南電 (8046)-元大-大益券商分點個股進出

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
190.5
漲跌
▲2.5
漲幅
+1.33%
成交量
1,501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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	13	188.62	0	190.50	190.50	13	2,864	0.45%
2024/04/25	14	190.07	14	188.50	188.00	0	2,880	0.00%
2024/04/24	7.1	192.03	7	192.79	194.50	0	2,849	0.00%
2024/04/23	4.1	181.40	3	181.33	185.00	1.1	2,742	0.04%
2024/04/22	3.1	175.56	2	175.00	174.50	1.1	2,657	0.04%
2024/04/19	1.3	172.76	10.1	172.52	171.50	-8.7	2,634	-0.33%
2024/04/18	0	0.00	2	181.00	179.00	-2	2,557	-0.08%
2024/04/17	1.1	183.47	26	184.27	181.50	-24.9	2,527	-0.99%
2024/04/16	2.1	185.49	1	185.50	185.00	1.1	2,493	0.04%
2024/04/15	4.2	191.12	0	0.00	190.50	4.2	2,500	0.17%
2024/04/12	1.1	200.01	1	200.00	199.00	0.1	2,528	0.00%
2024/04/11	1	199.50	2	200.00	199.50	-1	2,601	-0.04%
2024/04/10	2.1	206.05	1	203.50	203.00	1.1	2,740	0.04%
2024/04/09	1.1	205.64	0	0.00	206.50	1.1	2,765	0.04%
2024/04/08	1	206.00	1	206.50	206.50	0	2,794	0.00%
2024/04/03	0	0.00	1	208.00	209.00	-1	2,805	-0.04%
2024/04/02	1	209.50	5.2	209.00	208.00	-4.2	2,809	-0.15%
2024/04/01	6.1	208.23	2	206.25	209.50	4.1	2,812	0.14%
2024/03/29	1.3	200.62	1	200.50	200.50	0.3	2,785	0.01%
2024/03/28	3.1	198.68	2	199.00	198.00	1.1	2,778	0.04%
2024/03/26	0.1	205.49	2	208.50	204.00	-1.9	2,872	-0.07%
2024/03/25	0.1	208.63	2	209.50	208.50	-1.9	2,937	-0.07%
2024/03/22	0.1	211.00	1	212.00	211.00	-0.9	2,996	-0.03%
2024/03/21	1	214.48	1.1	215.58	212.00	-0.1	3,036	0.00%
2024/03/20	2	212.74	0.1	210.50	212.50	1.9	3,096	0.06%
2024/03/19	1	210.99	12	210.96	211.50	-11	3,104	-0.35%
2024/03/18	13	203.50	3	209.50	211.00	10	3,115	0.32%
2024/03/15	1.1	202.00	1	205.00	202.00	0.1	3,110	0.00%
2024/03/14	1.1	205.06	0	0.00	206.00	1.1	3,108	0.03%
2024/03/13	6.5	205.31	0	204.50	203.00	6.5	3,126	0.21%
2024/03/12	1.1	208.55	3	208.17	209.00	-1.9	3,128	-0.06%
2024/03/11	3	206.83	0	0.00	207.50	3	3,199	0.09%
2024/03/08	11.4	203.39	5	205.00	206.50	6.4	3,322	0.19%
2024/03/07	3.2	206.89	12	206.42	203.50	-8.8	3,378	-0.26%
2024/03/06	1	207.99	1	206.50	206.00	0	3,388	0.00%
2024/03/05	13	210.66	22	211.80	210.00	-9	3,400	-0.26%
2024/03/04	7.1	208.44	10	210.05	209.00	-2.9	3,442	-0.08%
2024/03/01	14.1	210.97	13	212.88	210.50	1.1	3,459	0.03%
2024/02/29	7.1	210.84	8.4	210.23	211.50	-1.3	3,458	-0.04%
2024/02/27	10.5	219.09	14	219.14	210.50	-3.5	3,424	-0.10%
2024/02/26	13	221.23	11	222.82	221.00	2	3,357	0.06%
2024/02/23	5	223.00	6	225.25	221.50	-1	3,390	-0.03%
2024/02/22	12.1	225.87	7	227.14	225.00	5.1	3,425	0.15%
2024/02/21	6	227.33	8	229.19	228.00	-2	3,411	-0.06%
2024/02/20	10	229.70	7	231.07	229.50	3	3,414	0.09%
2024/02/19	30	230.80	19.2	231.20	230.50	10.8	3,454	0.31%
2024/02/16	10	228.00	10	226.25	228.00	0	3,462	0.00%
2024/02/15	11	225.94	15.3	226.55	224.50	-4.3	3,465	-0.12%
2024/02/05	0	0.00	2	225.75	225.50	-2	3,451	-0.06%
2024/02/02	5.1	227.48	7	227.79	227.50	-1.9	3,491	-0.05%
2024/02/01	2	225.50	0	0.00	226.50	2	3,533	0.06%
2024/01/31	12.1	227.26	14	228.25	227.00	-1.9	3,579	-0.05%
2024/01/30	14.1	228.93	9	228.67	227.00	5.1	3,603	0.14%
2024/01/29	12	228.13	10	227.00	228.00	2	3,628	0.06%
2024/01/26	6	224.75	8	224.88	225.00	-2	3,738	-0.05%
2024/01/25	8	224.81	6	226.33	224.50	2	3,778	0.05%
2024/01/24	6.1	226.00	5	225.90	225.50	1.1	3,781	0.03%
2024/01/23	13	227.46	22	226.77	227.50	-9	3,825	-0.24%
2024/01/22	31	224.29	20	224.75	225.00	11	3,827	0.29%
2024/01/19	18.1	221.25	16	220.75	221.50	2.1	3,865	0.05%
2024/01/18	5	217.01	5	220.00	216.50	0	3,906	0.00%
2024/01/17	5.1	221.50	3	222.50	218.50	2.1	3,917	0.05%
2024/01/16	2	223.00	4	222.75	223.50	-2	3,903	-0.05%
2024/01/15	9.2	226.38	7	228.29	224.00	2.2	3,890	0.06%
2024/01/12	5	229.00	5.2	229.02	229.00	-0.2	3,882	-0.01%
2024/01/11	12.1	227.67	13	227.23	228.00	-0.9	3,931	-0.02%
2024/01/10	7.1	225.51	7	225.86	225.50	0.1	3,980	0.00%
2024/01/09	13	226.12	11	226.68	226.00	2	3,991	0.05%
2024/01/08	24.4	225.87	20	227.75	224.50	4.4	3,978	0.11%
2024/01/05	7.4	228.38	1	227.00	227.00	6.4	3,914	0.16%
2024/01/04	14.1	233.74	10	235.65	231.00	4.1	3,860	0.11%
2024/01/03	3	247.00	0	245.00	243.00	3	3,772	0.08%
2024/01/02	5	250.50	5.1	252.95	250.00	-0.1	3,822	0.00%
2023/12/29	10.1	250.96	7.3	250.01	251.50	2.8	3,818	0.07%
2023/12/28	1.2	248.42	11	247.68	248.00	-9.8	3,827	-0.26%
2023/12/27	7	249.86	10	249.75	250.00	-3	3,836	-0.08%
2023/12/26	8.1	247.69	6.1	248.17	247.50	2	3,883	0.05%
2023/12/25	10.2	246.00	10	244.01	246.00	0.2	3,936	0.00%
2023/12/22	6.1	242.34	6	245.33	241.50	0.1	3,974	0.00%
2023/12/21	7	244.50	5	246.00	244.50	2	3,952	0.05%
2023/12/20	13	245.50	14	247.14	245.50	-1	3,964	-0.03%
2023/12/19	4	246.75	2	244.50	244.50	2	3,977	0.05%
2023/12/18	7	250.64	2	251.50	251.50	5	3,974	0.13%
2023/12/15	5	252.50	7	253.50	252.50	-2	4,052	-0.05%
2023/12/14	11.1	250.94	11	253.36	252.00	0.1	4,078	0.00%
2023/12/13	7.1	249.44	7.7	249.27	250.00	-0.6	4,157	-0.01%
2023/12/12	12.1	251.24	12	253.29	248.00	0.1	4,381	0.00%
2023/12/11	24	252.54	20	253.00	252.50	4	4,415	0.09%
2023/12/08	15	249.67	16	250.63	250.00	-1	4,443	-0.02%
2023/12/07	11.1	248.06	10.2	248.87	247.00	1	4,529	0.02%
2023/12/06	12.1	251.53	10	255.75	249.00	2.1	4,527	0.05%
2023/12/05	15.2	252.48	22	253.25	252.50	-6.8	4,476	-0.15%
2023/12/04	6	249.16	12	247.92	250.50	-6	4,364	-0.14%
2023/12/01	10.1	249.45	11	248.64	249.50	-0.9	4,269	-0.02%
2023/11/30	2.4	249.31	1	249.50	248.00	1.4	4,251	0.03%
2023/11/29	17	250.38	20	247.38	251.00	-3	4,252	-0.07%
2023/11/28	14	243.71	12.1	241.43	245.00	1.9	4,208	0.05%
2023/11/27	10	239.00	11	237.91	239.00	-1	4,170	-0.02%
2023/11/24	23	238.02	24	238.58	238.00	-1	4,195	-0.02%
2023/11/22	2	237.51	0	0.00	237.00	2	4,265	0.05%
2023/11/21	34.1	241.99	22.2	241.03	242.50	11.9	4,264	0.28%
2023/11/20	21.1	238.98	21	238.05	239.00	0.1	4,280	0.00%
2023/11/17	11	237.00	11.1	237.05	237.00	-0.1	4,269	0.00%
2023/11/16	13	235.92	13.1	239.34	238.50	-0.1	4,271	0.00%
2023/11/15	21	235.55	22.4	235.68	235.50	-1.4	4,240	-0.03%
2023/11/14	23	230.61	22.1	232.16	230.50	1	4,201	0.02%
2023/11/13	22.1	230.66	22.1	231.74	230.50	-0.1	4,221	0.00%
2023/11/10	12.2	223.01	10	226.00	228.00	2.2	4,226	0.05%
2023/11/09	22.2	228.05	11	230.68	227.50	11.2	4,200	0.27%
2023/11/08	12	231.21	12	231.08	231.00	0	4,201	0.00%
2023/11/07	11	232.59	11	233.91	232.50	0	4,181	0.00%
2023/11/06	21.1	236.86	21	235.50	237.00	0.1	4,201	0.00%
2023/11/03	18	233.89	11.1	237.12	232.50	6.9	4,199	0.17%
2023/11/02	21	243.55	22.1	245.90	243.00	-1.1	4,130	-0.03%
2023/11/01	21	238.36	21	239.52	240.00	0	4,126	0.00%
2023/10/31	21	233.21	23	235.85	236.00	-2	4,181	-0.05%
2023/10/30	6	232.42	5	233.50	232.00	1	4,263	0.02%
2023/10/27	20.1	232.01	21	232.52	233.50	-0.9	4,309	-0.02%
2023/10/26	9.2	229.86	8	231.38	229.00	1.2	4,322	0.03%
2023/10/25	10	237.50	19	239.50	238.00	-9	4,282	-0.21%
2023/10/24	12.2	235.41	12.4	238.45	238.00	-0.2	4,327	-0.01%
2023/10/23	7.1	237.17	6	238.17	237.00	1.1	4,353	0.03%
2023/10/20	10	238.60	5	236.50	239.50	5	4,398	0.11%
2023/10/19	6.4	247.50	5	250.00	242.50	1.4	4,421	0.03%
2023/10/18	3	250.50	3	250.00	250.50	0	4,439	0.00%
2023/10/17	21	254.81	22	256.18	255.50	-1	4,458	-0.02%
2023/10/16	4	253.00	0.1	254.50	253.00	3.9	4,580	0.09%
2023/10/13	2	256.75	4	257.13	257.00	-2	4,789	-0.04%
2023/10/12	0.1	258.50	0	0.00	256.50	0.1	4,835	0.00%
2023/10/11	1	256.50	11.1	258.59	260.00	-10.1	4,923	-0.21%
2023/10/06	12.2	256.06	2	253.00	251.50	10.2	5,040	0.20%
2023/10/05	0.1	262.46	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	10.3	263.91	10	263.00	264.00	0.3	5,058	0.01%
2023/10/03	10	265.50	10	268.00	262.00	0	5,070	0.00%
2023/10/02	20	267.25	21.2	269.14	267.50	-1.2	5,179	-0.02%
2023/09/28	20	267.00	14.1	269.33	266.50	5.9	5,182	0.11%
2023/09/27	11	263.18	10.1	264.99	265.00	0.9	5,166	0.02%
2023/09/26	2	266.00	2	270.00	263.00	0	5,193	0.00%
2023/09/25	12	266.83	14	268.86	269.00	-2	5,186	-0.04%
2023/09/22	11.4	266.03	11	264.73	267.00	0.4	5,138	0.01%
2023/09/21	1	262.50	2.2	262.27	263.50	-1.2	5,088	-0.02%
2023/09/20	6.4	263.42	4.1	262.40	260.50	2.3	5,100	0.05%
2023/09/19	20.4	272.00	21.4	274.54	271.00	-1	5,047	-0.02%
2023/09/18	14.1	272.38	11	273.27	272.50	3.1	4,983	0.06%
2023/09/15	14	270.54	49.1	266.22	272.00	-35.1	4,889	-0.72%
2023/09/14	22.2	257.62	23	260.17	259.00	-0.8	4,683	-0.02%
2023/09/13	21	259.31	11	261.59	257.50	10	4,665	0.21%
2023/09/12	25.2	256.59	28.2	254.72	260.50	-3	4,689	-0.06%
2023/09/11	20.1	251.00	20	250.50	251.00	0.1	4,724	0.00%
2023/09/08	12	246.29	11	250.00	249.00	1	4,791	0.02%
2023/09/07	22.1	249.91	21	250.48	250.00	1.1	4,860	0.02%
2023/09/06	21.1	248.00	21	251.86	249.00	0.1	4,890	0.00%
2023/09/05	2.3	247.03	1	249.00	248.00	1.3	4,945	0.03%
2023/09/04	40	246.50	46	245.53	250.00	-6	5,054	-0.12%
2023/09/01	21	243.02	20	242.75	243.00	1	5,138	0.02%
2023/08/31	10	241.50	12	242.92	241.50	-2	5,234	-0.04%
2023/08/30	24	243.35	19	245.84	243.00	5	5,299	0.09%
2023/08/29	20	243.75	15	238.00	244.00	5	5,405	0.09%
2023/08/28	16	236.53	16	233.34	236.50	0	5,416	0.00%
2023/08/25	0	232.50	0	0.00	231.00	0	5,489	0.00%
2023/08/24	15.1	239.49	10	234.00	239.50	5.1	5,579	0.09%
2023/08/23	12	229.88	2	230.25	230.50	10	5,698	0.18%
2023/08/22	1	231.00	1	229.50	229.50	0	5,872	0.00%
2023/08/21	1	232.36	1	228.00	228.00	0	6,151	0.00%
2023/08/18	1	234.00	10	231.00	231.00	-9	6,247	-0.14%
2023/08/17	2	233.00	2	233.50	236.50	0	6,326	0.00%
2023/08/15	2	236.00	5	235.40	236.50	-3	6,553	-0.05%
2023/08/14	1.1	230.58	7	231.36	232.00	-5.9	6,639	-0.09%
2023/08/11	2.1	241.44	2	238.50	238.50	0.1	6,726	0.00%
2023/08/10	2	241.51	2	239.25	238.50	0	6,828	0.00%
2023/08/09	5	247.60	3	250.50	247.00	2	6,830	0.03%
2023/08/08	5.2	246.08	4	245.38	245.00	1.2	6,867	0.02%
2023/08/07	2	252.00	0	0.00	250.50	2	6,877	0.03%
2023/08/04	1	249.50	2	252.00	252.50	-1	6,923	-0.01%
2023/08/02	4	254.50	5	254.10	251.50	-1	7,040	-0.01%
2023/08/01	1	248.50	3	251.50	249.50	-2	7,091	-0.03%
2023/07/31	10.2	251.96	0	0.00	248.00	10.2	7,135	0.14%
2023/07/28	1	251.50	2	254.00	254.50	-1	7,229	-0.01%
2023/07/27	12.4	250.67	1	250.00	250.00	11.4	7,271	0.16%
2023/07/26	10	260.35	7	256.00	254.50	3	7,344	0.04%
2023/07/25	5	261.30	6	260.17	258.00	-1	7,480	-0.01%
2023/07/24	3	265.50	5	262.70	261.50	-2	7,518	-0.03%
2023/07/21	5.2	259.95	1	263.00	258.00	4.2	7,599	0.05%
2023/07/20	2.1	271.10	3.1	272.21	267.00	-1	7,689	-0.01%
2023/07/19	7.5	272.62	15.1	269.12	266.50	-7.7	7,723	-0.10%
2023/07/18	6.1	271.50	19.1	276.37	275.50	-13	7,678	-0.17%
2023/07/17	3.2	265.58	1	263.50	262.50	2.2	7,491	0.03%
2023/07/14	14.1	268.24	6.2	267.58	266.00	8	7,540	0.11%
2023/07/13	6.3	264.09	14	265.43	264.50	-7.7	7,468	-0.10%
2023/07/12	6.2	252.11	3	253.18	254.50	3.2	7,352	0.04%
2023/07/11	2.1	246.98	1	248.00	247.00	1.1	7,336	0.01%
2023/07/10	3.1	246.34	4.4	244.57	243.50	-1.3	7,441	-0.02%
2023/07/07	12.2	248.54	4	248.50	246.50	8.2	7,447	0.11%
2023/07/06	5.2	258.27	2	259.25	255.50	3.2	7,352	0.04%
2023/07/05	11.1	265.43	3	266.00	261.50	8.1	7,356	0.11%
2023/07/04	8	262.69	22	262.30	262.00	-14	7,334	-0.19%
2023/07/03	4	268.50	1	268.50	270.00	3	7,384	0.04%
2023/06/30	4	261.75	1	263.50	264.00	3	7,531	0.04%
2023/06/29	4	262.88	1	263.00	262.50	3	7,637	0.04%
2023/06/28	2.4	264.79	1.1	268.09	262.00	1.3	7,679	0.02%
2023/06/27	3.2	270.20	2	275.25	268.50	1.2	7,779	0.02%
2023/06/26	7	273.71	12	276.04	275.00	-5	7,818	-0.06%
2023/06/21	11.1	278.08	15	280.90	278.00	-3.9	8,025	-0.05%
2023/06/20	10.3	281.42	10	277.50	281.50	0.3	8,127	0.00%
2023/06/19	13.3	278.09	0	0.00	278.00	13.3	8,249	0.16%
2023/06/16	8.2	278.39	6	281.17	279.50	2.2	8,322	0.03%
2023/06/15	20.2	282.60	17	285.18	281.00	3.2	8,296	0.04%
2023/06/14	4.3	294.13	11	295.09	293.50	-6.7	8,249	-0.08%
2023/06/13	20.2	291.43	19	289.63	293.00	1.2	8,253	0.01%
2023/06/12	15	284.03	10	285.50	286.00	5	8,243	0.06%
2023/06/09	16	283.63	15	283.83	284.50	1	8,308	0.01%
2023/06/08	6.5	284.37	6	281.17	282.00	0.5	8,401	0.01%
2023/06/07	15.3	291.41	7.5	294.96	290.00	7.8	8,463	0.09%
2023/06/06	8.5	298.82	1	297.00	296.50	7.5	8,514	0.09%
2023/06/05	10	304.00	11.3	307.89	305.00	-1.3	8,504	-0.02%
2023/06/02	22	306.82	17	303.35	308.00	5	8,495	0.06%
2023/06/01	13.3	298.21	15	301.93	298.50	-1.7	8,464	-0.02%
2023/05/31	17	300.68	15	299.07	303.00	2	8,667	0.02%
2023/05/30	6	295.50	3	296.00	294.00	3	8,725	0.03%
2023/05/29	32.3	303.63	5	309.79	302.50	27.3	8,686	0.31%
2023/05/26	4.1	308.59	11	304.27	303.00	-6.9	8,597	-0.08%
2023/05/25	9.4	304.57	25	303.61	302.50	-15.6	8,464	-0.18%
2023/05/24	4	288.63	4	288.88	292.00	0	8,223	0.00%
2023/05/23	2	284.75	23	283.74	289.00	-21	8,138	-0.26%
2023/05/22	16.2	285.41	12	289.33	281.50	4.2	8,079	0.05%
2023/05/19	23	292.50	25.9	288.89	293.00	-2.9	7,965	-0.04%
2023/05/18	28	287.13	22	290.61	285.50	6	7,929	0.08%
2023/05/17	36	287.38	21	289.40	286.50	15	7,927	0.19%
2023/05/16	32	288.75	30.2	287.94	288.50	1.8	7,854	0.02%
2023/05/15	11.3	283.75	11	286.45	281.00	0.3	7,773	0.00%
2023/05/12	21.1	286.56	35.2	280.12	287.00	-14.1	7,789	-0.18%
2023/05/11	17	280.79	11.2	283.58	278.00	5.8	7,758	0.07%
2023/05/10	6	282.50	6	283.75	282.50	0	7,761	0.00%
2023/05/09	27	286.28	51.3	285.40	287.50	-24.3	7,767	-0.31%
2023/05/08	27	279.81	23.8	283.11	281.00	3.2	7,773	0.04%
2023/05/05	29	276.98	26.5	274.17	277.50	2.5	7,758	0.03%
2023/05/04	10.3	271.26	2	270.25	272.50	8.3	7,857	0.11%
2023/05/03	12.3	273.46	11.2	276.80	276.00	1.1	7,900	0.01%
2023/05/02	25.1	277.44	23.1	276.90	277.50	2	7,915	0.03%
2023/04/28	30	274.30	25.4	272.54	274.50	4.6	7,942	0.06%
2023/04/27	10.2	265.01	10	269.00	266.50	0.2	7,815	0.00%
2023/04/26	20.2	268.99	37	260.68	269.00	-16.8	7,812	-0.22%
2023/04/25	55.2	269.00	51	271.56	258.00	4.2	7,838	0.05%
2023/04/24	32.1	268.15	40.2	263.01	268.50	-8	7,743	-0.10%
2023/04/21	37	260.00	40.1	257.73	260.00	-3.1	7,734	-0.04%
2023/04/20	27	255.02	28	254.63	255.00	-1	7,732	-0.01%
2023/04/19	26.4	258.55	17	260.76	254.00	9.4	7,858	0.12%
2023/04/18	15	263.00	16	263.94	263.00	-1	7,907	-0.01%
2023/04/17	27.1	264.57	25	263.60	264.50	2.1	8,079	0.03%
2023/04/14	26.2	261.10	25	265.80	263.00	1.2	8,253	0.01%
2023/04/13	25.4	267.97	17	271.59	264.00	8.4	8,265	0.10%
2023/04/12	16	271.16	22.1	273.78	274.50	-6.1	8,201	-0.07%
2023/04/11	17	274.26	15	275.50	274.00	2	8,246	0.02%
2023/04/10	33.2	274.82	26	274.17	275.50	7.2	8,270	0.09%
2023/04/07	17	274.15	18	275.42	274.00	-1	8,272	-0.01%
2023/04/06	14.4	272.70	18	276.06	274.50	-3.6	8,283	-0.04%
2023/03/31	47	282.23	48	285.11	283.00	-1	8,310	-0.01%
2023/03/30	42	280.90	51.5	277.36	281.00	-9.5	8,315	-0.11%
2023/03/29	35.1	272.96	50.2	275.15	272.00	-15.1	8,478	-0.18%
2023/03/28	36.5	278.34	34	279.91	273.50	2.5	8,836	0.03%
2023/03/27	26	283.63	26	287.06	285.50	0	8,862	0.00%
2023/03/24	75.3	285.19	90.1	285.74	286.50	-14.8	9,014	-0.16%
2023/03/23	51.1	279.32	62.1	277.80	280.50	-11	8,871	-0.12%
2023/03/22	65.1	275.62	13	274.04	275.50	52.1	8,921	0.58%
2023/03/21	23	266.15	23.2	266.80	269.00	-0.2	8,944	0.00%
2023/03/20	10	262.50	15	263.97	262.50	-5	8,933	-0.06%
2023/03/17	10.1	261.01	11	262.91	261.00	-0.9	9,094	-0.01%
2023/03/16	12.1	259.00	18	261.00	259.00	-5.9	9,229	-0.06%
2023/03/15	27	261.09	10.4	263.44	259.50	16.6	9,580	0.17%
2023/03/14	6	261.83	6	264.17	260.00	0	9,712	0.00%
2023/03/13	17.1	260.91	25.5	262.29	266.00	-8.4	9,889	-0.08%
2023/03/10	26.2	264.49	25	265.08	260.00	1.2	9,931	0.01%
2023/03/09	32.1	266.53	61.3	267.43	266.50	-29.2	10,174	-0.29%
2023/03/08	33	261.80	32.5	259.87	263.00	0.5	10,063	0.01%
2023/03/07	22	258.05	7.3	259.79	258.50	14.8	10,084	0.15%
2023/03/06	12.1	261.62	13.2	264.46	261.00	-1.1	10,128	-0.01%
2023/03/03	14.1	258.78	42.4	259.45	259.00	-28.3	10,261	-0.28%
2023/03/02	17	249.41	29.1	247.22	250.50	-12.1	10,165	-0.12%
2023/03/01	11.2	239.78	13.5	239.15	240.50	-2.4	10,116	-0.02%
2023/02/24	19.5	237.44	17.1	239.94	235.00	2.5	10,158	0.02%
2023/02/23	7	242.50	7	242.00	243.00	0	10,183	0.00%
2023/02/22	15	240.93	8	243.06	240.00	7	10,408	0.07%
2023/02/21	12.2	247.09	10	246.00	247.00	2.2	10,602	0.02%
2023/02/20	27.1	245.00	12	246.83	244.00	15.1	10,845	0.14%
2023/02/17	12	245.54	28	245.59	245.50	-16	11,153	-0.14%
2023/02/16	23.1	246.57	27	246.65	247.50	-3.9	11,793	-0.03%
2023/02/15	14.1	242.16	19	241.16	244.00	-4.9	11,900	-0.04%
2023/02/14	30	238.62	17	237.24	238.50	13	11,952	0.11%
2023/02/13	4	235.50	5	233.80	233.00	-1	12,322	-0.01%
2023/02/10	8	237.38	10	238.75	237.00	-2	12,572	-0.02%
2023/02/09	5	243.40	4	242.50	243.00	1	12,694	0.01%
2023/02/08	1.1	244.05	6	247.50	244.00	-5	12,976	-0.04%
2023/02/07	13	243.69	11	242.82	244.00	2	13,058	0.02%
2023/02/06	26	240.04	37	241.05	239.00	-11	13,207	-0.08%
2023/02/03	41.5	257.33	27.6	260.15	255.00	14	13,161	0.11%
2023/02/02	25.1	259.96	42.4	261.45	264.50	-17.3	13,207	-0.13%
2023/02/01	26.2	253.55	31.3	252.45	255.50	-5.1	13,225	-0.04%
2023/01/31	24.3	244.02	19	246.63	243.00	5.3	13,197	0.04%
2023/01/30	22.3	242.88	25.1	243.24	246.00	-2.8	13,404	-0.02%
2023/01/17	12	233.83	10	233.30	234.50	2	13,495	0.01%
2023/01/16	22	232.32	18	233.78	233.00	4	13,839	0.03%
2023/01/13	44	233.11	32.1	235.74	230.00	11.9	14,000	0.08%
2023/01/12	27	232.91	12	234.92	232.00	15	14,152	0.11%
2023/01/11	3	235.33	2	234.75	234.00	1	14,447	0.01%
2023/01/10	4	233.88	2	235.25	236.50	2	14,660	0.01%
2023/01/09	22	234.70	17.2	233.77	236.00	4.8	14,843	0.03%
2023/01/06	18	226.53	17	223.82	227.50	1	14,819	0.01%
2023/01/05	13.3	220.49	13.2	221.29	219.50	0.1	14,815	0.00%
2023/01/04	26.2	225.87	6	224.17	223.00	20.2	14,728	0.14%
2023/01/03	15	231.93	34.1	228.04	233.00	-19.1	14,662	-0.13%
2022/12/30	21	231.12	11	234.95	227.00	10	14,732	0.07%
2022/12/29	17	229.79	7.3	231.53	231.00	9.8	14,768	0.07%
2022/12/28	6.1	234.19	26.3	237.33	231.50	-20.2	14,913	-0.14%
2022/12/27	11	238.27	19	240.87	238.00	-8	15,074	-0.05%
2022/12/26	7.1	237.17	15	239.83	237.00	-7.9	15,149	-0.05%
2022/12/23	12	241.33	24.1	239.98	242.00	-12.1	15,276	-0.08%
2022/12/22	24	238.15	24	241.98	243.00	0	15,283	0.00%
2022/12/21	49.3	237.44	37	236.24	237.00	12.3	15,279	0.08%
2022/12/20	66.2	247.69	20	244.93	241.50	46.2	15,189	0.30%
2022/12/19	8.1	258.02	24	257.29	257.00	-15.9	14,930	-0.11%
2022/12/16	41.4	261.56	5.6	266.46	260.00	35.8	14,855	0.24%
2022/12/15	7.1	273.62	12	273.42	274.00	-4.9	14,757	-0.03%
2022/12/14	6	272.42	30	272.97	274.00	-24	14,743	-0.16%
2022/12/13	30	276.32	20.1	280.51	270.00	9.9	14,790	0.07%
2022/12/12	19.1	279.64	7	279.07	281.00	12.1	14,675	0.08%
2022/12/09	24.2	286.80	18.1	287.82	281.50	6.1	14,751	0.04%
2022/12/08	26.1	282.09	30.6	283.76	287.00	-4.6	14,641	-0.03%
2022/12/07	21.6	285.81	27	288.35	278.50	-5.4	14,622	-0.04%
2022/12/06	25.5	307.71	23.1	311.24	304.50	2.4	14,293	0.02%
2022/12/05	20.8	309.31	32.2	307.87	310.50	-11.4	14,155	-0.08%
2022/12/02	10.6	289.39	13.2	289.29	295.50	-2.5	13,957	-0.02%
2022/12/01	23.1	287.15	30.6	287.86	286.50	-7.5	13,977	-0.05%
2022/11/30	1	271.00	9	268.50	269.50	-8	13,656	-0.06%
2022/11/29	11	267.00	8	268.13	267.00	3	13,768	0.02%
2022/11/28	17.1	270.82	5	270.50	273.00	12.1	13,889	0.09%
2022/11/25	37	273.78	48	275.23	271.00	-11	14,066	-0.08%
2022/11/24	23	266.78	27.6	265.12	270.00	-4.6	13,891	-0.03%
2022/11/23	15.2	260.90	8.1	263.98	259.00	7.1	13,814	0.05%
2022/11/22	8	261.19	10	261.30	262.00	-2	13,857	-0.01%
2022/11/21	6.2	260.52	11.1	261.60	261.00	-4.9	13,867	-0.04%
2022/11/18	35.5	262.35	11.2	263.31	258.00	24.3	13,855	0.18%
2022/11/17	26.4	268.25	11.1	269.76	267.50	15.3	13,777	0.11%
2022/11/16	14.1	267.51	19.1	269.86	272.50	-5	13,810	-0.04%
2022/11/15	14.2	263.84	30	266.02	270.50	-15.9	13,909	-0.11%
2022/11/14	33	266.57	25.1	266.80	263.00	8	13,834	0.06%
2022/11/11	0	0.00	20.1	256.50	256.50	-20.1	13,368	-0.15%
2022/11/10	16.2	232.78	21.2	233.34	233.50	-4.9	13,309	-0.04%
2022/11/09	26	230.88	63.3	229.71	234.50	-37.3	13,340	-0.28%
2022/11/08	50	219.89	50.3	220.02	219.00	-0.3	13,260	0.00%
2022/11/07	24	215.44	17	218.06	214.50	7	13,156	0.05%
2022/11/04	33.5	214.52	36	214.82	217.00	-2.5	13,147	-0.02%
2022/11/03	19	216.39	17	213.59	217.00	2	12,958	0.02%
2022/11/02	34	216.81	47.2	211.94	217.50	-13.2	12,985	-0.10%
2022/11/01	34.5	209.37	9	208.72	208.50	25.5	12,849	0.20%
2022/10/31	37	211.49	11	212.86	211.50	26	12,874	0.20%
2022/10/28	3	207.67	18	207.31	208.50	-15	12,879	-0.12%
2022/10/27	15	202.63	5	204.00	207.00	10	12,750	0.08%
2022/10/26	25	201.52	16	200.06	199.50	9	12,741	0.07%
2022/10/25	10.4	207.67	11	208.32	207.00	-0.6	12,665	0.00%
2022/10/24	10	206.50	27.2	207.83	207.50	-17.2	12,654	-0.14%
2022/10/21	22	200.73	15	199.90	195.00	7	12,710	0.06%
2022/10/20	29	198.22	12	198.33	199.50	17	12,735	0.13%
2022/10/19	21	206.55	12	206.62	205.00	9	12,665	0.07%
2022/10/18	17	197.62	5	201.00	201.00	12	12,497	0.10%
2022/10/17	8	189.62	6	191.67	195.00	2	12,474	0.02%
2022/10/14	2	195.50	8	193.00	195.50	-6	12,509	-0.05%
2022/10/13	16	184.19	14	182.14	178.00	2	12,619	0.02%
2022/10/12	5	190.60	4	191.00	189.00	1	12,571	0.01%
2022/10/11	7	190.79	4	191.25	187.50	3	12,616	0.02%
2022/10/07	4.3	203.60	4	205.13	204.00	0.3	12,604	0.00%
2022/10/06	0	0.00	5	203.00	207.00	-5	12,628	-0.04%
2022/10/05	14	202.50	18	202.64	200.50	-4	12,668	-0.03%
2022/10/04	10	194.40	9	197.06	198.00	1	12,570	0.01%
2022/10/03	8	185.13	6	189.50	188.50	2	12,519	0.02%
2022/09/30	3	186.16	5	182.80	189.00	-2	12,630	-0.02%
2022/09/29	5	190.69	4	186.88	186.00	1	12,684	0.01%
2022/09/28	6	190.42	3.1	189.05	187.00	2.9	12,715	0.02%
2022/09/27	4	198.50	4	195.63	200.00	0	12,759	0.00%
2022/09/26	3.2	197.38	7.1	197.68	193.00	-3.9	12,737	-0.03%
2022/09/23	6	205.50	4	207.88	205.00	2	12,722	0.02%
2022/09/22	6	208.75	3	207.00	207.00	3	12,698	0.02%
2022/09/21	6.1	215.78	7	215.36	216.00	-0.9	12,641	-0.01%
2022/09/20	9	217.72	7	220.07	220.50	2	12,644	0.02%
2022/09/19	4	222.88	3	223.33	222.00	1	12,513	0.01%
2022/09/16	3.1	221.12	5	222.30	221.50	-1.9	12,492	-0.02%
2022/09/15	3	232.00	4	230.88	228.00	-1	12,403	-0.01%
2022/09/14	10.2	228.34	6	229.25	229.50	4.2	12,408	0.03%
2022/09/13	12.2	242.51	8	243.19	240.00	4.2	12,285	0.03%
2022/09/12	7	248.14	5.1	249.00	246.50	2	12,262	0.02%
2022/09/08	11	241.59	8	243.13	242.00	3	12,336	0.02%
2022/09/07	8.3	241.01	9.1	242.84	242.00	-0.8	12,397	-0.01%
2022/09/06	4	251.50	2.1	252.50	250.50	1.9	12,319	0.02%
2022/09/05	6.1	250.34	11.1	250.86	247.50	-4.9	12,305	-0.04%
2022/09/02	8.2	245.92	7	246.07	243.00	1.2	12,206	0.01%
2022/09/01	14.3	254.64	7	251.14	244.50	7.3	12,032	0.06%
2022/08/31	4	265.38	3	269.50	270.50	1	11,794	0.01%
2022/08/30	9.1	265.31	10	267.70	267.50	-0.9	11,767	-0.01%
2022/08/29	6	260.25	5	261.20	266.50	1	11,715	0.01%
2022/08/26	8.2	282.24	8	281.81	278.00	0.2	11,605	0.00%
2022/08/25	6	274.17	5	276.00	276.00	1	11,562	0.01%
2022/08/24	6	272.67	3.2	270.88	270.00	2.8	11,603	0.02%
2022/08/23	19.2	279.82	14	278.96	274.00	5.2	11,453	0.05%
2022/08/22	29.5	295.78	13.1	295.44	288.00	16.4	11,245	0.15%
2022/08/19	5	290.70	6.2	291.22	295.00	-1.2	10,925	-0.01%
2022/08/18	5.2	271.28	8.3	275.43	281.50	-3.1	10,763	-0.03%
2022/08/17	1	281.90	1.1	276.76	278.00	0	10,705	0.00%
2022/08/16	8.1	280.04	8.1	278.39	277.00	0	10,591	0.00%
2022/08/15	11.3	279.14	11.3	279.54	282.00	0	10,432	0.00%
2022/08/12	3.1	255.90	12	261.08	261.50	-8.9	10,094	-0.09%
2022/08/11	5	256.20	6	256.00	254.00	-1	9,930	-0.01%
2022/08/10	11.1	248.64	5	248.80	245.50	6.1	9,778	0.06%
2022/08/09	8.1	248.46	7	251.50	249.00	1.1	9,654	0.01%
2022/08/08	10	243.65	14	242.11	246.50	-4	9,525	-0.04%
2022/08/05	3	242.67	8.1	244.44	244.00	-5.1	9,468	-0.05%
2022/08/04	12	236.50	10	235.30	234.50	2	9,353	0.02%
2022/08/03	2	237.50	0	0.00	234.00	2	9,176	0.02%
2022/08/02	17	236.74	6	234.50	238.00	11	9,128	0.12%
2022/08/01	9	239.67	24	238.17	243.50	-15	8,992	-0.17%
2022/07/29	11	239.86	6	244.50	240.50	5	8,840	0.06%
2022/07/28	6.2	242.13	5.2	248.12	238.50	1	8,673	0.01%
2022/07/27	8	256.69	10	258.30	263.50	-2	8,248	-0.02%
2022/07/26	14.3	258.41	13	258.23	254.50	1.3	7,993	0.02%
2022/07/25	7.3	274.37	2	281.00	272.00	5.3	7,811	0.07%
2022/07/22	10.1	284.84	9.1	280.31	278.50	1	7,679	0.01%
2022/07/21	17.1	279.44	15.1	277.73	282.00	2	7,498	0.03%
2022/07/20	19	268.11	23	266.78	266.50	-4	7,230	-0.06%
2022/07/19	2	253.50	2	257.75	253.00	0	7,063	0.00%
2022/07/18	16	258.44	16	259.19	259.00	0	7,012	0.00%
2022/07/15	11	251.86	11	246.82	253.50	0	6,872	0.00%
2022/07/14	15	244.80	17	241.85	247.00	-2	6,744	-0.03%
2022/07/13	15	245.90	5	248.20	242.00	10	6,583	0.15%
2022/07/12	14	239.39	13	242.12	238.50	1	6,465	0.02%
2022/07/11	10	251.50	9	249.00	248.50	1	6,373	0.02%
2022/07/08	18	256.67	15.1	257.49	262.00	2.9	6,216	0.05%
2022/07/07	14	246.18	14	247.18	251.50	0	5,992	0.00%
2022/07/06	5	245.30	5	248.60	243.00	0	5,833	0.00%
2022/07/05	5	246.40	2.1	249.44	247.00	2.9	5,761	0.05%
2022/07/04	6	250.33	4	250.00	244.00	2	5,570	0.04%
2022/07/01	20	246.25	20.2	248.38	244.00	-0.2	5,428	0.00%
2022/06/30	3.1	263.85	1.1	263.45	260.50	2	5,294	0.04%
2022/06/29	2	274.04	0	0.00	273.50	2	5,213	0.04%
2022/06/28	4	296.50	0	0.00	289.50	4	5,134	0.08%
2022/06/27	1	295.00	3	307.39	312.50	-2	5,099	-0.04%
2022/06/24	1	284.00	1	289.00	284.50	0	5,038	0.00%
2022/06/23	3	286.67	1	294.00	286.50	2	4,981	0.04%
2022/06/22	2	303.00	1	314.50	294.00	1	4,931	0.02%
2022/06/21	1	308.50	4	310.13	314.00	-3	4,846	-0.06%
2022/06/20	0	304.00	0	0.00	299.00	0	4,812	0.00%
2022/06/17	1.1	316.24	12	312.88	316.00	-11	4,736	-0.23%
2022/06/16	11.1	332.93	11	320.00	316.00	0.1	4,613	0.00%
2022/06/15	7.2	333.07	6	328.33	329.50	1.2	4,489	0.03%
2022/06/14	2	340.00	0	0.00	343.00	2	4,421	0.05%
2022/06/13	11.1	345.74	5	345.20	345.00	6.1	4,377	0.14%
2022/06/10	13	362.92	11	363.18	365.00	2	4,379	0.05%
2022/06/09	1	372.50	1	371.00	372.00	0	4,350	0.00%
2022/06/08	2	369.49	3	368.33	365.00	-1	4,333	-0.02%
2022/06/07	2	367.25	1	367.00	367.50	1	4,335	0.02%
2022/06/06	1	375.50	2	375.75	373.00	-1	4,331	-0.02%
2022/06/02	5	371.39	4	371.25	372.00	1	4,373	0.02%
2022/06/01	15.4	379.17	2	371.00	371.00	13.4	4,385	0.31%
2022/05/31	1.1	391.77	1	391.50	394.50	0.1	4,295	0.00%
2022/05/30	1	390.00	1	389.50	395.00	0	4,324	0.00%
2022/05/27	0	0.00	1	378.00	376.50	-1	4,282	-0.02%
2022/05/26	6	370.19	4	367.63	368.00	2	4,372	0.05%
2022/05/25	6	377.00	5.8	370.42	381.00	0.2	4,314	0.00%
2022/05/24	1	398.46	1	386.50	380.00	0	4,219	0.00%
2022/05/23	1	398.00	0	0.00	397.50	1	4,195	0.02%
2022/05/20	0	403.50	0	0.00	401.50	0	4,207	0.00%
2022/05/19	2	403.75	2	403.50	407.50	0	4,241	0.00%
2022/05/18	0	414.50	1	418.00	414.00	-1	4,263	-0.02%
2022/05/17	3	403.33	2	406.00	407.50	1	4,259	0.02%
2022/05/16	5	407.00	6	403.08	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	10	398.00	398.00	-10	4,277	-0.23%
2022/05/12	5	386.00	5.1	382.53	381.00	-0.1	4,265	0.00%
2022/05/11	7	396.79	5	394.40	391.00	2	4,229	0.05%
2022/05/10	6	390.42	1	404.00	404.00	5	4,228	0.12%
2022/05/09	1	399.50	1	395.00	395.00	0	4,273	0.00%
2022/05/06	6.2	396.47	1	401.50	401.50	5.2	4,351	0.12%
2022/05/05	4	416.13	16	418.78	418.00	-12	4,332	-0.28%
2022/05/04	11	407.68	6	400.00	398.50	5	4,312	0.12%
2022/05/03	3.1	397.55	3	399.50	399.50	0.1	4,350	0.00%
2022/04/29	4	401.50	8	405.75	404.00	-4	4,417	-0.09%
2022/04/28	4	400.50	4	395.75	395.00	0	4,424	0.00%
2022/04/27	5	390.09	0	0.00	409.00	5	4,415	0.11%
2022/04/26	3	407.50	0	0.00	406.00	3	4,382	0.07%
2022/04/25	7	411.86	0	0.00	406.50	7	4,401	0.16%
2022/04/22	7	440.44	0	0.00	434.50	7	4,379	0.16%
2022/04/21	0	0.00	1	468.00	462.50	-1	4,380	-0.02%
2022/04/20	0.1	456.50	0	460.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	5	449.00	449.00	-5	4,421	-0.11%
2022/04/18	5	438.00	0	0.00	440.50	5	4,468	0.11%
2022/04/15	1.2	444.19	0	0.00	441.00	1.2	4,550	0.03%
2022/04/14	2	471.50	2	466.00	467.00	0	4,539	0.00%
2022/04/13	1	458.50	1	463.50	466.00	0	4,553	0.00%
2022/04/12	3	455.50	2	458.50	454.00	1	4,575	0.02%
2022/04/11	1	456.77	0	0.00	455.00	1	4,551	0.02%
2022/04/08	1	510.00	1	498.00	498.00	0	4,520	0.00%
2022/04/07	1	510.00	2	525.50	509.00	-1	4,488	-0.02%
2022/04/06	2	512.00	1	515.00	516.00	1	4,446	0.02%
2022/04/01	1	515.00	1	524.00	526.00	0	4,428	0.00%
2022/03/31	0.1	524.13	0	0.00	524.00	0.1	4,442	0.00%
2022/03/30	0	0.00	0.1	540.00	537.00	-0.1	4,433	0.00%
2022/03/25	0	0.00	2	520.50	518.00	-2	4,437	-0.05%
2022/03/24	1.1	509.09	0	0.00	508.00	1.1	4,422	0.02%
2022/03/23	0	0.00	1	503.00	514.00	-1	4,439	-0.02%
2022/03/21	1	487.00	0	0.00	488.50	1	4,483	0.02%
2022/03/18	0	0.00	1	483.00	480.50	-1	4,509	-0.02%
2022/03/17	0	0.00	13	489.38	489.50	-13	4,508	-0.29%
2022/03/16	0	463.00	0	0.00	460.00	0	4,481	0.00%
2022/03/15	4	460.50	3	459.00	458.50	1	4,464	0.02%
2022/03/14	0	0.00	1	491.00	485.00	-1	4,419	-0.02%
2022/03/11	1	501.85	0	0.00	489.00	1	4,433	0.02%
2022/03/10	2	500.75	2	503.50	498.50	0	4,467	0.00%
2022/03/09	4	483.63	5	488.00	486.50	-1	4,471	-0.02%
2022/03/08	4	496.38	4	482.50	475.50	0	4,524	0.00%
2022/03/07	8	511.75	1	500.00	494.50	7	4,516	0.15%
2022/03/04	1	541.00	2	545.50	547.00	-1	4,550	-0.02%
2022/03/03	3	548.62	2.1	560.24	535.00	1	4,564	0.02%
2022/03/02	3	543.00	3.1	541.28	548.00	-0.1	4,631	0.00%
2022/03/01	2	544.00	6	554.00	539.00	-4	4,670	-0.09%
2022/02/25	5	528.20	6	534.17	524.00	-1	4,634	-0.02%
2022/02/24	2	516.50	1.5	518.67	512.00	0.5	4,608	0.01%
2022/02/23	1	522.04	1	529.00	529.00	0	4,578	0.00%
2022/02/22	4	515.75	0	0.00	521.00	4	4,598	0.09%
2022/02/21	2	534.00	3.1	532.64	533.00	-1.1	4,628	-0.02%
2022/02/18	2	529.50	5	529.40	536.00	-3	4,626	-0.06%
2022/02/17	2.1	524.43	2.1	529.41	525.00	0.1	4,648	0.00%
2022/02/16	0	0.00	1.5	525.67	528.00	-1.5	4,739	-0.03%
2022/02/14	2	497.00	2	502.00	496.00	0	4,926	0.00%
2022/02/11	3	516.33	2	514.00	514.00	1	5,001	0.02%
2022/02/10	8.6	525.05	6	517.50	516.00	2.6	5,059	0.05%
2022/02/09	0	0.00	1	512.00	526.00	-1	5,105	-0.02%
2022/02/08	8	497.73	14	501.68	506.00	-6	5,149	-0.12%
2022/02/07	1	475.50	0	0.00	478.00	1	5,192	0.02%
2022/01/26	11	479.91	10	474.76	472.00	1	5,269	0.02%
2022/01/25	12.1	484.23	10	481.25	477.00	2.1	5,410	0.04%
2022/01/24	1	480.50	2	485.50	496.00	-1	5,518	-0.02%
2022/01/21	10.1	507.25	6	492.58	490.50	4.1	5,596	0.07%
2022/01/19	6	526.99	3	519.00	519.00	3	5,821	0.05%
2022/01/18	4	548.00	5	544.60	545.00	-1	5,860	-0.02%
2022/01/17	10	525.11	10	529.20	528.00	0	5,876	0.00%
2022/01/14	10	504.70	9	513.78	514.00	1	5,944	0.02%
2022/01/13	0	0.00	3	516.00	520.00	-3	6,018	-0.05%
2022/01/12	7.1	511.13	1	509.00	505.00	6.1	6,150	0.10%
2022/01/11	5	515.00	6	511.00	509.00	-1	6,285	-0.02%
2022/01/10	13.4	534.25	7	527.71	517.00	6.4	6,323	0.10%
2022/01/07	1.2	556.65	1	561.00	558.00	0.2	6,329	0.00%
2022/01/06	4	577.52	1	576.00	573.00	3	6,406	0.05%
2022/01/05	3	587.67	8	588.63	589.00	-5	6,501	-0.08%
2022/01/04	2.1	584.67	3	593.33	585.00	-0.9	6,518	-0.01%
2022/01/03	3	582.00	8	585.00	583.00	-5	6,579	-0.08%
2021/12/30	1	570.00	1	577.00	572.00	0	6,628	0.00%
2021/12/29	1	569.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	7	570.00	7	572.00	572.00	0	6,892	0.00%
2021/12/27	1	577.00	0.1	575.00	576.00	0.9	6,985	0.01%
2021/12/23	1	574.00	0	0.00	573.00	1	7,209	0.01%
2021/12/21	0	0.00	1	573.00	577.00	-1	7,389	-0.01%
2021/12/17	2.2	568.61	0	0.00	565.00	2.2	7,547	0.03%
2021/12/16	4	574.75	4	583.00	572.00	0	7,602	0.00%
2021/12/15	0.1	571.98	1.1	556.82	575.00	-1	7,603	-0.01%
2021/12/14	5.2	554.79	4	557.75	556.00	1.2	7,611	0.02%
2021/12/10	5	575.40	2	572.02	572.00	3	7,717	0.04%
2021/12/09	3	583.67	3	591.33	586.00	0	7,738	0.00%
2021/12/08	0	596.00	2	599.50	585.00	-2	7,744	-0.03%
2021/12/07	2	587.00	3	589.67	586.00	-1	7,757	-0.01%
2021/12/06	10	590.40	7	583.29	581.00	3	7,771	0.04%
2021/12/03	8	594.25	8	599.75	601.00	0	7,856	0.00%
2021/12/02	5.3	597.88	2	618.50	590.00	3.3	7,958	0.04%
2021/12/01	0.2	614.50	0	0.00	608.00	0.2	8,101	0.00%
2021/11/30	3.1	612.90	3	609.00	626.00	0.1	8,105	0.00%
2021/11/29	3	583.00	5	584.00	584.00	-2	8,059	-0.02%
2021/11/26	9.2	585.33	8	591.38	585.00	1.2	8,084	0.01%
2021/11/25	0	0.00	0.1	578.00	579.00	-0.1	8,020	0.00%
2021/11/24	9	572.67	9	566.22	566.00	0	8,127	0.00%
2021/11/23	0	0.00	1	558.00	558.00	-1	8,264	-0.01%
2021/11/22	1	561.00	1	556.00	561.00	0	8,299	0.00%
2021/11/18	3	547.67	1	548.00	548.00	2	8,499	0.02%
2021/11/17	2	557.50	1	562.00	560.00	1	8,526	0.01%
2021/11/16	4	562.50	5	562.00	561.00	-1	8,574	-0.01%
2021/11/15	1	579.00	2	585.00	562.00	-1	8,567	-0.01%
2021/11/12	7	579.43	6	574.00	574.00	1	8,598	0.01%
2021/11/11	4	569.25	4	568.00	576.00	0	8,569	0.00%
2021/11/10	2	545.50	2	550.00	555.00	0	8,532	0.00%
2021/11/09	4	547.00	5	545.00	542.00	-1	8,549	-0.01%
2021/11/08	8	545.10	8	538.63	536.00	0	8,522	0.00%
2021/11/05	6	537.50	11.2	542.23	558.00	-5.2	8,506	-0.06%
2021/11/04	17	541.12	12.1	542.21	535.00	4.9	8,427	0.06%
2021/11/03	9	522.54	11	518.18	530.00	-2	8,376	-0.02%
2021/11/02	7.2	528.78	7.1	536.40	526.00	0.1	8,331	0.00%
2021/11/01	12.1	519.01	9.3	519.35	514.00	2.8	8,267	0.03%
2021/10/29	5	485.20	6.1	483.61	490.50	-1.1	8,313	-0.01%
2021/10/28	12.1	469.62	13	467.92	465.50	-0.9	8,216	-0.01%
2021/10/27	9	462.00	16.1	462.85	470.50	-7.1	8,151	-0.09%
2021/10/26	6	450.08	2	449.50	440.50	4	7,978	0.05%
2021/10/22	3	442.67	1	449.00	440.50	2	8,096	0.02%
2021/10/21	1.1	430.45	0	0.00	430.00	1.1	8,048	0.01%
2021/10/20	11	446.32	9	452.17	456.50	2	8,036	0.02%
2021/10/19	4	436.88	9	436.00	450.50	-5	7,971	-0.06%
2021/10/18	2	414.25	3	416.17	412.00	-1	7,845	-0.01%
2021/10/15	3	417.33	2	413.00	413.50	1	7,803	0.01%
2021/10/14	4	395.00	6	404.92	392.50	-2	7,727	-0.03%
2021/10/13	4	400.63	0	0.00	393.00	4	7,675	0.05%
2021/10/12	1	425.00	1	418.50	418.50	0	7,620	0.00%
2021/10/08	3	430.33	2	435.75	430.00	1	7,639	0.01%
2021/10/07	0	0.00	4	428.75	431.00	-4	7,595	-0.05%
2021/10/06	4	413.25	2	418.25	407.00	2	7,534	0.03%
2021/10/05	5	413.20	7	411.50	425.00	-2	7,507	-0.03%
2021/10/04	3	413.17	2	407.25	401.50	1	7,422	0.01%
2021/10/01	3	425.50	1	431.00	423.00	2	7,494	0.03%
2021/09/30	3	430.33	3.3	433.71	435.00	-0.3	7,545	0.00%
2021/09/29	10.2	438.97	8	439.00	419.00	2.2	7,446	0.03%
2021/09/28	5	445.00	4	448.13	463.00	1	7,375	0.01%
2021/09/27	8	466.19	5.1	477.91	461.00	2.9	7,334	0.04%
2021/09/24	6	478.08	6	472.67	473.00	0	7,293	0.00%
2021/09/23	7	462.86	9	460.50	469.50	-2	7,221	-0.03%
2021/09/22	1.2	445.79	1.9	445.32	443.00	-0.7	7,174	-0.01%
2021/09/17	4	456.88	4	452.50	460.00	0	7,178	0.00%
2021/09/16	3	457.50	2	458.50	449.00	1	7,207	0.01%
2021/09/15	0	0.00	0.2	436.00	448.50	-0.2	7,272	0.00%
2021/09/14	4	436.63	6	442.67	444.00	-2	7,355	-0.03%
2021/09/10	1	419.00	4	425.75	433.00	-3	7,642	-0.04%
2021/09/09	5	415.50	5	415.60	420.50	0	7,689	0.00%
2021/09/08	11	418.05	7	419.36	410.00	4	7,719	0.05%
2021/09/07	4	438.13	3	444.67	438.50	1	7,636	0.01%
2021/09/06	7	446.28	10.1	438.75	453.50	-3.1	7,514	-0.04%
2021/09/03	5	424.00	4	420.75	427.00	1	7,378	0.01%
2021/09/02	3.2	426.16	3	422.00	413.00	0.2	7,455	0.00%
2021/09/01	4	422.75	5	424.10	426.00	-1	7,564	-0.01%
2021/08/31	3	416.33	4	419.25	421.50	-1	7,632	-0.01%
2021/08/30	8	417.44	10	419.40	420.50	-2	7,856	-0.03%
2021/08/27	5	406.40	21.1	403.64	413.00	-16.1	7,882	-0.20%
2021/08/26	7	379.50	0	0.00	379.50	7	7,929	0.09%
2021/08/25	8	387.00	14	387.64	387.50	-6	7,950	-0.08%
2021/08/24	15	383.57	5	383.80	369.50	10	7,916	0.13%
2021/08/23	4	381.13	9	384.33	387.00	-5	8,053	-0.06%
2021/08/20	4	365.00	4.1	366.85	365.00	-0.1	8,070	0.00%
2021/08/19	0	0.00	1	367.91	360.00	-1	8,102	-0.01%
2021/08/18	8	352.13	14	354.43	373.50	-6	8,165	-0.07%
2021/08/17	4	364.21	0	0.00	352.00	4	8,221	0.05%
2021/08/16	4	384.50	2	379.00	375.50	2	8,285	0.02%
2021/08/13	8.2	383.99	1	380.00	380.00	7.2	8,408	0.09%
2021/08/12	5	401.50	2.1	399.52	400.50	2.9	8,396	0.04%
2021/08/11	2.2	390.77	0	0.00	385.00	2.2	8,478	0.03%
2021/08/10	3	400.00	4	404.13	401.00	-1	8,727	-0.01%
2021/08/09	3	411.33	3	416.17	402.50	0	9,021	0.00%
2021/08/06	3.1	409.44	7	413.00	416.00	-3.9	9,206	-0.04%
2021/08/05	2	400.25	2.5	412.14	414.50	-0.5	9,399	-0.01%
2021/08/04	10.5	404.13	10	415.06	396.00	0.5	9,662	0.01%
2021/08/03	1.1	394.18	13	404.35	405.50	-11.9	9,629	-0.12%
2021/08/02	2	392.75	1	389.50	389.50	1	9,681	0.01%
2021/07/30	12	396.79	3	410.33	397.00	9	9,818	0.09%
2021/07/29	6	413.83	16.6	407.16	416.00	-10.6	9,932	-0.11%
2021/07/28	4.1	368.26	5	371.20	383.50	-0.9	9,954	-0.01%
2021/07/27	2	376.75	0.1	378.50	375.50	2	10,059	0.02%
2021/07/26	8.1	388.14	4	388.25	385.50	4.1	10,058	0.04%
2021/07/23	5	400.64	0	0.00	391.50	5	10,051	0.05%
2021/07/22	0	0.00	1.1	421.71	427.50	-1.1	10,131	-0.01%
2021/07/21	0	415.60	0	416.00	409.00	0	10,227	0.00%
2021/07/20	2	419.25	2	419.25	418.50	0	10,396	0.00%
2021/07/19	6.3	422.79	0	0.00	420.00	6.3	10,432	0.06%
2021/07/16	0	421.25	1.2	428.40	436.00	-1.2	10,488	-0.01%
2021/07/15	2.3	422.66	0	0.00	419.50	2.3	10,505	0.02%
2021/07/14	4	432.38	4.1	430.74	434.00	-0.1	10,527	0.00%
2021/07/13	3.1	433.26	3	438.50	420.00	0.1	10,581	0.00%
2021/07/12	0	424.00	1	427.97	428.00	-1	10,654	-0.01%
2021/07/09	1	425.45	1	429.00	418.00	0	10,783	0.00%
2021/07/08	11.2	420.57	3	438.83	419.00	8.1	10,861	0.07%
2021/07/07	3	427.97	9.6	431.03	424.50	-6.6	10,779	-0.06%
2021/07/06	1.1	412.45	1	409.43	407.50	0	10,703	0.00%
2021/07/05	4	398.74	4.8	400.64	406.00	-0.8	10,729	-0.01%
2021/07/02	1.1	391.44	11.1	392.12	391.50	-10.1	10,733	-0.09%
2021/07/01	3.1	380.97	2	380.00	379.00	1.1	10,827	0.01%
2021/06/30	0	385.29	0.1	388.47	389.50	0	10,896	0.00%
2021/06/29	4	390.60	4.1	385.68	389.00	0	11,072	0.00%
2021/06/28	9.2	390.82	7	391.21	387.50	2.2	11,215	0.02%
2021/06/25	2.1	399.81	5	397.10	393.00	-2.9	11,430	-0.03%
2021/06/24	5.1	406.83	8	407.69	402.50	-2.9	11,444	-0.03%
2021/06/23	3.4	395.37	2	397.00	394.00	1.4	11,434	0.01%
2021/06/22	6	377.46	24.9	383.56	387.00	-18.8	11,496	-0.16%
2021/06/21	2	363.73	1	369.44	358.50	1	11,504	0.01%
2021/06/18	2.1	363.32	2.4	356.08	359.50	-0.3	11,641	0.00%
2021/06/17	1	352.25	2	350.50	354.50	-1	11,625	-0.01%
2021/06/16	2.2	342.23	2	344.50	340.50	0.2	11,770	0.00%
2021/06/15	0	0.00	1	346.50	347.00	-1	11,979	-0.01%
2021/06/11	13	344.81	4	351.13	345.50	9	12,086	0.07%
2021/06/10	9.4	353.74	8	355.13	348.50	1.4	12,066	0.01%
2021/06/09	4	360.88	6.4	362.02	361.50	-2.4	12,014	-0.02%
2021/06/08	5	355.90	13	353.04	350.00	-8	12,086	-0.07%
2021/06/07	20	349.53	16.2	355.10	352.00	3.8	12,149	0.03%
2021/06/04	6	338.25	5.2	338.33	341.00	0.8	12,164	0.01%
2021/06/03	1	334.50	12.2	338.61	335.50	-11.2	12,286	-0.09%
2021/06/02	2.1	326.50	0.1	319.00	319.50	2	12,406	0.02%
2021/06/01	14	328.21	3	329.00	326.00	11	12,809	0.09%
2021/05/31	10	326.75	12.1	326.95	330.50	-2.1	12,903	-0.02%
2021/05/28	10	316.20	7	315.43	313.00	3	12,973	0.02%
2021/05/27	2	312.50	1	312.00	318.00	1	13,120	0.01%
2021/05/26	1	323.00	1	318.00	318.00	0	13,659	0.00%
2021/05/25	2	329.50	6.1	328.59	323.00	-4.1	13,888	-0.03%
2021/05/24	8	315.75	14	315.97	322.50	-6	14,179	-0.04%
2021/05/21	9	312.55	14.1	312.12	315.00	-5	14,241	-0.04%
2021/05/20	6.1	299.78	4	293.88	292.00	2.1	14,242	0.01%
2021/05/19	3	312.17	3	306.33	303.50	0	14,320	0.00%
2021/05/18	10	312.30	16.2	316.10	310.00	-6.2	14,420	-0.04%
2021/05/17	13	295.42	10	298.30	302.00	3	14,416	0.02%
2021/05/14	7	294.74	11	299.95	290.00	-4	14,577	-0.03%
2021/05/13	8	275.38	12	277.80	283.50	-4	14,722	-0.03%
2021/05/12	6	274.52	6	274.85	268.50	0	14,720	0.00%
2021/05/11	6.1	291.68	1	295.50	279.50	5.1	14,604	0.04%
2021/05/10	6.2	313.20	2	324.50	307.00	4.2	14,629	0.03%
2021/05/07	5	310.10	8.3	311.06	318.00	-3.3	14,693	-0.02%
2021/05/06	5.1	303.38	10	305.70	305.00	-4.9	14,811	-0.03%
2021/05/05	4	294.88	1	301.00	289.00	3	14,962	0.02%
2021/05/04	7	307.57	5.2	307.81	308.00	1.8	15,155	0.01%
2021/05/03	5.1	304.18	7	301.43	298.50	-1.9	15,361	-0.01%
2021/04/29	9	318.06	2.1	316.71	318.50	6.9	15,576	0.04%
2021/04/28	4.1	318.96	5.3	317.09	316.00	-1.2	15,722	-0.01%
2021/04/27	4.1	302.30	4	301.75	307.50	0.1	15,651	0.00%
2021/04/26	4.4	314.78	1	321.50	305.50	3.4	15,604	0.02%
2021/04/23	0	0.00	1	324.50	324.50	-1	15,471	-0.01%
2021/04/22	1.1	319.00	2.1	325.65	315.50	-1	15,551	-0.01%
2021/04/21	2	317.10	1.1	322.81	316.00	1	15,609	0.01%
2021/04/20	4	318.29	0	0.00	320.50	4	15,797	0.03%
2021/04/19	1	327.00	2	324.50	319.50	-1	15,976	-0.01%
2021/04/16	2.1	332.62	3	334.50	332.50	-0.9	16,094	-0.01%
2021/04/15	5	334.90	16	333.69	341.50	-11	16,156	-0.07%
2021/04/14	3.4	313.82	4.1	317.33	315.50	-0.7	16,343	0.00%
2021/04/13	0.1	326.86	0	0.00	320.00	0.1	16,600	0.00%
2021/04/12	0.1	325.69	1	330.56	323.00	-1	17,156	-0.01%
2021/04/09	4.1	336.41	2	337.50	334.50	2.1	17,408	0.01%
2021/04/08	4.1	334.15	4	336.23	332.50	0.1	17,517	0.00%
2021/04/07	11.3	343.56	1	349.00	340.50	10.3	17,676	0.06%
2021/04/06	3.2	352.01	5	357.10	351.00	-1.8	17,697	-0.01%
2021/04/01	7.6	355.62	5	354.44	351.50	2.5	17,728	0.01%
2021/03/31	18.2	352.78	2	351.25	354.00	16.2	17,659	0.09%
2021/03/30	8.1	351.23	24.2	349.45	356.00	-16.1	17,607	-0.09%
2021/03/29	11.1	332.35	5.1	335.87	332.00	6	17,594	0.03%
2021/03/26	10	331.30	9.3	332.96	335.50	0.7	17,648	0.00%
2021/03/25	12.2	334.31	3	341.83	318.00	9.2	17,696	0.05%
2021/03/24	4	325.93	20.5	326.38	326.00	-16.5	17,729	-0.09%
2021/03/23	14	310.54	33.7	326.56	305.50	-19.7	17,862	-0.11%
2021/03/22	1	306.50	3.1	304.97	306.50	-2.1	17,897	-0.01%
2021/03/19	25.7	305.33	4	300.63	307.00	21.7	18,207	0.12%
2021/03/18	4	308.88	18.7	311.03	312.50	-14.7	18,415	-0.08%
2021/03/17	3	298.67	4	298.25	299.00	-1	19,046	-0.01%
2021/03/16	6.5	293.58	3	294.67	293.50	3.5	19,039	0.02%
2021/03/15	1	296.00	2	296.00	296.00	-1	19,156	-0.01%
2021/03/12	17	294.29	6	297.25	292.00	11	19,332	0.06%
2021/03/11	4	289.00	4	290.13	293.00	0	19,290	0.00%
2021/03/10	3	282.99	15	283.73	283.50	-12	19,312	-0.06%
2021/03/09	15	274.20	3	276.33	273.50	12	19,378	0.06%
2021/03/08	9.4	297.30	2	285.00	279.50	7.4	19,323	0.04%
2021/03/05	13	282.81	34	288.19	295.00	-21	19,253	-0.11%
2021/03/04	9	281.16	7	280.07	278.50	2	19,494	0.01%
2021/03/03	22.1	279.77	3	283.83	280.50	19.1	20,089	0.09%
2021/03/02	2.1	297.33	2	310.75	291.00	0.1	20,206	0.00%
2021/02/26	10.2	304.71	9	303.33	299.00	1.2	20,621	0.01%
2021/02/25	11.1	311.71	5	314.71	306.00	6.1	20,571	0.03%
2021/02/24	16.1	305.83	19	307.92	295.00	-2.9	20,482	-0.01%
2021/02/23	12.4	288.49	4	289.13	286.00	8.4	20,111	0.04%
2021/02/22	6	298.35	6	299.00	294.50	0	20,077	0.00%
2021/02/19	9	291.83	6.1	292.17	290.00	3	20,068	0.01%
2021/02/18	8	288.87	7	287.64	288.00	1	20,471	0.00%
2021/02/17	6	283.58	6	283.41	286.50	0	20,394	0.00%
2021/02/05	13	265.88	14.2	263.47	265.00	-1.2	20,323	-0.01%
2021/02/04	7	249.14	8	249.13	254.00	-1	20,022	0.00%
2021/02/03	0	246.00	1	252.00	243.50	-1	19,998	0.00%
2021/02/02	18	246.31	30	240.02	246.00	-12	20,266	-0.06%
2021/02/01	4	228.00	3.2	230.42	233.00	0.8	20,194	0.00%
2021/01/29	31	239.77	20	239.35	226.00	11	20,282	0.05%
2021/01/28	18.2	234.25	16	236.91	236.00	2.2	20,453	0.01%
2021/01/27	5	240.40	4.2	241.14	248.00	0.8	20,900	0.00%
2021/01/26	10.1	242.89	14	243.79	238.00	-3.9	20,689	-0.02%
2021/01/25	8	243.50	5.1	244.79	233.50	3	20,465	0.01%
2021/01/22	8	244.63	12.1	244.89	253.50	-4.1	20,285	-0.02%
2021/01/21	5	227.30	20.1	224.27	230.50	-15.1	20,632	-0.07%
2021/01/20	4	218.37	4	220.25	216.50	0	20,912	0.00%
2021/01/19	2	221.00	3	224.33	221.00	-1	20,942	0.00%
2021/01/18	0	0.00	2	221.50	223.00	-2	20,942	-0.01%
2021/01/14	3.1	223.31	6	222.17	224.00	-2.9	21,183	-0.01%
2021/01/13	19	223.03	4.1	224.34	220.00	14.9	21,377	0.07%
2021/01/12	4	218.87	8	220.63	222.00	-4	21,255	-0.02%
2021/01/11	3	218.33	3.1	219.13	221.00	-0.1	21,231	0.00%
2021/01/08	4	214.00	4	213.63	216.00	0	21,161	0.00%
2021/01/07	16.1	211.41	28	213.75	212.50	-12	21,266	-0.06%
2021/01/06	21	208.33	8.1	207.70	205.50	13	21,103	0.06%
2021/01/05	17.1	207.33	15.2	206.99	209.00	1.9	20,767	0.01%
2021/01/04	1	192.50	8	195.31	200.00	-7	20,315	-0.03%
2020/12/31	4	182.25	5	181.90	182.00	-1	20,417	0.00%
2020/12/30	3	178.17	16	177.88	178.00	-13	20,352	-0.06%
2020/12/29	0.1	175.00	1	176.00	175.00	-0.9	20,296	0.00%
2020/12/28	2	171.25	6	171.92	173.50	-4	20,363	-0.02%
2020/12/25	7	169.14	2	168.50	168.50	5	20,484	0.02%
2020/12/24	15	172.97	0	0.00	171.50	15	20,704	0.07%
2020/12/23	13	176.23	27	175.54	176.50	-14	21,025	-0.07%
2020/12/22	23	170.96	8.2	172.64	170.00	14.9	21,244	0.07%
2020/12/21	25	171.06	29	172.22	177.00	-4	21,463	-0.02%
2020/12/18	18	174.42	14	174.71	173.00	4	21,402	0.02%
2020/12/17	6	177.33	12.2	179.16	176.50	-6.2	21,487	-0.03%
2020/12/16	1	181.50	12	179.67	176.50	-11	21,308	-0.05%
2020/12/15	24	176.54	2	182.00	174.50	22	21,169	0.10%
2020/12/14	8	182.75	18	181.94	186.00	-10	21,176	-0.05%
2020/12/11	19.3	182.06	20	185.65	173.50	-0.7	21,227	0.00%
2020/12/10	4	177.25	3	177.17	178.00	1	20,892	0.00%
2020/12/09	6	176.50	2.1	176.86	177.00	3.9	20,964	0.02%
2020/12/08	4.2	177.93	2	178.75	180.00	2.2	21,114	0.01%
2020/12/07	3	173.67	4	175.38	172.50	-1	21,181	0.00%
2020/12/04	4	173.00	5	169.30	169.50	-1	21,257	0.00%
2020/12/03	3	169.83	0	0.00	172.00	3	21,423	0.01%
2020/12/02	13	177.92	16	177.78	177.50	-3	21,593	-0.01%
2020/12/01	14	175.96	18	178.08	175.00	-4	21,832	-0.02%
2020/11/30	104	179.08	30	179.32	181.00	74	22,146	0.33%	大買/
2020/11/27	23	170.13	16	170.44	171.00	7	22,106	0.03%
2020/11/26	6	157.75	9	159.61	165.00	-3	21,958	-0.01%
2020/11/25	33	152.88	32	153.53	150.00	1	21,831	0.00%
2020/11/24	7	148.57	22	148.77	152.50	-15	21,510	-0.07%
2020/11/23	1	141.50	2	142.75	139.00	-1	21,122	0.00%
2020/11/20	2	137.00	0	0.00	138.00	2	21,154	0.01%
2020/11/19	19	137.45	7	137.07	136.50	12	21,594	0.06%
2020/11/18	9	140.56	6.1	140.54	140.50	2.9	22,024	0.01%
2020/11/17	2.1	143.98	13	143.12	144.00	-10.9	22,546	-0.05%
2020/11/16	20	134.85	24	134.58	134.50	-4	22,619	-0.02%
2020/11/13	25	132.02	23	132.11	133.50	2	23,023	0.01%
2020/11/12	2	131.00	5	132.30	133.00	-3	23,372	-0.01%
2020/11/11	5	132.30	4	132.00	130.00	1	24,230	0.00%
2020/11/10	2	129.75	4	129.75	131.00	-2	24,580	-0.01%
2020/11/09	1	128.00	3	130.49	125.50	-2	24,922	-0.01%
2020/11/06	0	126.50	7	129.14	126.50	-7	25,163	-0.03%
2020/11/05	1	128.50	0	0.00	127.50	1	25,319	0.00%
2020/11/04	1	122.00	30	125.68	125.50	-29	25,317	-0.11%
2020/11/02	1	116.00	1	116.50	116.50	0	25,018	0.00%
2020/10/30	1	113.00	3	115.00	115.50	-2	25,649	-0.01%
2020/10/29	45	113.28	43	109.29	114.50	2	25,690	0.01%
2020/10/28	22	114.02	19	111.13	111.00	3	25,271	0.01%
2020/10/27	24	117.75	20	118.05	121.00	4	24,968	0.02%
2020/10/26	22	119.27	22	119.52	119.00	0	25,251	0.00%
2020/10/23	21	120.81	21	120.21	121.00	0	25,337	0.00%
2020/10/22	32	122.09	19	123.89	121.50	13	25,415	0.05%
2020/10/21	34	129.16	17	128.68	125.50	17	25,266	0.07%
2020/10/20	17	126.32	18	127.14	130.00	-1	25,065	0.00%
2020/10/19	14	129.00	14	128.36	126.50	0	25,132	0.00%
2020/10/16	2	128.00	3	124.00	124.50	-1	25,702	0.00%
2020/10/15	27	127.91	40	128.13	128.00	-13	25,721	-0.05%
2020/10/14	7	126.93	9	127.61	127.50	-2	25,500	-0.01%
2020/10/13	16	122.84	17	122.85	123.00	-1	25,389	0.00%
2020/10/12	14	124.93	3	126.00	124.50	11	25,464	0.04%
2020/10/08	10	125.70	24	126.13	127.00	-14	25,504	-0.05%
2020/10/07	2	121.00	2	120.50	121.50	0	25,230	0.00%
2020/10/06	19	120.79	20	122.33	121.50	-1	25,325	0.00%
2020/10/05	29	119.36	18	118.31	119.50	11	25,291	0.04%
2020/09/30	4	116.88	1	119.00	118.00	3	25,190	0.01%
2020/09/29	20	119.98	18	117.03	116.00	2	25,088	0.01%
2020/09/28	49	120.23	50	120.20	120.50	-1	24,889	0.00%
2020/09/25	38	117.54	36	119.42	113.00	2	24,582	0.01%
2020/09/24	4	120.75	2	119.50	119.50	2	24,484	0.01%
2020/09/23	9	127.83	11	127.27	128.00	-2	24,310	-0.01%
2020/09/22	25	127.68	21	128.36	127.00	4	24,831	0.02%
2020/09/21	6	132.67	6	131.50	130.00	0	24,943	0.00%
2020/09/18	15	134.27	15	134.17	134.50	0	24,915	0.00%
2020/09/17	19	134.18	23	135.15	136.00	-4	24,892	-0.02%
2020/09/16	20	134.45	19	132.92	133.00	1	24,713	0.00%
2020/09/15	16	128.81	33	131.58	129.50	-17	24,499	-0.07%
2020/09/14	4	125.63	2	125.75	125.50	2	24,093	0.01%
2020/09/11	12	123.38	10	122.85	123.00	2	24,262	0.01%
2020/09/10	19	127.39	9	128.56	126.00	10	24,201	0.04%
2020/09/09	19	124.05	22	127.80	132.00	-3	24,286	-0.01%
2020/09/08	0	0.00	1	128.50	128.00	-1	24,190	0.00%
2020/09/07	18	130.58	10	135.85	126.50	8	24,242	0.03%
2020/09/04	15	135.73	10	137.45	136.50	5	24,763	0.02%
2020/09/03	7	137.64	35	136.81	138.00	-28	25,002	-0.11%
2020/09/02	34	132.28	28	130.88	131.00	6	24,461	0.02%
2020/09/01	16	125.88	20	124.03	132.50	-4	23,928	-0.02%
2020/08/31	6	122.33	3	123.00	120.50	3	23,549	0.01%
2020/08/28	33	124.98	33	126.26	123.00	0	23,383	0.00%
2020/08/27	18	130.61	3	131.50	129.00	15	23,254	0.06%
2020/08/26	5	131.30	4	131.38	131.00	1	23,598	0.00%
2020/08/25	34	130.35	37	129.09	129.00	-3	23,887	-0.01%
2020/08/24	19	132.45	14	131.57	132.00	5	23,450	0.02%
2020/08/21	48	133.68	59	136.16	140.50	-11	23,067	-0.05%
2020/08/20	47	134.10	42	134.13	128.00	5	22,561	0.02%
2020/08/19	43	141.29	51	140.62	142.00	-8	22,319	-0.04%
2020/08/18	26	140.15	17	140.09	138.50	9	22,087	0.04%
2020/08/17	15	141.53	13	141.96	138.50	2	22,089	0.01%
2020/08/14	22	134.89	19	141.26	144.00	3	21,462	0.01%
2020/08/13	22	134.50	15	131.67	131.00	7	21,254	0.03%
2020/08/12	0	0.00	9	127.56	129.00	-9	21,126	-0.04%
2020/08/11	4	117.38	5	117.80	117.50	-1	20,834	0.00%
2020/08/10	23	120.20	23	113.11	120.00	0	20,473	0.00%
2020/08/07	14	115.39	11	116.82	113.50	3	20,183	0.01%
2020/08/06	12	115.79	11	118.05	118.50	1	20,065	0.00%
2020/08/05	8	114.19	10	118.55	116.00	-2	19,961	-0.01%
2020/08/04	0	0.00	9	109.28	111.50	-9	19,411	-0.05%
2020/08/03	0	0.00	7	105.00	101.50	-7	19,281	-0.04%
2020/07/31	18	100.27	14	100.50	100.00	4	19,193	0.02%
2020/07/30	10	102.00	26	99.96	100.00	-16	19,020	-0.08%
2020/07/29	1	94.00	0	0.00	94.60	1	18,671	0.01%
2020/07/28	13	96.67	18	96.84	96.10	-5	18,568	-0.03%
2020/07/27	6	93.60	6	93.78	94.40	0	18,413	0.00%
2020/07/24	19	93.99	18	92.66	92.30	1	18,529	0.01%
2020/07/23	19	96.41	12	95.62	96.00	7	18,691	0.04%
2020/07/22	27	94.72	43	95.68	96.50	-16	18,608	-0.09%
2020/07/21	0	0.00	24.5	88.62	89.80	-24.5	17,942	-0.14%
2020/07/20	3	80.23	2	80.70	81.70	1	18,263	0.01%
2020/07/17	23	80.20	21	79.60	79.80	2	18,346	0.01%
2020/07/16	11	80.41	11	81.46	81.80	0	18,413	0.00%
2020/07/15	1	80.70	2	82.60	80.50	-1	18,412	-0.01%
2020/07/14	2	80.60	1	79.00	79.00	1	18,485	0.01%
2020/07/13	2	81.25	1	81.90	82.70	1	18,653	0.01%
2020/07/10	4	83.63	6	83.33	82.70	-2	18,846	-0.01%
2020/07/09	4	87.78	9	86.71	86.10	-5	19,015	-0.03%
2020/07/08	6	87.58	13	87.95	88.10	-7	19,258	-0.04%
2020/07/07	3	86.13	3	86.33	85.40	0	19,298	0.00%
2020/07/06	8	87.48	7	86.60	86.50	1	19,317	0.01%
2020/07/03	17	84.18	16	84.11	84.30	1	19,427	0.01%
2020/07/02	14	80.19	8	81.06	81.90	6	19,400	0.03%
2020/07/01	19	81.49	7	81.76	78.40	12	19,314	0.06%
2020/06/30	6	78.67	28	77.49	79.30	-22	18,858	-0.12%
2020/06/29	2	72.20	5.1	73.03	72.10	-3.1	18,765	-0.02%
2020/06/24	0	0.00	1	72.10	72.10	-1	18,843	-0.01%
2020/06/23	10	70.93	6	71.13	70.50	4	19,099	0.02%
2020/06/22	1	72.70	7	71.84	72.50	-6	19,195	-0.03%
2020/06/19	1	69.10	6	68.90	69.60	-5	19,083	-0.03%
2020/06/18	9	69.31	3	69.03	69.40	6	19,140	0.03%
2020/06/17	3	67.63	2	68.00	67.80	1	18,947	0.01%
2020/06/16	2	67.15	23	66.72	66.50	-21	18,966	-0.11%
2020/06/15	10	64.69	3	65.07	63.30	7	18,702	0.04%
2020/06/12	23	65.18	29	64.49	65.40	-6	18,726	-0.03%
2020/06/11	23	66.91	25	67.03	65.90	-2	18,425	-0.01%
2020/06/10	18	63.36	56	63.54	65.30	-38	17,466	-0.22%
2020/06/09	2	59.55	8	60.18	59.40	-6	16,885	-0.04%
2020/06/08	15	60.41	1	59.60	59.50	14	16,932	0.08%
2020/06/05	9	60.48	20	60.74	60.40	-11	16,913	-0.07%
2020/06/04	10	59.66	1	60.20	59.10	9	16,812	0.05%
2020/06/03	13	59.95	3	59.30	59.40	10	16,950	0.06%
2020/06/02	18	61.18	3	61.03	59.70	15	16,883	0.09%
2020/06/01	15	58.65	35	58.50	60.30	-20	16,561	-0.12%
2020/05/29	3	56.00	4	55.75	56.00	-1	16,149	-0.01%
2020/05/28	6	56.37	3	55.77	55.00	3	16,444	0.02%
2020/05/27	19	56.51	10	56.97	56.00	9	16,532	0.05%
2020/05/26	25	56.06	25	56.27	56.20	0	16,481	0.00%
2020/05/25	25	54.88	2	54.85	54.70	23	16,235	0.14%
2020/05/22	7	55.21	22	53.98	54.10	-15	16,085	-0.09%
2020/05/21	10	59.38	4	59.00	58.70	6	15,936	0.04%
2020/05/20	35	58.22	29	57.85	57.80	6	16,305	0.04%
2020/05/19	58	58.53	26	60.58	58.50	32	16,013	0.20%
2020/05/18	10	63.55	5	63.00	63.00	5	15,354	0.03%
2020/05/15	14	70.34	2	69.50	69.90	12	15,233	0.08%
2020/05/14	18	71.79	4	72.15	70.50	14	15,197	0.09%
2020/05/13	4	72.85	8	73.40	72.80	-4	15,197	-0.03%
2020/05/12	10	73.03	0.2	72.30	71.80	9.8	15,159	0.06%
2020/05/11	4	75.45	25	74.03	75.20	-21	15,088	-0.14%
2020/05/08	27.2	71.50	27	70.46	71.30	0.2	14,939	0.00%
2020/05/07	26	70.23	23	69.65	69.50	3	14,955	0.02%
2020/05/06	5	69.74	8	70.05	69.60	-3	14,843	-0.02%
2020/05/05	1	70.60	1	69.80	69.80	0	14,850	0.00%
2020/05/04	6	69.50	0	0.00	70.50	6	14,777	0.04%
2020/04/30	4	72.20	3	71.40	71.30	1	14,741	0.01%
2020/04/29	7	71.70	9	72.02	72.00	-2	14,677	-0.01%
2020/04/28	9	69.66	12	69.85	70.50	-3	14,493	-0.02%
2020/04/27	1	67.50	3	67.50	67.60	-2	14,229	-0.01%
2020/04/24	10	66.99	3	67.20	67.50	7	14,120	0.05%
2020/04/23	5	67.72	17	68.28	68.10	-12	14,001	-0.09%
2020/04/22	9	64.52	2	65.05	65.40	7	13,543	0.05%
2020/04/21	0	0.00	2	63.70	64.60	-2	13,417	-0.01%
2020/04/20	2	65.00	0	0.00	65.70	2	13,386	0.01%
2020/04/17	6	66.43	7.2	65.81	64.50	-1.2	13,446	-0.01%
2020/04/16	4	63.95	12	64.77	65.00	-8	13,214	-0.06%
2020/04/15	15.2	64.28	20	64.74	62.10	-4.9	12,910	-0.04%
2020/04/14	1	61.30	55	60.97	62.10	-54	12,508	-0.43%
2020/04/13	2	56.65	41	55.49	56.50	-39	12,269	-0.32%
2020/04/10	25	53.29	9	53.06	53.70	16	11,965	0.13%
2020/04/09	2	52.10	0	0.00	52.00	2	11,825	0.02%
2020/04/08	32	53.70	0	0.00	53.40	32	11,714	0.27%
2020/04/07	37	54.65	35	57.24	53.40	2	11,489	0.02%
2020/04/06	2	53.80	1	54.30	54.30	1	11,222	0.01%
2020/04/01	6	55.03	3	52.90	53.80	3	11,126	0.03%
2020/03/31	9	54.60	12	54.43	55.00	-3	10,938	-0.03%
2020/03/30	10	51.55	11	51.80	52.40	-1	10,584	-0.01%
2020/03/27	11	49.80	10	49.99	50.40	1	10,329	0.01%
2020/03/26	4	45.83	12	45.80	47.00	-8	9,955	-0.08%
2020/03/25	1	41.60	9	42.18	43.65	-8	9,663	-0.08%
2020/03/24	5	39.60	3	40.12	39.70	2	9,510	0.02%
2020/03/23	7	38.71	0	0.00	38.70	7	9,309	0.08%
2020/03/20	51	45.51	53	45.51	43.00	-2	9,177	-0.02%
2020/03/19	12	44.12	0	0.00	42.85	12	8,913	0.13%
2020/03/18	18	48.77	29	47.57	47.60	-11	8,805	-0.12%
2020/03/17	47	44.70	51	44.49	44.70	-4	8,584	-0.05%
2020/03/16	7	46.16	0	0.00	43.70	7	8,501	0.08%
2020/03/13	11	44.55	4	44.79	46.70	7	8,509	0.08%
2020/03/12	12	50.62	48	51.17	49.00	-36	8,368	-0.43%
2020/03/11	5	55.66	5	54.26	54.20	0	8,281	0.00%
2020/03/10	11	56.05	5	55.18	56.00	6	8,218	0.07%
2020/03/09	12	56.37	11	57.75	55.00	1	8,085	0.01%
2020/03/06	6	57.27	8	57.16	57.40	-2	7,895	-0.03%
2020/03/05	2	58.15	2	57.90	56.10	0	7,883	0.00%
2020/03/04	33	55.57	33	55.70	56.20	0	7,683	0.00%
2020/03/03	30	57.30	16	56.60	55.50	14	7,573	0.18%
2020/03/02	9	56.09	23	54.70	56.00	-14	7,183	-0.19%
2020/02/27	2	55.50	19	54.27	53.00	-17	6,883	-0.25%
2020/02/26	5	55.36	4	55.35	55.20	1	6,724	0.01%
2020/02/25	16	56.24	4	55.93	55.30	12	6,595	0.18%
2020/02/24	21	56.55	17	56.38	56.90	4	6,535	0.06%
2020/02/21	23	55.06	39	54.88	55.80	-16	6,145	-0.26%
2020/02/20	9	50.62	21	50.57	50.80	-12	5,405	-0.22%
2020/02/19	1	47.60	7	48.63	48.55	-6	5,207	-0.12%
2020/02/18	0	0.00	2	47.20	47.10	-2	5,179	-0.04%
2020/02/17	0	0.00	3	47.20	47.00	-3	5,213	-0.06%
2020/02/14	2	47.68	3	48.15	47.70	-1	5,196	-0.02%
2020/02/13	5	47.65	5	47.10	47.50	0	5,273	0.00%
2020/02/12	2	46.90	4	46.73	47.00	-2	5,269	-0.04%
2020/02/11	1	45.05	5	44.55	45.05	-4	5,299	-0.08%
2020/02/10	8	42.04	3	42.90	42.90	5	5,307	0.09%
2020/02/07	0	0.00	5	44.85	44.65	-5	5,235	-0.10%
2020/02/06	7	46.17	5	45.68	46.00	2	5,311	0.04%
2020/02/05	0	0.00	1	44.70	43.80	-1	5,383	-0.02%
2020/02/04	1	45.05	1	44.60	44.50	0	5,538	0.00%
2020/01/31	2	45.50	11	43.42	43.80	-9	5,751	-0.16%
2020/01/30	3	45.12	4	45.13	44.85	-1	6,035	-0.02%
2020/01/20	2	49.90	0	0.00	49.80	2	6,094	0.03%
2020/01/17	6	49.80	1	50.10	50.20	5	6,223	0.08%
2020/01/16	0	0.00	1	50.00	49.85	-1	6,636	-0.02%
2020/01/15	10	49.90	0	0.00	49.90	10	7,050	0.14%
2020/01/14	7	50.06	6	49.97	50.20	1	7,827	0.01%
2020/01/13	4	48.46	7	49.16	50.00	-3	7,701	-0.04%
2020/01/10	0	0.00	1	46.00	46.75	-1	7,519	-0.01%
2020/01/09	1	45.60	0	0.00	45.40	1	7,519	0.01%
2020/01/08	7	45.45	1	45.50	45.15	6	7,754	0.08%
2020/01/07	2	45.35	7	45.54	45.40	-5	7,872	-0.06%
2020/01/06	11	45.22	18	45.16	44.55	-7	7,947	-0.09%
2020/01/03	2	46.73	0	0.00	46.65	2	7,980	0.03%
2020/01/02	0	0.00	1	47.00	47.90	-1	8,196	-0.01%
2019/12/31	5	45.55	10	45.53	45.95	-5	8,441	-0.06%
2019/12/30	1	45.90	0	0.00	45.90	1	8,587	0.01%
2019/12/25	2	47.70	7	47.64	47.95	-5	8,780	-0.06%
2019/12/23	8	47.66	2	48.05	47.60	6	9,246	0.06%
2019/12/20	6	48.80	4	49.06	49.00	2	9,397	0.02%
2019/12/19	1	48.70	0	0.00	48.70	1	9,519	0.01%
2019/12/17	1	49.50	1	49.60	49.60	0	9,939	0.00%
2019/12/16	0	0.00	1	49.15	49.15	-1	10,171	-0.01%
2019/12/13	1	48.40	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	49.20	1	48.70	48.40	0	10,989	0.00%
2019/12/11	2	48.68	0	0.00	48.95	2	11,710	0.02%
2019/12/10	1	48.65	0	0.00	48.50	1	11,984	0.01%
2019/12/06	1	50.40	1	50.90	50.70	0	11,936	0.00%
2019/12/05	21	50.07	17	50.01	49.90	4	11,961	0.03%
2019/12/04	1	50.40	0	0.00	50.40	1	12,065	0.01%
2019/12/03	4	50.03	5	49.81	50.20	-1	12,467	-0.01%
2019/12/02	50	48.60	1	48.50	48.60	49	12,507	0.39%
2019/11/29	5	51.60	1	51.40	51.20	4	12,596	0.03%
2019/11/28	2	52.00	28	51.91	52.20	-26	12,651	-0.21%
2019/11/27	2	51.40	1	51.40	51.20	1	12,683	0.01%
2019/11/26	1	51.10	0	0.00	51.20	1	12,715	0.01%
2019/11/25	0	0.00	2	51.20	50.70	-2	12,732	-0.02%
2019/11/22	1	51.80	5	50.90	50.90	-4	12,773	-0.03%
2019/11/21	12	50.99	5	51.20	51.40	7	12,883	0.05%
2019/11/20	7	52.96	5	53.10	52.80	2	12,804	0.02%
2019/11/19	1	55.00	3	55.00	54.00	-2	12,980	-0.02%
2019/11/18	1	53.70	1	54.00	54.50	0	12,994	0.00%
2019/11/15	5	53.38	8	54.16	53.40	-3	13,092	-0.02%
2019/11/14	13	53.39	5	53.10	53.00	8	13,072	0.06%
2019/11/12	28	54.77	9	54.42	55.00	19	13,217	0.14%
2019/11/11	2	53.10	0	0.00	52.70	2	13,274	0.02%
2019/11/08	14	53.63	7	54.29	53.60	7	13,208	0.05%
2019/11/07	3	54.23	5	53.80	54.90	-2	13,135	-0.02%
2019/11/06	8	54.14	0	0.00	53.80	8	13,146	0.06%
2019/11/05	4	55.23	5	55.18	55.20	-1	13,168	-0.01%
2019/11/04	9	54.76	10	54.47	54.70	-1	13,186	-0.01%
2019/11/01	8	54.23	3	55.27	54.20	5	13,132	0.04%
2019/10/31	8	55.41	7	55.90	55.40	1	13,108	0.01%
2019/10/30	49	56.78	14	57.44	56.10	35	13,141	0.27%
2019/10/29	2	56.50	9	55.96	56.50	-7	12,960	-0.05%
2019/10/28	29	56.86	8	57.14	56.50	21	12,829	0.16%
2019/10/25	29	56.53	29	57.28	56.60	0	12,785	0.00%
2019/10/24	33	56.58	110	56.64	57.70	-77	12,690	-0.61%	大賣/
2019/10/23	74	55.29	1	55.20	55.30	73	12,416	0.59%
2019/10/22	13	55.38	72	54.17	55.90	-59	12,379	-0.48%
2019/10/21	1	51.10	3	51.10	50.90	-2	11,771	-0.02%
2019/10/18	1	50.60	15	51.30	51.30	-14	11,965	-0.12%
2019/10/17	11	51.45	41	51.57	51.20	-30	12,250	-0.24%
2019/10/16	74	51.37	47	52.03	50.90	27	12,597	0.21%
2019/10/15	0	0.00	12	52.52	51.90	-12	12,432	-0.10%
2019/10/14	4	50.83	26	51.03	51.00	-22	12,356	-0.18%
2019/10/09	3	49.00	0	0.00	49.00	3	12,257	0.02%
2019/10/08	43	50.84	14	50.37	49.00	29	12,218	0.24%
2019/10/07	17	52.26	91	52.24	52.00	-74	12,094	-0.61%
2019/10/04	33	50.40	5	50.42	50.40	28	11,927	0.23%
2019/10/03	10	50.30	0	0.00	50.40	10	11,969	0.08%
2019/10/02	27	50.15	2	49.55	50.20	25	11,948	0.21%
2019/10/01	61	49.15	1	49.35	49.35	60	11,880	0.51%
2019/09/27	14	50.14	17	49.98	50.60	-3	11,792	-0.03%
2019/09/26	44	50.85	122	50.98	50.00	-78	11,732	-0.66%	大賣/
2019/09/25	5	49.94	19	49.74	49.80	-14	11,662	-0.12%
2019/09/24	7	50.13	18	50.41	50.20	-11	11,747	-0.09%
2019/09/23	16	51.30	53	50.74	50.50	-37	11,671	-0.32%
2019/09/20	26	49.05	14	49.13	49.55	12	11,584	0.10%
2019/09/19	37	50.16	3	50.43	49.90	34	11,494	0.30%
2019/09/18	84	48.99	97	49.53	49.85	-13	11,286	-0.12%
2019/09/17	129	47.55	92	47.83	48.80	37	10,971	0.34%	大買/
2019/09/16	113	45.99	116	46.46	47.30	-3	10,652	-0.03%	大買/大賣/
2019/09/12	2	43.53	15	42.98	43.80	-13	10,271	-0.13%
2019/09/11	1	41.55	0	0.00	41.35	1	10,460	0.01%
2019/09/10	1	41.25	7	41.01	41.55	-6	10,575	-0.06%
2019/09/09	4	41.23	31	41.27	41.05	-27	10,795	-0.25%
2019/09/06	8	42.29	2	42.40	42.10	6	10,828	0.06%
2019/09/05	83	42.82	28	42.92	42.80	55	10,905	0.50%
2019/09/04	0	0.00	1	41.60	42.00	-1	11,021	-0.01%
2019/09/03	14	41.73	15	42.01	40.75	-1	11,207	-0.01%
2019/09/02	10	41.04	10	41.14	41.50	0	11,119	0.00%
2019/08/30	1	40.90	1	40.95	40.30	0	11,103	0.00%
2019/08/29	4	39.84	4	39.36	39.85	0	11,137	0.00%
2019/08/28	1	39.00	1	39.05	39.00	0	11,226	0.00%
2019/08/27	1	39.65	3	39.05	38.90	-2	11,287	-0.02%
2019/08/26	10	39.13	3	40.05	39.00	7	11,364	0.06%
2019/08/23	4	41.83	5	41.55	41.70	-1	11,441	-0.01%
2019/08/22	6	42.69	6	42.82	42.10	0	11,611	0.00%
2019/08/21	2	41.50	6	42.00	41.65	-4	11,657	-0.03%
2019/08/20	14	41.90	4	42.03	41.30	10	11,863	0.08%
2019/08/19	4	41.63	0	0.00	41.45	4	12,021	0.03%
2019/08/16	3	41.78	1	41.60	41.60	2	12,307	0.02%
2019/08/15	9	41.22	11	41.23	41.85	-2	12,377	-0.02%
2019/08/14	7	41.24	5	42.01	41.10	2	12,382	0.02%
2019/08/13	1	40.00	7	39.91	40.20	-6	12,351	-0.05%
2019/08/12	8	40.41	0	0.00	40.55	8	12,470	0.06%
2019/08/08	8	39.83	8	39.62	39.80	0	12,449	0.00%
2019/08/07	11	39.45	3	38.95	38.20	8	12,443	0.06%
2019/08/06	13	38.46	11	37.95	39.75	2	12,402	0.02%
2019/08/05	4	38.80	0	0.00	38.25	4	12,331	0.03%
2019/08/02	5	39.13	2	39.70	40.00	3	12,357	0.02%
2019/08/01	10	41.26	0	0.00	40.85	10	12,300	0.08%
2019/07/31	1	42.50	3	41.98	42.50	-2	12,306	-0.02%
2019/07/30	5	42.16	2	42.85	42.00	3	12,355	0.02%
2019/07/29	34	44.69	34	44.47	43.80	0	12,241	0.00%
2019/07/26	1	44.00	6	44.13	44.25	-5	12,174	-0.04%
2019/07/25	3	44.38	4	44.35	44.40	-1	12,142	-0.01%
2019/07/24	4	43.16	11	43.98	45.00	-7	12,018	-0.06%
2019/07/23	0	0.00	2	42.10	41.75	-2	11,824	-0.02%
2019/07/22	2	41.28	0	0.00	41.70	2	11,745	0.02%
2019/07/19	1	41.00	12	40.84	41.00	-11	11,591	-0.09%
2019/07/18	7	39.56	2	41.75	39.80	5	11,394	0.04%
2019/07/17	0	0.00	5	39.58	39.25	-5	11,135	-0.04%
2019/07/16	4	39.85	11	39.91	39.65	-7	11,312	-0.06%
2019/07/15	0	0.00	15	38.85	39.50	-15	11,537	-0.13%
2019/07/12	27	39.26	0	0.00	39.60	27	11,601	0.23%
2019/07/11	4	39.13	5	39.38	39.70	-1	11,686	-0.01%
2019/07/10	5	38.46	1	38.35	38.65	4	11,659	0.03%
2019/07/09	21	38.59	0	0.00	37.60	21	11,532	0.18%
2019/07/08	6	40.42	0	0.00	40.40	6	11,434	0.05%
2019/07/04	4	41.81	8	42.09	41.55	-4	11,545	-0.03%
2019/07/03	12	42.37	8	42.25	41.65	4	11,665	0.03%
2019/07/02	10	43.33	10	43.51	43.15	0	11,684	0.00%
2019/07/01	1	43.20	4	42.90	43.25	-3	11,679	-0.03%
2019/06/28	8	39.71	1	40.15	39.35	7	11,664	0.06%
2019/06/27	4	39.89	9	39.62	39.55	-5	11,856	-0.04%
2019/06/26	1	38.70	3	38.47	38.75	-2	11,962	-0.02%
2019/06/25	3	38.35	1	38.90	38.50	2	12,158	0.02%
2019/06/21	7	38.64	7	39.06	38.20	0	12,487	0.00%
2019/06/20	15	38.98	0	0.00	38.70	15	12,545	0.12%
2019/06/19	3	38.35	14	38.59	39.35	-11	12,462	-0.09%
2019/06/18	7	35.81	5	36.05	36.15	2	12,064	0.02%
2019/06/17	5	36.96	4	37.26	36.95	1	12,255	0.01%
2019/06/14	1	36.00	0.5	36.60	36.50	0.5	12,161	0.00%
2019/06/13	5	37.52	15	37.00	37.35	-10	12,247	-0.08%
2019/06/12	10	37.57	11	37.64	37.75	-1	12,018	-0.01%
2019/06/11	7	35.81	19	35.52	37.50	-12	11,473	-0.10%
2019/06/10	9	32.84	11	33.29	34.10	-2	11,177	-0.02%
2019/06/06	3	31.55	0	0.00	31.55	3	11,061	0.03%
2019/06/05	11	32.90	8	33.28	32.65	3	10,990	0.03%
2019/06/04	3	32.68	6	32.86	32.55	-3	10,954	-0.03%
2019/06/03	1	31.80	1	32.00	32.05	0	10,845	0.00%
2019/05/31	7	32.73	3	32.87	32.70	4	10,794	0.04%
2019/05/30	11	31.80	9	32.07	32.00	2	10,711	0.02%
2019/05/29	1	29.50	21	31.21	31.55	-20	10,536	-0.19%
2019/05/28	8	30.56	6	30.73	30.35	2	10,470	0.02%
2019/05/27	23	30.03	1	29.95	29.80	22	10,423	0.21%
2019/05/24	18	31.73	9	32.27	31.25	9	10,197	0.09%
2019/05/23	0	0.00	2	34.43	32.75	-2	9,939	-0.02%
2019/05/22	2	36.00	0	0.00	36.05	2	9,712	0.02%
2019/05/21	10	37.53	10	37.63	38.00	0	9,665	0.00%
2019/05/20	3	40.08	0	0.00	38.15	3	9,561	0.03%
2019/05/17	1	40.55	0	0.00	40.60	1	9,478	0.01%
2019/05/15	1	44.50	1	46.90	46.80	0	9,431	0.00%
2019/05/13	0	0.00	1	44.70	45.00	-1	9,449	-0.01%
2019/05/10	1	46.20	7	45.23	45.30	-6	9,480	-0.06%
2019/05/09	3	47.05	0	0.00	46.10	3	9,432	0.03%
2019/05/08	8	48.70	2	48.85	48.70	6	9,379	0.06%
2019/05/07	5	45.00	5	46.25	47.50	0	9,300	0.00%
2019/05/06	0	0.00	2	44.30	43.80	-2	9,223	-0.02%
2019/05/03	2	47.05	6	47.03	46.90	-4	9,220	-0.04%
2019/04/30	1	45.70	0	0.00	46.50	1	9,301	0.01%
2019/04/29	1	44.40	0	0.00	45.40	1	9,332	0.01%
2019/04/26	4	48.84	0	0.00	48.70	4	9,300	0.04%
2019/04/25	0	0.00	1	51.20	51.60	-1	9,427	-0.01%
2019/04/24	3	49.90	0	0.00	51.00	3	9,414	0.03%
2019/04/23	2	51.65	2	53.05	50.60	0	9,360	0.00%
2019/04/22	12	53.23	15	53.92	53.80	-3	9,309	-0.03%
2019/04/19	4	51.55	7	50.28	52.00	-3	9,170	-0.03%
2019/04/18	2	48.25	5	48.88	48.15	-3	8,936	-0.03%
2019/04/17	2	48.55	12	48.55	48.55	-10	8,983	-0.11%
2019/04/16	2	47.73	2	48.50	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/12	2	46.78	1	46.30	46.35	1	8,939	0.01%
2019/04/11	2	46.95	0	0.00	46.90	2	8,970	0.02%
2019/04/10	1	47.60	1	47.50	47.95	0	8,944	0.00%
2019/04/09	13	47.45	0	0.00	46.55	13	8,890	0.15%
2019/04/08	3	50.05	1	50.40	51.10	2	8,932	0.02%
2019/04/03	0	0.00	18	47.60	49.20	-18	8,974	-0.20%
2019/04/02	7	47.99	21	47.64	48.30	-14	9,024	-0.16%
2019/04/01	0	0.00	2	45.40	45.00	-2	8,933	-0.02%
2019/03/29	4	45.06	11	45.88	46.60	-7	8,711	-0.08%
2019/03/28	28	45.46	1	44.25	45.80	27	8,632	0.31%
2019/03/27	0	0.00	8	42.99	44.00	-8	8,607	-0.09%
2019/03/26	8	41.54	6	42.12	41.50	2	8,614	0.02%
2019/03/22	2	43.75	6	43.66	44.20	-4	8,623	-0.05%
2019/03/21	1	42.50	0	0.00	42.15	1	8,721	0.01%
2019/03/20	3	42.30	5	42.21	42.00	-2	8,977	-0.02%
2019/03/19	1	39.75	11	40.07	39.90	-10	9,202	-0.11%
2019/03/18	2	39.30	20	38.15	39.30	-18	9,650	-0.19%
2019/03/15	1	37.25	1	37.50	37.25	0	10,059	0.00%
2019/03/14	0	0.00	1	36.70	36.90	-1	10,311	-0.01%
2019/03/12	0	0.00	8	36.80	36.30	-8	10,691	-0.07%
2019/03/11	0	0.00	6	36.69	36.70	-6	11,032	-0.05%
2019/03/08	8	36.37	2	36.40	36.30	6	11,377	0.05%
2019/03/07	3	37.73	1	38.50	37.80	2	11,509	0.02%
2019/03/06	1	37.90	0	0.00	37.80	1	11,975	0.01%
2019/03/05	0	0.00	4	38.55	38.15	-4	12,156	-0.03%
2019/03/04	3	38.10	1	38.45	38.70	2	12,150	0.02%
2019/02/27	5	38.00	0	0.00	37.75	5	12,186	0.04%
2019/02/26	1	38.50	0	0.00	38.50	1	12,076	0.01%
2019/02/25	0	0.00	8	37.08	36.80	-8	11,876	-0.07%
2019/02/22	4	36.23	0	0.00	36.05	4	11,864	0.03%
2019/02/21	6	37.23	9	37.07	36.85	-3	11,862	-0.03%
2019/02/20	4	38.33	4	38.45	37.90	0	11,865	0.00%
2019/02/19	3	38.00	0	0.00	38.30	3	11,809	0.03%
2019/02/18	3	37.82	2	38.38	37.50	1	11,865	0.01%
2019/02/15	3	37.77	0	0.00	37.60	3	12,073	0.02%
2019/02/14	0	0.00	1	38.30	38.15	-1	12,184	-0.01%
2019/02/13	1	38.60	1	38.10	38.10	0	12,103	0.00%
2019/02/12	11	38.59	0	0.00	39.00	11	12,034	0.09%
2019/02/11	0	0.00	2	37.20	37.25	-2	12,048	-0.02%
2019/01/30	0	0.00	2	36.65	35.95	-2	12,073	-0.02%
2019/01/29	0	0.00	4	36.53	36.70	-4	12,067	-0.03%
2019/01/28	3	36.42	5	36.40	36.20	-2	12,095	-0.02%
2019/01/25	5	36.00	1	36.00	36.00	4	12,041	0.03%
2019/01/21	1	36.40	1	36.10	36.25	0	11,870	0.00%
2019/01/18	3	36.62	3	36.15	36.75	0	11,812	0.00%
2019/01/17	5	35.61	1	36.25	35.55	4	11,648	0.03%
2019/01/16	1	34.25	25	34.66	34.65	-24	11,481	-0.21%
2019/01/15	12	34.00	0	0.00	34.50	12	11,490	0.10%
2019/01/14	6	33.97	11	33.36	34.30	-5	11,431	-0.04%
2019/01/11	1	33.50	1	33.25	33.25	0	11,357	0.00%
2019/01/10	6	33.87	14	34.09	34.45	-8	11,243	-0.07%
2019/01/09	13	34.26	50	33.80	33.50	-37	11,212	-0.33%
2019/01/08	3	34.78	3	34.97	35.20	0	11,047	0.00%
2019/01/07	0	0.00	15	35.08	34.70	-15	10,995	-0.14%
2019/01/04	45	34.03	11	34.11	33.50	34	10,953	0.31%
2019/01/03	2	34.78	12	34.82	34.70	-10	10,943	-0.09%
2019/01/02	0	0.00	13	34.47	34.10	-13	10,824	-0.12%
2018/12/28	8	33.80	28	33.69	33.80	-20	10,841	-0.18%
2018/12/27	3	33.77	10	33.90	33.65	-7	10,850	-0.06%
2018/12/26	22	33.60	22	33.10	32.80	0	10,677	0.00%
2018/12/25	16	35.59	11	35.31	35.15	5	10,571	0.05%
2018/12/24	1	36.35	1	36.65	37.45	0	10,361	0.00%
2018/12/22	6	35.76	0	0.00	35.75	6	10,235	0.06%
2018/12/21	1	34.80	10	35.90	36.30	-9	10,278	-0.09%
2018/12/20	4	35.29	5	35.19	34.80	-1	10,098	-0.01%
2018/12/19	6	36.54	2	36.43	35.10	4	9,975	0.04%
2018/12/18	9	36.13	1	36.95	36.30	8	9,811	0.08%
2018/12/17	9	36.54	10	37.55	37.35	-1	9,706	-0.01%
2018/12/14	24	36.87	2	37.13	37.20	22	9,423	0.23%
2018/12/13	18	38.19	6	38.00	37.75	12	9,117	0.13%
2018/12/12	18	40.24	17	40.66	39.65	1	8,849	0.01%
2018/12/11	24	39.62	74	39.33	40.00	-50	8,632	-0.58%
2018/12/10	38	35.60	60	36.53	36.40	-22	8,376	-0.26%
2018/12/07	0	0.00	14	34.90	35.75	-14	8,035	-0.17%
2018/12/06	17	32.82	20	32.51	32.50	-3	7,826	-0.04%
2018/12/05	15	34.70	7	34.25	34.50	8	7,775	0.10%
2018/12/04	8	34.10	67	34.83	34.15	-59	7,604	-0.78%
2018/12/03	14	32.86	8	33.01	33.45	6	7,323	0.08%
2018/11/30	6	30.08	6	31.00	30.45	0	7,115	0.00%
2018/11/29	11	32.39	3	31.48	30.00	8	7,093	0.11%
2018/11/28	3	30.72	5	30.90	31.15	-2	6,655	-0.03%
2018/11/26	1	30.55	1	31.35	30.00	0	6,477	0.00%
2018/11/22	2	30.60	5	30.01	29.80	-3	6,320	-0.05%
2018/11/20	15	30.10	6	30.50	30.15	9	6,230	0.14%
2018/11/19	4	30.63	0	0.00	31.00	4	6,184	0.06%
2018/11/16	15	31.80	0	0.00	32.00	15	6,094	0.25%
2018/11/14	0	0.00	16	32.81	32.90	-16	5,900	-0.27%
2018/11/13	0	0.00	17	30.47	31.10	-17	5,631	-0.30%
2018/11/12	0	0.00	2	29.60	29.55	-2	5,464	-0.04%
2018/11/09	2	29.30	0	0.00	29.30	2	5,449	0.04%
2018/11/07	0	0.00	20	27.50	29.60	-20	5,363	-0.37%
2018/11/06	20	26.80	0	0.00	26.95	20	5,306	0.38%
2018/11/05	0	0.00	6	27.50	28.05	-6	5,299	-0.11%
2018/10/30	1	24.05	0	0.00	24.40	1	5,287	0.02%
2018/10/26	1	25.25	0	0.00	25.70	1	5,200	0.02%
2018/10/24	0	0.00	2	26.80	26.95	-2	5,109	-0.04%
2018/10/23	0	0.00	1	25.85	26.00	-1	5,012	-0.02%
2018/10/17	2	24.75	1	24.65	24.35	1	4,821	0.02%
2018/10/16	6	24.73	0	0.00	24.75	6	4,770	0.13%
2018/10/12	1	24.00	0	0.00	24.25	1	4,700	0.02%
2018/10/11	7	23.97	0	0.00	23.95	7	4,645	0.15%
2018/10/09	3	26.65	1	26.85	26.60	2	4,532	0.04%
2018/10/08	13	27.49	0	0.00	26.80	13	4,491	0.29%
2018/10/05	3	28.75	0	0.00	28.80	3	4,394	0.07%
2018/10/04	0	0.00	37	30.14	29.70	-37	4,309	-0.86%
2018/10/03	0	0.00	15	31.10	30.85	-15	4,247	-0.35%
2018/10/02	2	30.30	3	30.25	30.00	-1	4,113	-0.02%
2018/10/01	0	0.00	1	30.10	30.10	-1	4,069	-0.02%
2018/09/28	1	29.50	17	29.41	30.05	-16	4,025	-0.40%
2018/09/27	5	29.53	0	0.00	29.40	5	3,937	0.13%
2018/09/26	31	30.15	9	30.70	29.90	22	3,854	0.57%
2018/09/25	4	31.55	0	0.00	31.50	4	3,757	0.11%
2018/09/21	1	31.90	2	31.75	31.15	-1	3,712	-0.03%
2018/09/20	10	32.00	1	32.00	32.00	9	3,638	0.25%
2018/09/19	10	32.75	0	0.00	32.90	10	3,554	0.28%
2018/09/18	13	33.30	2	33.20	33.00	11	3,551	0.31%
2018/09/17	14	34.18	11	35.15	34.30	3	3,421	0.09%
2018/09/14	5	33.57	16	33.94	34.00	-11	3,060	-0.36%
2018/09/13	1	33.05	27	33.84	32.60	-26	2,683	-0.97%
2018/09/12	3	31.43	0	0.00	31.15	3	2,380	0.13%
2018/09/10	3	31.77	2	31.63	31.35	1	2,210	0.05%
2018/09/07	0	0.00	56	30.70	30.80	-56	2,110	-2.65%
2018/09/06	1	31.90	2	32.65	31.00	-1	2,012	-0.05%
2018/09/05	6	31.23	2	31.18	32.50	4	1,849	0.22%
2018/09/04	0	0.00	1	30.00	30.00	-1	1,631	-0.06%
2018/08/28	0	0.00	2	29.30	29.30	-2	1,470	-0.14%
2018/08/27	0	0.00	2	29.85	29.60	-2	1,512	-0.13%
2018/08/22	0	0.00	1	28.35	28.25	-1	1,478	-0.07%
2018/08/20	1.9	27.93	0	0.00	27.90	1.9	1,467	0.13%
2018/08/15	0	0.00	2	29.45	30.20	-2	1,407	-0.14%
2018/08/13	2	28.25	0	0.00	29.40	2	1,316	0.15%
2018/08/07	1	27.20	0	0.00	27.45	1	1,091	0.09%
2018/08/01	0	0.00	2	27.40	27.10	-2	1,144	-0.17%
2018/06/27	9	28.51	8	28.91	29.00	1	1,600	0.06%
2018/06/13	0	0.00	0	26.75	26.75	0	2,001	0.00%
2018/06/12	0	0.00	1	27.15	27.10	-1	2,084	-0.05%
2018/06/08	35	26.80	0	0.00	27.00	35	2,188	1.60%
2018/06/04	0	0.00	2	25.35	26.75	-2	2,999	-0.07%
2018/05/31	30	25.20	0	0.00	25.25	30	3,302	0.91%
2018/05/18	10	25.00	0	0.00	25.05	10	3,832	0.26%
2018/05/17	24	25.41	0	0.00	25.25	24	3,828	0.63%
2018/05/16	46	25.25	1	25.25	25.20	45	3,820	1.18%
2018/05/14	18	25.22	0	0.00	25.15	18	3,860	0.47%
2018/05/11	0	0.00	1	26.45	25.70	-1	3,844	-0.03%
2018/05/10	1	26.10	0	0.00	26.20	1	3,828	0.03%
2018/05/09	15	26.15	0	0.00	26.20	15	3,837	0.39%
2018/05/08	1	26.10	0	0.00	26.15	1	3,838	0.03%
2018/05/07	10	25.80	0	0.00	25.75	10	3,843	0.26%
2018/05/02	10	26.70	0	0.00	26.60	10	3,838	0.26%
2018/04/30	0	0.00	1	27.10	26.85	-1	3,844	-0.03%
2018/04/27	1	26.65	0	0.00	26.65	1	3,854	0.03%
2018/04/26	1	27.50	1	27.10	26.60	0	3,864	0.00%
2018/04/24	3	27.27	0	0.00	27.65	3	3,863	0.08%
2018/04/23	1	28.20	13	28.40	28.20	-12	3,854	-0.31%
2018/04/19	11	29.95	1	30.00	30.00	10	3,875	0.26%
2018/04/17	2	29.55	0	0.00	29.50	2	3,946	0.05%
2018/04/12	1	30.70	0	0.00	30.35	1	3,892	0.03%
2018/04/11	4	30.60	8	30.60	30.70	-4	3,869	-0.10%
2018/04/10	2	31.75	0	0.00	31.50	2	3,835	0.05%
2018/04/09	1	31.25	1	30.85	31.15	0	3,837	0.00%
2018/04/02	2	33.00	0	0.00	32.80	2	3,795	0.05%
2018/03/30	5	34.03	0	0.00	33.70	5	3,724	0.13%
2018/03/27	0	0.00	1	32.75	32.70	-1	3,386	-0.03%
2018/03/23	12	31.02	0	0.00	30.65	12	3,271	0.37%
2018/03/22	2	32.00	0	0.00	32.00	2	3,247	0.06%
2018/03/19	0	0.00	2	31.25	31.50	-2	3,129	-0.06%
2018/03/16	24	32.35	0	0.00	31.50	24	3,056	0.79%
2018/03/14	1	32.50	2	33.15	33.00	-1	2,939	-0.03%
2018/03/13	0	0.00	1	34.15	33.90	-1	2,857	-0.03%
2018/03/12	5	32.48	6	33.51	34.50	-1	2,799	-0.04%
2018/03/09	2	33.68	0	0.00	34.40	2	2,570	0.08%
2018/03/08	3	31.90	4	33.84	34.30	-1	2,367	-0.04%
2018/03/07	2	32.35	7	32.76	31.90	-5	2,037	-0.25%
2018/03/06	11	32.94	0	0.00	33.20	11	1,914	0.57%
2018/03/05	2	32.18	3	31.63	32.65	-1	1,688	-0.06%
2018/03/02	10	30.10	10	30.28	29.90	0	1,423	0.00%
2018/03/01	0	0.00	10	29.15	30.40	-10	1,289	-0.78%
2018/02/27	3	27.35	10	27.42	27.70	-7	1,189	-0.59%
2018/02/26	2	27.45	0	0.00	27.80	2	1,165	0.17%
2018/02/23	5	27.20	6	27.24	27.30	-1	1,141	-0.09%
2018/02/22	5	26.40	3	26.75	26.75	2	1,118	0.18%
2018/02/08	2	25.45	0	0.00	25.65	2	1,122	0.18%
2018/02/06	0	0.00	30	25.98	25.40	-30	1,152	-2.60%
2018/01/23	2	26.35	0	0.00	26.10	2	1,326	0.15%
2018/01/19	1	26.55	0	0.00	26.40	1	1,446	0.07%
2018/01/17	10	27.20	0	0.00	27.05	10	1,779	0.56%
2018/01/15	1	27.75	0	0.00	27.70	1	1,735	0.06%
2018/01/12	3	26.90	14	27.42	27.65	-11	1,710	-0.64%
2018/01/11	0	0.00	10	26.55	26.55	-10	1,627	-0.61%
2018/01/09	17	26.26	0	0.00	26.45	17	1,611	1.05%
2018/01/04	2	26.63	0	0.00	26.60	2	1,586	0.13%
2018/01/02	0	0.00	15	27.06	27.25	-15	1,559	-0.96%