南電 (8046)-元大-木柵券商分點個股進出

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

南電

(8046)

可現股當沖

股價
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	188.50	1	189.00	190.00	0	2,841	0.00%
2024/05/09	2	188.25	1	186.50	186.50	1	2,839	0.04%
2024/05/08	2	185.50	1.4	185.93	189.00	0.6	2,854	0.02%
2024/05/07	1	183.00	1	184.00	186.00	0	2,866	0.00%
2024/05/06	1	185.50	0	0.00	185.00	1	2,875	0.03%
2024/04/30	1	188.50	1	189.50	187.00	0	2,855	0.00%
2024/04/26	0	0.00	10	187.90	188.00	-10	2,872	-0.35%
2024/04/25	1.3	190.25	1	188.00	188.00	0.3	2,880	0.01%
2024/04/24	2	191.75	2	194.50	194.50	0	2,849	0.00%
2024/04/23	0.2	183.50	1	183.50	185.00	-0.8	2,742	-0.03%
2024/04/22	1.1	177.36	1	174.50	174.50	0.1	2,657	0.00%
2024/04/19	4.2	175.41	1	174.50	171.50	3.2	2,634	0.12%
2024/04/18	0	180.50	1	180.00	179.00	-1	2,557	-0.04%
2024/04/17	0	183.25	0	0.00	181.50	0	2,527	0.00%
2024/04/16	1.1	184.00	5	184.40	185.00	-3.9	2,493	-0.16%
2024/04/15	0	193.50	0	0.00	190.50	0	2,500	0.00%
2024/04/11	0	202.50	0	0.00	199.50	0	2,601	0.00%
2024/04/03	1	210.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	0	209.00	0	0.00	208.00	0	2,809	0.00%
2024/04/01	2.1	209.92	0	0.00	209.50	2.1	2,812	0.07%
2024/03/26	0	0.00	1	204.00	204.00	-1	2,872	-0.03%
2024/03/21	0	0.00	1.1	212.41	212.00	-1.1	3,036	-0.04%
2024/03/20	1	211.50	0	0.00	212.50	1	3,096	0.03%
2024/03/18	0.1	208.50	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	1	203.50	1	201.00	202.00	0	3,110	0.00%
2024/03/14	0.2	204.38	0	0.00	206.00	0.2	3,108	0.01%
2024/03/13	0	0.00	1	203.50	203.00	-1	3,126	-0.03%
2024/03/11	1	207.00	1	207.00	207.50	0	3,199	0.00%
2024/03/08	2	206.50	0	0.00	206.50	2	3,322	0.06%
2024/03/07	0	0.00	1	204.00	203.50	-1	3,378	-0.03%
2024/03/06	1	206.00	1	206.00	206.00	0	3,388	0.00%
2024/03/05	0	0.00	3	211.50	210.00	-3	3,400	-0.09%
2024/03/04	0	210.00	0	0.00	209.00	0	3,442	0.00%
2024/03/01	0	0.00	1	210.50	210.50	-1	3,459	-0.03%
2024/02/29	1	209.50	0	0.00	211.50	1	3,458	0.03%
2024/02/27	1	211.00	0	0.00	210.50	1	3,424	0.03%
2024/02/23	0	223.50	0	0.00	221.50	0	3,390	0.00%
2024/02/19	0.1	231.50	0	0.00	230.50	0.1	3,454	0.00%
2024/02/16	0	0.00	3	226.33	228.00	-3	3,462	-0.09%
2024/02/15	0	0.00	1	221.00	224.50	-1	3,465	-0.03%
2024/02/05	1	226.00	0	0.00	225.50	1	3,451	0.03%
2024/01/31	2	227.25	0	0.00	227.00	2	3,579	0.06%
2024/01/30	3	228.17	0	0.00	227.00	3	3,603	0.08%
2024/01/29	5	228.10	2	227.50	228.00	3	3,628	0.08%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/23	2	227.25	0	0.00	227.50	2	3,825	0.05%
2024/01/19	0	0.00	0.1	221.86	221.50	-0.1	3,865	0.00%
2024/01/17	1	222.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	0	0.00	0.1	225.00	223.50	-0.1	3,903	0.00%
2024/01/11	0	226.50	0	0.00	228.00	0	3,931	0.00%
2024/01/10	1	225.50	1	225.01	225.50	0	3,980	0.00%
2024/01/09	1.1	228.05	0	0.00	226.00	1.1	3,991	0.03%
2024/01/08	0	227.50	1.1	224.98	224.50	-1	3,978	-0.03%
2024/01/05	0	0.00	1	230.00	227.00	-1	3,914	-0.03%
2024/01/04	7	234.43	5.4	232.35	231.00	1.6	3,860	0.04%
2023/12/29	2	250.75	0	0.00	251.50	2	3,818	0.05%
2023/12/27	1	249.50	0	0.00	250.00	1	3,836	0.03%
2023/12/25	1	245.00	0	0.00	246.00	1	3,936	0.03%
2023/12/18	2	248.50	0	0.00	251.50	2	3,974	0.05%
2023/12/15	0	0.00	0.2	252.00	252.50	-0.2	4,052	0.00%
2023/12/14	1.1	250.50	0	251.00	252.00	1.1	4,078	0.03%
2023/12/12	1.1	253.36	1	250.00	248.00	0.1	4,381	0.00%
2023/12/11	2	253.50	1	252.00	252.50	1	4,415	0.02%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	0	249.00	0	0.00	247.00	0	4,529	0.00%
2023/12/06	1	256.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	1	254.00	0	0.00	252.50	1	4,476	0.02%
2023/12/04	1	248.00	0	0.00	250.50	1	4,364	0.02%
2023/11/29	0	0.00	1	246.50	251.00	-1	4,252	-0.02%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/20	1	239.00	0	238.50	239.00	1	4,280	0.02%
2023/11/16	1	238.50	0	0.00	238.50	1	4,271	0.02%
2023/11/15	0	0.00	0.1	236.12	235.50	-0.1	4,240	0.00%
2023/11/13	0	232.00	0	232.50	230.50	0	4,221	0.00%
2023/11/10	0	223.75	3	223.50	228.00	-3	4,226	-0.07%
2023/11/09	1.1	229.02	1	228.52	227.50	0	4,200	0.00%
2023/11/08	2	231.00	0	0.00	231.00	2	4,201	0.05%
2023/11/07	0	233.00	0	0.00	232.50	0	4,181	0.00%
2023/11/03	3	237.50	0	0.00	232.50	3	4,199	0.07%
2023/11/02	0	0.00	0	244.00	243.00	0	4,130	0.00%
2023/11/01	1	240.00	0	0.00	240.00	1	4,126	0.02%
2023/10/26	0	231.75	1	232.00	229.00	-1	4,322	-0.02%
2023/10/24	0	236.00	3	235.50	238.00	-3	4,327	-0.07%
2023/10/20	0.1	239.00	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	0	243.50	6	243.42	242.50	-6	4,421	-0.14%
2023/10/18	5	250.50	0	252.50	250.50	5	4,439	0.11%
2023/10/16	0	253.00	0	0.00	253.00	0	4,580	0.00%
2023/10/13	0.1	259.00	0	0.00	257.00	0.1	4,789	0.00%
2023/10/12	1	257.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	258.50	2	258.75	260.00	-2	4,923	-0.04%
2023/10/06	2.1	253.34	15	256.00	251.50	-12.9	5,040	-0.26%
2023/10/04	5.1	263.99	5	256.60	264.00	0.1	5,058	0.00%
2023/10/03	5	262.00	1	264.00	262.00	4	5,070	0.08%
2023/10/02	11	267.86	0.2	267.50	267.50	10.8	5,179	0.21%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	0	0.00	0	268.00	269.00	0	5,186	0.00%
2023/09/22	0	0.00	2	263.50	267.00	-2	5,138	-0.04%
2023/09/20	1	262.01	0	0.00	260.50	1	5,100	0.02%
2023/09/19	2.2	275.74	2	271.25	271.00	0.2	5,047	0.00%
2023/09/18	0	0.00	0	271.50	272.50	0	4,983	0.00%
2023/09/15	4	270.63	3.1	268.04	272.00	0.9	4,889	0.02%
2023/09/14	2	258.50	5	258.20	259.00	-3	4,683	-0.06%
2023/09/13	0	0.00	0.1	258.02	257.50	-0.1	4,665	0.00%
2023/09/12	0	0.00	4	259.00	260.50	-4	4,689	-0.09%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/07	1	251.50	0	0.00	250.00	1	4,860	0.02%
2023/09/06	1.1	247.59	0	0.00	249.00	1.1	4,890	0.02%
2023/09/04	0	0.00	2	246.05	250.00	-2	5,054	-0.04%
2023/09/01	1.2	241.42	0	0.00	243.00	1.2	5,138	0.02%
2023/08/31	0	242.50	0	0.00	241.50	0	5,234	0.00%
2023/08/30	1	247.00	4	243.75	243.00	-3	5,299	-0.06%
2023/08/29	0	0.00	0	242.50	244.00	0	5,405	0.00%
2023/08/28	1	238.50	0.1	238.60	236.50	0.9	5,416	0.02%
2023/08/25	1	231.50	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0.1	241.00	2.1	238.14	239.50	-2	5,579	-0.04%
2023/08/22	0	230.00	0	0.00	229.50	0	5,872	0.00%
2023/08/21	0	231.00	0	0.00	228.00	0	6,151	0.00%
2023/08/18	0	0.00	2	233.50	231.00	-2	6,247	-0.03%
2023/08/17	0.5	235.17	0	0.00	236.50	0.5	6,326	0.01%
2023/08/16	0.1	237.50	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	1	231.05	0.2	230.50	232.00	0.8	6,639	0.01%
2023/08/11	0.1	241.50	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	1.1	242.92	1	240.00	238.50	0.1	6,828	0.00%
2023/08/08	0.1	246.50	1	245.50	245.00	-0.9	6,867	-0.01%
2023/08/07	1	251.50	0	0.00	250.50	1	6,877	0.01%
2023/08/04	0	0.00	2	251.50	252.50	-2	6,923	-0.03%
2023/08/02	9	252.50	1	250.50	251.50	8	7,040	0.11%
2023/07/31	0	250.00	0	0.00	248.00	0	7,135	0.00%
2023/07/28	1.1	252.36	0	0.00	254.50	1.1	7,229	0.02%
2023/07/27	0.1	250.02	0	0.00	250.00	0.1	7,271	0.00%
2023/07/26	0	257.60	1	260.02	254.50	-1	7,344	-0.01%
2023/07/25	3.6	263.66	0	0.00	258.00	3.6	7,480	0.05%
2023/07/24	1	261.50	0	0.00	261.50	1	7,518	0.01%
2023/07/21	1	258.05	1	258.00	258.00	0	7,599	0.00%
2023/07/20	1.2	269.32	0	0.00	267.00	1.2	7,689	0.02%
2023/07/19	1.1	278.36	0	0.00	266.50	1.1	7,723	0.01%
2023/07/18	0	273.50	1	266.69	275.50	-1	7,678	-0.01%
2023/07/17	1	263.00	0	0.00	262.50	1	7,491	0.01%
2023/07/14	0	266.90	1	268.00	266.00	-1	7,540	-0.01%
2023/07/13	0	266.62	11	260.05	264.50	-11	7,468	-0.15%
2023/07/12	2.4	249.92	1	250.50	254.50	1.4	7,352	0.02%
2023/07/11	1	247.00	0	0.00	247.00	1	7,336	0.01%
2023/07/10	1	245.01	0	0.00	243.50	1	7,441	0.01%
2023/07/07	5.1	247.01	0	0.00	246.50	5.1	7,447	0.07%
2023/07/06	5	258.00	0	0.00	255.50	5	7,352	0.07%
2023/07/05	0	265.00	0	0.00	261.50	0	7,356	0.00%
2023/07/04	0	263.50	0	0.00	262.00	0	7,334	0.00%
2023/07/03	0	269.00	1	269.50	270.00	-1	7,384	-0.01%
2023/06/29	1	262.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1	262.00	0	0.00	262.00	1	7,679	0.01%
2023/06/27	0.1	273.00	0	0.00	268.50	0.1	7,779	0.00%
2023/06/26	0	276.00	0	0.00	275.00	0	7,818	0.00%
2023/06/21	1	278.50	2	279.00	278.00	-1	8,025	-0.01%
2023/06/20	0.8	282.50	1	282.50	281.50	-0.2	8,127	0.00%
2023/06/19	1	277.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1.1	280.91	0	0.00	279.50	1.1	8,322	0.01%
2023/06/15	0	284.33	3	283.17	281.00	-3	8,296	-0.04%
2023/06/13	1	291.50	1	292.50	293.00	0	8,253	0.00%
2023/06/12	0	0.00	2.2	284.77	286.00	-2.2	8,243	-0.03%
2023/06/09	1	284.00	0	0.00	284.50	1	8,308	0.01%
2023/06/08	3.2	284.59	1	286.50	282.00	2.2	8,401	0.03%
2023/06/07	1	292.00	0	0.00	290.00	1	8,463	0.01%
2023/06/06	1	297.00	0	0.00	296.50	1	8,514	0.01%
2023/06/02	1	307.50	0	0.00	308.00	1	8,495	0.01%
2023/06/01	0	0.00	0	303.00	298.50	0	8,464	0.00%
2023/05/31	0	299.00	0	299.00	303.00	0	8,667	0.00%
2023/05/30	3	299.50	0	0.00	294.00	3	8,725	0.03%
2023/05/29	2	298.00	2	304.00	302.50	0	8,686	0.00%
2023/05/26	1	305.00	3	309.50	303.00	-2	8,597	-0.02%
2023/05/25	3	303.53	8.2	302.03	302.50	-5.2	8,464	-0.06%
2023/05/24	1	285.00	1	291.92	292.00	0	8,223	0.00%
2023/05/23	0	0.00	5	287.90	289.00	-5	8,138	-0.06%
2023/05/22	5.1	281.82	0	0.00	281.50	5.1	8,079	0.06%
2023/05/19	0	0.00	17	291.47	293.00	-17	7,965	-0.21%
2023/05/18	1	290.92	0	0.00	285.50	1	7,929	0.01%
2023/05/17	2.2	286.68	0	289.00	286.50	2.2	7,927	0.03%
2023/05/16	4	290.13	1	288.00	288.50	3	7,854	0.04%
2023/05/12	0	0.00	2	282.25	287.00	-2	7,789	-0.03%
2023/05/11	0	0.00	7	281.64	278.00	-7	7,758	-0.09%
2023/05/09	2	286.00	0	286.43	287.50	2	7,767	0.03%
2023/05/08	10	286.00	10	281.00	281.00	0	7,773	0.00%
2023/05/05	0	276.00	1	277.47	277.50	-1	7,758	-0.01%
2023/05/04	0	267.31	0	0.00	272.50	0	7,857	0.00%
2023/05/03	0	277.50	1	274.51	276.00	-1	7,900	-0.01%
2023/05/02	0	278.32	0	0.00	277.50	0	7,915	0.00%
2023/04/28	3	274.50	6.1	275.75	274.50	-3	7,942	-0.04%
2023/04/27	1.3	266.50	0	267.00	266.50	1.3	7,815	0.02%
2023/04/26	0	262.75	1	265.98	269.00	-1	7,812	-0.01%
2023/04/25	2.1	271.20	1	258.50	258.00	1.1	7,838	0.01%
2023/04/21	0	0.00	1	261.00	260.00	-1	7,734	-0.01%
2023/04/20	1	255.00	0	0.00	255.00	1	7,732	0.01%
2023/04/19	3	260.99	1	262.00	254.00	2	7,858	0.03%
2023/04/18	5	264.80	0	0.00	263.00	5	7,907	0.06%
2023/04/17	1	265.50	10	262.00	264.50	-9	8,079	-0.11%
2023/04/14	3	263.00	0	0.00	263.00	3	8,253	0.04%
2023/04/13	10	264.00	0	0.00	264.00	10	8,265	0.12%
2023/04/12	0	0.00	1	274.00	274.50	-1	8,201	-0.01%
2023/04/10	0	272.50	0	0.00	275.50	0	8,270	0.00%
2023/04/06	2	273.00	5	273.50	274.50	-3	8,283	-0.04%
2023/03/31	0	0.00	2	285.50	283.00	-2	8,310	-0.02%
2023/03/30	0	0.00	0	278.50	281.00	0	8,315	0.00%
2023/03/29	1	272.00	0	0.00	272.00	1	8,478	0.01%
2023/03/28	6	276.75	3	275.83	273.50	3	8,836	0.03%
2023/03/27	2	281.75	3	281.67	285.50	-1	8,862	-0.01%
2023/03/24	0	0.00	3	288.17	286.50	-3	9,014	-0.03%
2023/03/23	3	279.17	0	280.50	280.50	3	8,871	0.03%
2023/03/22	1	276.00	2	277.25	275.50	-1	8,921	-0.01%
2023/03/21	0	0.00	1	270.00	269.00	-1	8,944	-0.01%
2023/03/20	0	0.00	0	263.00	262.50	0	8,933	0.00%
2023/03/17	0	0.00	5	261.50	261.00	-5	9,094	-0.05%
2023/03/16	5	259.00	0	0.00	259.00	5	9,229	0.05%
2023/03/15	1	261.00	0	0.00	259.50	1	9,580	0.01%
2023/03/14	0	0.00	3	261.33	260.00	-3	9,712	-0.03%
2023/03/13	1	259.00	1	255.50	266.00	0	9,889	0.00%
2023/03/10	10	267.10	8.1	260.81	260.00	1.9	9,931	0.02%
2023/03/09	4.1	266.65	0	266.50	266.50	4.1	10,174	0.04%
2023/03/08	0	262.50	0	0.00	263.00	0	10,063	0.00%
2023/03/06	1	265.00	7	261.57	261.00	-6	10,128	-0.06%
2023/03/03	21	260.76	23	260.93	259.00	-2	10,261	-0.02%
2023/03/02	23	243.61	23.1	246.96	250.50	-0.1	10,165	0.00%
2023/03/01	1	236.44	0	0.00	240.50	1	10,116	0.01%
2023/02/24	2	237.00	0	0.00	235.00	2	10,158	0.02%
2023/02/23	1	241.00	0	0.00	243.00	1	10,183	0.01%
2023/02/22	2	241.00	1	244.50	240.00	1	10,408	0.01%
2023/02/20	5	247.00	10	245.50	244.00	-5	10,845	-0.05%
2023/02/17	0.5	244.50	0	0.00	245.50	0.5	11,153	0.00%
2023/02/16	12.2	247.54	15	246.90	247.50	-2.9	11,793	-0.02%
2023/02/15	1	243.50	0	0.00	244.00	1	11,900	0.01%
2023/02/14	0	0.00	1	237.00	238.50	-1	11,952	-0.01%
2023/02/13	7	233.93	1	236.50	233.00	6	12,322	0.05%
2023/02/10	5	237.50	0	0.00	237.00	5	12,572	0.04%
2023/02/09	0.5	243.01	0	0.00	243.00	0.5	12,694	0.00%
2023/02/08	1	245.50	0	0.00	244.00	1	12,976	0.01%
2023/02/07	0	240.50	0	0.00	244.00	0	13,058	0.00%
2023/02/06	2	242.50	2	239.00	239.00	0	13,207	0.00%
2023/02/03	4	257.00	2	257.52	255.00	2	13,161	0.01%
2023/02/02	1	260.50	0	0.00	264.50	1	13,207	0.01%
2023/02/01	6	257.75	6	254.50	255.50	0	13,225	0.00%
2023/01/31	0.1	245.00	0.3	244.00	243.00	-0.3	13,197	0.00%
2023/01/30	1	246.00	2	240.00	246.00	-1	13,404	-0.01%
2023/01/17	2	234.75	2.3	232.54	234.50	-0.3	13,495	0.00%
2023/01/13	14	232.89	10	231.70	230.00	4	14,000	0.03%
2023/01/12	1	236.50	1	234.50	232.00	0	14,152	0.00%
2023/01/09	1	234.00	0	0.00	236.00	1	14,843	0.01%
2023/01/06	3	226.00	5.1	226.27	227.50	-2.1	14,819	-0.01%
2023/01/05	1.4	219.98	1	219.50	219.50	0.4	14,815	0.00%
2023/01/04	19.1	229.18	18	222.64	223.00	1.1	14,728	0.01%
2023/01/03	2	224.03	1.1	231.18	233.00	0.9	14,662	0.01%
2022/12/29	0	230.50	0	0.00	231.00	0	14,768	0.00%
2022/12/28	1.1	232.97	0	0.00	231.50	1.1	14,913	0.01%
2022/12/27	0	240.50	0.1	240.00	238.00	-0.1	15,074	0.00%
2022/12/23	7	240.50	7	240.93	242.00	0	15,276	0.00%
2022/12/21	2	235.50	6	241.50	237.00	-4	15,279	-0.03%
2022/12/20	3.1	241.87	3.2	246.60	241.50	-0.1	15,189	0.00%
2022/12/19	1.2	260.50	0	0.00	257.00	1.2	14,930	0.01%
2022/12/16	2.1	262.98	0	0.00	260.00	2.1	14,855	0.01%
2022/12/15	0	0.00	1	272.00	274.00	-1	14,757	-0.01%
2022/12/14	2	275.50	3	274.17	274.00	-1	14,743	-0.01%
2022/12/13	4	275.13	1	273.00	270.00	3	14,790	0.02%
2022/12/12	2	278.75	0	0.00	281.00	2	14,675	0.01%
2022/12/09	2	281.25	4	288.25	281.50	-2	14,751	-0.01%
2022/12/08	5	283.90	5	284.81	287.00	0	14,641	0.00%
2022/12/07	7	284.79	0	0.00	278.50	7	14,622	0.05%
2022/12/06	1	303.50	1	308.50	304.50	0	14,293	0.00%
2022/12/05	31	305.58	30	310.32	310.50	1	14,155	0.01%
2022/12/02	5	289.50	11	292.00	295.50	-6	13,957	-0.04%
2022/12/01	3	288.66	1	295.48	286.50	2	13,977	0.01%
2022/11/29	3	268.17	1	267.50	267.00	2	13,768	0.01%
2022/11/28	0	0.00	1	273.00	273.00	-1	13,889	-0.01%
2022/11/25	2	272.75	3	273.00	271.00	-1	14,066	-0.01%
2022/11/24	2	266.75	3	262.83	270.00	-1	13,891	-0.01%
2022/11/23	3	262.17	1	265.00	259.00	2	13,814	0.01%
2022/11/18	9.1	265.85	8	259.31	258.00	1	13,855	0.01%
2022/11/17	3	267.17	1	268.50	267.50	2	13,777	0.01%
2022/11/16	3	271.50	6	268.08	272.50	-3	13,810	-0.02%
2022/11/15	10	265.40	10	266.75	270.50	0	13,909	0.00%
2022/11/14	11	263.00	12.1	267.51	263.00	-1.1	13,834	-0.01%
2022/11/11	0	0.00	2.1	256.50	256.50	-2.1	13,368	-0.02%
2022/11/10	1	232.50	0	233.50	233.50	1	13,309	0.01%
2022/11/09	6	231.50	3.3	230.69	234.50	2.7	13,340	0.02%
2022/11/08	0.1	220.50	3	222.00	219.00	-2.9	13,260	-0.02%
2022/11/07	8	213.94	8	215.06	214.50	0	13,156	0.00%
2022/11/04	15.1	211.14	14	212.71	217.00	1.1	13,147	0.01%
2022/11/03	2.1	213.39	2	216.50	217.00	0.1	12,958	0.00%
2022/11/02	3	214.50	5	211.04	217.50	-2	12,985	-0.02%
2022/11/01	6	210.08	3	209.33	208.50	3	12,849	0.02%
2022/10/31	2.1	212.07	3	211.34	211.50	-0.9	12,874	-0.01%
2022/10/28	3	207.50	2	207.80	208.50	1	12,879	0.01%
2022/10/27	0	0.00	3	204.00	207.00	-3	12,750	-0.02%
2022/10/26	7.1	200.31	5	200.90	199.50	2.1	12,741	0.02%
2022/10/25	2	208.25	2.2	209.41	207.00	-0.2	12,665	0.00%
2022/10/24	3	206.17	6.1	207.30	207.50	-3.1	12,654	-0.02%
2022/10/21	5.1	200.30	4.1	202.98	195.00	1	12,710	0.01%
2022/10/20	4.2	198.35	2	198.50	199.50	2.2	12,735	0.02%
2022/10/19	4	206.63	5.3	205.93	205.00	-1.3	12,665	-0.01%
2022/10/18	3.8	199.39	2	198.75	201.00	1.8	12,497	0.01%
2022/10/17	2.3	188.46	1	186.50	195.00	1.3	12,474	0.01%
2022/10/14	0	0.00	2	193.75	195.50	-2	12,509	-0.02%
2022/10/13	2.3	181.02	0	0.00	178.00	2.3	12,619	0.02%
2022/10/11	1.2	195.65	3	188.50	187.50	-1.8	12,616	-0.01%
2022/10/07	4.1	204.77	2	205.75	204.00	2.1	12,604	0.02%
2022/10/06	0.2	200.50	1	207.00	207.00	-0.8	12,628	-0.01%
2022/10/05	1	205.99	0.5	203.00	200.50	0.6	12,668	0.00%
2022/10/04	1.4	194.46	1	194.50	198.00	0.4	12,570	0.00%
2022/10/03	4	187.12	1	186.00	188.50	3	12,519	0.02%
2022/09/30	0	188.50	0	0.00	189.00	0	12,630	0.00%
2022/09/29	0.1	188.00	1	187.00	186.00	-1	12,684	-0.01%
2022/09/28	0.2	190.16	0	190.00	187.00	0.1	12,715	0.00%
2022/09/27	0.3	199.51	0	0.00	200.00	0.3	12,759	0.00%
2022/09/26	0.2	196.22	1	201.00	193.00	-0.8	12,737	-0.01%
2022/09/23	0.1	206.00	0	207.50	205.00	0.1	12,722	0.00%
2022/09/22	1.1	208.45	0	0.00	207.00	1.1	12,698	0.01%
2022/09/21	0.1	216.36	0	0.00	216.00	0.1	12,641	0.00%
2022/09/20	3.1	218.32	2	219.25	220.50	1.1	12,644	0.01%
2022/09/19	0	224.00	1	223.00	222.00	-1	12,513	-0.01%
2022/09/16	2.1	225.92	1	222.50	221.50	1.1	12,492	0.01%
2022/09/15	1.1	230.05	1	230.00	228.00	0.1	12,403	0.00%
2022/09/14	1.2	227.02	2	229.00	229.50	-0.8	12,408	-0.01%
2022/09/13	1	240.55	1	241.00	240.00	0	12,285	0.00%
2022/09/08	3	245.33	3	242.67	242.00	0	12,336	0.00%
2022/09/07	9	243.66	9	242.06	242.00	0	12,397	0.00%
2022/09/06	3	252.33	3	252.83	250.50	0	12,319	0.00%
2022/09/05	1	247.53	0	0.00	247.50	1	12,305	0.01%
2022/09/02	0	246.00	1	244.00	243.00	-1	12,206	-0.01%
2022/09/01	4	252.64	2	245.00	244.50	2	12,032	0.02%
2022/08/31	1	270.44	0	0.00	270.50	1	11,794	0.01%
2022/08/30	4	266.13	4.1	268.45	267.50	-0.1	11,767	0.00%
2022/08/29	4.1	259.01	4	263.13	266.50	0.1	11,715	0.00%
2022/08/26	3	281.34	2	282.00	278.00	1	11,605	0.01%
2022/08/25	1	275.00	1	274.00	276.00	0	11,562	0.00%
2022/08/24	1	270.04	1	271.50	270.00	0	11,603	0.00%
2022/08/23	1.1	280.73	1.1	280.99	274.00	-0.1	11,453	0.00%
2022/08/22	11.1	298.37	5	294.40	288.00	6.1	11,245	0.05%
2022/08/19	2.1	287.07	6	288.08	295.00	-3.9	10,925	-0.04%
2022/08/18	3	268.83	5.2	277.52	281.50	-2.2	10,763	-0.02%
2022/08/17	1	277.50	1	279.50	278.00	0	10,705	0.00%
2022/08/16	2	277.26	1	279.50	277.00	1	10,591	0.01%
2022/08/15	0.1	280.00	1	281.00	282.00	-0.9	10,432	-0.01%
2022/08/12	1.2	262.04	0	0.00	261.50	1.2	10,094	0.01%
2022/08/11	3	254.67	5	254.50	254.00	-2	9,930	-0.02%
2022/08/10	4	249.13	4	251.13	245.50	0	9,778	0.00%
2022/08/09	12	250.38	18	250.59	249.00	-6	9,654	-0.06%
2022/08/08	8	242.06	1	243.50	246.50	7	9,525	0.07%
2022/08/05	2	244.00	1	245.50	244.00	1	9,468	0.01%
2022/08/04	3.1	235.98	3	237.33	234.50	0.1	9,353	0.00%
2022/08/03	1	237.47	2	233.75	234.00	-1	9,176	-0.01%
2022/08/02	2	234.75	1	233.00	238.00	1	9,128	0.01%
2022/08/01	2	235.75	6	238.58	243.50	-4	8,992	-0.04%
2022/07/29	1	239.50	1	241.50	240.50	0	8,840	0.00%
2022/07/28	4	245.63	1	240.00	238.50	3	8,673	0.03%
2022/07/27	3	261.83	6	259.58	263.50	-3	8,248	-0.04%
2022/07/26	3	261.50	2	270.25	254.50	1	7,993	0.01%
2022/07/25	1	272.00	0	0.00	272.00	1	7,811	0.01%
2022/07/22	6	281.42	3	282.33	278.50	3	7,679	0.04%
2022/07/21	2.1	274.81	3	273.67	282.00	-0.9	7,498	-0.01%
2022/07/20	5	265.70	4	264.88	266.50	1	7,230	0.01%
2022/07/19	1	252.50	1	258.42	253.00	0	7,063	0.00%
2022/07/18	2	258.99	2	257.50	259.00	0	7,012	0.00%
2022/07/15	1	253.50	3	251.33	253.50	-2	6,872	-0.03%
2022/07/14	1	245.00	1	246.00	247.00	0	6,744	0.00%
2022/07/13	1	249.00	1	251.00	242.00	0	6,583	0.00%
2022/07/11	2	252.99	0	0.00	248.50	2	6,373	0.03%
2022/07/08	1	258.00	2	257.50	262.00	-1	6,216	-0.02%
2022/07/07	3	243.83	4	245.88	251.50	-1	5,992	-0.02%
2022/07/06	1.1	247.18	1	250.00	243.00	0.1	5,833	0.00%
2022/07/05	1	251.00	3	249.00	247.00	-2	5,761	-0.03%
2022/07/04	5	251.50	2	255.75	244.00	3	5,570	0.05%
2022/07/01	2	252.00	1	253.00	244.00	1	5,428	0.02%
2022/06/29	2	275.25	0	0.00	273.50	2	5,213	0.04%
2022/06/28	3	288.50	0	0.00	289.50	3	5,134	0.06%
2022/06/23	0.1	289.00	0	0.00	286.50	0.1	4,981	0.00%
2022/06/22	0.1	299.77	0	0.00	294.00	0.1	4,931	0.00%
2022/06/21	0.2	313.33	1	309.50	314.00	-0.9	4,846	-0.02%
2022/06/20	2	302.75	0	0.00	299.00	2	4,812	0.04%
2022/06/17	0	313.50	1	320.00	316.00	-1	4,736	-0.02%
2022/06/16	6	325.25	3.1	318.53	316.00	2.9	4,613	0.06%
2022/06/15	2	332.75	1	329.00	329.50	1	4,489	0.02%
2022/06/14	6.1	339.56	1	339.50	343.00	5.1	4,421	0.12%
2022/06/13	2.1	346.43	1	347.00	345.00	1.1	4,377	0.03%
2022/06/09	2	372.00	1.1	371.09	372.00	0.9	4,350	0.02%
2022/06/08	1.1	366.05	1	366.00	365.00	0.1	4,333	0.00%
2022/06/02	1	371.50	0	0.00	372.00	1	4,373	0.02%
2022/06/01	1.1	373.03	0	0.00	371.00	1.1	4,385	0.03%
2022/05/31	0.1	392.40	0	0.00	394.50	0.1	4,295	0.00%
2022/05/30	1	395.00	2	389.25	395.00	-1	4,324	-0.02%
2022/05/27	1	377.00	1	375.50	376.50	0	4,282	0.00%
2022/05/26	3.1	369.31	4	375.63	368.00	-1	4,372	-0.02%
2022/05/25	4.2	373.23	4	375.63	381.00	0.2	4,314	0.00%
2022/05/24	3	384.50	0	0.00	380.00	3	4,219	0.07%
2022/05/23	0.1	398.00	0	0.00	397.50	0.1	4,195	0.00%
2022/05/17	0	405.00	0	0.00	407.50	0	4,259	0.00%
2022/05/16	1	404.50	1	415.50	401.00	0	4,301	0.00%
2022/05/13	0	393.00	1	390.50	398.00	-1	4,277	-0.02%
2022/05/12	1	381.00	0	0.00	381.00	1	4,265	0.02%
2022/05/10	1	391.50	1	401.00	404.00	0	4,228	0.00%
2022/05/06	1.1	395.24	0	0.00	401.50	1.1	4,351	0.02%
2022/05/05	0	0.00	1	418.47	418.00	-1	4,332	-0.02%
2022/04/29	0	407.50	0	0.00	404.00	0	4,417	0.00%
2022/04/27	0	395.50	0	0.00	409.00	0	4,415	0.00%
2022/04/26	1	412.50	2	407.75	406.00	-1	4,382	-0.02%
2022/04/25	0.2	409.75	0	0.00	406.50	0.2	4,401	0.00%
2022/04/22	1.4	440.91	0	0.00	434.50	1.4	4,379	0.03%
2022/04/19	0.1	450.00	1	451.50	449.00	-1	4,421	-0.02%
2022/04/15	1.2	442.14	0	0.00	441.00	1.2	4,550	0.03%
2022/04/13	0	0.00	1	466.00	466.00	-1	4,553	-0.02%
2022/04/11	2.2	457.90	1	488.00	455.00	1.2	4,551	0.03%
2022/04/08	0	0.00	0.3	508.00	498.00	-0.3	4,520	-0.01%
2022/04/07	1	511.00	0	0.00	509.00	1	4,488	0.02%
2022/03/31	0.1	523.00	0	0.00	524.00	0.1	4,442	0.00%
2022/03/30	3	540.00	3	537.67	537.00	0	4,433	0.00%
2022/03/29	0	0.00	2	518.00	522.00	-2	4,437	-0.05%
2022/03/25	0	0.00	3	520.29	518.00	-3	4,437	-0.07%
2022/03/24	1	510.00	0.1	514.00	508.00	0.9	4,422	0.02%
2022/03/23	0	0.00	0	512.00	514.00	0	4,439	0.00%
2022/03/21	3.1	486.56	0	0.00	488.50	3.1	4,483	0.07%
2022/03/18	0	0.00	1	477.50	480.50	-1	4,509	-0.02%
2022/03/16	0	460.00	0.1	459.00	460.00	-0.1	4,481	0.00%
2022/03/15	0.4	461.95	0	0.00	458.50	0.4	4,464	0.01%
2022/03/11	0.1	486.00	0	0.00	489.00	0.1	4,433	0.00%
2022/03/08	0.1	480.13	0	0.00	475.50	0.1	4,524	0.00%
2022/03/07	1.1	497.73	16	507.31	494.50	-14.9	4,516	-0.33%
2022/03/03	1	545.00	0	0.00	535.00	1	4,564	0.02%
2022/02/24	0.1	521.00	0	0.00	512.00	0.1	4,608	0.00%
2022/02/23	0	0.00	2	526.00	529.00	-2	4,578	-0.04%
2022/02/22	8	518.01	0	0.00	521.00	8	4,598	0.17%
2022/02/21	1	532.00	1	536.00	533.00	0	4,628	0.00%
2022/02/16	8	524.50	0	0.00	528.00	8	4,739	0.17%
2022/02/15	0	510.00	1	511.00	502.00	-1	4,807	-0.02%
2022/02/14	0	0.00	0	500.00	496.00	0	4,926	0.00%
2022/02/11	2	513.50	0	0.00	514.00	2	5,001	0.04%
2022/02/10	1.1	522.18	3	516.00	516.00	-1.9	5,059	-0.04%
2022/02/09	4	515.75	2	520.50	526.00	2	5,105	0.04%
2022/02/08	3	502.67	3	495.83	506.00	0	5,149	0.00%
2022/01/25	1	483.00	0	0.00	477.00	1	5,410	0.02%
2022/01/24	0	487.00	1	496.00	496.00	-1	5,518	-0.02%
2022/01/21	1	490.57	0	0.00	490.50	1	5,596	0.02%
2022/01/20	0	0.00	1	523.00	526.00	-1	5,627	-0.02%
2022/01/19	1	518.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	0	0.00	1	546.00	545.00	-1	5,860	-0.02%
2022/01/14	0.1	505.99	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	0	0.00	1	517.00	520.00	-1	6,018	-0.02%
2022/01/12	1.1	506.14	1	510.00	505.00	0.1	6,150	0.00%
2022/01/11	1	510.00	1	513.00	509.00	0	6,285	0.00%
2022/01/10	1.2	539.50	0	0.00	517.00	1.2	6,323	0.02%
2022/01/07	0.2	562.50	1	558.00	558.00	-0.8	6,329	-0.01%
2022/01/06	1	573.00	0.1	579.00	573.00	0.9	6,406	0.01%
2022/01/03	0	0.00	1	594.00	583.00	-1	6,579	-0.02%
2021/12/29	0	569.00	0	0.00	569.00	0	6,716	0.00%
2021/12/24	0	570.00	0	0.00	567.00	0	7,055	0.00%
2021/12/16	1	576.90	1	572.00	572.00	0	7,602	0.00%
2021/12/14	0	0.00	0	557.00	556.00	0	7,611	0.00%
2021/12/08	1	585.00	0	0.00	585.00	1	7,744	0.01%
2021/12/07	0	0.00	0.3	590.65	586.00	-0.3	7,757	0.00%
2021/12/06	1	590.00	0	0.00	581.00	1	7,771	0.01%
2021/12/02	1	611.66	1	590.10	590.00	0	7,958	0.00%
2021/12/01	1	611.00	1	610.00	608.00	0	8,101	0.00%
2021/11/30	1	624.00	2	626.50	626.00	-1	8,105	-0.01%
2021/11/29	1	582.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	2	588.50	5	584.20	585.00	-3	8,084	-0.04%
2021/11/25	1	578.00	0	571.00	579.00	1	8,020	0.01%
2021/11/24	1	576.94	1	570.00	566.00	0	8,127	0.00%
2021/11/19	0	0.00	1	547.00	548.00	-1	8,432	-0.01%
2021/11/18	0	0.00	1	555.00	548.00	-1	8,499	-0.01%
2021/11/16	0	0.00	0.1	556.00	561.00	-0.1	8,574	0.00%
2021/11/15	1	562.00	1	590.00	562.00	0	8,567	0.00%
2021/11/12	2	576.50	1	573.00	574.00	1	8,598	0.01%
2021/11/11	2	568.00	3	568.67	576.00	-1	8,569	-0.01%
2021/11/09	1	543.00	0	0.00	542.00	1	8,549	0.01%
2021/11/08	2	538.02	0	0.00	536.00	2	8,522	0.02%
2021/11/05	2	540.00	2.1	544.15	558.00	-0.1	8,506	0.00%
2021/11/04	1	550.00	1	541.00	535.00	0	8,427	0.00%
2021/11/03	1	510.00	1	511.00	530.00	0	8,376	0.00%
2021/11/02	2	524.00	0	0.00	526.00	2	8,331	0.02%
2021/11/01	2.1	508.57	2	518.50	514.00	0.1	8,267	0.00%
2021/10/29	1	465.50	2	479.50	490.50	-1	8,313	-0.01%
2021/10/28	1	467.00	1	471.50	465.50	0	8,216	0.00%
2021/10/27	1	460.00	2.1	463.31	470.50	-1.1	8,151	-0.01%
2021/10/26	1	440.50	0	0.00	440.50	1	7,978	0.01%
2021/10/21	1	434.50	1	435.50	430.00	0	8,048	0.00%
2021/10/20	0	0.00	10.4	448.19	456.50	-10.4	8,036	-0.13%
2021/10/19	1.3	445.30	1.1	447.64	450.50	0.2	7,971	0.00%
2021/10/15	0	0.00	0	405.00	413.50	0	7,803	0.00%
2021/10/13	2	400.00	0	0.00	393.00	2	7,675	0.03%
2021/10/12	1	419.03	0	0.00	418.50	1	7,620	0.01%
2021/10/08	0	0.00	1	432.00	430.00	-1	7,639	-0.01%
2021/10/07	3	435.00	4	431.00	431.00	-1	7,595	-0.01%
2021/10/06	1	425.00	0	0.00	407.00	1	7,534	0.01%
2021/10/05	9	411.33	1	394.50	425.00	8	7,507	0.11%
2021/10/04	7	428.50	1	430.00	401.50	6	7,422	0.08%
2021/10/01	0	0.00	7	418.57	423.00	-7	7,494	-0.09%
2021/09/30	3	431.67	4.2	434.65	435.00	-1.2	7,545	-0.02%
2021/09/29	3	429.67	0	0.00	419.00	3	7,446	0.04%
2021/09/28	1.2	453.70	1	463.50	463.00	0.2	7,375	0.00%
2021/09/27	1	470.00	1	460.00	461.00	0	7,334	0.00%
2021/09/24	0	473.00	0	0.00	473.00	0	7,293	0.00%
2021/09/23	0.1	465.00	0.1	458.00	469.50	0.1	7,221	0.00%
2021/09/16	0	0.00	1	454.50	449.00	-1	7,207	-0.01%
2021/09/10	0	0.00	1	431.00	433.00	-1	7,642	-0.01%
2021/09/08	1	410.00	2	426.00	410.00	-1	7,719	-0.01%
2021/09/07	2.1	445.88	1	439.00	438.50	1.1	7,636	0.01%
2021/09/06	5	441.50	5.1	443.77	453.50	-0.1	7,514	0.00%
2021/09/03	3	420.83	1	422.00	427.00	2	7,378	0.03%
2021/08/31	7	418.07	7	418.64	421.50	0	7,632	0.00%
2021/08/30	3	416.33	4	419.25	420.50	-1	7,856	-0.01%
2021/08/27	1	397.00	0.1	411.00	413.00	1	7,882	0.01%
2021/08/26	1	381.95	1	380.50	379.50	0	7,929	0.00%
2021/08/25	2	392.00	2	382.00	387.50	0	7,950	0.00%
2021/08/24	5	379.30	5	375.20	369.50	0	7,916	0.00%
2021/08/23	2	376.75	2	382.25	387.00	0	8,053	0.00%
2021/08/20	3	363.50	2	369.75	365.00	1	8,070	0.01%
2021/08/19	3	361.67	2.1	365.90	360.00	0.9	8,102	0.01%
2021/08/18	1	370.00	3	355.01	373.50	-2	8,165	-0.02%
2021/08/17	2.1	362.34	2	370.00	352.00	0.1	8,221	0.00%
2021/08/16	2	371.34	1	369.00	375.50	1	8,285	0.01%
2021/08/12	0	392.00	1.1	397.86	400.50	-1.1	8,396	-0.01%
2021/08/10	1	405.50	2	402.50	401.00	-1	8,727	-0.01%
2021/08/09	4	411.25	3	411.33	402.50	1	9,021	0.01%
2021/08/06	4	402.38	5	409.70	416.00	-1	9,206	-0.01%
2021/08/05	2	401.25	5	406.83	414.50	-3	9,399	-0.03%
2021/08/04	2	406.50	2	423.25	396.00	0	9,662	0.00%
2021/08/03	0	0.00	1	401.00	405.50	-1	9,629	-0.01%
2021/08/02	1	390.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	1	395.50	0	0.00	397.00	1	9,818	0.01%
2021/07/29	1	416.50	1	417.00	416.00	0	9,932	0.00%
2021/07/26	2.1	387.47	3	388.34	385.50	-0.9	10,058	-0.01%
2021/07/23	2.1	405.87	0	0.00	391.50	2.1	10,051	0.02%
2021/07/21	1	417.00	1	412.00	409.00	0	10,227	0.00%
2021/07/19	2	428.45	2	428.00	420.00	0	10,432	0.00%
2021/07/16	1	422.50	1	425.00	436.00	0	10,488	0.00%
2021/07/15	0	0.00	0.2	427.50	419.50	-0.2	10,505	0.00%
2021/07/14	0	0.00	1	429.00	434.00	-1	10,527	-0.01%
2021/07/13	0	0.00	0	431.00	420.00	0	10,581	0.00%
2021/07/09	0	0.00	0	415.50	418.00	0	10,783	0.00%
2021/07/08	1.1	441.41	1	433.00	419.00	0.1	10,861	0.00%
2021/07/07	0.2	425.42	0	0.00	424.50	0.2	10,779	0.00%
2021/07/06	0.1	408.50	1	409.00	407.50	-0.9	10,703	-0.01%
2021/07/02	0	0.00	2	383.50	391.50	-2	10,733	-0.02%
2021/07/01	1	386.45	2	387.50	379.00	-1	10,827	-0.01%
2021/06/30	1	390.00	1	390.00	389.50	0	10,896	0.00%
2021/06/29	1	390.00	2	393.00	389.00	-1	11,072	-0.01%
2021/06/28	1	387.50	1.1	389.94	387.50	-0.1	11,215	0.00%
2021/06/25	1	390.50	0	0.00	393.00	1	11,430	0.01%
2021/06/24	1	399.01	4	403.88	402.50	-3	11,444	-0.03%
2021/06/23	4	396.38	1	396.50	394.00	3	11,434	0.03%
2021/06/22	4.1	382.84	3.1	382.69	387.00	1	11,496	0.01%
2021/06/21	1	373.00	5.1	361.36	358.50	-4.1	11,504	-0.04%
2021/06/18	1	359.00	1	359.50	359.50	0	11,641	0.00%
2021/06/16	1	349.00	0	0.00	340.50	1	11,770	0.01%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	1	345.50	0.3	351.00	345.50	0.7	12,086	0.01%
2021/06/10	0.2	361.50	0	0.00	348.50	0.2	12,066	0.00%
2021/06/09	0.1	358.50	0.2	359.97	361.50	-0.1	12,014	0.00%
2021/06/08	1.1	355.09	1	352.00	350.00	0.1	12,086	0.00%
2021/06/07	0	355.00	1	348.00	352.00	-1	12,149	-0.01%
2021/06/04	1.4	341.42	1	340.50	341.00	0.4	12,164	0.00%
2021/06/03	4	337.00	14.1	330.09	335.50	-10.1	12,286	-0.08%
2021/06/02	1	318.00	0	0.00	319.50	1	12,406	0.01%
2021/06/01	1.1	326.46	0	0.00	326.00	1.1	12,809	0.01%
2021/05/31	7	331.50	9.1	331.94	330.50	-2.1	12,903	-0.02%
2021/05/28	1.1	313.46	0	316.00	313.00	1.1	12,973	0.01%
2021/05/27	3	311.83	0	0.00	318.00	3	13,120	0.02%
2021/05/26	5	319.50	0.1	320.50	318.00	4.9	13,659	0.04%
2021/05/25	1	330.00	2.1	329.83	323.00	-1.1	13,888	-0.01%
2021/05/24	0	317.00	1.1	319.81	322.50	-1	14,179	-0.01%
2021/05/20	1.1	292.02	0	0.00	292.00	1.1	14,242	0.01%
2021/05/18	0	0.00	0.3	318.00	310.00	-0.3	14,420	0.00%
2021/05/17	0	0.00	1	297.00	302.00	-1	14,416	-0.01%
2021/05/14	3	293.09	4.2	296.04	290.00	-1.2	14,577	-0.01%
2021/05/13	1	283.00	4	275.00	283.50	-3	14,722	-0.02%
2021/05/12	4	266.00	2	256.25	268.50	2	14,720	0.01%
2021/05/11	0.3	287.90	2	283.75	279.50	-1.7	14,604	-0.01%
2021/05/10	1	310.00	1	308.00	307.00	0	14,629	0.00%
2021/05/07	1	307.00	1	310.65	318.00	0	14,693	0.00%
2021/05/06	3	298.67	4	301.63	305.00	-1	14,811	-0.01%
2021/05/05	2	311.30	0	0.00	289.00	2	14,962	0.01%
2021/05/04	7	304.93	8	303.75	308.00	-1	15,155	-0.01%
2021/05/03	3.1	301.84	1	301.50	298.50	2.1	15,361	0.01%
2021/04/29	1	318.00	0	316.50	318.50	1	15,576	0.01%
2021/04/28	4	317.00	5	317.90	316.00	-1	15,722	-0.01%
2021/04/27	0.1	307.00	0	301.50	307.50	0.1	15,651	0.00%
2021/04/26	5.2	313.38	0	0.00	305.50	5.2	15,604	0.03%
2021/04/23	1	321.50	1	323.50	324.50	0	15,471	0.00%
2021/04/22	0	0.00	1	325.00	315.50	-1	15,551	-0.01%
2021/04/20	1.1	319.68	0	0.00	320.50	1.1	15,797	0.01%
2021/04/19	4.1	320.84	4	324.75	319.50	0.1	15,976	0.00%
2021/04/16	1	334.50	13	330.15	332.50	-12	16,094	-0.07%
2021/04/15	17	326.82	6	329.75	341.50	11	16,156	0.07%
2021/04/14	1	310.00	1	313.00	315.50	0	16,343	0.00%
2021/04/13	2	324.50	1	330.00	320.00	1	16,600	0.01%
2021/04/12	1	323.50	0	0.00	323.00	1	17,156	0.01%
2021/04/08	2	332.75	1	335.50	332.50	1	17,517	0.01%
2021/04/07	5	346.00	3.2	342.78	340.50	1.8	17,676	0.01%
2021/04/06	1	354.00	2	356.25	351.00	-1	17,697	-0.01%
2021/04/01	4	356.88	3	364.33	351.50	1	17,728	0.01%
2021/03/31	1.1	353.73	0	0.00	354.00	1.1	17,659	0.01%
2021/03/30	1	350.54	5.1	349.65	356.00	-4.1	17,607	-0.02%
2021/03/29	1	343.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	3	331.67	4	333.75	335.50	-1	17,648	-0.01%
2021/03/25	0	0.00	0.2	320.18	318.00	-0.2	17,696	0.00%
2021/03/24	15	320.50	18.2	325.11	326.00	-3.1	17,729	-0.02%
2021/03/23	0	0.00	3	321.33	305.50	-3	17,862	-0.02%
2021/03/22	2	306.75	0	0.00	306.50	2	17,897	0.01%
2021/03/19	3	306.83	1	300.00	307.00	2	18,207	0.01%
2021/03/18	5	308.50	5	309.40	312.50	0	18,415	0.00%
2021/03/17	1	296.50	2	301.00	299.00	-1	19,046	-0.01%
2021/03/16	0	0.00	1	293.50	293.50	-1	19,039	-0.01%
2021/03/15	3	297.00	3	295.50	296.00	0	19,156	0.00%
2021/03/12	13	300.54	12	302.17	292.00	1	19,332	0.01%
2021/03/11	2	288.75	3	287.50	293.00	-1	19,290	-0.01%
2021/03/10	5	282.40	7	283.43	283.50	-2	19,312	-0.01%
2021/03/09	3	275.33	2	278.75	273.50	1	19,378	0.01%
2021/03/08	5	291.20	2	294.25	279.50	3	19,323	0.02%
2021/03/05	9	291.89	12.2	287.06	295.00	-3.2	19,253	-0.02%
2021/03/04	13	283.62	12	280.92	278.50	1	19,494	0.01%
2021/03/03	2	280.50	0	0.00	280.50	2	20,089	0.01%
2021/03/02	3	302.33	1	304.00	291.00	2	20,206	0.01%
2021/02/26	1	302.50	2	306.50	299.00	-1	20,621	0.00%
2021/02/25	8	307.50	8	311.88	306.00	0	20,571	0.00%
2021/02/24	9	302.06	11	305.00	295.00	-2	20,482	-0.01%
2021/02/23	4	286.75	4.1	285.45	286.00	-0.1	20,111	0.00%
2021/02/22	0.1	306.50	1	301.00	294.50	-1	20,077	0.00%
2021/02/19	2	295.00	2	292.50	290.00	0	20,068	0.00%
2021/02/18	3	286.83	3	287.67	288.00	0	20,471	0.00%
2021/02/17	4	283.63	11	283.11	286.50	-7	20,394	-0.03%
2021/02/05	12	267.58	12	266.29	265.00	0	20,323	0.00%
2021/02/04	0	0.00	0.1	254.00	254.00	-0.1	20,022	0.00%
2021/02/03	4	248.38	3	247.50	243.50	1	19,998	0.01%
2021/02/02	3	238.24	4	242.75	246.00	-1	20,266	0.00%
2021/01/29	9	240.67	3	237.50	226.00	6	20,282	0.03%
2021/01/28	4	235.25	2	235.50	236.00	2	20,453	0.01%
2021/01/27	1	235.00	1	246.00	248.00	0	20,900	0.00%
2021/01/26	1	248.50	4	244.63	238.00	-3	20,689	-0.01%
2021/01/25	4	234.75	0	0.00	233.50	4	20,465	0.02%
2021/01/22	1	237.00	1	243.50	253.50	0	20,285	0.00%
2021/01/21	0	0.00	4	228.88	230.50	-4	20,632	-0.02%
2021/01/20	0	0.00	1	222.00	216.50	-1	20,912	0.00%
2021/01/19	2	226.00	3	223.17	221.00	-1	20,942	0.00%
2021/01/18	2	221.50	2	217.50	223.00	0	20,942	0.00%
2021/01/15	2	220.25	1	220.00	219.00	1	21,070	0.00%
2021/01/14	3	221.50	3	222.00	224.00	0	21,183	0.00%
2021/01/13	7	226.07	6	226.50	220.00	1	21,377	0.00%
2021/01/12	1	223.50	6	217.00	222.00	-5	21,255	-0.02%
2021/01/11	10	217.90	8	217.00	221.00	2	21,231	0.01%
2021/01/08	4	213.50	5	212.70	216.00	-1	21,161	0.00%
2021/01/07	4	213.63	3	215.00	212.50	1	21,266	0.00%
2021/01/06	10	209.50	6	209.75	205.50	4	21,103	0.02%
2021/01/05	5	200.50	5	209.60	209.00	0	20,767	0.00%
2021/01/04	8	186.81	6	191.25	200.00	2	20,315	0.01%
2020/12/31	0	0.00	7	182.57	182.00	-7	20,417	-0.03%
2020/12/30	1	175.00	3	178.50	178.00	-2	20,352	-0.01%
2020/12/29	1	174.50	0	0.00	175.00	1	20,296	0.00%
2020/12/28	2	171.00	3	173.33	173.50	-1	20,363	0.00%
2020/12/25	4	169.00	0	0.00	168.50	4	20,484	0.02%
2020/12/24	1	173.00	1	174.00	171.50	0	20,704	0.00%
2020/12/23	1	178.00	1	176.50	176.50	0	21,025	0.00%
2020/12/22	0	0.00	1	172.50	170.00	-1	21,244	0.00%
2020/12/21	2	169.50	3	171.17	177.00	-1	21,463	0.00%
2020/12/18	0	0.00	1	173.00	173.00	-1	21,402	0.00%
2020/12/17	4	177.00	6	178.92	176.50	-2	21,487	-0.01%
2020/12/16	8	178.75	6	179.58	176.50	2	21,308	0.01%
2020/12/15	5	176.00	8.2	179.07	174.50	-3.2	21,169	-0.02%
2020/12/14	9	179.50	4	183.75	186.00	5	21,176	0.02%
2020/12/11	5.2	180.39	10	185.75	173.50	-4.8	21,227	-0.02%
2020/12/10	0	0.00	1	176.00	178.00	-1	20,892	0.00%
2020/12/09	6	178.75	4	178.38	177.00	2	20,964	0.01%
2020/12/08	6	178.83	3.2	176.89	180.00	2.8	21,114	0.01%
2020/12/07	2	174.72	6	174.58	172.50	-4	21,181	-0.02%
2020/12/04	1.1	172.19	0	0.00	169.50	1.1	21,257	0.01%
2020/12/03	13	172.65	9	170.39	172.00	4	21,423	0.02%
2020/12/02	2	177.50	8	177.31	177.50	-6	21,593	-0.03%
2020/12/01	6	176.17	11.2	174.94	175.00	-5.2	21,832	-0.02%
2020/11/30	10	180.00	7	179.64	181.00	3	22,146	0.01%
2020/11/27	13	170.88	12	169.92	171.00	1	22,106	0.00%
2020/11/26	1.1	153.15	3	158.83	165.00	-1.9	21,958	-0.01%
2020/11/25	6	153.50	1.3	154.15	150.00	4.7	21,831	0.02%
2020/11/24	1.3	150.24	7	149.21	152.50	-5.7	21,510	-0.03%
2020/11/23	3	142.50	1	139.50	139.00	2	21,122	0.01%
2020/11/20	1	136.50	1	136.00	138.00	0	21,154	0.00%
2020/11/19	3	137.00	1	137.97	136.50	2	21,594	0.01%
2020/11/18	3	140.67	2	140.50	140.50	1	22,024	0.00%
2020/11/17	2	144.25	3	140.50	144.00	-1	22,546	0.00%
2020/11/13	1	131.50	1	132.50	133.50	0	23,023	0.00%
2020/11/11	7	133.93	1	131.50	130.00	6	24,230	0.02%
2020/11/10	1	130.00	1	128.50	131.00	0	24,580	0.00%
2020/11/06	1.7	127.38	2	130.00	126.50	-0.3	25,163	0.00%
2020/11/05	1	127.00	5	127.50	127.50	-4	25,319	-0.02%
2020/11/04	2	122.00	4	125.75	125.50	-2	25,317	-0.01%
2020/11/03	0	0.00	3	118.00	118.00	-3	24,845	-0.01%
2020/11/02	0	0.00	3	116.00	116.50	-3	25,018	-0.01%
2020/10/30	3	114.50	0	0.00	115.50	3	25,649	0.01%
2020/10/29	4	113.88	6	111.92	114.50	-2	25,690	-0.01%
2020/10/28	5	114.90	8	115.25	111.00	-3	25,271	-0.01%
2020/10/27	2	117.50	1	120.50	121.00	1	24,968	0.00%
2020/10/23	2	120.00	1	119.50	121.00	1	25,337	0.00%
2020/10/22	4	122.63	2	121.50	121.50	2	25,415	0.01%
2020/10/21	6	132.00	2	130.50	125.50	4	25,266	0.02%
2020/10/20	0	0.00	1	127.00	130.00	-1	25,065	0.00%
2020/10/19	1	129.50	0	0.00	126.50	1	25,132	0.00%
2020/10/14	0	0.00	25	127.54	127.50	-25	25,500	-0.10%
2020/10/13	0	0.00	2	124.00	123.00	-2	25,389	-0.01%
2020/10/12	1	124.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	1	122.00	3	127.33	127.00	-2	25,504	-0.01%
2020/10/07	0	0.00	1	121.50	121.50	-1	25,230	0.00%
2020/10/06	2	122.50	0	0.00	121.50	2	25,325	0.01%
2020/10/05	0	0.00	1	120.00	119.50	-1	25,291	0.00%
2020/09/30	9	117.17	9	117.17	118.00	0	25,190	0.00%
2020/09/29	6	116.58	4	116.00	116.00	2	25,088	0.01%
2020/09/28	8	122.38	2	121.75	120.50	6	24,889	0.02%
2020/09/25	4	119.88	2	115.75	113.00	2	24,582	0.01%
2020/09/24	5	121.20	20	121.00	119.50	-15	24,484	-0.06%
2020/09/23	0	0.00	5	128.50	128.00	-5	24,310	-0.02%
2020/09/22	1	130.50	0	0.00	127.00	1	24,831	0.00%
2020/09/21	3	132.67	0	0.00	130.00	3	24,943	0.01%
2020/09/18	0	0.00	1	134.00	134.50	-1	24,915	0.00%
2020/09/17	2	135.25	3	134.83	136.00	-1	24,892	0.00%
2020/09/16	2	132.50	3	131.83	133.00	-1	24,713	0.00%
2020/09/15	2	133.25	2	132.25	129.50	0	24,499	0.00%
2020/09/11	2	124.25	12	124.00	123.00	-10	24,262	-0.04%
2020/09/09	0	0.00	2	127.00	132.00	-2	24,286	-0.01%
2020/09/08	2	130.50	3	131.00	128.00	-1	24,190	0.00%
2020/09/07	31	129.79	9	133.39	126.50	22	24,242	0.09%
2020/09/04	57.5	136.82	38	137.21	136.50	19.5	24,763	0.08%
2020/09/03	24	137.40	20	136.45	138.00	4	25,002	0.02%
2020/09/02	26	131.33	14.1	132.00	131.00	12	24,461	0.05%
2020/09/01	8	122.63	10	123.95	132.50	-2	23,928	-0.01%
2020/08/31	3	121.67	4	124.88	120.50	-1	23,549	0.00%
2020/08/28	2	125.50	5	123.70	123.00	-3	23,383	-0.01%
2020/08/26	10	130.45	10	130.95	131.00	0	23,598	0.00%
2020/08/25	2	130.00	3	132.50	129.00	-1	23,887	0.00%
2020/08/24	3.5	132.14	2	132.00	132.00	1.5	23,450	0.01%
2020/08/21	2	136.75	4	137.25	140.50	-2	23,067	-0.01%
2020/08/20	4	133.88	3	134.00	128.00	1	22,561	0.00%
2020/08/19	20	142.58	23	142.24	142.00	-3	22,319	-0.01%
2020/08/18	5	139.60	18	141.50	138.50	-13	22,087	-0.06%
2020/08/17	57	141.23	34	142.47	138.50	23	22,089	0.10%
2020/08/14	4	132.75	6	136.00	144.00	-2	21,462	-0.01%
2020/08/13	23	138.85	1	134.50	131.00	22	21,254	0.10%
2020/08/12	1	128.50	11.1	126.80	129.00	-10.1	21,126	-0.05%
2020/08/11	4	116.75	3	117.00	117.50	1	20,834	0.00%
2020/08/10	3	120.00	2	118.75	120.00	1	20,473	0.00%
2020/08/07	2	113.25	0	0.00	113.50	2	20,183	0.01%
2020/08/06	3	116.33	4	117.13	118.50	-1	20,065	0.00%
2020/08/05	19	115.92	10	116.75	116.00	9	19,961	0.05%
2020/08/04	1	110.00	6	104.92	111.50	-5	19,411	-0.03%
2020/07/31	0	0.00	5	99.92	100.00	-5	19,193	-0.03%
2020/07/30	5	98.82	19	97.17	100.00	-14	19,020	-0.07%
2020/07/29	1	94.20	10	94.71	94.60	-9	18,671	-0.05%
2020/07/28	7	97.41	1	95.80	96.10	6	18,568	0.03%
2020/07/27	1	93.00	1	93.80	94.40	0	18,413	0.00%
2020/07/23	2	97.00	5	95.88	96.00	-3	18,691	-0.02%
2020/07/22	3	92.23	5	95.32	96.50	-2	18,608	-0.01%
2020/07/21	1	88.60	1	87.60	89.80	0	17,942	0.00%
2020/07/20	0	0.00	1	81.00	81.70	-1	18,263	-0.01%
2020/07/17	1	79.60	0	0.00	79.80	1	18,346	0.01%
2020/07/16	2	82.00	3	81.10	81.80	-1	18,413	-0.01%
2020/07/15	2	81.30	0	0.00	80.50	2	18,412	0.01%
2020/07/14	2	79.50	0	0.00	79.00	2	18,485	0.01%
2020/07/13	0	0.00	1	82.70	82.70	-1	18,653	-0.01%
2020/07/10	1	84.50	1	83.40	82.70	0	18,846	0.00%
2020/07/08	1	88.00	2.1	87.52	88.10	-1.1	19,258	-0.01%
2020/07/07	2	87.15	2	85.05	85.40	0	19,298	0.00%
2020/07/06	1	86.80	5	86.68	86.50	-4	19,317	-0.02%
2020/07/03	7	84.01	4	83.55	84.30	3	19,427	0.02%
2020/07/02	3	80.17	4	80.78	81.90	-1	19,400	-0.01%
2020/07/01	7	80.86	3	80.53	78.40	4	19,314	0.02%
2020/06/30	5	77.28	4	78.18	79.30	1	18,858	0.01%
2020/06/29	2.1	72.29	4	72.45	72.10	-1.9	18,765	-0.01%
2020/06/23	3	70.67	0	0.00	70.50	3	19,099	0.02%
2020/06/22	0	0.00	3	72.93	72.50	-3	19,195	-0.02%
2020/06/19	2	69.70	0	0.00	69.60	2	19,083	0.01%
2020/06/18	14	69.01	16	69.01	69.40	-2	19,140	-0.01%
2020/06/17	1	67.90	16	67.87	67.80	-15	18,947	-0.08%
2020/06/16	0	0.00	2	66.80	66.50	-2	18,966	-0.01%
2020/06/15	1	65.40	15	64.19	63.30	-14	18,702	-0.07%
2020/06/12	1	66.30	3	63.30	65.40	-2	18,726	-0.01%
2020/06/11	14.9	66.80	9	67.67	65.90	5.9	18,425	0.03%
2020/06/10	2	63.75	18	64.68	65.30	-16	17,466	-0.09%
2020/06/09	1	60.20	0	0.00	59.40	1	16,885	0.01%
2020/06/08	1	59.50	1	60.60	59.50	0	16,932	0.00%
2020/06/05	0	0.00	12	60.49	60.40	-12	16,913	-0.07%
2020/06/04	1	60.00	5	59.52	59.10	-4	16,812	-0.02%
2020/06/03	14	59.52	2	59.25	59.40	12	16,950	0.07%
2020/06/02	38	60.72	16	59.86	59.70	22	16,883	0.13%
2020/06/01	8	58.86	10	59.50	60.30	-2	16,561	-0.01%
2020/05/29	2	55.80	1	56.00	56.00	1	16,149	0.01%
2020/05/28	1	55.00	2	55.75	55.00	-1	16,444	-0.01%
2020/05/27	3	56.67	0	0.00	56.00	3	16,532	0.02%
2020/05/26	10	56.07	6	56.73	56.20	4	16,481	0.02%
2020/05/25	17	55.05	12	54.76	54.70	5	16,235	0.03%
2020/05/22	2	54.85	3	55.00	54.10	-1	16,085	-0.01%
2020/05/21	2	59.00	1	59.40	58.70	1	15,936	0.01%
2020/05/20	4	58.43	4	57.85	57.80	0	16,305	0.00%
2020/05/19	21	58.52	1	58.90	58.50	20	16,013	0.12%
2020/05/18	1	63.10	0	0.00	63.00	1	15,354	0.01%
2020/05/14	2	72.30	7	71.94	70.50	-5	15,197	-0.03%
2020/05/13	7	72.99	7	72.67	72.80	0	15,197	0.00%
2020/05/12	7	74.73	6	73.90	71.80	1	15,159	0.01%
2020/05/11	4	73.55	3	73.70	75.20	1	15,088	0.01%
2020/05/08	8	71.30	11	70.85	71.30	-3	14,939	-0.02%
2020/05/07	1	71.60	1	69.90	69.50	0	14,955	0.00%
2020/05/06	2	69.40	0	0.00	69.60	2	14,843	0.01%
2020/04/30	1	71.00	5	71.40	71.30	-4	14,741	-0.03%
2020/04/29	10	72.19	5	71.38	72.00	5	14,677	0.03%
2020/04/28	3	69.77	5	68.96	70.50	-2	14,493	-0.01%
2020/04/27	2	67.40	2	67.40	67.60	0	14,229	0.00%
2020/04/24	0	0.00	1	66.90	67.50	-1	14,120	-0.01%
2020/04/23	6	67.67	5	67.26	68.10	1	14,001	0.01%
2020/04/22	2	64.30	0	0.00	65.40	2	13,543	0.01%
2020/04/21	1	63.90	8	63.89	64.60	-7	13,417	-0.05%
2020/04/20	1	65.50	1	65.70	65.70	0	13,386	0.00%
2020/04/17	6	67.75	6	66.17	64.50	0	13,446	0.00%
2020/04/16	14	64.18	17	65.12	65.00	-3	13,214	-0.02%
2020/04/15	27	64.74	25	65.06	62.10	2	12,910	0.02%
2020/04/14	18	60.66	19	61.65	62.10	-1	12,508	-0.01%
2020/04/13	5	56.52	12	57.44	56.50	-7	12,269	-0.06%
2020/04/10	8	53.30	2	53.10	53.70	6	11,965	0.05%
2020/04/09	6	52.70	1	53.20	52.00	5	11,825	0.04%
2020/04/08	1	53.40	0	0.00	53.40	1	11,714	0.01%
2020/04/07	27	56.48	7	55.20	53.40	20	11,489	0.17%
2020/04/06	17	53.68	11	53.85	54.30	6	11,222	0.05%
2020/04/01	5	53.20	5	53.82	53.80	0	11,126	0.00%
2020/03/31	7	54.41	39	54.19	55.00	-32	10,938	-0.29%
2020/03/30	26	52.02	9	51.57	52.40	17	10,584	0.16%
2020/03/27	8	50.03	19	49.74	50.40	-11	10,329	-0.11%
2020/03/26	5	45.90	7	45.59	47.00	-2	9,955	-0.02%
2020/03/25	1	42.45	3	43.37	43.65	-2	9,663	-0.02%
2020/03/24	2	39.98	3	39.82	39.70	-1	9,510	-0.01%
2020/03/23	8	39.93	0	0.00	38.70	8	9,309	0.09%
2020/03/20	6	44.35	4	45.60	43.00	2	9,177	0.02%
2020/03/19	12.6	44.67	6	46.35	42.85	6.6	8,913	0.07%
2020/03/18	5	48.22	10	48.38	47.60	-5	8,805	-0.06%
2020/03/17	3	44.45	3	45.00	44.70	0	8,584	0.00%
2020/03/16	7	46.76	5	46.05	43.70	2	8,501	0.02%
2020/03/13	4	45.65	1	44.20	46.70	3	8,509	0.04%
2020/03/12	1	51.10	11	49.84	49.00	-10	8,368	-0.12%
2020/03/11	7	55.87	9	53.79	54.20	-2	8,281	-0.02%
2020/03/10	6	55.25	6	55.18	56.00	0	8,218	0.00%
2020/03/09	9	57.38	6	57.93	55.00	3	8,085	0.04%
2020/03/06	3	56.63	7	56.66	57.40	-4	7,895	-0.05%
2020/03/05	7	56.93	5	57.60	56.10	2	7,883	0.03%
2020/03/04	3	55.30	1	56.00	56.20	2	7,683	0.03%
2020/03/03	1	57.20	0	0.00	55.50	1	7,573	0.01%
2020/03/02	3	55.70	6	54.67	56.00	-3	7,183	-0.04%
2020/02/27	2.5	53.36	4	54.23	53.00	-1.5	6,883	-0.02%
2020/02/26	2	55.00	2	55.95	55.20	0	6,724	0.00%
2020/02/25	6	55.57	6	56.40	55.30	0	6,595	0.00%
2020/02/24	8	56.29	5	56.90	56.90	3	6,535	0.05%
2020/02/21	0	0.00	6	51.78	55.80	-6	6,145	-0.10%
2020/02/20	3	49.95	3	50.05	50.80	0	5,405	0.00%
2020/02/19	0	0.00	2	47.65	48.55	-2	5,207	-0.04%
2020/02/18	2	46.80	0	0.00	47.10	2	5,179	0.04%
2020/02/17	0	0.00	2	47.75	47.00	-2	5,213	-0.04%
2020/02/14	2	47.70	2	48.05	47.70	0	5,196	0.00%
2020/02/13	1	47.60	0	0.00	47.50	1	5,273	0.02%
2020/02/12	1	46.70	2	46.20	47.00	-1	5,269	-0.02%
2020/02/11	0	0.00	1	45.20	45.05	-1	5,299	-0.02%
2020/02/10	2	42.65	0	0.00	42.90	2	5,307	0.04%
2020/02/07	2	45.13	1	45.40	44.65	1	5,235	0.02%
2020/02/06	2	45.95	0	0.00	46.00	2	5,311	0.04%
2020/01/30	0	0.00	1	45.30	44.85	-1	6,035	-0.02%
2020/01/15	0	0.00	10	50.00	49.90	-10	7,050	-0.14%
2020/01/13	10	48.50	0	0.00	50.00	10	7,701	0.13%
2020/01/10	0	0.00	1	46.85	46.75	-1	7,519	-0.01%
2020/01/09	1	45.90	0	0.00	45.40	1	7,519	0.01%
2020/01/08	0	0.00	2	45.58	45.15	-2	7,754	-0.03%
2020/01/06	0	0.00	1	46.00	44.55	-1	7,947	-0.01%
2020/01/02	1	47.75	0	0.00	47.90	1	8,196	0.01%
2019/12/27	1	47.70	1	47.15	47.05	0	8,607	0.00%
2019/12/25	1	47.75	1	47.45	47.95	0	8,780	0.00%
2019/12/23	0	0.00	2	48.75	47.60	-2	9,246	-0.02%
2019/12/19	0	0.00	3	49.05	48.70	-3	9,519	-0.03%
2019/12/17	5	49.47	0	0.00	49.60	5	9,939	0.05%
2019/12/16	0	0.00	1	48.90	49.15	-1	10,171	-0.01%
2019/12/13	1	47.20	1	48.50	47.85	0	10,535	0.00%
2019/12/12	0	0.00	1	48.75	48.40	-1	10,989	-0.01%
2019/12/11	0	0.00	1	48.40	48.95	-1	11,710	-0.01%
2019/12/09	1	50.70	0	0.00	50.20	1	11,918	0.01%
2019/12/05	0	0.00	10	50.20	49.90	-10	11,961	-0.08%
2019/12/04	2	49.35	1	50.40	50.40	1	12,065	0.01%
2019/12/03	10	49.40	2	50.15	50.20	8	12,467	0.06%
2019/12/02	4	50.83	6	49.30	48.60	-2	12,507	-0.02%
2019/11/29	1	51.60	0	0.00	51.20	1	12,596	0.01%
2019/11/28	2	52.00	0	0.00	52.20	2	12,651	0.02%
2019/11/25	1	50.50	1	50.80	50.70	0	12,732	0.00%
2019/11/19	1	53.90	0	0.00	54.00	1	12,980	0.01%
2019/11/18	1	54.10	1	53.60	54.50	0	12,994	0.00%
2019/11/15	1	53.30	6	53.98	53.40	-5	13,092	-0.04%
2019/11/14	6	53.20	1	53.90	53.00	5	13,072	0.04%
2019/11/13	1	54.50	1	54.00	54.00	0	13,100	0.00%
2019/11/12	1	53.40	2	54.55	55.00	-1	13,217	-0.01%
2019/11/11	5	52.80	3	54.00	52.70	2	13,274	0.02%
2019/11/07	2	53.65	2	53.45	54.90	0	13,135	0.00%
2019/11/06	1	54.80	0	0.00	53.80	1	13,146	0.01%
2019/11/05	1	55.10	2	55.10	55.20	-1	13,168	-0.01%
2019/11/04	3	54.50	1	54.20	54.70	2	13,186	0.02%
2019/11/01	1	55.00	1	54.20	54.20	0	13,132	0.00%
2019/10/31	2	55.25	2	55.60	55.40	0	13,108	0.00%
2019/10/30	1	56.40	2	56.95	56.10	-1	13,141	-0.01%
2019/10/29	5	57.16	16	55.74	56.50	-11	12,960	-0.08%
2019/10/28	3	57.27	4	57.30	56.50	-1	12,829	-0.01%
2019/10/25	0	0.00	5	56.80	56.60	-5	12,785	-0.04%
2019/10/23	6	55.43	5	56.14	55.30	1	12,416	0.01%
2019/10/22	0	0.00	9	54.06	55.90	-9	12,379	-0.07%
2019/10/21	0	0.00	1	51.10	50.90	-1	11,771	-0.01%
2019/10/18	3	50.83	0	0.00	51.30	3	11,965	0.03%
2019/10/16	1	52.00	1	52.80	50.90	0	12,597	0.00%
2019/10/15	12	51.98	0	0.00	51.90	12	12,432	0.10%
2019/10/14	0	0.00	2	51.10	51.00	-2	12,356	-0.02%
2019/10/08	3	50.43	2	50.83	49.00	1	12,218	0.01%
2019/10/07	0	0.00	9	51.88	52.00	-9	12,094	-0.07%
2019/10/04	1	50.20	0	0.00	50.40	1	11,927	0.01%
2019/10/03	1	49.40	2	50.35	50.40	-1	11,969	-0.01%
2019/10/02	0	0.00	3	49.60	50.20	-3	11,948	-0.03%
2019/10/01	1	49.00	1	49.35	49.35	0	11,880	0.00%
2019/09/27	4	49.83	11	50.25	50.60	-7	11,792	-0.06%
2019/09/26	9	50.66	9	51.20	50.00	0	11,732	0.00%
2019/09/25	2	49.53	7	49.79	49.80	-5	11,662	-0.04%
2019/09/24	1	50.00	1	50.90	50.20	0	11,747	0.00%
2019/09/23	11	51.65	11	51.27	50.50	0	11,671	0.00%
2019/09/20	11	49.22	8	49.41	49.55	3	11,584	0.03%
2019/09/19	30	49.83	25	50.40	49.90	5	11,494	0.04%
2019/09/18	2	49.63	3	49.07	49.85	-1	11,286	-0.01%
2019/09/17	17	46.95	0	0.00	48.80	17	10,971	0.15%
2019/09/16	0	0.00	2	45.25	47.30	-2	10,652	-0.02%
2019/09/12	0	0.00	7	43.04	43.80	-7	10,271	-0.07%
2019/09/11	6	41.19	3	41.63	41.35	3	10,460	0.03%
2019/09/09	0	0.00	5	41.65	41.05	-5	10,795	-0.05%
2019/09/06	0	0.00	4	41.85	42.10	-4	10,828	-0.04%
2019/09/05	2	42.75	0	0.00	42.80	2	10,905	0.02%
2019/09/04	0	0.00	6	41.70	42.00	-6	11,021	-0.05%
2019/09/03	9	41.77	0	0.00	40.75	9	11,207	0.08%
2019/09/02	8	40.81	2	41.50	41.50	6	11,119	0.05%
2019/08/30	4	40.89	1	40.20	40.30	3	11,103	0.03%
2019/08/29	0	0.00	4	39.86	39.85	-4	11,137	-0.04%
2019/08/27	2	38.95	0	0.00	38.90	2	11,287	0.02%
2019/08/26	2	40.05	1	40.30	39.00	1	11,364	0.01%
2019/08/23	1	41.60	0	0.00	41.70	1	11,441	0.01%
2019/08/22	1	42.70	1	42.65	42.10	0	11,611	0.00%
2019/08/21	0	0.00	1	41.55	41.65	-1	11,657	-0.01%
2019/08/20	0	0.00	7	42.00	41.30	-7	11,863	-0.06%
2019/08/19	5	41.45	15	41.87	41.45	-10	12,021	-0.08%
2019/08/16	5	41.30	5	41.55	41.60	0	12,307	0.00%
2019/08/14	6	41.02	0	0.00	41.10	6	12,382	0.05%
2019/08/13	0	0.00	5	40.19	40.20	-5	12,351	-0.04%
2019/08/07	5	39.82	0	0.00	38.20	5	12,443	0.04%
2019/07/30	12	41.39	0	0.00	42.00	12	12,355	0.10%
2019/07/29	0	0.00	19	44.71	43.80	-19	12,241	-0.16%
2019/07/24	1	42.80	4	43.44	45.00	-3	12,018	-0.02%
2019/07/19	0	0.00	2	41.00	41.00	-2	11,591	-0.02%
2019/07/18	6	40.98	6.1	41.14	39.80	-0.1	11,394	0.00%
2019/07/12	0	0.00	10	39.45	39.60	-10	11,601	-0.09%
2019/07/11	10	39.26	1	39.80	39.70	9	11,686	0.08%
2019/07/10	0	0.00	6	38.63	38.65	-6	11,659	-0.05%
2019/07/09	14	38.08	0	0.00	37.60	14	11,532	0.12%
2019/07/03	3	41.90	0	0.00	41.65	3	11,665	0.03%
2019/07/02	1	44.00	1	43.70	43.15	0	11,684	0.00%
2019/07/01	3	43.18	4	42.48	43.25	-1	11,679	-0.01%
2019/06/28	1	39.20	0	0.00	39.35	1	11,664	0.01%
2019/06/27	5	39.74	4	39.70	39.55	1	11,856	0.01%
2019/06/26	1	37.90	0	0.00	38.75	1	11,962	0.01%
2019/06/25	0	0.00	5	38.75	38.50	-5	12,158	-0.04%
2019/06/24	10	38.80	0	0.00	39.10	10	12,282	0.08%
2019/06/21	1	39.40	1	38.10	38.20	0	12,487	0.00%
2019/06/20	1	39.35	8	38.41	38.70	-7	12,545	-0.06%
2019/06/19	11	38.93	13	39.26	39.35	-2	12,462	-0.02%
2019/06/18	1.2	36.40	0	0.00	36.15	1.2	12,064	0.01%
2019/06/17	5	36.88	19	37.33	36.95	-14	12,255	-0.11%
2019/06/14	3	36.30	1	36.35	36.50	2	12,161	0.02%
2019/06/13	8	37.40	4	37.31	37.35	4	12,247	0.03%
2019/06/12	4	37.73	3	37.90	37.75	1	12,018	0.01%
2019/06/11	7	36.62	0	0.00	37.50	7	11,473	0.06%
2019/06/04	0	0.00	1	33.15	32.55	-1	10,954	-0.01%
2019/05/31	4	32.90	1	32.65	32.70	3	10,794	0.03%
2019/05/30	5	32.05	3	31.45	32.00	2	10,711	0.02%
2019/05/27	10	29.93	0	0.00	29.80	10	10,423	0.10%
2019/05/21	1	38.00	0	0.00	38.00	1	9,665	0.01%
2019/05/17	1	45.40	1	42.40	40.60	0	9,478	0.00%
2019/05/16	1	45.20	0	0.00	45.00	1	9,380	0.01%
2019/05/14	2	43.45	0	0.00	43.50	2	9,402	0.02%
2019/05/10	0	0.00	4	46.35	45.30	-4	9,480	-0.04%
2019/05/09	4	46.94	0	0.00	46.10	4	9,432	0.04%
2019/05/08	0	0.00	1	49.10	48.70	-1	9,379	-0.01%
2019/05/07	1	47.50	0	0.00	47.50	1	9,300	0.01%
2019/05/02	0	0.00	1	47.00	46.50	-1	9,231	-0.01%
2019/04/30	2	46.05	2	46.48	46.50	0	9,301	0.00%
2019/04/29	0	0.00	5	46.74	45.40	-5	9,332	-0.05%
2019/04/26	1	49.65	5	49.08	48.70	-4	9,300	-0.04%
2019/04/25	3	50.83	5	50.72	51.60	-2	9,427	-0.02%
2019/04/24	3	50.27	0	0.00	51.00	3	9,414	0.03%
2019/04/23	0	0.00	1	53.61	50.60	-1	9,360	-0.01%
2019/04/22	9	52.89	104	53.45	53.80	-95	9,309	-1.02%	大賣/
2019/04/19	3	51.80	1	50.90	52.00	2	9,170	0.02%
2019/04/18	0	0.00	2	49.20	48.15	-2	8,936	-0.02%
2019/04/17	3	48.28	4	48.58	48.55	-1	8,983	-0.01%
2019/04/16	5	48.70	1	49.25	48.00	4	8,901	0.04%
2019/04/15	0	0.00	2	47.33	47.05	-2	8,857	-0.02%
2019/04/12	0	0.00	1	46.30	46.35	-1	8,939	-0.01%
2019/04/10	0	0.00	208	47.74	47.95	-208	8,944	-2.33%	大賣/鉅額交易
2019/04/09	5	48.07	0	0.00	46.55	5	8,890	0.06%
2019/04/08	1	49.95	1	50.40	51.10	0	8,932	0.00%
2019/04/03	105	48.64	5	48.73	49.20	100	8,974	1.11%	大買/
2019/04/02	120	46.13	1	49.20	48.30	119	9,024	1.32%	大買/鉅額交易
2019/04/01	1	46.05	1	46.75	45.00	0	8,933	0.00%
2019/03/29	9	45.81	6	45.31	46.60	3	8,711	0.03%
2019/03/28	0	0.00	1	45.55	45.80	-1	8,632	-0.01%
2019/03/27	0	0.00	2	43.25	44.00	-2	8,607	-0.02%
2019/03/26	2	41.73	1	41.50	41.50	1	8,614	0.01%
2019/03/25	4	42.53	0	0.00	43.35	4	8,492	0.05%
2019/03/22	0	0.00	1	44.00	44.20	-1	8,623	-0.01%
2019/03/21	2	42.43	0	0.00	42.15	2	8,721	0.02%
2019/03/20	20	41.02	1.1	42.64	42.00	18.9	8,977	0.21%
2019/03/19	2	39.65	2	39.65	39.90	0	9,202	0.00%
2019/03/18	11	37.69	11	37.07	39.30	0	9,650	0.00%
2019/03/14	20	36.70	0	0.00	36.90	20	10,311	0.19%
2019/03/07	1	37.70	1	38.00	37.80	0	11,509	0.00%
2019/03/05	20	38.60	0	0.00	38.15	20	12,156	0.16%
2019/03/04	20	38.50	0	0.00	38.70	20	12,150	0.16%
2019/02/27	1	39.05	0	0.00	37.75	1	12,186	0.01%
2019/02/26	0	0.00	5	37.95	38.50	-5	12,076	-0.04%
2019/02/25	0	0.00	3	36.77	36.80	-3	11,876	-0.03%
2019/02/21	3	36.95	14	36.94	36.85	-11	11,862	-0.09%
2019/02/18	0	0.00	10	38.05	37.50	-10	11,865	-0.08%
2019/02/15	10	38.70	0	0.00	37.60	10	12,073	0.08%
2019/02/14	5	38.30	0	0.00	38.15	5	12,184	0.04%
2019/02/13	3	38.80	1	38.10	38.10	2	12,103	0.02%
2019/01/30	1	36.55	0	0.00	35.95	1	12,073	0.01%
2019/01/23	2	35.33	1	35.50	35.65	1	11,935	0.01%
2019/01/22	5	35.15	2	34.95	35.20	3	11,962	0.03%
2019/01/21	1	36.05	1	36.20	36.25	0	11,870	0.00%
2019/01/18	0	0.00	2	36.05	36.75	-2	11,812	-0.02%
2019/01/17	1	35.55	1	35.45	35.55	0	11,648	0.00%
2019/01/15	0	0.00	1	34.35	34.50	-1	11,490	-0.01%
2019/01/14	0	0.00	5	32.85	34.30	-5	11,431	-0.04%
2019/01/10	4	34.29	0	0.00	34.45	4	11,243	0.04%
2019/01/08	1	34.75	1	35.00	35.20	0	11,047	0.00%
2019/01/03	6	34.63	1	34.50	34.70	5	10,943	0.05%
2018/12/26	4	35.29	4	34.68	32.80	0	10,677	0.00%
2018/12/21	3	34.85	3	35.65	36.30	0	10,278	0.00%
2018/12/20	7	35.50	7	34.87	34.80	0	10,098	0.00%
2018/12/19	1	36.60	1	35.00	35.10	0	9,975	0.00%
2018/12/17	5	36.67	4	36.16	37.35	1	9,706	0.01%
2018/12/14	2	37.10	2	37.00	37.20	0	9,423	0.00%
2018/12/12	3	39.97	5	40.73	39.65	-2	8,849	-0.02%
2018/12/11	5	39.87	10	38.87	40.00	-5	8,632	-0.06%
2018/12/05	1	34.65	0	0.00	34.50	1	7,775	0.01%
2018/12/03	0	0.00	2	32.60	33.45	-2	7,323	-0.03%
2018/11/30	7	30.84	0	0.00	30.45	7	7,115	0.10%
2018/11/26	0	0.00	6	31.38	30.00	-6	6,477	-0.09%
2018/11/22	0	0.00	11	30.00	29.80	-11	6,320	-0.17%
2018/11/19	4	30.70	0	0.00	31.00	4	6,184	0.06%
2018/11/16	0	0.00	6	32.65	32.00	-6	6,094	-0.10%
2018/11/15	3	32.57	3	33.10	32.60	0	6,026	0.00%
2018/11/14	0	0.00	8	32.86	32.90	-8	5,900	-0.14%
2018/11/13	0	0.00	4	30.53	31.10	-4	5,631	-0.07%
2018/11/12	2	29.55	2	30.00	29.55	0	5,464	0.00%
2018/11/08	3	29.50	0	0.00	29.70	3	5,481	0.05%
2018/11/07	0	0.00	6	28.41	29.60	-6	5,363	-0.11%
2018/10/30	2	24.00	0	0.00	24.40	2	5,287	0.04%
2018/10/26	0	0.00	2	25.55	25.70	-2	5,200	-0.04%
2018/10/18	0	0.00	1	24.50	24.60	-1	4,852	-0.02%
2018/10/11	3	24.27	0	0.00	23.95	3	4,645	0.06%
2018/10/09	0	0.00	2	27.05	26.60	-2	4,532	-0.04%
2018/10/04	4	29.75	0	0.00	29.70	4	4,309	0.09%
2018/10/01	0	0.00	0	30.15	30.10	0	4,069	0.00%
2018/09/27	0	0.00	1	29.65	29.40	-1	3,937	-0.03%
2018/09/26	9	30.56	0	0.00	29.90	9	3,854	0.23%
2018/09/19	0	0.00	2	33.20	32.90	-2	3,554	-0.06%
2018/09/18	4	33.20	0	0.00	33.00	4	3,551	0.11%
2018/09/17	1	34.50	1	34.00	34.30	0	3,421	0.00%
2018/09/14	9	33.70	1	33.55	34.00	8	3,060	0.26%
2018/09/06	4	32.78	0	0.00	31.00	4	2,012	0.20%
2018/09/05	1	31.55	1	31.45	32.50	0	1,849	0.00%
2018/09/03	8	30.38	0	0.00	28.60	8	1,556	0.51%
2018/08/23	0	0.00	1	29.00	29.65	-1	1,495	-0.07%
2018/08/17	0	0.00	4	30.00	29.30	-4	1,438	-0.28%
2018/08/13	0	0.00	2	29.65	29.40	-2	1,316	-0.15%
2018/08/08	1	28.25	0	0.00	28.20	1	1,163	0.09%
2018/07/04	0	0.00	1	26.65	26.65	-1	1,441	-0.07%
2018/06/29	3	27.87	0	0.00	27.85	3	1,508	0.20%
2018/06/11	0	0.00	3	26.85	26.90	-3	2,111	-0.14%
2018/06/08	0	0.00	1	27.20	27.00	-1	2,188	-0.05%
2018/06/07	0	0.00	10	26.98	27.20	-10	2,252	-0.44%
2018/06/06	0	0.00	6	26.90	26.75	-6	2,464	-0.24%
2018/06/04	0	0.00	6	26.90	26.75	-6	2,999	-0.20%
2018/05/28	2	26.10	0	0.00	25.75	2	3,777	0.05%
2018/05/25	18	26.08	0	0.00	26.00	18	3,805	0.47%
2018/05/21	0	0.00	5	25.10	25.35	-5	3,850	-0.13%
2018/05/17	3	25.32	0	0.00	25.25	3	3,828	0.08%
2018/04/26	0	0.00	40	26.66	26.60	-40	3,864	-1.03%
2018/04/24	6	27.85	28	27.26	27.65	-22	3,863	-0.57%
2018/04/23	13	28.32	0	0.00	28.20	13	3,854	0.34%
2018/04/19	10	29.85	0	0.00	30.00	10	3,875	0.26%
2018/04/18	2	29.30	1	29.25	29.50	1	3,958	0.03%
2018/04/17	12	29.58	0	0.00	29.50	12	3,946	0.30%
2018/04/02	3	32.85	0	0.00	32.80	3	3,795	0.08%
2018/03/29	34	34.53	4	35.30	35.70	30	3,609	0.83%
2018/03/26	1	31.00	0	0.00	31.00	1	3,293	0.03%
2018/03/16	6	31.78	0	0.00	31.50	6	3,056	0.20%
2018/03/15	0	0.00	3	33.05	32.95	-3	2,973	-0.10%
2018/03/12	0	0.00	3	33.60	34.50	-3	2,799	-0.11%
2018/03/07	2	32.60	0	0.00	31.90	2	2,037	0.10%
2018/03/06	7	33.03	1	33.45	33.20	6	1,914	0.31%
2018/03/05	0	0.00	1	31.95	32.65	-1	1,688	-0.06%
2018/03/01	0	0.00	4	29.09	30.40	-4	1,289	-0.31%
2018/02/06	0	0.00	10	26.00	25.40	-10	1,152	-0.87%
2018/02/02	5	26.85	0	0.00	26.80	5	1,130	0.44%
2018/02/01	5	26.85	0	0.00	26.80	5	1,173	0.43%
2018/01/23	1	26.45	0	0.00	26.10	1	1,326	0.08%
2018/01/12	0	0.00	2	28.28	27.65	-2	1,710	-0.12%
2018/01/02	0	0.00	3	26.47	27.25	-3	1,559	-0.19%