%
2022/03/18	8	479.63	4	479.63	480.50	4	4,509	0.09%
2022/03/17	12	488.67	16.1	484.19	489.50	-4.1	4,508	-0.09%
2022/03/16	10	456.55	10	465.05	460.00	0	4,481	0.00%
2022/03/15	4.1	461.46	2	468.50	458.50	2.1	4,464	0.05%
2022/03/14	0	0.00	2	484.50	485.00	-2	4,419	-0.05%
2022/03/11	4	487.50	5	493.60	489.00	-1	4,433	-0.02%
2022/03/10	1	496.00	1	501.00	498.50	0	4,467	0.00%
2022/03/09	3	485.50	4	483.04	486.50	-1	4,471	-0.02%
2022/03/08	1.4	485.25	1	496.00	475.50	0.4	4,524	0.01%
2022/03/07	22.4	501.97	3.1	496.09	494.50	19.3	4,516	0.43%
2022/03/04	4	542.75	3	542.67	547.00	1	4,550	0.02%
2022/03/03	3	548.33	10	551.20	535.00	-7	4,564	-0.15%
2022/03/02	2	535.13	8	545.63	548.00	-6	4,631	-0.13%
2022/03/01	3	558.00	5	545.60	539.00	-2	4,670	-0.04%
2022/02/25	1	525.00	3	529.66	524.00	-2	4,634	-0.04%
2022/02/24	3	523.33	2	520.43	512.00	1	4,608	0.02%
2022/02/22	0	0.00	0	516.80	521.00	0	4,598	0.00%
2022/02/21	2	537.00	0	0.00	533.00	2	4,628	0.04%
2022/02/18	2.2	531.00	1	537.00	536.00	1.2	4,626	0.03%
2022/02/16	2	528.97	5	526.80	528.00	-3	4,739	-0.06%
2022/02/15	0	505.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	4	498.63	1	496.00	496.00	3	4,926	0.06%
2022/02/11	2	517.50	6	513.33	514.00	-4	5,001	-0.08%
2022/02/10	1	531.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	7	509.67	1	512.00	526.00	6	5,105	0.12%
2022/02/08	1	509.00	6	498.17	506.00	-5	5,149	-0.10%
2022/02/07	1	482.00	9	481.39	478.00	-8	5,192	-0.15%
2022/01/26	5	478.00	3	475.33	472.00	2	5,269	0.04%
2022/01/25	4	486.00	3	482.33	477.00	1	5,410	0.02%
2022/01/24	21	490.57	18	489.06	496.00	3	5,518	0.05%
2022/01/21	11.1	505.04	8	497.30	490.50	3.1	5,596	0.05%
2022/01/20	10	518.80	11	517.82	526.00	-1	5,627	-0.02%
2022/01/19	12	527.17	9	524.78	519.00	3	5,821	0.05%
2022/01/18	4	538.75	5	542.80	545.00	-1	5,860	-0.02%
2022/01/17	4	525.75	6	527.00	528.00	-2	5,876	-0.03%
2022/01/14	2	503.00	1	508.00	514.00	1	5,944	0.02%
2022/01/13	15	520.33	15	510.20	520.00	0	6,018	0.00%
2022/01/12	4.1	510.51	3	511.00	505.00	1.1	6,150	0.02%
2022/01/11	11	512.36	11.1	514.89	509.00	-0.1	6,285	0.00%
2022/01/10	22	537.41	20	530.20	517.00	2	6,323	0.03%
2022/01/07	4.2	562.14	3	569.24	558.00	1.2	6,329	0.02%
2022/01/06	1	573.08	0.1	580.00	573.00	0.9	6,406	0.01%
2022/01/05	13	585.23	13	588.23	589.00	0	6,501	0.00%
2022/01/04	2	586.50	2	590.50	585.00	0	6,518	0.00%
2022/01/03	10	592.49	13	585.15	583.00	-3	6,579	-0.05%
2021/12/30	0	0.00	1	577.00	572.00	-1	6,628	-0.02%
2021/12/29	2	571.50	1	569.00	569.00	1	6,716	0.01%
2021/12/28	7	571.57	6	572.83	572.00	1	6,892	0.01%
2021/12/27	6	579.00	7	576.71	576.00	-1	6,985	-0.01%
2021/12/24	6	570.50	6	576.83	567.00	0	7,055	0.00%
2021/12/23	13	577.31	13	582.38	573.00	0	7,209	0.00%
2021/12/22	1.2	572.33	3	572.33	571.00	-1.8	7,317	-0.02%
2021/12/21	20	573.25	21	570.48	577.00	-1	7,389	-0.01%
2021/12/20	6	563.33	5	568.20	565.00	1	7,459	0.01%
2021/12/17	2	576.00	2	565.00	565.00	0	7,547	0.00%
2021/12/16	22	576.64	21	576.24	572.00	1	7,602	0.01%
2021/12/15	13	568.23	14	556.86	575.00	-1	7,603	-0.01%
2021/12/14	7	558.43	6	564.00	556.00	1	7,611	0.01%
2021/12/13	5	571.60	5	576.60	574.00	0	7,668	0.00%
2021/12/10	9	573.11	7	576.57	572.00	2	7,717	0.03%
2021/12/09	5	586.80	5	590.00	586.00	0	7,738	0.00%
2021/12/08	2	591.00	3	597.97	585.00	-1	7,744	-0.01%
2021/12/07	5	591.80	5	583.00	586.00	0	7,757	0.00%
2021/12/06	9	589.78	3	595.00	581.00	6	7,771	0.08%
2021/12/03	0	0.00	1	603.00	601.00	-1	7,856	-0.01%
2021/12/02	14	601.57	9	605.00	590.00	5	7,958	0.06%
2021/12/01	12	609.58	6	614.33	608.00	6	8,101	0.07%
2021/11/30	8	607.63	19.1	611.88	626.00	-11.1	8,105	-0.14%
2021/11/29	7	582.57	7	581.71	584.00	0	8,059	0.00%
2021/11/26	10	587.10	11	580.73	585.00	-1	8,084	-0.01%
2021/11/25	3	576.33	5	578.80	579.00	-2	8,020	-0.02%
2021/11/24	4	569.00	3	571.33	566.00	1	8,127	0.01%
2021/11/23	6	557.67	6	554.67	558.00	0	8,264	0.00%
2021/11/22	2	546.50	2	551.97	561.00	0	8,299	0.00%
2021/11/19	1	548.00	1	548.07	548.00	0	8,432	0.00%
2021/11/18	2	557.50	1.1	559.35	548.00	0.9	8,499	0.01%
2021/11/16	0	0.00	1	562.00	561.00	-1	8,574	-0.01%
2021/11/15	7.1	578.97	2	565.25	562.00	5.1	8,567	0.06%
2021/11/12	7	575.43	6	583.83	574.00	1	8,598	0.01%
2021/11/11	1	565.00	2	568.50	576.00	-1	8,569	-0.01%
2021/11/10	2	540.00	4.2	547.47	555.00	-2.2	8,532	-0.03%
2021/11/09	1	547.00	2	546.00	542.00	-1	8,549	-0.01%
2021/11/08	11	539.45	3	538.33	536.00	8	8,522	0.09%
2021/11/05	5	541.06	13	538.00	558.00	-8	8,506	-0.09%
2021/11/04	7	541.00	8.1	549.37	535.00	-1.1	8,427	-0.01%
2021/11/03	11	524.82	6	519.00	530.00	5	8,376	0.06%
2021/11/02	8.2	529.21	4.1	523.48	526.00	4.1	8,331	0.05%
2021/11/01	5.1	512.35	1	507.31	514.00	4.1	8,267	0.05%
2021/10/29	6	487.51	10	474.23	490.50	-4	8,313	-0.05%
2021/10/28	13	471.62	14	468.82	465.50	-1	8,216	-0.01%
2021/10/27	6	466.08	22.1	461.53	470.50	-16.1	8,151	-0.20%
2021/10/26	22	449.31	11	446.50	440.50	11	7,978	0.14%
2021/10/25	26	443.15	26	441.08	442.00	0	8,045	0.00%
2021/10/22	32	442.27	37	437.91	440.50	-5	8,096	-0.06%
2021/10/21	31	438.21	26	442.56	430.00	5	8,048	0.06%
2021/10/20	39	449.76	35	452.59	456.50	4	8,036	0.05%
2021/10/19	12	446.54	24.2	447.88	450.50	-12.2	7,971	-0.15%
2021/10/18	4	412.38	2	415.25	412.00	2	7,845	0.03%
2021/10/15	38	416.16	40	413.86	413.50	-2	7,803	-0.03%
2021/10/14	15	394.34	4	396.50	392.50	11	7,727	0.14%
2021/10/13	2.1	393.34	10	403.00	393.00	-7.9	7,675	-0.10%
2021/10/12	1	421.01	2	422.50	418.50	-1	7,620	-0.01%
2021/10/08	2	432.00	1	438.50	430.00	1	7,639	0.01%
2021/10/07	3.1	432.53	1	430.00	431.00	2.1	7,595	0.03%
2021/10/06	5	419.40	4	408.88	407.00	1	7,534	0.01%
2021/10/05	4	408.88	10	405.65	425.00	-6	7,507	-0.08%
2021/10/04	10	408.25	2	407.00	401.50	8	7,422	0.11%
2021/10/01	6	428.33	6	431.33	423.00	0	7,494	0.00%
2021/09/30	15	438.97	14	429.79	435.00	1	7,545	0.01%
2021/09/29	8	441.88	8	432.81	419.00	0	7,446	0.00%
2021/09/28	6	455.17	7	449.21	463.00	-1	7,375	-0.01%
2021/09/27	7	460.50	0	0.00	461.00	7	7,334	0.10%
2021/09/24	10	469.45	9	471.72	473.00	1	7,293	0.01%
2021/09/23	5	467.00	22	461.50	469.50	-17	7,221	-0.24%
2021/09/22	20	446.15	4	446.63	443.00	16	7,174	0.22%
2021/09/17	1	458.00	0	458.00	460.00	1	7,178	0.01%
2021/09/16	2	458.00	3	455.67	449.00	-1	7,207	-0.01%
2021/09/15	2	439.25	2	441.25	448.50	0	7,272	0.00%
2021/09/14	1	442.00	6	443.33	444.00	-5	7,355	-0.07%
2021/09/10	1	433.00	0	0.00	433.00	1	7,642	0.01%
2021/09/09	0	0.00	1	418.00	420.50	-1	7,689	-0.01%
2021/09/08	7	423.64	2	415.00	410.00	5	7,719	0.06%
2021/09/07	7	444.64	4	437.00	438.50	3	7,636	0.04%
2021/09/06	14	443.29	27	443.78	453.50	-13	7,514	-0.17%
2021/09/03	0	0.00	6	425.83	427.00	-6	7,378	-0.08%
2021/09/02	5	418.30	11	415.86	413.00	-6	7,455	-0.08%
2021/09/01	3	425.50	3	424.33	426.00	0	7,564	0.00%
2021/08/31	3	418.33	3	421.17	421.50	0	7,632	0.00%
2021/08/30	9	421.67	3	417.50	420.50	6	7,856	0.08%
2021/08/27	7	400.93	32	403.63	413.00	-25	7,882	-0.32%
2021/08/26	6	384.58	3	383.67	379.50	3	7,929	0.04%
2021/08/25	2	390.25	5.3	384.72	387.50	-3.3	7,950	-0.04%
2021/08/24	13.2	376.19	4	379.75	369.50	9.2	7,916	0.12%
2021/08/23	0	0.00	7	381.57	387.00	-7	8,053	-0.09%
2021/08/20	3	365.83	2	365.00	365.00	1	8,070	0.01%
2021/08/19	0	0.00	1	364.50	360.00	-1	8,102	-0.01%
2021/08/18	14	367.00	6	358.42	373.50	8	8,165	0.10%
2021/08/17	3.1	365.45	9	356.00	352.00	-5.9	8,221	-0.07%
2021/08/16	6	380.33	4	372.50	375.50	2	8,285	0.02%
2021/08/13	25	384.76	13	384.58	380.00	12	8,408	0.14%
2021/08/12	0	0.00	3	395.50	400.50	-3	8,396	-0.04%
2021/08/11	4	391.63	2	392.46	385.00	2	8,478	0.02%
2021/08/10	3	402.17	3	402.67	401.00	0	8,727	0.00%
2021/08/09	16	409.94	4	420.13	402.50	12	9,021	0.13%
2021/08/06	12	403.25	14	413.14	416.00	-2	9,206	-0.02%
2021/08/05	1	403.00	6	408.75	414.50	-5	9,399	-0.05%
2021/08/04	1	398.00	15	419.00	396.00	-14	9,662	-0.14%
2021/08/03	15	405.00	1	399.63	405.50	14	9,629	0.15%
2021/08/02	1	389.00	1	393.00	389.50	0	9,681	0.00%
2021/07/30	11	410.92	11	397.09	397.00	0	9,818	0.00%
2021/07/29	3	415.67	2	410.50	416.00	1	9,932	0.01%
2021/07/28	1	380.50	5.1	383.43	383.50	-4.1	9,954	-0.04%
2021/07/27	3	372.17	3.1	374.68	375.50	-0.1	10,059	0.00%
2021/07/26	5	386.30	4	387.75	385.50	1	10,058	0.01%
2021/07/23	16	413.36	13	420.50	391.50	3	10,051	0.03%
2021/07/22	0	0.00	1	418.12	427.50	-1	10,131	-0.01%
2021/07/21	1	409.31	3	421.67	409.00	-2	10,227	-0.02%
2021/07/20	3	421.83	2	423.00	418.50	1	10,396	0.01%
2021/07/19	5	423.70	0	0.00	420.00	5	10,432	0.05%
2021/07/16	10	436.00	16	430.16	436.00	-6	10,488	-0.06%
2021/07/15	3	420.01	1	433.00	419.50	2	10,505	0.02%
2021/07/14	14	434.00	13	432.04	434.00	1	10,527	0.01%
2021/07/13	0	420.25	2	423.00	420.00	-2	10,581	-0.02%
2021/07/09	1	422.00	0	415.50	418.00	1	10,783	0.01%
2021/07/08	2	429.00	4	425.88	419.00	-2	10,861	-0.02%
2021/07/07	18	430.22	17	419.94	424.50	1	10,779	0.01%
2021/07/06	11	403.45	13	405.62	407.50	-2	10,703	-0.02%
2021/07/05	17	402.38	17	405.35	406.00	0	10,729	0.00%
2021/07/02	6	387.59	8	387.25	391.50	-2	10,733	-0.02%
2021/07/01	2	389.48	7	380.57	379.00	-5	10,827	-0.05%
2021/06/30	13	387.00	13.2	388.98	389.50	-0.1	10,896	0.00%
2021/06/29	1	392.50	1	393.00	389.00	0	11,072	0.00%
2021/06/28	3	391.83	2.1	393.01	387.50	1	11,215	0.01%
2021/06/25	1	392.09	2	409.81	393.00	-1	11,430	-0.01%
2021/06/24	9.1	406.46	5.2	405.87	402.50	3.9	11,444	0.03%
2021/06/23	21	395.07	20.1	397.40	394.00	0.9	11,434	0.01%
2021/06/22	6	378.08	11.3	381.59	387.00	-5.3	11,496	-0.05%
2021/06/21	0	0.00	3	367.00	358.50	-3	11,504	-0.03%
2021/06/18	6	357.42	12	360.50	359.50	-6	11,641	-0.05%
2021/06/17	2.1	339.86	7	348.29	354.50	-4.9	11,625	-0.04%
2021/06/16	1	341.00	2	346.50	340.50	-1	11,770	-0.01%
2021/06/15	3	348.33	3	350.50	347.00	0	11,979	0.00%
2021/06/11	4.1	350.95	11.1	349.49	345.50	-7	12,086	-0.06%
2021/06/10	9	355.50	6	350.17	348.50	3	12,066	0.02%
2021/06/09	17	361.29	19	363.53	361.50	-2	12,014	-0.02%
2021/06/08	7	354.00	9.1	354.82	350.00	-2.1	12,086	-0.02%
2021/06/07	7	349.79	9	349.44	352.00	-2	12,149	-0.02%
2021/06/04	7.1	340.56	14	339.75	341.00	-6.9	12,164	-0.06%
2021/06/03	16	335.63	4	330.75	335.50	12	12,286	0.10%
2021/06/02	7.1	319.91	0	0.00	319.50	7.1	12,406	0.06%
2021/06/01	24.1	328.18	28	330.07	326.00	-3.9	12,809	-0.03%
2021/05/31	7.2	329.87	9.1	328.93	330.50	-1.9	12,903	-0.01%
2021/05/28	8.1	317.42	6	315.67	313.00	2.1	12,973	0.02%
2021/05/27	3	314.83	2	312.50	318.00	1	13,120	0.01%
2021/05/26	0	0.00	1	329.00	318.00	-1	13,659	-0.01%
2021/05/25	7	331.21	8	328.50	323.00	-1	13,888	-0.01%
2021/05/24	1	322.40	4	319.25	322.50	-3	14,179	-0.02%
2021/05/21	8	310.94	9	308.56	315.00	-1	14,241	-0.01%
2021/05/20	4	303.88	5	298.30	292.00	-1	14,242	-0.01%
2021/05/19	7	308.07	4	311.13	303.50	3	14,320	0.02%
2021/05/18	16	318.18	9	312.83	310.00	7	14,420	0.05%
2021/05/17	24	292.52	37	294.84	302.00	-13	14,416	-0.09%
2021/05/14	18	295.44	29	294.14	290.00	-11	14,577	-0.08%
2021/05/13	23	279.00	22	278.82	283.50	1	14,722	0.01%
2021/05/12	17	282.91	22	277.80	268.50	-5	14,720	-0.03%
2021/05/11	13	285.46	3	299.80	279.50	10	14,604	0.07%
2021/05/10	7	314.93	7.1	316.62	307.00	-0.1	14,629	0.00%
2021/05/07	7.4	311.67	10	312.65	318.00	-2.6	14,693	-0.02%
2021/05/06	7	301.79	10	300.75	305.00	-3	14,811	-0.02%
2021/05/05	24	312.38	24	293.77	289.00	0	14,962	0.00%
2021/05/04	8	302.56	5.1	304.91	308.00	3	15,155	0.02%
2021/05/03	6	305.58	3	305.00	298.50	3	15,361	0.02%
2021/04/29	8	317.06	8	318.81	318.50	0	15,576	0.00%
2021/04/28	19	316.32	23	319.52	316.00	-4	15,722	-0.03%
2021/04/27	4.5	306.67	5	305.80	307.50	-0.5	15,651	0.00%
2021/04/26	26.5	315.29	20	309.55	305.50	6.5	15,604	0.04%
2021/04/23	8	321.19	10	322.40	324.50	-2	15,471	-0.01%
2021/04/22	6	321.50	18	321.17	315.50	-12	15,551	-0.08%
2021/04/21	6	321.17	5	318.90	316.00	1	15,609	0.01%
2021/04/20	7	317.79	5.6	318.27	320.50	1.4	15,797	0.01%
2021/04/19	12	321.04	3	322.17	319.50	9	15,976	0.06%
2021/04/16	19	337.11	12	334.04	332.50	7	16,094	0.04%
2021/04/15	19	329.87	25	326.22	341.50	-6	16,156	-0.04%
2021/04/14	9	317.39	6	318.08	315.50	3	16,343	0.02%
2021/04/13	15	329.10	15	322.50	320.00	0	16,600	0.00%
2021/04/12	1	325.00	1	326.50	323.00	0	17,156	0.00%
2021/04/09	4.1	333.44	4	338.63	334.50	0.1	17,408	0.00%
2021/04/08	14	335.00	12	332.50	332.50	2	17,517	0.01%
2021/04/07	5	341.90	4	342.75	340.50	1	17,676	0.01%
2021/04/06	12	357.75	1	359.00	351.00	11	17,697	0.06%
2021/04/01	22	357.84	30	360.80	351.50	-8	17,728	-0.05%
2021/03/31	15	355.03	3.1	349.43	354.00	11.9	17,659	0.07%
2021/03/30	34	347.99	33.1	345.84	356.00	0.9	17,607	0.01%
2021/03/29	28	337.29	26	340.13	332.00	2	17,594	0.01%
2021/03/26	24	331.17	21	330.05	335.50	3	17,648	0.02%
2021/03/25	25	332.06	24	340.35	318.00	1	17,696	0.01%
2021/03/24	11	325.32	25	324.44	326.00	-14	17,729	-0.08%
2021/03/23	12	314.92	18	317.94	305.50	-6	17,862	-0.03%
2021/03/22	4	305.38	1	306.00	306.50	3	17,897	0.02%
2021/03/19	14	309.16	5	304.30	307.00	9	18,207	0.05%
2021/03/18	25	309.14	42	308.31	312.50	-17	18,415	-0.09%
2021/03/17	14	298.50	15	299.63	299.00	-1	19,046	-0.01%
2021/03/16	13	298.57	21	294.19	293.50	-8	19,039	-0.04%
2021/03/15	8	295.13	9	296.78	296.00	-1	19,156	-0.01%
2021/03/12	23	295.85	21	299.55	292.00	2	19,332	0.01%
2021/03/11	20	287.78	17	287.94	293.00	3	19,290	0.02%
2021/03/10	21	282.17	24	282.35	283.50	-3	19,312	-0.02%
2021/03/09	18	279.06	16	276.13	273.50	2	19,378	0.01%
2021/03/08	43	298.64	34	294.00	279.50	9	19,323	0.05%
2021/03/05	19	284.95	21	285.45	295.00	-2	19,253	-0.01%
2021/03/04	16	280.81	16	279.63	278.50	0	19,494	0.00%
2021/03/03	6.1	279.69	4	285.00	280.50	2.1	20,089	0.01%
2021/03/02	20	305.53	6.1	304.93	291.00	13.9	20,206	0.07%
2021/02/26	14	299.43	15	304.97	299.00	-1	20,621	0.00%
2021/02/25	52.1	308.99	41	312.80	306.00	11.1	20,571	0.05%
2021/02/24	8	305.69	26	303.50	295.00	-18	20,482	-0.09%
2021/02/23	34	287.87	25	289.16	286.00	9	20,111	0.04%
2021/02/22	20	294.85	28	298.77	294.50	-8	20,077	-0.04%
2021/02/19	13	290.73	14	291.79	290.00	-1	20,068	0.00%
2021/02/18	23.7	286.38	20	288.73	288.00	3.7	20,471	0.02%
2021/02/17	27	284.24	22	284.39	286.50	5	20,394	0.02%
2021/02/05	34	260.79	30	262.02	265.00	4	20,323	0.02%
2021/02/04	12	246.92	30	250.43	254.00	-18	20,022	-0.09%
2021/02/03	43	248.26	29	246.48	243.50	14	19,998	0.07%
2021/02/02	24	239.25	33	240.71	246.00	-9	20,266	-0.04%
2021/02/01	4	228.50	4	224.75	233.00	0	20,194	0.00%
2021/01/29	30	239.02	21	236.83	226.00	9	20,282	0.04%
2021/01/28	8	237.81	7	238.14	236.00	1	20,453	0.00%
2021/01/27	39	241.79	29	241.41	248.00	10	20,900	0.05%
2021/01/26	56	243.30	62	241.59	238.00	-6	20,689	-0.03%
2021/01/25	20	244.00	15	232.40	233.50	5	20,465	0.02%
2021/01/22	17	239.94	32	245.53	253.50	-15	20,285	-0.07%
2021/01/21	10	225.20	10	227.00	230.50	0	20,632	0.00%
2021/01/20	20	221.25	20	221.00	216.50	0	20,912	0.00%
2021/01/19	18	224.75	12	221.04	221.00	6	20,942	0.03%
2021/01/18	6	222.67	1	218.00	223.00	5	20,942	0.02%
2021/01/15	21	220.33	19	220.82	219.00	2	21,070	0.01%
2021/01/14	18	217.89	31	221.10	224.00	-13	21,183	-0.06%
2021/01/13	26	225.77	24	226.00	220.00	2	21,377	0.01%
2021/01/12	25	217.92	26	218.54	222.00	-1	21,255	0.00%
2021/01/11	26	217.31	29	219.50	221.00	-3	21,231	-0.01%
2021/01/08	21	214.26	18.1	214.44	216.00	2.9	21,161	0.01%
2021/01/07	42	212.63	41	211.87	212.50	1	21,266	0.00%
2021/01/06	43	209.55	45	210.72	205.50	-2	21,103	-0.01%
2021/01/05	42	209.67	45	210.42	209.00	-3	20,767	-0.01%
2021/01/04	21	187.55	30	191.68	200.00	-9	20,315	-0.04%
2020/12/31	28	181.04	30	181.90	182.00	-2	20,417	-0.01%
2020/12/30	28	178.04	25.1	178.10	178.00	2.9	20,352	0.01%
2020/12/29	25	174.22	27	174.96	175.00	-2	20,296	-0.01%
2020/12/28	28	169.95	30	171.08	173.50	-2	20,363	-0.01%
2020/12/25	17	170.12	9	173.44	168.50	8	20,484	0.04%
2020/12/24	19	174.63	8	174.00	171.50	11	20,704	0.05%
2020/12/23	6	175.92	14	172.82	176.50	-8	21,025	-0.04%
2020/12/22	23	171.22	12	173.00	170.00	11	21,244	0.05%
2020/12/21	2	175.00	12	172.13	177.00	-10	21,463	-0.05%
2020/12/18	23	173.93	19	173.11	173.00	4	21,402	0.02%
2020/12/17	21	179.26	23	179.76	176.50	-2	21,487	-0.01%
2020/12/16	15	178.87	20	179.95	176.50	-5	21,308	-0.02%
2020/12/15	44	176.11	17	176.74	174.50	27	21,169	0.13%
2020/12/14	8	181.31	20	182.28	186.00	-12	21,176	-0.06%
2020/12/11	27	183.06	26	185.76	173.50	1	21,227	0.00%
2020/12/10	6	176.17	3	176.17	178.00	3	20,892	0.01%
2020/12/09	25	179.44	31	177.90	177.00	-6	20,964	-0.03%
2020/12/08	25	177.38	25	177.94	180.00	0	21,114	0.00%
2020/12/07	12	174.29	14	174.93	172.50	-2	21,181	-0.01%
2020/12/04	32	172.33	32	170.95	169.50	0	21,257	0.00%
2020/12/03	22	171.16	12	170.21	172.00	10	21,423	0.05%
2020/12/02	25	177.70	16	178.41	177.50	9	21,593	0.04%
2020/12/01	13	174.69	22	174.50	175.00	-9	21,832	-0.04%
2020/11/30	50	178.33	46	179.04	181.00	4	22,146	0.02%
2020/11/27	32	169.77	29	170.59	171.00	3	22,106	0.01%
2020/11/26	9	156.56	19.3	160.93	165.00	-10.3	21,958	-0.05%
2020/11/25	37	155.20	34	154.74	150.00	3	21,831	0.01%
2020/11/24	34	150.28	70	149.79	152.50	-36	21,510	-0.17%
2020/11/23	13	140.73	6	141.42	139.00	7	21,122	0.03%
2020/11/20	3	137.50	2	136.75	138.00	1	21,154	0.00%
2020/11/19	7	137.64	5	136.90	136.50	2	21,594	0.01%
2020/11/18	22	140.50	21	140.71	140.50	1	22,024	0.00%
2020/11/17	28	143.59	41	143.85	144.00	-13	22,546	-0.06%
2020/11/16	4	135.00	5	135.40	134.50	-1	22,619	0.00%
2020/11/13	1	134.00	0	0.00	133.50	1	23,023	0.00%
2020/11/12	4	131.50	7	132.36	133.00	-3	23,372	-0.01%
2020/11/11	13	132.08	9	132.78	130.00	4	24,230	0.02%
2020/11/10	17	130.38	47	130.35	131.00	-30	24,580	-0.12%
2020/11/09	7	127.36	12	126.21	125.50	-5	24,922	-0.02%
2020/11/06	13	127.62	14	129.07	126.50	-1	25,163	0.00%
2020/11/05	24	126.85	23	126.74	127.50	1	25,319	0.00%
2020/11/04	33	124.91	39	124.67	125.50	-6	25,317	-0.02%
2020/11/03	6	117.42	8	117.06	118.00	-2	24,845	-0.01%
2020/11/02	2	115.75	5	115.40	116.50	-3	25,018	-0.01%
2020/10/30	3	114.50	12	114.96	115.50	-9	25,649	-0.04%
2020/10/29	35	111.49	41	112.12	114.50	-6	25,690	-0.02%
2020/10/28	29	113.71	18	112.56	111.00	11	25,271	0.04%
2020/10/27	3	118.50	2	119.50	121.00	1	24,968	0.00%
2020/10/26	3	119.67	0	0.00	119.00	3	25,251	0.01%
2020/10/23	20	121.30	20	120.85	121.00	0	25,337	0.00%
2020/10/22	46	123.01	28	122.98	121.50	18	25,415	0.07%
2020/10/21	16	133.84	6	127.08	125.50	10	25,266	0.04%
2020/10/20	19	126.76	16	127.09	130.00	3	25,065	0.01%
2020/10/19	20	128.93	40	129.88	126.50	-20	25,132	-0.08%
2020/10/16	19	128.45	17	127.44	124.50	2	25,702	0.01%
2020/10/15	32	128.31	33	128.33	128.00	-1	25,721	0.00%
2020/10/14	16	126.53	17	126.59	127.50	-1	25,500	0.00%
2020/10/13	12	122.29	12	122.75	123.00	0	25,389	0.00%
2020/10/12	16	125.88	15	124.97	124.50	1	25,464	0.00%
2020/10/08	26	125.37	29	125.90	127.00	-3	25,504	-0.01%
2020/10/07	16	120.91	17	121.26	121.50	-1	25,230	0.00%
2020/10/06	4	121.63	5	121.40	121.50	-1	25,325	0.00%
2020/10/05	6	118.42	6	119.17	119.50	0	25,291	0.00%
2020/09/30	6	117.00	14	117.54	118.00	-8	25,190	-0.03%
2020/09/29	3	119.33	20	117.88	116.00	-17	25,088	-0.07%
2020/09/28	5	119.50	20	117.33	120.50	-15	24,889	-0.06%
2020/09/25	20	119.50	33	116.67	113.00	-13	24,582	-0.05%
2020/09/24	25	121.10	9	123.17	119.50	16	24,484	0.07%
2020/09/23	2	127.25	3	127.67	128.00	-1	24,310	0.00%
2020/09/22	12	129.33	12	130.25	127.00	0	24,831	0.00%
2020/09/21	7	132.64	7	133.00	130.00	0	24,943	0.00%
2020/09/18	8	134.19	3	134.17	134.50	5	24,915	0.02%
2020/09/17	12	134.96	14	134.96	136.00	-2	24,892	-0.01%
2020/09/16	15	133.17	16	133.09	133.00	-1	24,713	0.00%
2020/09/15	18	131.19	17	130.35	129.50	1	24,499	0.00%
2020/09/14	17	123.94	17	125.71	125.50	0	24,093	0.00%
2020/09/11	7	123.14	5	124.50	123.00	2	24,262	0.01%
2020/09/10	13	130.96	10	128.05	126.00	3	24,201	0.01%
2020/09/09	5	127.40	5	127.80	132.00	0	24,286	0.00%
2020/09/08	22	130.75	18	131.78	128.00	4	24,190	0.02%
2020/09/07	8	131.50	12	134.42	126.50	-4	24,242	-0.02%
2020/09/04	42	136.71	23	137.41	136.50	19	24,763	0.08%
2020/09/03	19	138.24	25	137.54	138.00	-6	25,002	-0.02%
2020/09/02	14	132.61	14	132.29	131.00	0	24,461	0.00%
2020/09/01	19	127.16	24	127.75	132.50	-5	23,928	-0.02%
2020/08/31	4	121.75	8	122.06	120.50	-4	23,549	-0.02%
2020/08/28	15	125.73	6	125.67	123.00	9	23,383	0.04%
2020/08/27	6	130.33	9	130.72	129.00	-3	23,254	-0.01%
2020/08/26	7	130.64	7	130.29	131.00	0	23,598	0.00%
2020/08/25	15	130.30	15	130.67	129.00	0	23,887	0.00%
2020/08/24	21	134.50	17	131.71	132.00	4	23,450	0.02%
2020/08/21	11	135.09	21	136.33	140.50	-10	23,067	-0.04%
2020/08/20	31	135.60	21	137.19	128.00	10	22,561	0.04%
2020/08/19	38	142.93	41	142.02	142.00	-3	22,319	-0.01%
2020/08/18	26	139.75	11	140.91	138.50	15	22,087	0.07%
2020/08/17	30	142.80	25	141.76	138.50	5	22,089	0.02%
2020/08/14	23	137.20	29.5	136.78	144.00	-6.5	21,462	-0.03%
2020/08/13	19	134.76	12	133.54	131.00	7	21,254	0.03%
2020/08/12	8	126.44	17.2	126.55	129.00	-9.2	21,126	-0.04%
2020/08/11	15	117.13	8	116.88	117.50	7	20,834	0.03%
2020/08/10	9	118.61	9	119.06	120.00	0	20,473	0.00%
2020/08/07	13	115.04	3	116.00	113.50	10	20,183	0.05%
2020/08/06	12	117.63	10	117.55	118.50	2	20,065	0.01%
2020/08/05	20	117.10	17	117.91	116.00	3	19,961	0.02%
2020/08/04	6	110.33	12	107.33	111.50	-6	19,411	-0.03%
2020/08/03	5	103.10	9	102.50	101.50	-4	19,281	-0.02%
2020/07/31	6	100.42	3	101.00	100.00	3	19,193	0.02%
2020/07/30	17	99.70	19	99.37	100.00	-2	19,020	-0.01%
2020/07/29	4	94.88	1	96.50	94.60	3	18,671	0.02%
2020/07/28	10	97.44	6	97.28	96.10	4	18,568	0.02%
2020/07/27	2	93.35	3	93.13	94.40	-1	18,413	-0.01%
2020/07/24	5	93.26	1	93.20	92.30	4	18,529	0.02%
2020/07/23	20	96.50	21	96.42	96.00	-1	18,691	-0.01%
2020/07/22	7	94.43	14	93.73	96.50	-7	18,608	-0.04%
2020/07/21	2	87.00	5.4	88.05	89.80	-3.4	17,942	-0.02%
2020/07/20	5	80.40	1	80.50	81.70	4	18,263	0.02%
2020/07/17	2	80.75	4	81.68	79.80	-2	18,346	-0.01%
2020/07/16	13	80.58	15	80.73	81.80	-2	18,413	-0.01%
2020/07/15	7	80.91	5	82.66	80.50	2	18,412	0.01%
2020/07/14	8	80.43	8	79.70	79.00	0	18,485	0.00%
2020/07/13	13	80.56	9	81.28	82.70	4	18,653	0.02%
2020/07/10	4	83.25	7	83.73	82.70	-3	18,846	-0.02%
2020/07/09	11	87.46	13	88.60	86.10	-2	19,015	-0.01%
2020/07/08	8	88.71	5	88.12	88.10	3	19,258	0.02%
2020/07/07	0	0.00	7	87.83	85.40	-7	19,298	-0.04%
2020/07/06	6	86.58	6	86.50	86.50	0	19,317	0.00%
2020/07/03	16	85.53	10	84.18	84.30	6	19,427	0.03%
2020/07/02	17	80.15	27	79.63	81.90	-10	19,400	-0.05%
2020/07/01	17	80.52	15	80.89	78.40	2	19,314	0.01%
2020/06/30	6	78.47	17	77.14	79.30	-11	18,858	-0.06%
2020/06/29	5	72.26	7	72.31	72.10	-2	18,765	-0.01%
2020/06/24	12	71.96	11	71.49	72.10	1	18,843	0.01%
2020/06/23	9	71.42	10	72.83	70.50	-1	19,099	-0.01%
2020/06/22	3	72.50	5	72.64	72.50	-2	19,195	-0.01%
2020/06/19	2	68.55	6	69.07	69.60	-4	19,083	-0.02%
2020/06/18	15	68.99	6	69.03	69.40	9	19,140	0.05%
2020/06/17	7	67.13	10	67.61	67.80	-3	18,947	-0.02%
2020/06/16	6	67.18	29	66.80	66.50	-23	18,966	-0.12%
2020/06/15	11	65.09	8	64.94	63.30	3	18,702	0.02%
2020/06/12	28	64.77	29	64.52	65.40	-1	18,726	-0.01%
2020/06/11	39	67.07	23	68.02	65.90	16	18,425	0.09%
2020/06/10	9	63.47	26	63.64	65.30	-17	17,466	-0.10%
2020/06/09	3	59.90	4	59.68	59.40	-1	16,885	-0.01%
2020/06/08	6	59.73	2	59.75	59.50	4	16,932	0.02%
2020/06/05	11	60.54	9	60.62	60.40	2	16,913	0.01%
2020/06/04	14	59.56	6	59.73	59.10	8	16,812	0.05%
2020/06/03	8	59.73	11	59.22	59.40	-3	16,950	-0.02%
2020/06/02	25	61.42	50	60.34	59.70	-25	16,883	-0.15%
2020/06/01	37	59.24	64	59.66	60.30	-27	16,561	-0.16%
2020/05/29	3	55.23	8	55.53	56.00	-5	16,149	-0.03%
2020/05/28	25	55.62	15	55.35	55.00	10	16,444	0.06%
2020/05/27	27	56.13	23	56.28	56.00	4	16,532	0.02%
2020/05/26	28	56.08	21	55.26	56.20	7	16,481	0.04%
2020/05/25	15	54.91	7	54.97	54.70	8	16,235	0.05%
2020/05/22	70	56.37	24	54.66	54.10	46	16,085	0.29%
2020/05/21	11	59.33	11	59.05	58.70	0	15,936	0.00%
2020/05/20	7	58.63	5	58.46	57.80	2	16,305	0.01%
2020/05/19	20	57.84	19	57.84	58.50	1	16,013	0.01%
2020/05/18	3	63.03	1	64.90	63.00	2	15,354	0.01%
2020/05/15	1	70.80	1	69.70	69.90	0	15,233	0.00%
2020/05/14	0	0.00	6	70.95	70.50	-6	15,197	-0.04%
2020/05/13	4	72.90	4	73.30	72.80	0	15,197	0.00%
2020/05/12	6	73.37	5	72.38	71.80	1	15,159	0.01%
2020/05/11	13	74.14	10	74.23	75.20	3	15,088	0.02%
2020/05/08	1	70.20	9	71.06	71.30	-8	14,939	-0.05%
2020/05/07	10	71.09	2	70.40	69.50	8	14,955	0.05%
2020/05/06	7	69.74	6	69.68	69.60	1	14,843	0.01%
2020/05/05	6	70.68	3	69.73	69.80	3	14,850	0.02%
2020/05/04	2	69.95	1	70.10	70.50	1	14,777	0.01%
2020/04/30	33	73.35	2	71.25	71.30	31	14,741	0.21%
2020/04/29	4	71.53	2	72.80	72.00	2	14,677	0.01%
2020/04/28	1	69.60	3	69.87	70.50	-2	14,493	-0.01%
2020/04/27	3	67.57	4	68.10	67.60	-1	14,229	-0.01%
2020/04/24	7	67.00	5	67.18	67.50	2	14,120	0.01%
2020/04/23	11	67.63	13	68.17	68.10	-2	14,001	-0.01%
2020/04/22	3	64.03	3	64.03	65.40	0	13,543	0.00%
2020/04/21	2	64.35	2	63.80	64.60	0	13,417	0.00%
2020/04/20	2	65.90	2	65.35	65.70	0	13,386	0.00%
2020/04/17	3	65.03	5	65.48	64.50	-2	13,446	-0.01%
2020/04/16	6	64.75	6	64.95	65.00	0	13,214	0.00%
2020/04/15	6	63.25	1	63.00	62.10	5	12,910	0.04%
2020/04/14	56	61.93	64	61.45	62.10	-8	12,508	-0.06%
2020/04/13	3	56.07	10	56.24	56.50	-7	12,269	-0.06%
2020/04/10	6	53.33	5	53.48	53.70	1	11,965	0.01%
2020/04/09	6	52.40	0	0.00	52.00	6	11,825	0.05%
2020/04/08	1	52.30	5	53.70	53.40	-4	11,714	-0.03%
2020/04/07	6	56.40	3	55.03	53.40	3	11,489	0.03%
2020/04/06	1	54.00	0	0.00	54.30	1	11,222	0.01%
2020/04/01	1	54.70	7	54.61	53.80	-6	11,126	-0.05%
2020/03/31	17	54.98	22	54.09	55.00	-5	10,938	-0.05%
2020/03/30	14	51.74	10	52.05	52.40	4	10,584	0.04%
2020/03/27	4	49.78	7	49.21	50.40	-3	10,329	-0.03%
2020/03/26	3	45.65	5	45.73	47.00	-2	9,955	-0.02%
2020/03/25	22	41.90	51	43.14	43.65	-29	9,663	-0.30%
2020/03/24	38	39.68	16	39.77	39.70	22	9,510	0.23%
2020/03/23	13	38.78	1	38.70	38.70	12	9,309	0.13%
2020/03/20	21	45.33	22	46.36	43.00	-1	9,177	-0.01%
2020/03/19	3	44.30	3	46.28	42.85	0	8,913	0.00%
2020/03/18	14	47.60	6	48.24	47.60	8	8,805	0.09%
2020/03/17	2	44.98	6	44.63	44.70	-4	8,584	-0.05%
2020/03/16	4	45.90	5	45.76	43.70	-1	8,501	-0.01%
2020/03/13	0	0.00	20	44.41	46.70	-20	8,509	-0.24%
2020/03/12	2	49.90	0	0.00	49.00	2	8,368	0.02%
2020/03/11	2	54.05	0	0.00	54.20	2	8,281	0.02%
2020/03/10	8	54.33	17	54.62	56.00	-9	8,218	-0.11%
2020/03/09	12	57.47	13	57.83	55.00	-1	8,085	-0.01%
2020/03/06	6	56.83	28	57.33	57.40	-22	7,895	-0.28%
2020/03/05	7	58.17	2	57.20	56.10	5	7,883	0.06%
2020/03/04	1	56.00	0	0.00	56.20	1	7,683	0.01%
2020/03/03	9	56.64	15	56.18	55.50	-6	7,573	-0.08%
2020/03/02	11	55.55	16	55.01	56.00	-5	7,183	-0.07%
2020/02/27	9	55.48	3	53.83	53.00	6	6,883	0.09%
2020/02/26	9	55.46	16.2	54.95	55.20	-7.2	6,724	-0.11%
2020/02/25	11	55.86	2	55.80	55.30	9	6,595	0.14%
2020/02/24	16	56.15	11	56.09	56.90	5	6,535	0.08%
2020/02/21	19	52.97	51	54.28	55.80	-32	6,145	-0.52%
2020/02/20	2	50.65	4	50.63	50.80	-2	5,405	-0.04%
2020/02/19	2	48.53	3	48.43	48.55	-1	5,207	-0.02%
2020/02/18	2	47.10	2	46.83	47.10	0	5,179	0.00%
2020/02/17	2	47.73	1	47.25	47.00	1	5,213	0.02%
2020/02/14	3	47.52	1	48.00	47.70	2	5,196	0.04%
2020/02/13	1	47.80	1	46.90	47.50	0	5,273	0.00%
2020/02/12	2	46.78	4	47.01	47.00	-2	5,269	-0.04%
2020/02/11	0	0.00	10	45.10	45.05	-10	5,299	-0.19%
2020/02/10	11	41.64	99	41.78	42.90	-88	5,307	-1.66%
2020/02/06	0	0.00	4	46.35	46.00	-4	5,311	-0.08%
2020/02/04	2	43.75	0	0.00	44.50	2	5,538	0.04%
2020/02/03	3	42.20	3	42.85	42.75	0	5,597	0.00%
2020/01/31	10	43.80	0	0.00	43.80	10	5,751	0.17%
2020/01/30	3	44.95	14	46.50	44.85	-11	6,035	-0.18%
2020/01/20	1	49.80	0	0.00	49.80	1	6,094	0.02%
2020/01/17	11	50.43	1	50.30	50.20	10	6,223	0.16%
2020/01/16	3	49.98	3	49.98	49.85	0	6,636	0.00%
2020/01/15	1	50.00	5	49.98	49.90	-4	7,050	-0.06%
2020/01/14	2	50.15	7.5	50.09	50.20	-5.5	7,827	-0.07%
2020/01/13	12	49.18	23	49.44	50.00	-11	7,701	-0.14%
2020/01/10	2	46.58	3.4	46.88	46.75	-1.4	7,519	-0.02%
2020/01/09	0	0.00	1	46.00	45.40	-1	7,519	-0.01%
2020/01/08	6	45.49	5	45.29	45.15	1	7,754	0.01%
2020/01/07	4	45.38	5	45.86	45.40	-1	7,872	-0.01%
2020/01/06	4	45.36	3	44.72	44.55	1	7,947	0.01%
2020/01/03	7	46.70	4	47.90	46.65	3	7,980	0.04%
2020/01/02	9	47.04	0	0.00	47.90	9	8,196	0.11%
2019/12/31	2	45.50	2	45.70	45.95	0	8,441	0.00%
2019/12/30	2	46.10	0	0.00	45.90	2	8,587	0.02%
2019/12/27	1	47.30	0	0.00	47.05	1	8,607	0.01%
2019/12/26	3	47.80	2	47.25	47.20	1	8,661	0.01%
2019/12/25	0	0.00	5	47.40	47.95	-5	8,780	-0.06%
2019/12/24	2	47.65	2	48.15	47.50	0	8,993	0.00%
2019/12/23	2	47.95	0	0.00	47.60	2	9,246	0.02%
2019/12/19	2	48.70	0	0.00	48.70	2	9,519	0.02%
2019/12/17	4	49.60	3	49.58	49.60	1	9,939	0.01%
2019/12/16	0	0.00	10	48.85	49.15	-10	10,171	-0.10%
2019/12/13	7	47.71	5	47.35	47.85	2	10,535	0.02%
2019/12/12	9	48.62	4	49.25	48.40	5	10,989	0.05%
2019/12/11	2	48.90	4	49.05	48.95	-2	11,710	-0.02%
2019/12/10	16	48.84	0	0.00	48.50	16	11,984	0.13%
2019/12/09	2	50.20	1	50.80	50.20	1	11,918	0.01%
2019/12/06	2	50.95	3	51.07	50.70	-1	11,936	-0.01%
2019/12/05	6	49.61	0	0.00	49.90	6	11,961	0.05%
2019/12/04	2	49.60	0	0.00	50.40	2	12,065	0.02%
2019/12/03	2	49.58	4	49.88	50.20	-2	12,467	-0.02%
2019/12/02	17	48.35	10	48.45	48.60	7	12,507	0.06%
2019/11/29	5	51.36	3	51.97	51.20	2	12,596	0.02%
2019/11/28	1	52.20	4	52.13	52.20	-3	12,651	-0.02%
2019/11/26	0	0.00	1	51.10	51.20	-1	12,715	-0.01%
2019/11/25	1	50.60	3	51.00	50.70	-2	12,732	-0.02%
2019/11/22	0	0.00	7	50.83	50.90	-7	12,773	-0.05%
2019/11/21	12	51.18	1	51.20	51.40	11	12,883	0.09%
2019/11/20	2	53.00	1	52.80	52.80	1	12,804	0.01%
2019/11/19	0	0.00	2	53.90	54.00	-2	12,980	-0.02%
2019/11/18	3	53.80	4	54.00	54.50	-1	12,994	-0.01%
2019/11/15	2	53.10	2	53.60	53.40	0	13,092	0.00%
2019/11/14	2	53.00	0	0.00	53.00	2	13,072	0.02%
2019/11/13	1	54.20	0	0.00	54.00	1	13,100	0.01%
2019/11/12	6	54.17	11	54.37	55.00	-5	13,217	-0.04%
2019/11/11	4	53.78	10	54.08	52.70	-6	13,274	-0.05%
2019/11/08	15	53.79	10	54.30	53.60	5	13,208	0.04%
2019/11/07	12	54.06	10	54.09	54.90	2	13,135	0.02%
2019/11/06	12	54.10	10	54.11	53.80	2	13,146	0.02%
2019/11/05	11	55.13	8	55.30	55.20	3	13,168	0.02%
2019/11/04	9	53.99	3	54.23	54.70	6	13,186	0.05%
2019/11/01	5	54.56	6	54.33	54.20	-1	13,132	-0.01%
2019/10/31	15	55.64	26	55.52	55.40	-11	13,108	-0.08%
2019/10/30	19	56.96	12	57.32	56.10	7	13,141	0.05%
2019/10/29	20	56.22	21	55.92	56.50	-1	12,960	-0.01%
2019/10/28	10	56.90	12	57.01	56.50	-2	12,829	-0.02%
2019/10/25	11	56.98	22	57.22	56.60	-11	12,785	-0.09%
2019/10/24	32	57.15	14	57.14	57.70	18	12,690	0.14%
2019/10/23	41	56.30	15	55.59	55.30	26	12,416	0.21%
2019/10/22	7	54.03	36	54.53	55.90	-29	12,379	-0.23%
2019/10/21	4	51.25	1	51.10	50.90	3	11,771	0.03%
2019/10/18	0	0.00	4	51.03	51.30	-4	11,965	-0.03%
2019/10/17	0	0.00	4	51.48	51.20	-4	12,250	-0.03%
2019/10/16	12	52.34	13	52.40	50.90	-1	12,597	-0.01%
2019/10/15	7	51.66	4	51.35	51.90	3	12,432	0.02%
2019/10/14	2	51.00	9	50.50	51.00	-7	12,356	-0.06%
2019/10/09	8	49.39	5	49.09	49.00	3	12,257	0.02%
2019/10/08	20	49.89	1	51.20	49.00	19	12,218	0.16%
2019/10/07	9	52.04	9.1	52.09	52.00	-0.1	12,094	0.00%
2019/10/04	6	50.30	8	50.78	50.40	-2	11,927	-0.02%
2019/10/03	4	50.25	0	0.00	50.40	4	11,969	0.03%
2019/10/02	6	49.28	6	49.74	50.20	0	11,948	0.00%
2019/10/01	8	49.38	0	0.00	49.35	8	11,880	0.07%
2019/09/27	1	50.20	6	49.97	50.60	-5	11,792	-0.04%
2019/09/26	7	50.84	8	50.80	50.00	-1	11,732	-0.01%
2019/09/24	3	50.63	10	50.79	50.20	-7	11,747	-0.06%
2019/09/23	14	50.94	11	51.31	50.50	3	11,671	0.03%
2019/09/20	9	48.82	10	49.13	49.55	-1	11,584	-0.01%
2019/09/19	1	50.20	1	50.50	49.90	0	11,494	0.00%
2019/09/18	14	49.43	18	49.35	49.85	-4	11,286	-0.04%
2019/09/17	24	48.03	38	47.35	48.80	-14	10,971	-0.13%
2019/09/16	62	46.90	74	45.80	47.30	-12	10,652	-0.11%
2019/09/12	12	43.44	12	42.62	43.80	0	10,271	0.00%
2019/09/11	6	41.30	6	41.79	41.35	0	10,460	0.00%
2019/09/10	5	40.84	4	41.55	41.55	1	10,575	0.01%
2019/09/09	32	41.41	28	41.64	41.05	4	10,795	0.04%
2019/09/06	10	42.90	3	43.45	42.10	7	10,828	0.06%
2019/09/05	57	42.22	58	42.52	42.80	-1	10,905	-0.01%
2019/09/04	17	41.33	41	41.53	42.00	-24	11,021	-0.22%
2019/09/03	53	41.47	41	41.57	40.75	12	11,207	0.11%
2019/09/02	1	41.60	1	41.15	41.50	0	11,119	0.00%
2019/08/30	7	40.61	3	40.97	40.30	4	11,103	0.04%
2019/08/29	3	39.52	23	39.53	39.85	-20	11,137	-0.18%
2019/08/28	10	39.00	15	39.17	39.00	-5	11,226	-0.04%
2019/08/27	23	39.39	2	39.58	38.90	21	11,287	0.19%
2019/08/26	17	39.46	31	39.41	39.00	-14	11,364	-0.12%
2019/08/23	16	41.91	0	0.00	41.70	16	11,441	0.14%
2019/08/22	17	42.38	8	42.68	42.10	9	11,611	0.08%
2019/08/21	7	41.90	13	42.05	41.65	-6	11,657	-0.05%
2019/08/20	14	41.69	41	41.93	41.30	-27	11,863	-0.23%
2019/08/19	25	41.62	7	42.10	41.45	18	12,021	0.15%
2019/08/16	23	41.74	2	41.35	41.60	21	12,307	0.17%
2019/08/15	4	41.06	12	41.66	41.85	-8	12,377	-0.06%
2019/08/14	7	41.13	7	42.24	41.10	0	12,382	0.00%
2019/08/13	1	40.30	1	40.10	40.20	0	12,351	0.00%
2019/08/12	22	40.13	25	40.55	40.55	-3	12,470	-0.02%
2019/08/08	27	38.98	77	39.85	39.80	-50	12,449	-0.40%
2019/08/07	57	39.36	3	39.48	38.20	54	12,443	0.43%
2019/08/06	5	37.40	6	36.38	39.75	-1	12,402	-0.01%
2019/08/05	5	38.97	1	39.00	38.25	4	12,331	0.03%
2019/08/02	7	39.12	5	39.77	40.00	2	12,357	0.02%
2019/08/01	29	41.09	17	41.01	40.85	12	12,300	0.10%
2019/07/31	3	41.77	7	42.18	42.50	-4	12,306	-0.03%
2019/07/30	9	41.97	19	42.88	42.00	-10	12,355	-0.08%
2019/07/29	12	44.64	3	44.60	43.80	9	12,241	0.07%
2019/07/26	0	0.00	5	43.66	44.25	-5	12,174	-0.04%
2019/07/25	12	44.36	5	44.62	44.40	7	12,142	0.06%
2019/07/24	24	43.81	33	43.35	45.00	-9	12,018	-0.07%
2019/07/23	51	41.75	49	41.69	41.75	2	11,824	0.02%
2019/07/22	22	40.94	120	41.07	41.70	-98	11,745	-0.83%	大賣/
2019/07/19	69	40.62	65	40.92	41.00	4	11,591	0.03%
2019/07/18	46	40.29	48	40.48	39.80	-2	11,394	-0.02%
2019/07/17	3	39.38	2	39.90	39.25	1	11,135	0.01%
2019/07/16	1	40.15	5	39.93	39.65	-4	11,312	-0.04%
2019/07/15	43	38.85	40	39.10	39.50	3	11,537	0.03%
2019/07/12	9	39.26	3	39.37	39.60	6	11,601	0.05%
2019/07/11	14	39.49	25	39.47	39.70	-11	11,686	-0.09%
2019/07/10	5	38.70	13	38.97	38.65	-8	11,659	-0.07%
2019/07/09	27	38.53	8	38.96	37.60	19	11,532	0.16%
2019/07/08	2	40.65	2	40.95	40.40	0	11,434	0.00%
2019/07/03	3	42.03	1	41.65	41.65	2	11,665	0.02%
2019/07/02	8	43.43	11	43.20	43.15	-3	11,684	-0.03%
2019/07/01	104	43.24	11	42.64	43.25	93	11,679	0.80%	大買/
2019/06/28	8	39.74	7	39.76	39.35	1	11,664	0.01%
2019/06/27	11	39.76	1	39.95	39.55	10	11,856	0.08%
2019/06/26	0	0.00	6	37.92	38.75	-6	11,962	-0.05%
2019/06/25	10	38.48	2	38.40	38.50	8	12,158	0.07%
2019/06/24	9	38.57	8	38.68	39.10	1	12,282	0.01%
2019/06/21	5	38.34	5	38.76	38.20	0	12,487	0.00%
2019/06/20	31	39.15	14	39.36	38.70	17	12,545	0.14%
2019/06/19	31	38.55	18.2	38.66	39.35	12.8	12,462	0.10%
2019/06/18	31	36.06	30	36.84	36.15	1	12,064	0.01%
2019/06/17	30	37.39	13	37.48	36.95	17	12,255	0.14%
2019/06/14	7	36.45	2	36.85	36.50	5	12,161	0.04%
2019/06/13	32	37.25	16	37.19	37.35	16	12,247	0.13%
2019/06/12	18	37.81	15	37.64	37.75	3	12,018	0.02%
2019/06/11	69	36.25	70	37.16	37.50	-1	11,473	-0.01%
2019/06/10	10	33.32	3	33.85	34.10	7	11,177	0.06%
2019/06/06	2	31.85	7	32.70	31.55	-5	11,061	-0.05%
2019/06/05	7	33.29	6	33.18	32.65	1	10,990	0.01%
2019/06/04	52	32.85	49	33.06	32.55	3	10,954	0.03%
2019/06/03	5	32.05	5	31.40	32.05	0	10,845	0.00%
2019/05/31	47	32.66	49	32.12	32.70	-2	10,794	-0.02%
2019/05/30	14	31.99	8	31.66	32.00	6	10,711	0.06%
2019/05/29	11	30.06	6	30.69	31.55	5	10,536	0.05%
2019/05/28	0	0.00	10	30.66	30.35	-10	10,470	-0.10%
2019/05/27	7	30.61	11	30.35	29.80	-4	10,423	-0.04%
2019/05/24	38	31.74	32	32.18	31.25	6	10,197	0.06%
2019/05/23	29.2	33.49	29	33.75	32.75	0.2	9,939	0.00%
2019/05/22	7	37.09	3	37.50	36.05	4	9,712	0.04%
2019/05/21	24	37.02	25	37.66	38.00	-1	9,665	-0.01%
2019/05/20	9	38.33	7	38.66	38.15	2	9,561	0.02%
2019/05/17	8	42.39	10	41.96	40.60	-2	9,478	-0.02%
2019/05/16	1	45.00	0	0.00	45.00	1	9,380	0.01%
2019/05/15	2	45.90	5	46.25	46.80	-3	9,431	-0.03%
2019/05/14	2	43.63	3	43.65	43.50	-1	9,402	-0.01%
2019/05/13	13	44.86	2	44.90	45.00	11	9,449	0.12%
2019/05/10	1	47.30	4	46.18	45.30	-3	9,480	-0.03%
2019/05/09	16	46.49	6	48.00	46.10	10	9,432	0.11%
2019/05/08	3	48.67	0	0.00	48.70	3	9,379	0.03%
2019/05/07	3	47.30	4	47.38	47.50	-1	9,300	-0.01%
2019/05/06	22	44.33	0	0.00	43.80	22	9,223	0.24%
2019/05/03	5	46.78	0	0.00	46.90	5	9,220	0.05%
2019/04/30	0	0.00	5	46.15	46.50	-5	9,301	-0.05%
2019/04/29	13	45.43	15	44.80	45.40	-2	9,332	-0.02%
2019/04/26	12	49.65	9	48.51	48.70	3	9,300	0.03%
2019/04/25	3	50.67	1	50.40	51.60	2	9,427	0.02%
2019/04/24	7	50.02	7	50.62	51.00	0	9,414	0.00%
2019/04/23	9	52.16	2	52.25	50.60	7	9,360	0.07%
2019/04/22	7	53.44	9	53.36	53.80	-2	9,309	-0.02%
2019/04/19	6	51.93	6	52.20	52.00	0	9,170	0.00%
2019/04/18	2	49.23	2	48.55	48.15	0	8,936	0.00%
2019/04/17	3	48.68	2	48.18	48.55	1	8,983	0.01%
2019/04/16	5	48.68	7	48.31	48.00	-2	8,901	-0.02%
2019/04/15	1	47.20	3	47.15	47.05	-2	8,857	-0.02%
2019/04/12	4	46.11	3	46.05	46.35	1	8,939	0.01%
2019/04/10	1	47.75	23	47.19	47.95	-22	8,944	-0.25%
2019/04/09	10	47.81	3	48.30	46.55	7	8,890	0.08%
2019/04/08	0	0.00	16.3	50.29	51.10	-16.3	8,932	-0.18%
2019/04/03	5	49.09	4	48.73	49.20	1	8,974	0.01%
2019/04/02	3	47.30	5	46.89	48.30	-2	9,024	-0.02%
2019/04/01	8	46.21	3	45.87	45.00	5	8,933	0.06%
2019/03/29	7	44.94	7	44.91	46.60	0	8,711	0.00%
2019/03/28	15	45.29	26	45.31	45.80	-11	8,632	-0.13%
2019/03/27	22	42.36	3	43.33	44.00	19	8,607	0.22%
2019/03/26	5	42.64	4	42.60	41.50	1	8,614	0.01%
2019/03/25	1	42.65	2.1	42.30	43.35	-1.1	8,492	-0.01%
2019/03/22	4	44.14	4	44.46	44.20	0	8,623	0.00%
2019/03/21	3	42.28	3	42.07	42.15	0	8,721	0.00%
2019/03/20	19.1	42.15	23	42.30	42.00	-3.9	8,977	-0.04%
2019/03/19	3	40.02	11	39.88	39.90	-8	9,202	-0.09%
2019/03/18	2	39.18	7	39.14	39.30	-5	9,650	-0.05%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	1	36.80	2	36.85	36.90	-1	10,311	-0.01%
2019/03/13	1	36.35	1	36.75	36.30	0	10,443	0.00%
2019/03/12	3	36.42	1	36.95	36.30	2	10,691	0.02%
2019/03/11	1	36.70	3.1	36.69	36.70	-2.1	11,032	-0.02%
2019/03/08	8	36.35	4	36.41	36.30	4	11,377	0.04%
2019/03/07	11	37.80	11	37.97	37.80	0	11,509	0.00%
2019/03/06	2	38.23	2	37.90	37.80	0	11,975	0.00%
2019/03/05	1	38.65	3	38.55	38.15	-2	12,156	-0.02%
2019/03/04	2	38.70	0	0.00	38.70	2	12,150	0.02%
2019/02/27	7	38.58	3	38.40	37.75	4	12,186	0.03%
2019/02/26	2	37.98	2	38.03	38.50	0	12,076	0.00%
2019/02/25	12	36.85	5	37.00	36.80	7	11,876	0.06%
2019/02/22	4	36.20	3	36.15	36.05	1	11,864	0.01%
2019/02/21	1	37.05	3	37.10	36.85	-2	11,862	-0.02%
2019/02/20	4	38.30	4	38.08	37.90	0	11,865	0.00%
2019/02/19	2	38.20	1	38.15	38.30	1	11,809	0.01%
2019/02/18	1	37.95	1	37.95	37.50	0	11,865	0.00%
2019/02/15	5	37.77	3	38.02	37.60	2	12,073	0.02%
2019/02/14	2	38.53	4	38.70	38.15	-2	12,184	-0.02%
2019/02/13	3	38.60	2	38.58	38.10	1	12,103	0.01%
2019/02/12	5	38.61	10	38.34	39.00	-5	12,034	-0.04%
2019/02/11	0	0.00	5	37.30	37.25	-5	12,048	-0.04%
2019/01/30	15	36.35	0	0.00	35.95	15	12,073	0.12%
2019/01/29	0	0.00	1	36.55	36.70	-1	12,067	-0.01%
2019/01/28	5	36.60	1	36.70	36.20	4	12,095	0.03%
2019/01/25	0	0.00	1	36.35	36.00	-1	12,041	-0.01%
2019/01/24	1	36.00	0	0.00	36.00	1	12,023	0.01%
2019/01/23	1	35.35	0	0.00	35.65	1	11,935	0.01%
2019/01/22	1	35.20	1	34.80	35.20	0	11,962	0.00%
2019/01/21	2	36.10	7	36.22	36.25	-5	11,870	-0.04%
2019/01/18	0	0.00	8	36.46	36.75	-8	11,812	-0.07%
2019/01/17	3	35.62	12	35.85	35.55	-9	11,648	-0.08%
2019/01/15	1	33.85	0	0.00	34.50	1	11,490	0.01%
2019/01/14	3	33.05	7	34.22	34.30	-4	11,431	-0.03%
2019/01/11	4	33.83	0	0.00	33.25	4	11,357	0.04%
2019/01/10	3	33.77	3	33.92	34.45	0	11,243	0.00%
2019/01/09	16	34.69	2	35.23	33.50	14	11,212	0.12%
2019/01/08	5	35.00	0	0.00	35.20	5	11,047	0.05%
2019/01/07	0	0.00	5	35.05	34.70	-5	10,995	-0.05%
2019/01/04	23	33.76	4	34.00	33.50	19	10,953	0.17%
2019/01/03	1	34.85	2	35.00	34.70	-1	10,943	-0.01%
2019/01/02	2	34.00	2	34.20	34.10	0	10,824	0.00%
2018/12/28	2	33.60	10	33.70	33.80	-8	10,841	-0.07%
2018/12/27	12	34.32	15	33.90	33.65	-3	10,850	-0.03%
2018/12/26	6	34.08	2	34.63	32.80	4	10,677	0.04%
2018/12/25	24	35.88	8	35.68	35.15	16	10,571	0.15%
2018/12/24	3	36.40	4	36.91	37.45	-1	10,361	-0.01%
2018/12/21	3	36.08	4	35.63	36.30	-1	10,278	-0.01%
2018/12/20	12	35.28	28	35.51	34.80	-16	10,098	-0.16%
2018/12/19	8	35.54	9	35.54	35.10	-1	9,975	-0.01%
2018/12/18	12	36.38	9	36.79	36.30	3	9,811	0.03%
2018/12/17	17	37.03	10	36.68	37.35	7	9,706	0.07%
2018/12/14	10	36.84	2	36.33	37.20	8	9,423	0.08%
2018/12/13	5	38.14	8	38.26	37.75	-3	9,117	-0.03%
2018/12/12	2	39.93	18	40.17	39.65	-16	8,849	-0.18%
2018/12/11	5	37.54	28	38.91	40.00	-23	8,632	-0.27%
2018/12/10	19	36.05	41	36.57	36.40	-22	8,376	-0.26%
2018/12/07	6	33.64	9	34.35	35.75	-3	8,035	-0.04%
2018/12/06	5	32.76	7	32.79	32.50	-2	7,826	-0.03%
2018/12/05	31	35.02	3	34.63	34.50	28	7,775	0.36%
2018/12/04	9	34.43	7	34.19	34.15	2	7,604	0.03%
2018/12/03	0	0.00	8	31.99	33.45	-8	7,323	-0.11%
2018/11/30	2	30.15	5	30.67	30.45	-3	7,115	-0.04%
2018/11/29	14	31.93	7	32.20	30.00	7	7,093	0.10%
2018/11/28	0	0.00	6	30.90	31.15	-6	6,655	-0.09%
2018/11/27	6	30.33	0	0.00	30.20	6	6,545	0.09%
2018/11/22	0	0.00	12	30.55	29.80	-12	6,320	-0.19%
2018/11/20	21	30.28	0	0.00	30.15	21	6,230	0.34%
2018/11/19	16	30.45	6	30.65	31.00	10	6,184	0.16%
2018/11/16	7	32.86	0	0.00	32.00	7	6,094	0.11%
2018/11/15	1	32.45	2	32.95	32.60	-1	6,026	-0.02%
2018/11/14	1	32.45	13	32.75	32.90	-12	5,900	-0.20%
2018/11/13	0	0.00	6	31.00	31.10	-6	5,631	-0.11%
2018/11/12	1	29.80	2	30.00	29.55	-1	5,464	-0.02%
2018/11/09	2	28.93	0	0.00	29.30	2	5,449	0.04%
2018/11/08	2	30.00	5	29.77	29.70	-3	5,481	-0.05%
2018/11/07	0	0.00	4	29.60	29.60	-4	5,363	-0.07%
2018/10/30	1	24.65	0	0.00	24.40	1	5,287	0.02%
2018/10/26	1	25.80	0	0.00	25.70	1	5,200	0.02%
2018/10/25	4	26.05	1	26.30	26.00	3	5,151	0.06%
2018/10/24	1	26.20	3	26.00	26.95	-2	5,109	-0.04%
2018/10/22	1	25.00	1	25.35	25.50	0	4,940	0.00%
2018/10/17	2	24.55	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	1	24.80	24.75	-1	4,770	-0.02%
2018/10/15	3	24.22	0	0.00	23.90	3	4,732	0.06%
2018/10/11	2	24.20	1	24.10	23.95	1	4,645	0.02%
2018/10/09	1	27.05	0	0.00	26.60	1	4,532	0.02%
2018/10/08	3	28.27	2	27.10	26.80	1	4,491	0.02%
2018/10/04	1	30.50	1	30.35	29.70	0	4,309	0.00%
2018/10/03	4	31.05	0	0.00	30.85	4	4,247	0.09%
2018/09/26	0	0.00	9	30.27	29.90	-9	3,854	-0.23%
2018/09/25	0	0.00	5	31.05	31.50	-5	3,757	-0.13%
2018/09/21	4	31.41	1	31.50	31.15	3	3,712	0.08%
2018/09/20	1	32.40	10	32.51	32.00	-9	3,638	-0.25%
2018/09/19	7	33.20	0	0.00	32.90	7	3,554	0.20%
2018/09/18	3	33.60	9	33.33	33.00	-6	3,551	-0.17%
2018/09/17	9	34.52	15	35.00	34.30	-6	3,421	-0.18%
2018/09/14	12	33.90	7	33.35	34.00	5	3,060	0.16%
2018/09/13	10	32.61	7	32.91	32.60	3	2,683	0.11%
2018/09/12	5	31.14	4	31.08	31.15	1	2,380	0.04%
2018/09/11	1	32.55	2	31.65	31.30	-1	2,317	-0.04%
2018/09/10	1	31.15	2	30.60	31.35	-1	2,210	-0.05%
2018/09/07	8	30.99	2	30.68	30.80	6	2,110	0.28%
2018/09/06	3	31.08	7	31.95	31.00	-4	2,012	-0.20%
2018/09/05	12	31.11	12.3	31.05	32.50	-0.3	1,849	-0.02%
2018/09/04	8	29.84	7	29.85	30.00	1	1,631	0.06%
2018/08/27	1	29.75	1	29.60	29.60	0	1,512	0.00%
2018/08/16	1	29.70	1	30.20	30.00	0	1,431	0.00%
2018/08/15	0	0.00	2	29.05	30.20	-2	1,407	-0.14%
2018/08/14	2	29.60	2	29.50	29.80	0	1,355	0.00%
2018/08/13	2	29.25	4	28.93	29.40	-2	1,316	-0.15%
2018/08/10	1	28.65	0	0.00	28.85	1	1,263	0.08%
2018/08/09	3	28.33	3	28.18	28.25	0	1,210	0.00%
2018/07/31	0	0.00	1	27.20	27.10	-1	1,153	-0.09%
2018/07/30	1	27.15	0	0.00	27.40	1	1,158	0.09%
2018/07/26	1	26.70	1	26.60	26.80	0	1,164	0.00%
2018/07/06	1	26.10	1	26.30	26.70	0	1,412	0.00%
2018/07/05	0	0.00	1	27.15	26.40	-1	1,443	-0.07%
2018/07/04	1	26.65	0	0.00	26.65	1	1,441	0.07%
2018/07/02	0	0.00	1	27.85	27.95	-1	1,467	-0.07%
2018/06/28	3	28.35	0	0.00	28.00	3	1,520	0.20%
2018/06/27	0	0.00	3	28.77	29.00	-3	1,600	-0.19%
2018/06/26	0	0.00	2	27.35	26.95	-2	1,690	-0.12%
2018/06/25	4	27.73	0	0.00	27.55	4	1,730	0.23%
2018/06/06	1	26.85	0	0.00	26.75	1	2,464	0.04%
2018/06/05	0	0.00	1	26.90	26.45	-1	2,679	-0.04%
2018/06/04	3	26.78	2	26.95	26.75	1	2,999	0.03%
2018/05/23	0	0.00	5	25.60	25.60	-5	3,840	-0.13%
2018/05/22	5	25.60	0	0.00	25.70	5	3,851	0.13%
2018/04/26	0	0.00	1	26.60	26.60	-1	3,864	-0.03%
2018/04/24	2	27.65	0	0.00	27.65	2	3,863	0.05%
2018/04/23	4	28.20	0	0.00	28.20	4	3,854	0.10%
2018/04/17	2	29.95	0	0.00	29.50	2	3,946	0.05%
2018/04/12	0	0.00	2	31.05	30.35	-2	3,892	-0.05%
2018/04/11	4	30.64	0	0.00	30.70	4	3,869	0.10%
2018/04/10	1	31.60	0	0.00	31.50	1	3,835	0.03%
2018/04/09	2	31.20	0	0.00	31.15	2	3,837	0.05%
2018/04/03	2	32.40	0	0.00	32.35	2	3,825	0.05%
2018/03/30	2	33.80	1	35.30	33.70	1	3,724	0.03%
2018/03/29	4	34.56	17	34.85	35.70	-13	3,609	-0.36%
2018/03/28	0	0.00	3	32.68	32.60	-3	3,441	-0.09%
2018/03/27	1	31.75	2	32.15	32.70	-1	3,386	-0.03%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/23	3	30.65	0	0.00	30.65	3	3,271	0.09%
2018/03/21	1	32.25	1	32.20	32.35	0	3,193	0.00%
2018/03/20	2	31.83	1	31.70	31.70	1	3,160	0.03%
2018/03/16	2	31.60	1	32.70	31.50	1	3,056	0.03%
2018/03/15	1	33.30	0	0.00	32.95	1	2,973	0.03%
2018/03/14	4	32.73	4	33.35	33.00	0	2,939	0.00%
2018/03/13	1	33.90	0	0.00	33.90	1	2,857	0.03%
2018/03/12	4	33.38	0	0.00	34.50	4	2,799	0.14%
2018/03/09	12	34.45	20	34.44	34.40	-8	2,570	-0.31%
2018/03/08	12	34.22	12	33.63	34.30	0	2,367	0.00%
2018/03/07	5	32.00	1	33.50	31.90	4	2,037	0.20%
2018/03/06	5	32.69	4	33.51	33.20	1	1,914	0.05%
2018/03/05	106	32.78	111	32.43	32.65	-5	1,688	-0.30%	大買/大賣/
2018/03/02	2	30.45	1	30.20	29.90	1	1,423	0.07%
2018/03/01	1	28.60	4	30.40	30.40	-3	1,289	-0.23%
2018/02/27	0	0.00	10	27.60	27.70	-10	1,189	-0.84%
2018/02/26	2	27.50	0	0.00	27.80	2	1,165	0.17%
2018/02/23	0	0.00	6	27.05	27.30	-6	1,141	-0.53%
2018/02/05	5	26.15	0	0.00	26.60	5	1,133	0.44%
2018/02/02	5	26.70	0	0.00	26.80	5	1,130	0.44%
2018/01/30	2	27.00	0	0.00	26.45	2	1,263	0.16%
2018/01/23	0	0.00	2	26.05	26.10	-2	1,326	-0.15%
2018/01/19	1	26.40	0	0.00	26.40	1	1,446	0.07%
2018/01/18	3	26.80	0	0.00	26.70	3	1,615	0.19%
2018/01/16	0	0.00	3	27.35	27.20	-3	1,762	-0.17%
2018/01/15	1	27.60	0	0.00	27.70	1	1,735	0.06%
2018/01/12	3	28.15	0	0.00	27.65	3	1,710	0.18%
2018/01/04	1	26.65	0	0.00	26.60	1	1,586	0.06%