南電 (8046)-元大-基隆券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/03	0.1	185.00	0	0.00	184.50	0.1	2,850	0.00%
2024/04/30	0.2	189.50	0	0.00	187.00	0.2	2,855	0.01%
2024/04/29	10	189.50	0	0.00	190.50	10	2,864	0.35%
2024/04/26	0	0.00	1	186.50	188.00	-1	2,872	-0.03%
2024/04/25	10	188.75	9	188.50	188.00	1	2,880	0.03%
2024/04/24	10	192.00	25	194.06	194.50	-15	2,849	-0.53%
2024/04/23	7.2	182.65	6	182.50	185.00	1.2	2,742	0.04%
2024/04/22	1	176.00	0	0.00	174.50	1	2,657	0.04%
2024/04/19	1.1	172.58	1	172.50	171.50	0.1	2,634	0.00%
2024/04/18	5	180.00	0	0.00	179.00	5	2,557	0.20%
2024/04/17	2	182.50	0	0.00	181.50	2	2,527	0.08%
2024/04/16	1	185.99	1	185.00	185.00	0	2,493	0.00%
2024/04/15	1.1	191.16	1	193.00	190.50	0.1	2,500	0.00%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	7	200.00	0	0.00	199.50	7	2,601	0.27%
2024/04/03	2	210.00	0	0.00	209.00	2	2,805	0.07%
2024/04/02	0	0.00	2	208.50	208.00	-2	2,809	-0.07%
2024/04/01	1	207.50	3.1	208.65	209.50	-2.1	2,812	-0.08%
2024/03/29	10	200.50	0	0.00	200.50	10	2,785	0.36%
2024/03/28	2.1	199.03	0	0.00	198.00	2.1	2,778	0.08%
2024/03/27	3	202.50	0	0.00	202.00	3	2,823	0.11%
2024/03/26	4	208.63	1	206.00	204.00	3	2,872	0.10%
2024/03/25	0	209.00	1	209.50	208.50	-1	2,937	-0.03%
2024/03/21	0	215.00	0	0.00	212.00	0	3,036	0.00%
2024/03/20	4	212.25	0	0.00	212.50	4	3,096	0.13%
2024/03/19	0	0.00	3	211.17	211.50	-3	3,104	-0.10%
2024/03/18	1.1	209.05	0	0.00	211.00	1.1	3,115	0.04%
2024/03/15	0	202.00	0	0.00	202.00	0	3,110	0.00%
2024/03/14	1	202.00	3	204.33	206.00	-2	3,108	-0.06%
2024/03/13	0	0.00	1	210.00	203.00	-1	3,126	-0.03%
2024/03/12	0	209.00	0	0.00	209.00	0	3,128	0.00%
2024/03/08	3	205.50	2.6	205.65	206.50	0.4	3,322	0.01%
2024/03/07	5	203.50	2	204.00	203.50	3	3,378	0.09%
2024/03/06	3.1	206.20	0	0.00	206.00	3.1	3,388	0.09%
2024/03/05	1	211.00	0	0.00	210.00	1	3,400	0.03%
2024/03/04	0.1	209.50	0	0.00	209.00	0.1	3,442	0.00%
2024/03/01	3.1	212.02	0	0.00	210.50	3.1	3,459	0.09%
2024/02/29	0.1	208.00	0.1	208.50	211.50	0	3,458	0.00%
2024/02/27	0	215.50	0	0.00	210.50	0	3,424	0.00%
2024/02/26	6	221.00	0	0.00	221.00	6	3,357	0.18%
2024/02/23	2	226.00	0	0.00	221.50	2	3,390	0.06%
2024/02/22	5.2	225.49	0	0.00	225.00	5.2	3,425	0.15%
2024/02/21	1.2	229.26	2	227.00	228.00	-0.8	3,411	-0.02%
2024/02/20	0	0.00	2	229.50	229.50	-2	3,414	-0.06%
2024/02/19	5.1	230.82	1	230.00	230.50	4.1	3,454	0.12%
2024/02/16	0.1	228.00	0	0.00	228.00	0.1	3,462	0.00%
2024/02/05	1	224.50	0	0.00	225.50	1	3,451	0.03%
2024/02/01	10	225.00	0	0.00	226.50	10	3,533	0.28%
2024/01/31	2	227.50	0	0.00	227.00	2	3,579	0.06%
2024/01/30	2.1	229.23	0	0.00	227.00	2.1	3,603	0.06%
2024/01/29	1	228.00	0	0.00	228.00	1	3,628	0.03%
2024/01/25	2	225.50	0	225.00	224.50	2	3,778	0.05%
2024/01/24	1	226.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1	227.00	1	228.00	227.50	0	3,825	0.00%
2024/01/19	5	222.50	0	0.00	221.50	5	3,865	0.13%
2024/01/17	1	218.50	0	0.00	218.50	1	3,917	0.03%
2024/01/15	1	225.00	0	0.00	224.00	1	3,890	0.03%
2024/01/12	0.1	228.50	2.2	228.82	229.00	-2.1	3,882	-0.05%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	2	226.25	0	0.00	226.00	2	3,991	0.05%
2024/01/08	1	225.00	0	0.00	224.50	1	3,978	0.03%
2024/01/05	2.2	228.12	0	0.00	227.00	2.2	3,914	0.06%
2024/01/04	10.3	233.27	0	0.00	231.00	10.3	3,860	0.27%
2024/01/03	0.1	245.00	0	0.00	243.00	0.1	3,772	0.00%
2023/12/29	1	249.00	2	250.00	251.50	-1	3,818	-0.03%
2023/12/28	1	248.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	4	249.75	250.00	-4	3,836	-0.11%
2023/12/25	0	0.00	5	243.50	246.00	-5	3,936	-0.13%
2023/12/22	6	241.33	0	0.00	241.50	6	3,974	0.15%
2023/12/19	2.1	246.05	1	244.50	244.50	1.1	3,977	0.03%
2023/12/18	2	248.50	0	0.00	251.50	2	3,974	0.05%
2023/12/15	1	251.50	2	252.98	252.50	-1	4,052	-0.03%
2023/12/14	0	0.00	6	251.50	252.00	-6	4,078	-0.15%
2023/12/13	1	248.51	1	250.00	250.00	0	4,157	0.00%
2023/12/12	1	248.50	15	250.50	248.00	-14	4,381	-0.32%
2023/12/11	2	252.25	3	253.00	252.50	-1	4,415	-0.02%
2023/12/08	3	249.83	7	250.43	250.00	-4	4,443	-0.09%
2023/12/07	5	247.50	3.2	249.16	247.00	1.8	4,529	0.04%
2023/12/06	5	251.50	4.2	254.25	249.00	0.8	4,527	0.02%
2023/12/05	3	252.33	9	253.11	252.50	-6	4,476	-0.13%
2023/12/04	2	245.75	2	247.75	250.50	0	4,364	0.00%
2023/12/01	3	249.50	13	250.00	249.50	-10	4,269	-0.23%
2023/11/30	3	250.50	0	0.00	248.00	3	4,251	0.07%
2023/11/29	0	0.00	0	245.00	251.00	0	4,252	0.00%
2023/11/28	0	0.00	3	242.16	245.00	-3	4,208	-0.07%
2023/11/27	0.1	238.00	0	0.00	239.00	0.1	4,170	0.00%
2023/11/24	0	0.00	0.5	239.50	238.00	-0.5	4,195	-0.01%
2023/11/22	5	240.00	0	0.00	237.00	5	4,265	0.12%
2023/11/21	0	243.50	1	242.00	242.50	-1	4,264	-0.02%
2023/11/17	0	0.00	1	237.50	237.00	-1	4,269	-0.02%
2023/11/16	3	235.71	3.1	237.98	238.50	-0.1	4,271	0.00%
2023/11/15	3	237.00	1	236.50	235.50	2	4,240	0.05%
2023/11/14	1.1	230.77	6	231.58	230.50	-4.9	4,201	-0.12%
2023/11/13	2	231.75	2	232.25	230.50	0	4,221	0.00%
2023/11/10	1	223.00	1	225.00	228.00	0	4,226	0.00%
2023/11/09	7.1	228.37	0	0.00	227.50	7.1	4,200	0.17%
2023/11/08	0	232.50	0	0.00	231.00	0	4,201	0.00%
2023/11/07	2	233.50	0	0.00	232.50	2	4,181	0.05%
2023/11/06	0	237.00	2	236.00	237.00	-2	4,201	-0.05%
2023/11/03	5.1	235.96	0	0.00	232.50	5.1	4,199	0.12%
2023/11/02	1	244.00	1	245.50	243.00	0	4,130	0.00%
2023/11/01	1	239.00	1	240.00	240.00	0	4,126	0.00%
2023/10/31	1	235.50	1	237.50	236.00	0	4,181	0.00%
2023/10/26	0.3	232.49	0	0.00	229.00	0.3	4,322	0.01%
2023/10/25	5	238.00	0	0.00	238.00	5	4,282	0.12%
2023/10/20	1.1	238.00	1.2	239.92	239.50	-0.1	4,398	0.00%
2023/10/19	5.3	242.49	0	0.00	242.50	5.3	4,421	0.12%
2023/10/18	2	249.26	1	252.00	250.50	1	4,439	0.02%
2023/10/16	0.2	252.50	0	0.00	253.00	0.2	4,580	0.00%
2023/10/12	5	257.51	0	0.00	256.50	5	4,835	0.10%
2023/10/11	0	0.00	3	259.17	260.00	-3	4,923	-0.06%
2023/10/06	4.3	256.66	0	0.00	251.50	4.3	5,040	0.08%
2023/10/05	1	262.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	5	257.00	5	263.00	264.00	0	5,058	0.00%
2023/10/02	10	267.50	5	271.00	267.50	5	5,179	0.10%
2023/09/28	6	265.17	2	267.50	266.50	4	5,182	0.08%
2023/09/27	1	265.00	1	263.00	265.00	0	5,166	0.00%
2023/09/26	3	265.83	1	263.00	263.00	2	5,193	0.04%
2023/09/25	1.5	268.33	2	270.25	269.00	-0.5	5,186	-0.01%
2023/09/22	1	257.50	1	261.50	267.00	0	5,138	0.00%
2023/09/21	0	0.00	1	262.50	263.50	-1	5,088	-0.02%
2023/09/20	1	264.00	30	262.50	260.50	-29	5,100	-0.57%
2023/09/19	0	0.00	1.3	274.62	271.00	-1.3	5,047	-0.03%
2023/09/18	1	275.46	1.1	272.73	272.50	-0.1	4,983	0.00%
2023/09/15	6	270.83	6.1	268.01	272.00	-0.1	4,889	0.00%
2023/09/13	1	258.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	0	0.00	12	258.54	260.50	-12	4,689	-0.26%
2023/09/07	1	249.50	1	251.50	250.00	0	4,860	0.00%
2023/09/05	0	0.00	0.1	248.50	248.00	-0.1	4,945	0.00%
2023/09/04	12	246.17	3	245.33	250.00	9	5,054	0.18%
2023/08/31	0	0.00	0.3	242.10	241.50	-0.3	5,234	0.00%
2023/08/30	1	246.00	1.1	242.14	243.00	-0.1	5,299	0.00%
2023/08/29	1	238.00	1.3	243.06	244.00	-0.3	5,405	0.00%
2023/08/28	0.2	237.50	1	237.00	236.50	-0.9	5,416	-0.02%
2023/08/24	1	235.00	1.1	237.05	239.50	-0.1	5,579	0.00%
2023/08/18	5.1	233.47	0	0.00	231.00	5.1	6,247	0.08%
2023/08/15	0	0.00	0.2	236.50	236.50	-0.2	6,553	0.00%
2023/08/14	1.5	230.93	3	230.83	232.00	-1.6	6,639	-0.02%
2023/08/11	0	0.00	1	239.50	238.50	-1	6,726	-0.01%
2023/08/10	7.4	240.82	0	0.00	238.50	7.4	6,828	0.11%
2023/08/09	6	246.75	1	247.00	247.00	5	6,830	0.07%
2023/08/08	2	245.50	0	0.00	245.00	2	6,867	0.03%
2023/08/04	0	0.00	1	250.00	252.50	-1	6,923	-0.01%
2023/08/02	5	252.00	5	255.00	251.50	0	7,040	0.00%
2023/08/01	0.1	250.00	2.1	254.00	249.50	-2	7,091	-0.03%
2023/07/31	4.2	252.42	5	249.50	248.00	-0.8	7,135	-0.01%
2023/07/28	0.1	251.50	2	254.00	254.50	-1.9	7,229	-0.03%
2023/07/27	8.1	250.75	0	0.00	250.00	8.1	7,271	0.11%
2023/07/26	1	260.00	2	254.50	254.50	-1	7,344	-0.01%
2023/07/25	4	263.13	2	258.50	258.00	2	7,480	0.03%
2023/07/24	1	265.00	4	262.63	261.50	-3	7,518	-0.04%
2023/07/21	13.2	259.83	0	0.00	258.00	13.2	7,599	0.17%
2023/07/20	1	272.00	2.2	269.73	267.00	-1.2	7,689	-0.02%
2023/07/19	4	273.71	1	267.00	266.50	3	7,723	0.04%
2023/07/18	18	272.69	22.2	273.21	275.50	-4.2	7,678	-0.05%
2023/07/17	1	263.00	0	0.00	262.50	1	7,491	0.01%
2023/07/14	1	269.00	0.1	266.50	266.00	0.9	7,540	0.01%
2023/07/13	2.1	265.79	8.2	264.82	264.50	-6.1	7,468	-0.08%
2023/07/12	0.7	255.00	2	253.50	254.50	-1.4	7,352	-0.02%
2023/07/10	0	0.00	1	243.50	243.50	-1	7,441	-0.01%
2023/07/07	3.3	248.17	2	249.00	246.50	1.3	7,447	0.02%
2023/07/06	2.1	257.76	2.1	255.59	255.50	-0.1	7,352	0.00%
2023/07/04	1.1	262.64	1.1	262.59	262.00	0	7,334	0.00%
2023/07/03	1.1	269.48	5	269.50	270.00	-4	7,384	-0.05%
2023/06/29	5.1	262.52	0	0.00	262.50	5.1	7,637	0.07%
2023/06/28	1.1	265.00	0	0.00	262.00	1.1	7,679	0.01%
2023/06/27	3	271.00	1	268.00	268.50	2	7,779	0.03%
2023/06/26	0	0.00	1	277.00	275.00	-1	7,818	-0.01%
2023/06/21	2	279.00	0	0.00	278.00	2	8,025	0.02%
2023/06/20	0	0.00	2	281.75	281.50	-2	8,127	-0.02%
2023/06/19	3	277.33	2	277.75	278.00	1	8,249	0.01%
2023/06/16	1.1	278.15	1	280.00	279.50	0.1	8,322	0.00%
2023/06/15	9.1	284.61	3.1	283.26	281.00	6	8,296	0.07%
2023/06/14	3.2	294.19	3.3	293.41	293.50	-0.1	8,249	0.00%
2023/06/13	3.1	290.71	7	290.71	293.00	-4	8,253	-0.05%
2023/06/12	2.5	284.30	0	0.00	286.00	2.5	8,243	0.03%
2023/06/09	2	283.00	1	284.00	284.50	1	8,308	0.01%
2023/06/08	2.6	283.04	0	0.00	282.00	2.6	8,401	0.03%
2023/06/07	9.2	291.89	6	291.17	290.00	3.2	8,463	0.04%
2023/06/06	5.1	298.90	0	0.00	296.50	5.1	8,514	0.06%
2023/06/05	1.2	305.22	1.1	305.14	305.00	0.1	8,504	0.00%
2023/06/02	2.1	303.90	4.5	305.99	308.00	-2.4	8,495	-0.03%
2023/06/01	1.4	299.65	0	0.00	298.50	1.4	8,464	0.02%
2023/05/31	1.1	298.23	1.3	299.76	303.00	-0.2	8,667	0.00%
2023/05/30	4	297.50	5	294.20	294.00	-1	8,725	-0.01%
2023/05/29	6	302.25	10	300.80	302.50	-4	8,686	-0.05%
2023/05/26	3	308.67	3	303.35	303.00	0	8,597	0.00%
2023/05/25	5	300.40	11.2	304.73	302.50	-6.2	8,464	-0.07%
2023/05/24	2	286.50	2	290.50	292.00	0	8,223	0.00%
2023/05/23	0.7	286.43	2.1	287.07	289.00	-1.4	8,138	-0.02%
2023/05/22	4.1	283.01	1.5	282.00	281.50	2.6	8,079	0.03%
2023/05/19	2	290.00	3.1	292.10	293.00	-1.1	7,965	-0.01%
2023/05/18	2.2	291.59	0	0.00	285.50	2.2	7,929	0.03%
2023/05/17	5	289.40	1.1	287.05	286.50	3.9	7,927	0.05%
2023/05/16	1	290.00	2	288.76	288.50	-1	7,854	-0.01%
2023/05/15	0	0.00	1	284.50	281.00	-1	7,773	-0.01%
2023/05/12	1	286.00	1	286.50	287.00	0	7,789	0.00%
2023/05/11	1	285.00	3	278.67	278.00	-2	7,758	-0.03%
2023/05/10	2	283.00	3	283.83	282.50	-1	7,761	-0.01%
2023/05/09	1	285.50	6.2	285.01	287.50	-5.2	7,767	-0.07%
2023/05/08	2.1	280.48	5.2	284.33	281.00	-3.1	7,773	-0.04%
2023/05/05	0.1	274.50	20	276.00	277.50	-19.9	7,758	-0.26%
2023/05/04	3.1	270.05	3	273.83	272.50	0.1	7,857	0.00%
2023/05/02	0	0.00	1	278.00	277.50	-1	7,915	-0.01%
2023/04/28	1	277.50	3.4	275.71	274.50	-2.4	7,942	-0.03%
2023/04/27	1	267.00	1	265.50	266.50	0	7,815	0.00%
2023/04/26	0	0.00	1	267.97	269.00	-1	7,812	-0.01%
2023/04/25	2.1	266.67	3.1	260.99	258.00	-1	7,838	-0.01%
2023/04/24	0	0.00	2	265.00	268.50	-2	7,743	-0.03%
2023/04/21	1.1	262.36	6	260.42	260.00	-4.9	7,734	-0.06%
2023/04/20	20	255.50	0	0.00	255.00	20	7,732	0.26%
2023/04/19	4.2	256.88	0	0.00	254.00	4.2	7,858	0.05%
2023/04/18	1	265.91	2	265.00	263.00	-1	7,907	-0.01%
2023/04/17	0	0.00	1	266.00	264.50	-1	8,079	-0.01%
2023/04/14	1	267.00	4	265.25	263.00	-3	8,253	-0.04%
2023/04/13	5.3	266.89	9	265.33	264.00	-3.7	8,265	-0.04%
2023/04/12	2.5	272.70	2.1	275.00	274.50	0.4	8,201	0.00%
2023/04/11	2	275.75	0	0.00	274.00	2	8,246	0.02%
2023/04/10	5.6	275.19	7	274.64	275.50	-1.4	8,270	-0.02%
2023/04/07	1	276.00	1	276.00	274.00	0	8,272	0.00%
2023/04/06	4	273.13	3.3	273.71	274.50	0.7	8,283	0.01%
2023/03/31	10	284.90	8	285.81	283.00	2	8,310	0.02%
2023/03/30	3.3	279.39	5	280.50	281.00	-1.7	8,315	-0.02%
2023/03/29	4	275.50	1	273.35	272.00	3	8,478	0.04%
2023/03/28	8.2	278.23	0	0.00	273.50	8.2	8,836	0.09%
2023/03/27	12	285.67	4.1	284.89	285.50	7.9	8,862	0.09%
2023/03/24	6	285.08	13	286.23	286.50	-7	9,014	-0.08%
2023/03/23	4	278.00	9.1	278.14	280.50	-5.1	8,871	-0.06%
2023/03/22	12.4	275.80	13	276.42	275.50	-0.6	8,921	-0.01%
2023/03/21	9.5	268.00	6.1	266.92	269.00	3.4	8,944	0.04%
2023/03/20	0.5	264.50	3	263.83	262.50	-2.5	8,933	-0.03%
2023/03/17	0.1	261.00	0	0.00	261.00	0.1	9,094	0.00%
2023/03/16	1.1	258.52	4	259.50	259.00	-3	9,229	-0.03%
2023/03/15	10.1	261.29	17	263.50	259.50	-6.9	9,580	-0.07%
2023/03/14	10	261.50	6	261.00	260.00	4	9,712	0.04%
2023/03/13	9	263.28	16	264.34	266.00	-7	9,889	-0.07%
2023/03/10	21.5	264.40	18.2	266.40	260.00	3.3	9,931	0.03%
2023/03/09	19	266.24	23.1	267.02	266.50	-4.1	10,174	-0.04%
2023/03/08	2	262.25	16.1	263.61	263.00	-14.1	10,063	-0.14%
2023/03/07	4	257.63	3	258.17	258.50	1	10,084	0.01%
2023/03/06	16	261.53	16	262.50	261.00	0	10,128	0.00%
2023/03/03	17	260.12	13.1	260.12	259.00	3.9	10,261	0.04%
2023/03/02	4	250.38	4	249.13	250.50	0	10,165	0.00%
2023/03/01	2	232.25	3	241.17	240.50	-1	10,116	-0.01%
2023/02/24	3	236.33	7	240.43	235.00	-4	10,158	-0.04%
2023/02/23	6	241.08	2	242.00	243.00	4	10,183	0.04%
2023/02/22	2	240.50	1	242.00	240.00	1	10,408	0.01%
2023/02/21	0	0.00	1	247.50	247.00	-1	10,602	-0.01%
2023/02/20	2	246.51	2	244.00	244.00	0	10,845	0.00%
2023/02/17	1	245.50	0.1	246.50	245.50	0.9	11,153	0.01%
2023/02/16	5	244.70	3	247.33	247.50	2	11,793	0.02%
2023/02/15	0	0.00	2	243.50	244.00	-2	11,900	-0.02%
2023/02/10	3	238.00	1	237.00	237.00	2	12,572	0.02%
2023/02/09	0	0.00	0.1	244.50	243.00	-0.1	12,694	0.00%
2023/02/08	2	246.50	40	244.00	244.00	-38	12,976	-0.29%
2023/02/07	0.2	240.50	1	244.00	244.00	-0.8	13,058	-0.01%
2023/02/06	13.1	241.27	25	241.76	239.00	-11.9	13,207	-0.09%
2023/02/03	16.2	260.98	6.4	256.34	255.00	9.8	13,161	0.07%
2023/02/02	9.2	260.32	11.4	259.64	264.50	-2.2	13,207	-0.02%
2023/02/01	18.1	254.03	14.2	255.38	255.50	3.9	13,225	0.03%
2023/01/31	1	246.50	0	0.00	243.00	1	13,197	0.01%
2023/01/30	17.2	242.02	23	244.09	246.00	-5.8	13,404	-0.04%
2023/01/17	4	232.13	10	233.50	234.50	-6	13,495	-0.04%
2023/01/16	8.2	233.58	12	232.92	233.00	-3.9	13,839	-0.03%
2023/01/13	15	235.50	13	234.23	230.00	2	14,000	0.01%
2023/01/12	7	234.64	6	234.58	232.00	1	14,152	0.01%
2023/01/11	3.1	236.48	2	236.25	234.00	1.1	14,447	0.01%
2023/01/10	13	233.04	12	234.83	236.50	1	14,660	0.01%
2023/01/09	6.1	233.56	6	234.58	236.00	0.1	14,843	0.00%
2023/01/06	5	222.50	6	225.50	227.50	-1	14,819	-0.01%
2023/01/05	6.2	222.42	5	226.00	219.50	1.2	14,815	0.01%
2023/01/04	14	224.61	6	227.50	223.00	8	14,728	0.05%
2022/12/29	6	230.17	5	227.60	231.00	1	14,768	0.01%
2022/12/28	3.1	233.35	2	237.00	231.50	1.1	14,913	0.01%
2022/12/27	4	240.25	2	241.50	238.00	2	15,074	0.01%
2022/12/26	1	238.00	1	238.50	237.00	0	15,149	0.00%
2022/12/23	8	240.50	8	241.81	242.00	0	15,276	0.00%
2022/12/22	6.2	237.63	7	238.86	243.00	-0.8	15,283	-0.01%
2022/12/21	4.2	236.60	5	236.50	237.00	-0.8	15,279	-0.01%
2022/12/20	20.3	242.33	17	245.26	241.50	3.3	15,189	0.02%
2022/12/19	2	260.50	2	258.00	257.00	0	14,930	0.00%
2022/12/16	5.2	261.85	2	260.75	260.00	3.2	14,855	0.02%
2022/12/15	0	0.00	1	272.00	274.00	-1	14,757	-0.01%
2022/12/14	11.2	273.71	2	272.51	274.00	9.2	14,743	0.06%
2022/12/13	2.3	276.61	0	282.00	270.00	2.3	14,790	0.02%
2022/12/12	2	280.00	3	279.67	281.00	-1	14,675	-0.01%
2022/12/09	6.1	287.30	3	281.00	281.50	3.1	14,751	0.02%
2022/12/08	6	283.67	5	285.70	287.00	1	14,641	0.01%
2022/12/07	16.2	293.29	14	284.80	278.50	2.2	14,622	0.01%
2022/12/06	51	310.34	15	309.47	304.50	36	14,293	0.25%
2022/12/05	18.1	308.40	25	309.82	310.50	-6.9	14,155	-0.05%
2022/12/02	10	288.70	12.4	291.78	295.50	-2.4	13,957	-0.02%
2022/12/01	13.4	289.56	16	289.81	286.50	-2.6	13,977	-0.02%
2022/11/30	4	268.63	2	269.75	269.50	2	13,656	0.01%
2022/11/29	0	0.00	4	268.88	267.00	-4	13,768	-0.03%
2022/11/28	3	269.17	3	271.17	273.00	0	13,889	0.00%
2022/11/25	19	275.24	18.2	273.75	271.00	0.8	14,066	0.01%
2022/11/24	6.2	265.79	6	266.33	270.00	0.2	13,891	0.00%
2022/11/23	10	259.85	5	261.50	259.00	5	13,814	0.04%
2022/11/22	0	0.00	1	262.00	262.00	-1	13,857	-0.01%
2022/11/21	5	261.30	4	260.50	261.00	1	13,867	0.01%
2022/11/18	18.1	263.69	18.1	261.81	258.00	0.1	13,855	0.00%
2022/11/17	3	268.67	1	269.00	267.50	2	13,777	0.01%
2022/11/16	16	267.91	16.1	270.81	272.50	-0.1	13,810	0.00%
2022/11/15	3	264.67	10	267.10	270.50	-7	13,909	-0.05%
2022/11/14	23	265.20	20.3	267.06	263.00	2.7	13,834	0.02%
2022/11/11	0	0.00	8	256.50	256.50	-8	13,368	-0.06%
2022/11/10	4	233.13	2.2	233.00	233.50	1.9	13,309	0.01%
2022/11/09	6.2	229.78	14.7	230.38	234.50	-8.5	13,340	-0.06%
2022/11/08	18	220.61	35	221.06	219.00	-17	13,260	-0.13%
2022/11/07	23	216.83	2	215.25	214.50	21	13,156	0.16%
2022/11/04	3	213.00	2	215.75	217.00	1	13,147	0.01%
2022/11/03	0	0.00	1	214.00	217.00	-1	12,958	-0.01%
2022/11/02	6	212.00	3	213.50	217.50	3	12,985	0.02%
2022/11/01	4	209.38	1	210.00	208.50	3	12,849	0.02%
2022/10/31	5	210.40	5.1	212.19	211.50	-0.1	12,874	0.00%
2022/10/28	4	207.50	5	209.00	208.50	-1	12,879	-0.01%
2022/10/27	2	206.50	4	204.63	207.00	-2	12,750	-0.02%
2022/10/26	7	201.71	5	202.10	199.50	2	12,741	0.02%
2022/10/25	13.1	208.08	5	207.20	207.00	8.1	12,665	0.06%
2022/10/24	5.1	206.72	9	208.76	207.50	-3.9	12,654	-0.03%
2022/10/21	14	199.04	12	201.42	195.00	2	12,710	0.02%
2022/10/20	17	198.68	18	198.28	199.50	-1	12,735	-0.01%
2022/10/19	8	207.25	15	206.40	205.00	-7	12,665	-0.06%
2022/10/18	7	199.86	6	200.50	201.00	1	12,497	0.01%
2022/10/17	22	190.25	23	190.11	195.00	-1	12,474	-0.01%
2022/10/14	2	191.25	5	192.10	195.50	-3	12,509	-0.02%
2022/10/13	3	182.66	4	183.75	178.00	-1	12,619	-0.01%
2022/10/12	1	192.00	3	187.83	189.00	-2	12,571	-0.02%
2022/10/11	2	190.50	0	0.00	187.50	2	12,616	0.02%
2022/10/07	4	205.87	2	205.75	204.00	2	12,604	0.02%
2022/10/06	1	201.98	11	199.50	207.00	-10	12,628	-0.08%
2022/10/05	1.1	201.09	5	203.10	200.50	-3.9	12,668	-0.03%
2022/10/04	6	194.58	2	196.75	198.00	4	12,570	0.03%
2022/10/03	4	185.88	3	186.67	188.50	1	12,519	0.01%
2022/09/30	0	0.00	1	189.00	189.00	-1	12,630	-0.01%
2022/09/29	2	187.99	2	189.00	186.00	0	12,684	0.00%
2022/09/28	6.1	193.88	4	191.00	187.00	2.1	12,715	0.02%
2022/09/27	1	196.00	1	197.50	200.00	0	12,759	0.00%
2022/09/26	4.1	197.73	2	194.50	193.00	2.1	12,737	0.02%
2022/09/23	0	206.00	1	207.00	205.00	-1	12,722	-0.01%
2022/09/22	13.1	207.18	13	207.54	207.00	0.1	12,698	0.00%
2022/09/21	11	216.46	11	218.18	216.00	0	12,641	0.00%
2022/09/20	1	215.08	2	220.25	220.50	-1	12,644	-0.01%
2022/09/19	7	223.00	7.1	222.01	222.00	-0.1	12,513	0.00%
2022/09/16	14.1	226.21	12	221.50	221.50	2.1	12,492	0.02%
2022/09/15	5.1	229.91	6	232.92	228.00	-0.9	12,403	-0.01%
2022/09/14	6.1	229.05	2	229.00	229.50	4.1	12,408	0.03%
2022/09/13	2	241.25	0	0.00	240.00	2	12,285	0.02%
2022/09/12	0.1	249.00	3	249.33	246.50	-2.9	12,262	-0.02%
2022/09/08	2	242.51	1	246.00	242.00	1	12,336	0.01%
2022/09/07	10	242.90	7	242.14	242.00	3	12,397	0.02%
2022/09/06	1	250.50	2	252.00	250.50	-1	12,319	-0.01%
2022/09/05	4	250.00	7	249.86	247.50	-3	12,305	-0.02%
2022/09/02	8	244.69	5	246.30	243.00	3	12,206	0.02%
2022/09/01	13.1	255.30	8	253.81	244.50	5.1	12,032	0.04%
2022/08/30	2	268.50	5	265.60	267.50	-3	11,767	-0.03%
2022/08/29	17.1	261.58	8	263.81	266.50	9.1	11,715	0.08%
2022/08/26	2	281.01	4	282.00	278.00	-2	11,605	-0.02%
2022/08/25	5	276.40	7	274.86	276.00	-2	11,562	-0.02%
2022/08/24	5	270.70	4	271.25	270.00	1	11,603	0.01%
2022/08/23	10	277.65	8	277.38	274.00	2	11,453	0.02%
2022/08/22	20	298.32	9	292.61	288.00	11	11,245	0.10%
2022/08/19	8	289.25	4.1	288.34	295.00	3.9	10,925	0.04%
2022/08/18	6.2	277.92	9	278.17	281.50	-2.8	10,763	-0.03%
2022/08/17	2	282.00	2	275.50	278.00	0	10,705	0.00%
2022/08/16	7	280.64	8.1	279.50	277.00	-1.1	10,591	-0.01%
2022/08/15	10	275.10	21	275.52	282.00	-11	10,432	-0.11%
2022/08/12	8	259.25	6	261.25	261.50	2	10,094	0.02%
2022/08/11	6	254.25	2	256.25	254.00	4	9,930	0.04%
2022/08/10	2.1	245.83	1	248.00	245.50	1.1	9,778	0.01%
2022/08/09	10.1	248.66	6	248.92	249.00	4.1	9,654	0.04%
2022/08/08	1	244.00	2	239.50	246.50	-1	9,525	-0.01%
2022/08/05	7	244.36	10.4	245.49	244.00	-3.4	9,468	-0.04%
2022/08/04	3.3	236.80	2	236.00	234.50	1.3	9,353	0.01%
2022/08/03	1.1	233.99	0	0.00	234.00	1.1	9,176	0.01%
2022/08/02	0	234.00	3.1	234.87	238.00	-3.1	9,128	-0.03%
2022/08/01	6.1	240.44	8	236.81	243.50	-1.9	8,992	-0.02%
2022/07/29	5	242.19	3.1	239.77	240.50	1.9	8,840	0.02%
2022/07/28	12.3	247.75	83	244.93	238.50	-70.7	8,673	-0.81%
2022/07/27	2	260.47	12	259.21	263.50	-10	8,248	-0.12%
2022/07/26	9	264.70	5	258.70	254.50	4	7,993	0.05%
2022/07/25	8	275.49	4	274.13	272.00	4	7,811	0.05%
2022/07/22	55	285.49	12.1	281.68	278.50	42.9	7,679	0.56%
2022/07/21	52.1	275.67	10	278.10	282.00	42.1	7,498	0.56%
2022/07/20	7	266.50	8.4	267.39	266.50	-1.4	7,230	-0.02%
2022/07/19	3	256.50	2	253.00	253.00	1	7,063	0.01%
2022/07/18	5	255.91	5	260.30	259.00	0	7,012	0.00%
2022/07/15	5.1	247.44	6	251.00	253.50	-1	6,872	-0.01%
2022/07/14	4	237.63	4	243.88	247.00	0	6,744	0.00%
2022/07/13	0	244.00	1	251.00	242.00	-1	6,583	-0.01%
2022/07/12	2	240.26	0	0.00	238.50	2	6,465	0.03%
2022/07/11	4	254.75	1	248.50	248.50	3	6,373	0.05%
2022/07/08	5	259.17	5	261.30	262.00	0	6,216	0.00%
2022/07/07	5	244.00	6	248.83	251.50	-1	5,992	-0.02%
2022/07/06	1	246.00	0	0.00	243.00	1	5,833	0.02%
2022/07/05	11	243.05	7	246.07	247.00	4	5,761	0.07%
2022/07/04	5.2	248.25	6	244.92	244.00	-0.8	5,570	-0.01%
2022/07/01	3	249.00	4	256.88	244.00	-1	5,428	-0.02%
2022/06/30	1	263.05	5	265.50	260.50	-4	5,294	-0.08%
2022/06/29	1	272.00	0	0.00	273.50	1	5,213	0.02%
2022/06/28	3	287.67	2	289.75	289.50	1	5,134	0.02%
2022/06/24	1	283.15	1	285.00	284.50	0	5,038	0.00%
2022/06/23	1	293.93	1	288.50	286.50	0	4,981	0.00%
2022/06/22	3	301.29	3	292.83	294.00	0	4,931	0.00%
2022/06/21	2	309.75	3	310.50	314.00	-1	4,846	-0.02%
2022/06/20	1	303.02	4	303.75	299.00	-3	4,812	-0.06%
2022/06/17	9	313.78	7	317.93	316.00	2	4,736	0.04%
2022/06/16	4	331.74	0	0.00	316.00	4	4,613	0.09%
2022/06/15	4	335.78	2	328.00	329.50	2	4,489	0.05%
2022/06/14	2	348.00	1	339.50	343.00	1	4,421	0.02%
2022/06/13	5	346.60	4	344.75	345.00	1	4,377	0.02%
2022/06/10	1	365.98	2	362.25	365.00	-1	4,379	-0.02%
2022/06/09	1	373.00	2	373.50	372.00	-1	4,350	-0.02%
2022/06/08	1	371.45	1	367.00	365.00	0	4,333	0.00%
2022/06/07	3	365.67	1.2	367.50	367.50	1.9	4,335	0.04%
2022/06/06	1	378.48	3	376.17	373.00	-2	4,331	-0.05%
2022/06/02	3	367.67	2	369.50	372.00	1	4,373	0.02%
2022/06/01	7.3	378.06	0	0.00	371.00	7.3	4,385	0.17%
2022/05/31	0	393.50	0	0.00	394.50	0	4,295	0.00%
2022/05/30	1	389.50	2	393.50	395.00	-1	4,324	-0.02%
2022/05/27	1	373.01	1	376.00	376.50	0	4,282	0.00%
2022/05/26	3	375.49	3	373.50	368.00	0	4,372	0.00%
2022/05/25	1.5	373.00	1	375.00	381.00	0.5	4,314	0.01%
2022/05/24	1	384.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	1	399.00	0.1	398.00	397.50	0.9	4,195	0.02%
2022/05/20	0.1	403.00	4	402.50	401.50	-3.9	4,207	-0.09%
2022/05/19	2	402.50	1	399.50	407.50	1	4,241	0.02%
2022/05/16	1	406.37	3	407.00	401.00	-2	4,301	-0.05%
2022/05/13	1	392.00	1.4	394.26	398.00	-0.4	4,277	-0.01%
2022/05/12	1	387.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	5.2	394.63	0	0.00	391.00	5.2	4,229	0.12%
2022/05/09	1	396.00	1	405.00	395.00	0	4,273	0.00%
2022/05/06	1	399.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	1	413.00	2	417.00	418.00	-1	4,332	-0.02%
2022/05/04	2.1	406.61	2	404.75	398.50	0.1	4,312	0.00%
2022/05/03	0	399.00	1	399.00	399.50	-1	4,350	-0.02%
2022/04/29	1	409.50	1	406.50	404.00	0	4,417	0.00%
2022/04/28	1	402.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	4	401.60	4	400.38	409.00	0	4,415	0.00%
2022/04/26	5	405.90	5	407.90	406.00	0	4,382	0.00%
2022/04/25	0	405.50	1	408.00	406.50	-1	4,401	-0.02%
2022/04/22	8.2	445.08	6	436.50	434.50	2.2	4,379	0.05%
2022/04/21	8	459.38	9.1	464.86	462.50	-1.1	4,380	-0.03%
2022/04/20	0	0.00	2.1	458.24	458.50	-2.1	4,406	-0.05%
2022/04/19	1	452.42	1.4	449.93	449.00	-0.4	4,421	-0.01%
2022/04/18	1	440.00	1	423.00	440.50	0	4,468	0.00%
2022/04/15	3.1	445.87	0	0.00	441.00	3.1	4,550	0.07%
2022/04/14	0	0.00	0.1	470.84	467.00	-0.1	4,539	0.00%
2022/04/13	0	0.00	2.1	462.99	466.00	-2.1	4,553	-0.05%
2022/04/12	2	457.25	1	458.50	454.00	1	4,575	0.02%
2022/04/11	3.2	464.41	0	0.00	455.00	3.2	4,551	0.07%
2022/04/08	1	501.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	3	510.33	2	523.00	509.00	1	4,488	0.02%
2022/04/06	3	513.00	2	515.00	516.00	1	4,446	0.02%
2022/04/01	1	513.09	1	520.00	526.00	0	4,428	0.00%
2022/03/31	1	527.00	1	529.00	524.00	0	4,442	0.00%
2022/03/30	2	538.50	4	538.50	537.00	-2	4,433	-0.05%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	0.1	512.00	511.00	-0.1	4,429	0.00%
2022/03/25	0	0.00	1	509.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	1.3	511.31	514.00	-1.3	4,439	-0.03%
2022/03/22	2	490.75	1	495.50	490.00	1	4,435	0.02%
2022/03/21	0.1	484.50	0	0.00	488.50	0.1	4,483	0.00%
2022/03/18	2	480.00	2	480.50	480.50	0	4,509	0.00%
2022/03/17	1	488.00	1	492.50	489.50	0	4,508	0.00%
2022/03/16	2	461.49	2	456.50	460.00	0	4,481	0.00%
2022/03/15	2.1	456.09	2	458.50	458.50	0.1	4,464	0.00%
2022/03/14	1	496.00	1	477.50	485.00	0	4,419	0.00%
2022/03/11	1.1	491.36	0	0.00	489.00	1.1	4,433	0.03%
2022/03/10	0	0.00	1	505.00	498.50	-1	4,467	-0.02%
2022/03/09	4.1	482.68	4	486.75	486.50	0.1	4,471	0.00%
2022/03/08	0.1	486.00	0	0.00	475.50	0.1	4,524	0.00%
2022/03/07	2.1	507.21	0	0.00	494.50	2.1	4,516	0.05%
2022/03/04	2	542.50	4	545.00	547.00	-2	4,550	-0.04%
2022/03/03	2.2	545.95	1	550.00	535.00	1.2	4,564	0.03%
2022/03/02	0	0.00	0.1	545.00	548.00	-0.1	4,631	0.00%
2022/03/01	3	551.33	5	547.40	539.00	-2	4,670	-0.04%
2022/02/25	0	0.00	1	531.00	524.00	-1	4,634	-0.02%
2022/02/24	0	524.00	2	524.00	512.00	-2	4,608	-0.04%
2022/02/23	1	527.00	0	0.00	529.00	1	4,578	0.02%
2022/02/22	1	523.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	2	535.00	3	542.00	533.00	-1	4,628	-0.02%
2022/02/18	4	537.00	4	537.00	536.00	0	4,626	0.00%
2022/02/17	2	527.00	2.2	529.45	525.00	-0.2	4,648	0.00%
2022/02/16	0	0.00	1.4	523.57	528.00	-1.4	4,739	-0.03%
2022/02/14	1.2	494.33	1	501.00	496.00	0.2	4,926	0.00%
2022/02/11	2	517.00	2.1	516.19	514.00	-0.1	5,001	0.00%
2022/02/10	1	515.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	0.5	517.00	1.2	515.52	526.00	-0.7	5,105	-0.01%
2022/02/08	1.5	496.24	2.1	497.71	506.00	-0.6	5,149	-0.01%
2022/01/26	3.2	480.08	2.1	478.02	472.00	1.1	5,269	0.02%
2022/01/25	3.1	488.07	8	482.31	477.00	-5	5,410	-0.09%
2022/01/24	0.4	486.50	3.2	490.94	496.00	-2.8	5,518	-0.05%
2022/01/21	3.4	505.63	1	492.00	490.50	2.4	5,596	0.04%
2022/01/20	1	520.00	0.1	530.00	526.00	0.9	5,627	0.02%
2022/01/19	3.2	526.67	2	521.50	519.00	1.2	5,821	0.02%
2022/01/18	1	546.00	1.2	547.41	545.00	-0.2	5,860	0.00%
2022/01/17	0	0.00	0	526.00	528.00	0	5,876	0.00%
2022/01/14	2	510.50	0	0.00	514.00	2	5,944	0.03%
2022/01/13	0	0.00	3	519.33	520.00	-3	6,018	-0.05%
2022/01/12	2.1	509.05	0	0.00	505.00	2.1	6,150	0.03%
2022/01/11	2	509.02	2	511.00	509.00	0	6,285	0.00%
2022/01/10	4.1	536.04	3	519.33	517.00	1.1	6,323	0.02%
2022/01/07	4.1	563.43	1	559.00	558.00	3.1	6,329	0.05%
2022/01/06	1	577.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	5	590.00	3.2	588.27	589.00	1.8	6,501	0.03%
2022/01/04	1	583.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	2.2	586.38	3	587.33	583.00	-0.8	6,579	-0.01%
2021/12/30	0	570.00	1	577.00	572.00	-1	6,628	-0.01%
2021/12/29	1	568.00	1	569.00	569.00	0	6,716	0.00%
2021/12/28	2	570.50	0	0.00	572.00	2	6,892	0.03%
2021/12/27	1	575.03	4.1	577.27	576.00	-3.1	6,985	-0.04%
2021/12/24	1.1	571.09	0	0.00	567.00	1.1	7,055	0.02%
2021/12/23	2.1	575.73	3.1	585.65	573.00	-1.1	7,209	-0.01%
2021/12/22	2	574.50	1	571.00	571.00	1	7,317	0.01%
2021/12/21	2	573.50	3	571.67	577.00	-1	7,389	-0.01%
2021/12/20	2	566.00	2	574.00	565.00	0	7,459	0.00%
2021/12/17	2	570.99	2	571.00	565.00	0	7,547	0.00%
2021/12/16	6	574.67	5	570.60	572.00	1	7,602	0.01%
2021/12/15	0	0.00	1.1	572.00	575.00	-1.1	7,603	-0.01%
2021/12/14	1	564.00	0.5	563.00	556.00	0.5	7,611	0.01%
2021/12/10	1.1	575.98	0	0.00	572.00	1.1	7,717	0.01%
2021/12/09	3	587.33	0	0.00	586.00	3	7,738	0.04%
2021/12/08	5	595.80	7	593.14	585.00	-2	7,744	-0.03%
2021/12/07	4	589.25	4	586.25	586.00	0	7,757	0.00%
2021/12/06	7.2	587.61	3	583.67	581.00	4.2	7,771	0.05%
2021/12/03	5	600.60	6	602.00	601.00	-1	7,856	-0.01%
2021/12/02	7.2	602.77	4	593.00	590.00	3.2	7,958	0.04%
2021/12/01	8	611.25	7	610.00	608.00	1	8,101	0.01%
2021/11/30	5.5	617.46	4	613.25	626.00	1.5	8,105	0.02%
2021/11/29	4	584.00	4	582.75	584.00	0	8,059	0.00%
2021/11/26	10.2	583.22	11	587.09	585.00	-0.8	8,084	-0.01%
2021/11/25	0	0.00	2	579.00	579.00	-2	8,020	-0.02%
2021/11/24	3	563.00	4	573.75	566.00	-1	8,127	-0.01%
2021/11/23	3	549.00	3	557.00	558.00	0	8,264	0.00%
2021/11/22	1	550.00	0.3	561.00	561.00	0.7	8,299	0.01%
2021/11/19	2	547.00	2	550.00	548.00	0	8,432	0.00%
2021/11/18	2.3	548.30	2	551.00	548.00	0.3	8,499	0.00%
2021/11/17	5	558.80	4	558.00	560.00	1	8,526	0.01%
2021/11/16	4	560.75	3	561.33	561.00	1	8,574	0.01%
2021/11/15	9	573.78	8	571.45	562.00	1	8,567	0.01%
2021/11/12	10	578.90	7	575.43	574.00	3	8,598	0.03%
2021/11/11	2	564.00	3	566.00	576.00	-1	8,569	-0.01%
2021/11/10	8	547.50	7	550.43	555.00	1	8,532	0.01%
2021/11/09	6	544.83	5	542.80	542.00	1	8,549	0.01%
2021/11/08	6	541.17	7	538.71	536.00	-1	8,522	-0.01%
2021/11/05	3	550.00	4	541.00	558.00	-1	8,506	-0.01%
2021/11/04	14	541.43	12	546.08	535.00	2	8,427	0.02%
2021/11/03	15	515.47	16.1	520.97	530.00	-1.1	8,376	-0.01%
2021/11/02	6.1	526.41	6	537.33	526.00	0.1	8,331	0.00%
2021/11/01	10.1	518.63	12.3	516.83	514.00	-2.3	8,267	-0.03%
2021/10/29	3	468.17	9	468.76	490.50	-6	8,313	-0.07%
2021/10/28	10	472.70	10	467.95	465.50	0	8,216	0.00%
2021/10/27	3.3	467.52	5	464.69	470.50	-1.7	8,151	-0.02%
2021/10/26	13	450.08	6	447.00	440.50	7	7,978	0.09%
2021/10/25	6	439.67	5.1	442.92	442.00	1	8,045	0.01%
2021/10/22	5	441.70	6.4	441.14	440.50	-1.4	8,096	-0.02%
2021/10/21	4.4	440.05	3	440.67	430.00	1.4	8,048	0.02%
2021/10/20	5	451.50	5	452.80	456.50	0	8,036	0.00%
2021/10/19	4	446.38	7	441.79	450.50	-3	7,971	-0.04%
2021/10/18	2	410.75	1	418.00	412.00	1	7,845	0.01%
2021/10/15	4	409.13	6	412.58	413.50	-2	7,803	-0.03%
2021/10/14	9	398.61	8	397.25	392.50	1	7,727	0.01%
2021/10/13	3	416.83	2	399.25	393.00	1	7,675	0.01%
2021/10/08	4	432.38	2	433.00	430.00	2	7,639	0.03%
2021/10/07	2	431.75	3	433.67	431.00	-1	7,595	-0.01%
2021/10/06	2	412.75	1	410.50	407.00	1	7,534	0.01%
2021/10/05	5	408.30	6	414.17	425.00	-1	7,507	-0.01%
2021/10/04	2	406.00	2	417.00	401.50	0	7,422	0.00%
2021/10/01	3	432.98	3	422.83	423.00	0	7,494	0.00%
2021/09/30	1	423.50	1	438.50	435.00	0	7,545	0.00%
2021/09/29	3.1	437.97	1	419.04	419.00	2.1	7,446	0.03%
2021/09/28	2	452.25	2	456.50	463.00	0	7,375	0.00%
2021/09/27	1	469.90	2	467.25	461.00	-1	7,334	-0.01%
2021/09/24	0	465.50	0	0.00	473.00	0	7,293	0.00%
2021/09/23	1	459.50	9	452.78	469.50	-8	7,221	-0.11%
2021/09/22	9	448.17	1	443.00	443.00	8	7,174	0.11%
2021/09/17	2	452.25	3	453.17	460.00	-1	7,178	-0.01%
2021/09/16	5	458.70	3	455.17	449.00	2	7,207	0.03%
2021/09/15	1	435.50	1	444.50	448.50	0	7,272	0.00%
2021/09/14	4	441.25	7	444.00	444.00	-3	7,355	-0.04%
2021/09/10	0	0.00	2	427.75	433.00	-2	7,642	-0.03%
2021/09/09	7	419.29	7	417.00	420.50	0	7,689	0.00%
2021/09/08	3.1	415.74	1.3	412.90	410.00	1.8	7,719	0.02%
2021/09/07	8	439.56	6.1	436.22	438.50	1.9	7,636	0.02%
2021/09/06	1	429.50	4	442.18	453.50	-3	7,514	-0.04%
2021/09/03	2.1	419.15	3.4	424.02	427.00	-1.3	7,378	-0.02%
2021/09/02	1.2	431.06	1	425.50	413.00	0.2	7,455	0.00%
2021/09/01	3	423.50	2.1	429.19	426.00	0.9	7,564	0.01%
2021/08/31	0	0.00	0.1	421.50	421.50	-0.1	7,632	0.00%
2021/08/30	9	419.56	11.3	419.61	420.50	-2.3	7,856	-0.03%
2021/08/27	7.2	407.76	10.3	402.13	413.00	-3.1	7,882	-0.04%
2021/08/25	1.1	383.59	1.5	389.00	387.50	-0.4	7,950	-0.01%
2021/08/24	2	373.00	2	369.50	369.50	0	7,916	0.00%
2021/08/20	11	364.82	11	363.64	365.00	0	8,070	0.00%
2021/08/19	2	364.00	0	0.00	360.00	2	8,102	0.02%
2021/08/18	7	359.57	7.1	358.07	373.50	-0.1	8,165	0.00%
2021/08/17	5.1	361.97	3	370.17	352.00	2.1	8,221	0.03%
2021/08/16	1	376.00	1	378.50	375.50	0	8,285	0.00%
2021/08/13	6.8	385.65	3	384.00	380.00	3.8	8,408	0.05%
2021/08/12	0	0.00	1	400.00	400.50	-1	8,396	-0.01%
2021/08/11	2	393.93	1	390.00	385.00	1	8,478	0.01%
2021/08/10	3	400.17	2	403.25	401.00	1	8,727	0.01%
2021/08/09	1	410.79	1	423.00	402.50	0	9,021	0.00%
2021/08/06	3	408.50	3	413.50	416.00	0	9,206	0.00%
2021/08/05	1	398.00	10.5	406.63	414.50	-9.5	9,399	-0.10%
2021/08/04	4.3	407.91	8.3	411.93	396.00	-4	9,662	-0.04%
2021/08/03	2	393.50	2.2	404.90	405.50	-0.2	9,629	0.00%
2021/08/02	6.5	390.20	3	396.00	389.50	3.5	9,681	0.04%
2021/07/30	3.1	405.13	0	406.75	397.00	3	9,818	0.03%
2021/07/29	15.1	408.72	14.2	413.53	416.00	0.9	9,932	0.01%
2021/07/28	6	385.42	5.5	364.35	383.50	0.5	9,954	0.01%
2021/07/27	0.5	378.00	0	378.50	375.50	0.5	10,059	0.00%
2021/07/26	1.2	394.42	2.5	386.80	385.50	-1.3	10,058	-0.01%
2021/07/23	7.7	405.88	3	392.83	391.50	4.7	10,051	0.05%
2021/07/22	1	421.00	1	424.50	427.50	0	10,131	0.00%
2021/07/19	3	423.83	0	0.00	420.00	3	10,432	0.03%
2021/07/16	1	418.00	5	428.70	436.00	-4	10,488	-0.04%
2021/07/15	2	421.50	0	0.00	419.50	2	10,505	0.02%
2021/07/14	6	427.83	7	432.43	434.00	-1	10,527	-0.01%
2021/07/13	6	426.75	6	427.67	420.00	0	10,581	0.00%
2021/07/12	3	423.00	2	434.50	428.00	1	10,654	0.01%
2021/07/09	2	418.76	4	427.75	418.00	-2	10,783	-0.02%
2021/07/08	7.1	422.43	2.1	433.57	419.00	5	10,861	0.05%
2021/07/07	6.1	425.33	5.2	428.95	424.50	0.9	10,779	0.01%
2021/07/06	0	0.00	1	410.00	407.50	-1	10,703	-0.01%
2021/07/05	1	407.00	1	405.00	406.00	0	10,729	0.00%
2021/07/02	2.1	387.56	3	389.83	391.50	-1	10,733	-0.01%
2021/07/01	1	383.00	1	383.00	379.00	0	10,827	0.00%
2021/06/29	0	0.00	0.1	392.00	389.00	-0.1	11,072	0.00%
2021/06/28	1	386.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	0.1	405.00	0	0.00	393.00	0.1	11,430	0.00%
2021/06/24	3.1	401.15	5	411.70	402.50	-2	11,444	-0.02%
2021/06/23	4	393.13	11.1	396.44	394.00	-7.1	11,434	-0.06%
2021/06/22	6	377.83	12.6	376.23	387.00	-6.6	11,496	-0.06%
2021/06/21	1	366.50	3.1	371.12	358.50	-2.1	11,504	-0.02%
2021/06/18	3	357.67	6	359.00	359.50	-3	11,641	-0.03%
2021/06/17	0	0.00	1.2	351.39	354.50	-1.2	11,625	-0.01%
2021/06/16	5	348.80	3	347.17	340.50	2	11,770	0.02%
2021/06/15	1.1	346.96	3	348.17	347.00	-1.9	11,979	-0.02%
2021/06/11	2.1	349.19	1	356.40	345.50	1.1	12,086	0.01%
2021/06/10	5.1	353.55	1.1	362.93	348.50	4	12,066	0.03%
2021/06/09	4	358.50	8.2	361.86	361.50	-4.2	12,014	-0.03%
2021/06/08	6	353.42	4.2	357.33	350.00	1.8	12,086	0.02%
2021/06/07	5	351.30	14.1	355.23	352.00	-9.1	12,149	-0.07%
2021/06/04	7	340.50	8	339.94	341.00	-1	12,164	-0.01%
2021/06/03	7.1	333.44	9	334.61	335.50	-1.9	12,286	-0.02%
2021/06/02	2.1	322.23	0	0.00	319.50	2.1	12,406	0.02%
2021/06/01	3	329.33	2	329.50	326.00	1	12,809	0.01%
2021/05/31	7	328.07	9.1	325.87	330.50	-2.1	12,903	-0.02%
2021/05/28	0.1	316.63	0	0.00	313.00	0.1	12,973	0.00%
2021/05/27	1	312.01	0	0.00	318.00	1	13,120	0.01%
2021/05/26	0	318.00	0	0.00	318.00	0	13,659	0.00%
2021/05/25	6.1	329.75	8	330.63	323.00	-2	13,888	-0.01%
2021/05/24	9	315.67	7	317.29	322.50	2	14,179	0.01%
2021/05/21	4	310.63	8	308.75	315.00	-4	14,241	-0.03%
2021/05/20	3	301.00	2	301.50	292.00	1	14,242	0.01%
2021/05/19	2	307.75	1	307.50	303.50	1	14,320	0.01%
2021/05/18	9	311.22	8.1	313.03	310.00	0.9	14,420	0.01%
2021/05/17	14	294.00	20.1	293.64	302.00	-6.1	14,416	-0.04%
2021/05/14	2	295.25	3	300.83	290.00	-1	14,577	-0.01%
2021/05/13	13	275.50	21	277.48	283.50	-8	14,722	-0.05%
2021/05/12	16	273.69	16.1	274.14	268.50	-0.1	14,720	0.00%
2021/05/11	2.1	287.39	5	290.40	279.50	-2.9	14,604	-0.02%
2021/05/10	3	319.08	2	311.00	307.00	1	14,629	0.01%
2021/05/07	2	316.00	3.1	313.03	318.00	-1.1	14,693	-0.01%
2021/05/06	4	304.38	8	302.63	305.00	-4	14,811	-0.03%
2021/05/05	8.1	308.58	5	302.90	289.00	3.1	14,962	0.02%
2021/05/04	2	304.25	9	305.56	308.00	-7	15,155	-0.05%
2021/05/03	5.1	304.20	0.1	305.50	298.50	5.1	15,361	0.03%
2021/04/29	6	317.92	2	320.00	318.50	4	15,576	0.03%
2021/04/28	6	318.67	7	318.50	316.00	-1	15,722	-0.01%
2021/04/27	0	0.00	1	303.50	307.50	-1	15,651	-0.01%
2021/04/26	10.1	313.60	2	319.75	305.50	8.1	15,604	0.05%
2021/04/23	14	324.57	3	324.50	324.50	11	15,471	0.07%
2021/04/22	1	316.50	1.4	321.57	315.50	-0.4	15,551	0.00%
2021/04/21	0	319.50	0.2	319.50	316.00	-0.2	15,609	0.00%
2021/04/20	1	323.00	0.2	323.00	320.50	0.8	15,797	0.01%
2021/04/19	1.2	324.98	1.1	319.45	319.50	0.1	15,976	0.00%
2021/04/16	3	333.33	2	336.00	332.50	1	16,094	0.01%
2021/04/15	11	333.64	14	333.60	341.50	-3	16,156	-0.02%
2021/04/14	7	313.00	4	318.15	315.50	3	16,343	0.02%
2021/04/13	2.1	327.61	6	327.08	320.00	-3.9	16,600	-0.02%
2021/04/12	1.2	327.31	5	328.10	323.00	-3.8	17,156	-0.02%
2021/04/09	4	338.50	6	338.92	334.50	-2	17,408	-0.01%
2021/04/08	15.2	335.00	8	334.88	332.50	7.2	17,517	0.04%
2021/04/07	6.3	342.62	3	341.67	340.50	3.3	17,676	0.02%
2021/04/06	2	356.25	1.2	352.08	351.00	0.8	17,697	0.00%
2021/04/01	14	354.21	6	361.08	351.50	8	17,728	0.05%
2021/03/31	22.3	351.68	17.2	351.59	354.00	5.2	17,659	0.03%
2021/03/30	5.2	348.81	11	345.45	356.00	-5.8	17,607	-0.03%
2021/03/29	7.1	335.97	1.1	335.05	332.00	6	17,594	0.03%
2021/03/26	4	326.00	8.2	331.49	335.50	-4.2	17,648	-0.02%
2021/03/25	12.1	333.38	7	333.79	318.00	5.1	17,696	0.03%
2021/03/24	0.1	330.00	5	324.70	326.00	-5	17,729	-0.03%
2021/03/23	12.1	317.56	13.3	320.44	305.50	-1.2	17,862	-0.01%
2021/03/22	9	303.33	9	305.33	306.50	0	17,897	0.00%
2021/03/19	7	303.93	6	302.33	307.00	1	18,207	0.01%
2021/03/18	8	306.88	16.4	309.27	312.50	-8.4	18,415	-0.05%
2021/03/17	6	297.67	7	299.79	299.00	-1	19,046	-0.01%
2021/03/16	3	295.17	2	294.50	293.50	1	19,039	0.01%
2021/03/15	1	293.50	1	297.00	296.00	0	19,156	0.00%
2021/03/12	6	298.83	5	297.50	292.00	1	19,332	0.01%
2021/03/11	4	285.63	5	288.80	293.00	-1	19,290	-0.01%
2021/03/10	3	281.67	3	282.83	283.50	0	19,312	0.00%
2021/03/09	6.2	277.74	6	272.67	273.50	0.2	19,378	0.00%
2021/03/08	20.1	293.37	17	291.18	279.50	3.1	19,323	0.02%
2021/03/05	16	285.81	17	286.38	295.00	-1	19,253	-0.01%
2021/03/04	8	280.93	8	280.81	278.50	0	19,494	0.00%
2021/03/03	10.3	281.35	10	277.70	280.50	0.3	20,089	0.00%
2021/03/02	7	302.79	4	303.75	291.00	3	20,206	0.01%
2021/02/26	14	305.18	12	308.33	299.00	2	20,621	0.01%
2021/02/25	7.1	314.27	3.1	312.28	306.00	4	20,571	0.02%
2021/02/24	11.1	304.00	15	305.93	295.00	-3.9	20,482	-0.02%
2021/02/23	18.1	287.45	13	288.77	286.00	5.1	20,111	0.03%
2021/02/22	6.2	299.80	4	297.00	294.50	2.2	20,077	0.01%
2021/02/19	7	293.78	10	291.25	290.00	-3	20,068	-0.01%
2021/02/18	5	288.00	8	286.94	288.00	-3	20,471	-0.01%
2021/02/17	7	284.29	6	284.17	286.50	1	20,394	0.00%
2021/02/05	19	262.47	17	263.24	265.00	2	20,323	0.01%
2021/02/04	11	249.91	9	246.28	254.00	2	20,022	0.01%
2021/02/03	8	249.63	10	248.10	243.50	-2	19,998	-0.01%
2021/02/02	8	241.69	9	243.89	246.00	-1	20,266	0.00%
2021/02/01	14	226.43	14	226.89	233.00	0	20,194	0.00%
2021/01/29	6	238.17	6	233.75	226.00	0	20,282	0.00%
2021/01/28	5	238.10	4	241.38	236.00	1	20,453	0.00%
2021/01/27	16	244.56	16	247.31	248.00	0	20,900	0.00%
2021/01/26	11	244.64	13	240.59	238.00	-2	20,689	-0.01%
2021/01/25	6	248.57	2	241.75	233.50	4	20,465	0.02%
2021/01/22	3	237.34	5	253.50	253.50	-2	20,285	-0.01%
2021/01/21	9	227.67	21.2	224.11	230.50	-12.2	20,632	-0.06%
2021/01/20	6.3	216.34	6	221.58	216.50	0.3	20,912	0.00%
2021/01/19	5	222.00	2	224.00	221.00	3	20,942	0.01%
2021/01/18	1	216.50	12.1	219.99	223.00	-11.1	20,942	-0.05%
2021/01/15	10	220.05	11	221.86	219.00	-1	21,070	0.00%
2021/01/14	6	221.58	9	222.17	224.00	-3	21,183	-0.01%
2021/01/13	10	225.20	2	221.50	220.00	8	21,377	0.04%
2021/01/12	7	218.07	9	218.28	222.00	-2	21,255	-0.01%
2021/01/11	17	219.41	8	218.31	221.00	9	21,231	0.04%
2021/01/08	3	214.00	9.1	213.40	216.00	-6.1	21,161	-0.03%
2021/01/07	18.1	213.94	14	212.54	212.50	4.1	21,266	0.02%
2021/01/06	18.1	211.60	20	209.75	205.50	-1.9	21,103	-0.01%
2021/01/05	24	207.52	21.1	208.63	209.00	3	20,767	0.01%
2021/01/04	14	190.79	20.1	194.50	200.00	-6.1	20,315	-0.03%
2020/12/31	9.1	183.72	8	182.25	182.00	1.1	20,417	0.01%
2020/12/30	2	178.50	4	178.00	178.00	-2	20,352	-0.01%
2020/12/29	2	174.75	2	174.25	175.00	0	20,296	0.00%
2020/12/28	0	0.00	2	172.50	173.50	-2	20,363	-0.01%
2020/12/25	2.2	168.27	0	0.00	168.50	2.2	20,484	0.01%
2020/12/24	1	172.02	0	0.00	171.50	1	20,704	0.00%
2020/12/23	6.1	177.83	6	176.17	176.50	0.1	21,025	0.00%
2020/12/22	6	170.75	5	174.00	170.00	1	21,244	0.00%
2020/12/21	0	0.00	2	174.50	177.00	-2	21,463	-0.01%
2020/12/18	4	172.75	1	173.50	173.00	3	21,402	0.01%
2020/12/17	6	176.75	9	178.67	176.50	-3	21,487	-0.01%
2020/12/16	3	179.33	13	178.00	176.50	-10	21,308	-0.05%
2020/12/15	26.1	175.07	16	179.22	174.50	10.1	21,169	0.05%
2020/12/14	23	181.76	19	182.68	186.00	4	21,176	0.02%
2020/12/11	29.1	185.55	24	184.52	173.50	5.1	21,227	0.02%
2020/12/10	7	176.36	7	175.86	178.00	0	20,892	0.00%
2020/12/09	5	180.50	2	177.00	177.00	3	20,964	0.01%
2020/12/08	9	176.22	14.1	176.76	180.00	-5.1	21,114	-0.02%
2020/12/07	9	177.28	21	173.81	172.50	-12	21,181	-0.06%
2020/12/04	5	171.20	6	169.83	169.50	-1	21,257	0.00%
2020/12/03	16	170.06	5	170.40	172.00	11	21,423	0.05%
2020/12/02	16	179.09	16.1	177.97	177.50	-0.1	21,593	0.00%
2020/12/01	17	175.74	22	176.23	175.00	-5	21,832	-0.02%
2020/11/30	49	179.22	41	177.68	181.00	8	22,146	0.04%
2020/11/27	32.2	171.12	22	169.48	171.00	10.2	22,106	0.05%
2020/11/26	19	155.76	27.1	160.80	165.00	-8.1	21,958	-0.04%
2020/11/25	37.1	151.72	28	153.93	150.00	9.1	21,831	0.04%
2020/11/24	11	147.59	52	149.84	152.50	-41	21,510	-0.19%
2020/11/23	25	142.90	26	139.79	139.00	-1	21,122	0.00%
2020/11/20	4	136.00	7	137.79	138.00	-3	21,154	-0.01%
2020/11/19	32	137.03	25	136.62	136.50	7	21,594	0.03%
2020/11/18	17	140.35	5	140.70	140.50	12	22,024	0.05%
2020/11/17	13	141.35	24	140.81	144.00	-11	22,546	-0.05%
2020/11/16	2	134.50	9	135.67	134.50	-7	22,619	-0.03%
2020/11/13	23	131.63	15	132.53	133.50	8	23,023	0.03%
2020/11/12	1	130.50	7	132.14	133.00	-6	23,372	-0.03%
2020/11/11	22	132.80	17.1	131.56	130.00	5	24,230	0.02%
2020/11/10	14.1	129.54	21.2	129.36	131.00	-7.1	24,580	-0.03%
2020/11/09	5	127.10	5	127.90	125.50	0	24,922	0.00%
2020/11/06	4	128.25	2	128.75	126.50	2	25,163	0.01%
2020/11/05	2	126.75	11	127.50	127.50	-9	25,319	-0.04%
2020/11/04	18	123.22	22	124.39	125.50	-4	25,317	-0.02%
2020/11/03	7	117.50	9	117.33	118.00	-2	24,845	-0.01%
2020/11/02	3	116.00	4	116.63	116.50	-1	25,018	0.00%
2020/10/30	3	114.17	9	114.28	115.50	-6	25,649	-0.02%
2020/10/29	7	111.57	11	111.55	114.50	-4	25,690	-0.02%
2020/10/28	40	112.29	14	113.29	111.00	26	25,271	0.10%
2020/10/27	1	118.00	4	118.00	121.00	-3	24,968	-0.01%
2020/10/26	1	119.00	2	119.25	119.00	-1	25,251	0.00%
2020/10/23	25	120.76	28	119.63	121.00	-3	25,337	-0.01%
2020/10/22	25	122.20	21	124.38	121.50	4	25,415	0.02%
2020/10/21	56	128.16	44	128.74	125.50	12	25,266	0.05%
2020/10/20	5	126.00	5	128.00	130.00	0	25,065	0.00%
2020/10/19	19	127.66	22	127.64	126.50	-3	25,132	-0.01%
2020/10/16	2	125.25	1	123.50	124.50	1	25,702	0.00%
2020/10/15	11	129.18	7	127.86	128.00	4	25,721	0.02%
2020/10/14	0	0.00	7	127.57	127.50	-7	25,500	-0.03%
2020/10/13	2	123.00	3	123.00	123.00	-1	25,389	0.00%
2020/10/12	3	124.67	1	124.50	124.50	2	25,464	0.01%
2020/10/08	12	125.75	18	126.00	127.00	-6	25,504	-0.02%
2020/10/07	4	121.00	1	120.50	121.50	3	25,230	0.01%
2020/10/06	2	122.00	2	121.25	121.50	0	25,325	0.00%
2020/10/05	7	119.29	8	118.31	119.50	-1	25,291	0.00%
2020/09/30	4	116.75	3	117.67	118.00	1	25,190	0.00%
2020/09/29	6	118.75	3	118.33	116.00	3	25,088	0.01%
2020/09/28	5	118.10	15	121.20	120.50	-10	24,889	-0.04%
2020/09/25	19	115.05	7	117.86	113.00	12	24,582	0.05%
2020/09/24	26	119.79	23	121.26	119.50	3	24,484	0.01%
2020/09/23	7	127.50	7	127.86	128.00	0	24,310	0.00%
2020/09/22	6	128.50	4	129.75	127.00	2	24,831	0.01%
2020/09/21	8	132.81	8	133.25	130.00	0	24,943	0.00%
2020/09/18	0	0.00	7	134.14	134.50	-7	24,915	-0.03%
2020/09/17	23	134.57	28	134.64	136.00	-5	24,892	-0.02%
2020/09/16	21	133.50	22	133.18	133.00	-1	24,713	0.00%
2020/09/15	21	132.12	17	131.15	129.50	4	24,499	0.02%
2020/09/14	15	125.60	15	125.40	125.50	0	24,093	0.00%
2020/09/11	12	124.17	11	123.82	123.00	1	24,262	0.00%
2020/09/10	10	128.95	11	129.64	126.00	-1	24,201	0.00%
2020/09/09	3	127.33	3	128.17	132.00	0	24,286	0.00%
2020/09/08	11	132.09	23	130.63	128.00	-12	24,190	-0.05%
2020/09/07	30	132.13	13	130.88	126.50	17	24,242	0.07%
2020/09/04	49	137.94	31	136.66	136.50	18	24,763	0.07%
2020/09/03	27	138.17	56	137.72	138.00	-29	25,002	-0.12%
2020/09/02	59	132.73	34	130.97	131.00	25	24,461	0.10%
2020/09/01	13	125.69	15.6	127.63	132.50	-2.6	23,928	-0.01%
2020/08/31	29	123.83	25	121.66	120.50	4	23,549	0.02%
2020/08/28	22	124.18	25	124.02	123.00	-3	23,383	-0.01%
2020/08/27	13	132.50	13	131.77	129.00	0	23,254	0.00%
2020/08/26	5	131.40	8	131.06	131.00	-3	23,598	-0.01%
2020/08/25	30	129.67	32	129.92	129.00	-2	23,887	-0.01%
2020/08/24	31	130.03	27	132.50	132.00	4	23,450	0.02%
2020/08/21	10	138.45	18	137.64	140.50	-8	23,067	-0.03%
2020/08/20	39	132.13	36	136.54	128.00	3	22,561	0.01%
2020/08/19	22	142.73	14	143.29	142.00	8	22,319	0.04%
2020/08/18	27	139.30	27	139.54	138.50	0	22,087	0.00%
2020/08/17	72	139.79	55	142.57	138.50	17	22,089	0.08%
2020/08/14	36	138.32	50	138.66	144.00	-14	21,462	-0.07%
2020/08/13	53	134.99	43	134.74	131.00	10	21,254	0.05%
2020/08/12	3	127.33	23	125.72	129.00	-20	21,126	-0.09%
2020/08/11	22	117.18	19	118.37	117.50	3	20,834	0.01%
2020/08/10	13	118.46	15	119.33	120.00	-2	20,473	-0.01%
2020/08/07	19	116.16	19	116.05	113.50	0	20,183	0.00%
2020/08/06	13	117.46	14	117.39	118.50	-1	20,065	0.00%
2020/08/05	20	114.70	17	116.53	116.00	3	19,961	0.02%
2020/08/04	2	108.00	3	109.83	111.50	-1	19,411	-0.01%
2020/08/03	3	102.50	12	102.63	101.50	-9	19,281	-0.05%
2020/07/31	8	100.29	3	101.00	100.00	5	19,193	0.03%
2020/07/30	14	100.21	27	98.06	100.00	-13	19,020	-0.07%
2020/07/29	21	94.14	1	94.00	94.60	20	18,671	0.11%
2020/07/28	2	96.90	15	97.11	96.10	-13	18,568	-0.07%
2020/07/27	2	93.35	7	93.03	94.40	-5	18,413	-0.03%
2020/07/24	11	92.89	2	91.85	92.30	9	18,529	0.05%
2020/07/23	4	95.75	7	97.41	96.00	-3	18,691	-0.02%
2020/07/22	52	96.11	59	95.28	96.50	-7	18,608	-0.04%
2020/07/21	0	0.00	46	88.48	89.80	-46	17,942	-0.26%
2020/07/20	2	79.40	3	79.50	81.70	-1	18,263	-0.01%
2020/07/17	1	82.10	2	80.65	79.80	-1	18,346	-0.01%
2020/07/16	5	80.20	3	81.80	81.80	2	18,413	0.01%
2020/07/15	1	83.00	2	80.75	80.50	-1	18,412	-0.01%
2020/07/14	2	80.10	0	0.00	79.00	2	18,485	0.01%
2020/07/13	2	82.05	1	82.70	82.70	1	18,653	0.01%
2020/07/10	18	82.47	1	82.60	82.70	17	18,846	0.09%
2020/07/09	5	88.18	3	87.37	86.10	2	19,015	0.01%
2020/07/08	1	88.70	0	0.00	88.10	1	19,258	0.01%
2020/07/07	4	86.05	3	87.53	85.40	1	19,298	0.01%
2020/07/06	3	86.67	3	87.33	86.50	0	19,317	0.00%
2020/07/03	13	84.00	13	84.94	84.30	0	19,427	0.00%
2020/07/02	4	79.90	27	80.36	81.90	-23	19,400	-0.12%
2020/07/01	24	80.43	16	79.56	78.40	8	19,314	0.04%
2020/06/30	0	0.00	11	78.98	79.30	-11	18,858	-0.06%
2020/06/29	2	72.50	2	72.75	72.10	0	18,765	0.00%
2020/06/24	3	71.77	5	71.60	72.10	-2	18,843	-0.01%
2020/06/23	3	71.73	4	70.88	70.50	-1	19,099	-0.01%
2020/06/22	16	71.82	19	72.61	72.50	-3	19,195	-0.02%
2020/06/19	10	69.70	14	69.24	69.60	-4	19,083	-0.02%
2020/06/18	17	68.81	15	69.17	69.40	2	19,140	0.01%
2020/06/17	46	67.18	37	67.64	67.80	9	18,947	0.05%
2020/06/16	28	66.60	27	67.10	66.50	1	18,966	0.01%
2020/06/15	1	65.70	1	65.00	63.30	0	18,702	0.00%
2020/06/12	8	65.04	11	64.48	65.40	-3	18,726	-0.02%
2020/06/11	77	66.29	66	66.58	65.90	11	18,425	0.06%
2020/06/10	20	64.71	47	64.11	65.30	-27	17,466	-0.15%
2020/06/09	1	60.10	1	59.10	59.40	0	16,885	0.00%
2020/06/08	2	59.80	1	59.50	59.50	1	16,932	0.01%
2020/06/05	11	60.55	3	60.13	60.40	8	16,913	0.05%
2020/06/04	6	59.38	2	59.40	59.10	4	16,812	0.02%
2020/06/03	23	58.94	30	59.69	59.40	-7	16,950	-0.04%
2020/06/02	48	60.41	39	61.64	59.70	9	16,883	0.05%
2020/06/01	42	58.50	49	58.38	60.30	-7	16,561	-0.04%
2020/05/29	10	55.20	10	55.90	56.00	0	16,149	0.00%
2020/05/28	1	56.00	1	56.40	55.00	0	16,444	0.00%
2020/05/27	46	56.51	27	55.70	56.00	19	16,532	0.11%
2020/05/26	32	55.62	64	56.56	56.20	-32	16,481	-0.19%
2020/05/25	5	54.68	0	0.00	54.70	5	16,235	0.03%
2020/05/22	38	55.33	15	56.49	54.10	23	16,085	0.14%
2020/05/21	11	59.60	5	59.08	58.70	6	15,936	0.04%
2020/05/20	9	58.44	5	58.60	57.80	4	16,305	0.02%
2020/05/19	26	59.21	22	58.59	58.50	4	16,013	0.02%
2020/05/18	6	64.95	26	63.29	63.00	-20	15,354	-0.13%
2020/05/15	1	69.70	3	69.10	69.90	-2	15,233	-0.01%
2020/05/14	0	0.00	7	71.86	70.50	-7	15,197	-0.05%
2020/05/13	12	73.04	3	73.90	72.80	9	15,197	0.06%
2020/05/12	20	73.42	14	73.05	71.80	6	15,159	0.04%
2020/05/11	5	74.88	11	74.83	75.20	-6	15,088	-0.04%
2020/05/08	9	71.47	12	71.08	71.30	-3	14,939	-0.02%
2020/05/07	5	70.58	0	0.00	69.50	5	14,955	0.03%
2020/05/06	6	69.68	0	0.00	69.60	6	14,843	0.04%
2020/05/05	3	69.20	0	0.00	69.80	3	14,850	0.02%
2020/05/04	32	69.58	32	70.33	70.50	0	14,777	0.00%
2020/04/30	3	71.90	1	71.50	71.30	2	14,741	0.01%
2020/04/29	13	71.98	13	72.08	72.00	0	14,677	0.00%
2020/04/28	1	69.10	8	70.11	70.50	-7	14,493	-0.05%
2020/04/27	2	67.65	0	0.00	67.60	2	14,229	0.01%
2020/04/24	32	66.90	3	67.20	67.50	29	14,120	0.21%
2020/04/23	16	69.37	21	68.70	68.10	-5	14,001	-0.04%
2020/04/22	0	0.00	1	64.60	65.40	-1	13,543	-0.01%
2020/04/21	0	0.00	24	63.75	64.60	-24	13,417	-0.18%
2020/04/20	13	65.62	5	65.18	65.70	8	13,386	0.06%
2020/04/17	10	66.57	9	64.89	64.50	1	13,446	0.01%
2020/04/16	14	64.59	18	64.64	65.00	-4	13,214	-0.03%
2020/04/15	9	64.24	39	65.72	62.10	-30	12,910	-0.23%
2020/04/14	4	60.68	1	62.00	62.10	3	12,508	0.02%
2020/04/13	36	56.79	120	55.90	56.50	-84	12,269	-0.68%	大賣/
2020/04/10	52	51.66	72	53.09	53.70	-20	11,965	-0.17%
2020/04/09	83	52.12	0	0.00	52.00	83	11,825	0.70%
2020/04/08	26	52.59	7	53.67	53.40	19	11,714	0.16%
2020/04/07	37	56.08	3	56.07	53.40	34	11,489	0.30%
2020/04/06	53	53.35	97	54.17	54.30	-44	11,222	-0.39%
2020/04/01	51	53.38	6	54.17	53.80	45	11,126	0.40%
2020/03/31	4	54.45	51.2	53.86	55.00	-47.2	10,938	-0.43%
2020/03/30	13	51.82	28	51.46	52.40	-15	10,584	-0.14%
2020/03/27	35	50.14	76	50.26	50.40	-41	10,329	-0.40%
2020/03/26	4	46.13	3	45.70	47.00	1	9,955	0.01%
2020/03/25	2	42.90	32	42.11	43.65	-30	9,663	-0.31%
2020/03/24	0	0.00	2	40.75	39.70	-2	9,510	-0.02%
2020/03/23	3	39.00	90	38.70	38.70	-87	9,309	-0.93%
2020/03/20	6	44.70	1	46.55	43.00	5	9,177	0.05%
2020/03/19	17	44.30	2	44.83	42.85	15	8,913	0.17%
2020/03/18	6	47.84	6	47.69	47.60	0	8,805	0.00%
2020/03/17	12	43.91	19	45.44	44.70	-7	8,584	-0.08%
2020/03/16	11	46.40	14	46.72	43.70	-3	8,501	-0.04%
2020/03/13	16	44.35	0	0.00	46.70	16	8,509	0.19%
2020/03/12	60	52.73	18	52.04	49.00	42	8,368	0.50%
2020/03/11	69	54.42	2	55.05	54.20	67	8,281	0.81%
2020/03/10	103	55.21	9	55.19	56.00	94	8,218	1.14%	大買/
2020/03/09	12	56.92	7	57.60	55.00	5	8,085	0.06%
2020/03/06	3	57.10	5	57.10	57.40	-2	7,895	-0.03%
2020/03/05	7	57.66	5	57.82	56.10	2	7,883	0.03%
2020/03/04	3	55.90	7	55.71	56.20	-4	7,683	-0.05%
2020/03/03	5	56.02	2	57.65	55.50	3	7,573	0.04%
2020/03/02	1	53.60	0	0.00	56.00	1	7,183	0.01%
2020/02/27	1	55.30	2	53.45	53.00	-1	6,883	-0.01%
2020/02/26	1	55.50	8	55.15	55.20	-7	6,724	-0.10%
2020/02/25	4	56.00	7	55.64	55.30	-3	6,595	-0.05%
2020/02/24	7	55.46	4	56.18	56.90	3	6,535	0.05%
2020/02/21	20	53.31	20	54.01	55.80	0	6,145	0.00%
2020/02/20	4	49.90	13	50.55	50.80	-9	5,405	-0.17%
2020/02/19	2	48.55	6	48.78	48.55	-4	5,207	-0.08%
2020/02/18	2	47.00	0	0.00	47.10	2	5,179	0.04%
2020/02/17	3	46.87	0	0.00	47.00	3	5,213	0.06%
2020/02/14	0	0.00	1	48.40	47.70	-1	5,196	-0.02%
2020/02/13	2	47.15	4	47.85	47.50	-2	5,273	-0.04%
2020/02/12	2	46.23	3	46.57	47.00	-1	5,269	-0.02%
2020/02/10	8	41.53	8	42.75	42.90	0	5,307	0.00%
2020/02/07	1	44.85	0	0.00	44.65	1	5,235	0.02%
2020/02/06	1	44.70	26	45.96	46.00	-25	5,311	-0.47%
2020/02/05	1	44.35	0	0.00	43.80	1	5,383	0.02%
2020/02/04	1	44.50	0	0.00	44.50	1	5,538	0.02%
2020/01/31	6	43.73	3	44.40	43.80	3	5,751	0.05%
2020/01/30	7	45.00	0	0.00	44.85	7	6,035	0.12%
2020/01/17	2	50.23	3	50.13	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	1	49.75	49.85	-1	6,636	-0.02%
2020/01/15	4	50.10	11	49.95	49.90	-7	7,050	-0.10%
2020/01/14	5	50.23	4	50.00	50.20	1	7,827	0.01%
2020/01/13	5	48.31	15	49.28	50.00	-10	7,701	-0.13%
2020/01/10	1	46.75	1	46.90	46.75	0	7,519	0.00%
2020/01/06	5	44.70	0	0.00	44.55	5	7,947	0.06%
2020/01/03	0	0.00	1	46.85	46.65	-1	7,980	-0.01%
2019/12/31	2	45.50	0	0.00	45.95	2	8,441	0.02%
2019/12/30	4	46.03	0	0.00	45.90	4	8,587	0.05%
2019/12/26	1	47.25	0	0.00	47.20	1	8,661	0.01%
2019/12/23	2	48.65	0	0.00	47.60	2	9,246	0.02%
2019/12/20	2	48.93	0	0.00	49.00	2	9,397	0.02%
2019/12/18	2	49.03	1	49.55	49.20	1	9,811	0.01%
2019/12/17	2	49.50	0	0.00	49.60	2	9,939	0.02%
2019/12/16	1	47.95	1	48.25	49.15	0	10,171	0.00%
2019/12/13	2	47.50	1	48.20	47.85	1	10,535	0.01%
2019/12/12	2	49.20	0	0.00	48.40	2	10,989	0.02%
2019/12/11	1	48.60	1	48.95	48.95	0	11,710	0.00%
2019/12/10	5	49.20	0	0.00	48.50	5	11,984	0.04%
2019/12/09	1	50.20	1	50.20	50.20	0	11,918	0.00%
2019/12/06	1	50.10	2	51.00	50.70	-1	11,936	-0.01%
2019/12/05	2	49.93	0	0.00	49.90	2	11,961	0.02%
2019/12/04	1	49.40	0	0.00	50.40	1	12,065	0.01%
2019/12/02	5	48.47	3	48.45	48.60	2	12,507	0.02%
2019/11/28	0	0.00	1	52.20	52.20	-1	12,651	-0.01%
2019/11/27	1	51.60	4	51.45	51.20	-3	12,683	-0.02%
2019/11/26	0	0.00	2	51.50	51.20	-2	12,715	-0.02%
2019/11/25	1	50.50	2	50.90	50.70	-1	12,732	-0.01%
2019/11/22	2	51.70	0	0.00	50.90	2	12,773	0.02%
2019/11/21	10	51.10	2	51.45	51.40	8	12,883	0.06%
2019/11/20	0	0.00	4	52.88	52.80	-4	12,804	-0.03%
2019/11/19	1	55.00	1	54.50	54.00	0	12,980	0.00%
2019/11/15	3	54.03	3	54.23	53.40	0	13,092	0.00%
2019/11/14	2	53.10	6	53.10	53.00	-4	13,072	-0.03%
2019/11/13	3	54.47	2	53.90	54.00	1	13,100	0.01%
2019/11/12	7	54.06	6	54.28	55.00	1	13,217	0.01%
2019/11/11	2	54.20	5	53.68	52.70	-3	13,274	-0.02%
2019/11/08	8	53.84	5	54.00	53.60	3	13,208	0.02%
2019/11/07	1	54.80	2	53.85	54.90	-1	13,135	-0.01%
2019/11/06	2	53.55	0	0.00	53.80	2	13,146	0.02%
2019/11/05	3	54.77	0	0.00	55.20	3	13,168	0.02%
2019/11/04	2	54.50	1	53.60	54.70	1	13,186	0.01%
2019/11/01	2	54.60	0	0.00	54.20	2	13,132	0.02%
2019/10/31	2	55.80	8	55.60	55.40	-6	13,108	-0.05%
2019/10/30	18	57.10	2	56.90	56.10	16	13,141	0.12%
2019/10/29	1	55.50	11	54.60	56.50	-10	12,960	-0.08%
2019/10/28	2	57.05	0	0.00	56.50	2	12,829	0.02%
2019/10/25	2	56.95	1	56.60	56.60	1	12,785	0.01%
2019/10/24	14	57.11	35	57.05	57.70	-21	12,690	-0.17%
2019/10/23	18	56.76	16	56.16	55.30	2	12,416	0.02%
2019/10/22	15	55.90	15	54.29	55.90	0	12,379	0.00%
2019/10/16	7	51.71	2	52.10	50.90	5	12,597	0.04%
2019/10/15	7	51.34	2	52.20	51.90	5	12,432	0.04%
2019/10/14	3	50.67	6	50.60	51.00	-3	12,356	-0.02%
2019/10/09	10	49.24	6	49.50	49.00	4	12,257	0.03%
2019/10/08	24	51.14	23	49.28	49.00	1	12,218	0.01%
2019/10/07	33	52.12	24	50.90	52.00	9	12,094	0.07%
2019/10/04	11	50.16	13	50.87	50.40	-2	11,927	-0.02%
2019/10/03	2	49.23	0	0.00	50.40	2	11,969	0.02%
2019/10/01	11	49.59	13	50.23	49.35	-2	11,880	-0.02%
2019/09/26	5	50.50	5	51.10	50.00	0	11,732	0.00%
2019/09/24	5	50.30	11	50.72	50.20	-6	11,747	-0.05%
2019/09/23	24	50.94	24	50.50	50.50	0	11,671	0.00%
2019/09/20	10	49.05	18	49.22	49.55	-8	11,584	-0.07%
2019/09/19	10	49.85	14	49.82	49.90	-4	11,494	-0.03%
2019/09/18	15	49.32	19	48.84	49.85	-4	11,286	-0.04%
2019/09/17	52	48.59	53	47.78	48.80	-1	10,971	-0.01%
2019/09/16	24	45.85	17	46.30	47.30	7	10,652	0.07%
2019/09/12	0	0.00	6	43.42	43.80	-6	10,271	-0.06%
2019/09/10	0	0.00	5	40.70	41.55	-5	10,575	-0.05%
2019/09/09	2	41.30	4	41.55	41.05	-2	10,795	-0.02%
2019/09/06	12	42.44	0	0.00	42.10	12	10,828	0.11%
2019/09/05	32	42.91	32	42.91	42.80	0	10,905	0.00%
2019/09/03	26	42.05	25	42.48	40.75	1	11,207	0.01%
2019/09/02	0	0.00	1	41.45	41.50	-1	11,119	-0.01%
2019/08/30	0	0.00	3	40.90	40.30	-3	11,103	-0.03%
2019/08/29	10	39.00	11	39.41	39.85	-1	11,137	-0.01%
2019/08/26	6	39.18	1	39.05	39.00	5	11,364	0.04%
2019/08/22	22	42.45	22	42.84	42.10	0	11,611	0.00%
2019/08/21	10	41.60	10	41.95	41.65	0	11,657	0.00%
2019/08/19	0	0.00	1	41.45	41.45	-1	12,021	-0.01%
2019/08/16	0	0.00	1	42.45	41.60	-1	12,307	-0.01%
2019/08/15	2	41.55	3	41.57	41.85	-1	12,377	-0.01%
2019/08/12	1	40.40	1	40.55	40.55	0	12,470	0.00%
2019/08/08	0	0.00	2	39.68	39.80	-2	12,449	-0.02%
2019/08/07	3	39.07	0	0.00	38.20	3	12,443	0.02%
2019/08/06	3	37.35	4	38.85	39.75	-1	12,402	-0.01%
2019/08/05	5	38.62	1	39.40	38.25	4	12,331	0.03%
2019/08/01	1	40.85	0	0.00	40.85	1	12,300	0.01%
2019/07/29	1	45.00	0	0.00	43.80	1	12,241	0.01%
2019/07/26	10	43.70	12	43.84	44.25	-2	12,174	-0.02%
2019/07/25	8	44.55	6	44.53	44.40	2	12,142	0.02%
2019/07/24	10	43.90	16	43.55	45.00	-6	12,018	-0.05%
2019/07/23	4	41.84	3	41.82	41.75	1	11,824	0.01%
2019/07/22	15	41.16	9	41.38	41.70	6	11,745	0.05%
2019/07/19	13	40.89	12	41.33	41.00	1	11,591	0.01%
2019/07/18	13	40.17	19	39.99	39.80	-6	11,394	-0.05%
2019/07/17	2	39.75	0	0.00	39.25	2	11,135	0.02%
2019/07/16	10	40.00	13	40.11	39.65	-3	11,312	-0.03%
2019/07/15	1	39.20	2	39.15	39.50	-1	11,537	-0.01%
2019/07/12	1	39.80	1	39.50	39.60	0	11,601	0.00%
2019/07/11	60	39.65	61	39.33	39.70	-1	11,686	-0.01%
2019/07/10	2	38.38	0	0.00	38.65	2	11,659	0.02%
2019/07/09	6	38.27	5	38.28	37.60	1	11,532	0.01%
2019/07/05	0	0.00	2	41.85	41.70	-2	11,450	-0.02%
2019/07/03	20	42.13	11	42.83	41.65	9	11,665	0.08%
2019/07/02	15	43.39	0	0.00	43.15	15	11,684	0.13%
2019/07/01	2	43.10	1	42.30	43.25	1	11,679	0.01%
2019/06/28	0	0.00	1	39.35	39.35	-1	11,664	-0.01%
2019/06/27	15	39.48	13	39.73	39.55	2	11,856	0.02%
2019/06/24	42	38.66	41	38.58	39.10	1	12,282	0.01%
2019/06/21	23	39.16	24	39.40	38.20	-1	12,487	-0.01%
2019/06/20	4	38.66	7	39.01	38.70	-3	12,545	-0.02%
2019/06/19	28	38.87	28	38.72	39.35	0	12,462	0.00%
2019/06/18	30	37.05	31	36.37	36.15	-1	12,064	-0.01%
2019/06/17	53	37.37	52	37.39	36.95	1	12,255	0.01%
2019/06/14	1	36.20	0	0.00	36.50	1	12,161	0.01%
2019/06/13	21	37.23	21	37.65	37.35	0	12,247	0.00%
2019/06/12	5	37.63	3	37.75	37.75	2	12,018	0.02%
2019/06/11	11	35.99	2	37.50	37.50	9	11,473	0.08%
2019/06/10	1	34.10	1	33.40	34.10	0	11,177	0.00%
2019/06/05	1	33.30	2	33.30	32.65	-1	10,990	-0.01%
2019/06/04	1	32.95	3	33.03	32.55	-2	10,954	-0.02%
2019/06/03	2	31.68	1	31.80	32.05	1	10,845	0.01%
2019/05/31	0	0.00	1	32.30	32.70	-1	10,794	-0.01%
2019/05/30	7	31.74	6	32.05	32.00	1	10,711	0.01%
2019/05/29	5	31.25	26	29.98	31.55	-21	10,536	-0.20%
2019/05/28	23	30.27	21	30.13	30.35	2	10,470	0.02%
2019/05/27	1	30.25	1	30.10	29.80	0	10,423	0.00%
2019/05/24	4	31.93	3	31.72	31.25	1	10,197	0.01%
2019/05/23	1	34.40	0	0.00	32.75	1	9,939	0.01%
2019/05/22	11	36.95	0	0.00	36.05	11	9,712	0.11%
2019/05/21	0	0.00	3	36.80	38.00	-3	9,665	-0.03%
2019/05/20	10	38.86	18	38.86	38.15	-8	9,561	-0.08%
2019/05/17	1	43.50	2	42.80	40.60	-1	9,478	-0.01%
2019/05/16	4	46.16	4	46.28	45.00	0	9,380	0.00%
2019/05/15	0	0.00	1	46.65	46.80	-1	9,431	-0.01%
2019/05/14	7	43.77	7	43.79	43.50	0	9,402	0.00%
2019/05/10	22	46.76	21	45.30	45.30	1	9,480	0.01%
2019/05/09	1	47.50	0	0.00	46.10	1	9,432	0.01%
2019/05/08	5	47.75	4	47.98	48.70	1	9,379	0.01%
2019/05/07	2	47.58	0	0.00	47.50	2	9,300	0.02%
2019/05/03	2	47.15	65	46.72	46.90	-63	9,220	-0.68%
2019/05/02	6	46.65	6	46.93	46.50	0	9,231	0.00%
2019/04/30	0	0.00	1	46.05	46.50	-1	9,301	-0.01%
2019/04/29	70	45.85	8	45.21	45.40	62	9,332	0.66%
2019/04/26	0	0.00	31	49.59	48.70	-31	9,300	-0.33%
2019/04/24	3	51.13	0	0.00	51.00	3	9,414	0.03%
2019/04/23	4	53.10	8	52.06	50.60	-4	9,360	-0.04%
2019/04/22	2	53.75	78	52.99	53.80	-76	9,309	-0.82%
2019/04/19	23	51.21	16	50.95	52.00	7	9,170	0.08%
2019/04/18	11	49.36	10	49.03	48.15	1	8,936	0.01%
2019/04/17	4	48.64	1	48.55	48.55	3	8,983	0.03%
2019/04/16	63	49.30	9	47.46	48.00	54	8,901	0.61%
2019/04/12	2	47.35	136	46.29	46.35	-134	8,939	-1.50%	大賣/鉅額交易
2019/04/11	81	47.06	15	48.05	46.90	66	8,970	0.74%
2019/04/10	70	47.48	8	48.60	47.95	62	8,944	0.69%
2019/04/09	63	48.45	6	47.30	46.55	57	8,890	0.64%
2019/04/08	0	0.00	5	49.90	51.10	-5	8,932	-0.06%
2019/04/02	0	0.00	145	46.57	48.30	-145	9,024	-1.61%	大賣/鉅額交易
2019/04/01	176	45.79	33	46.63	45.00	143	8,933	1.60%	大買/鉅額交易
2019/03/29	1	46.20	1	46.10	46.60	0	8,711	0.00%
2019/03/28	6	45.28	11	44.31	45.80	-5	8,632	-0.06%
2019/03/27	5	42.50	158	42.26	44.00	-153	8,607	-1.78%	大賣/鉅額交易
2019/03/26	166	41.92	9	41.88	41.50	157	8,614	1.82%	大買/鉅額交易
2019/03/25	6	42.47	0	0.00	43.35	6	8,492	0.07%
2019/03/22	23	42.68	115	43.86	44.20	-92	8,623	-1.07%	大賣/
2019/03/21	95	41.80	5	42.03	42.15	90	8,721	1.03%
2019/03/20	2	42.55	11	41.43	42.00	-9	8,977	-0.10%
2019/03/19	0	0.00	20	39.83	39.90	-20	9,202	-0.22%
2019/03/18	24	39.09	4	38.28	39.30	20	9,650	0.21%
2019/03/14	0	0.00	3	36.80	36.90	-3	10,311	-0.03%
2019/03/13	0	0.00	4	36.35	36.30	-4	10,443	-0.04%
2019/03/11	1	36.70	0	0.00	36.70	1	11,032	0.01%
2019/03/08	3	36.25	0	0.00	36.30	3	11,377	0.03%
2019/03/06	1	37.80	0	0.00	37.80	1	11,975	0.01%
2019/03/04	4	38.55	0	0.00	38.70	4	12,150	0.03%
2019/02/27	11	38.78	12	38.04	37.75	-1	12,186	-0.01%
2019/02/26	1	38.40	10	38.31	38.50	-9	12,076	-0.07%
2019/02/25	1	37.10	0	0.00	36.80	1	11,876	0.01%
2019/02/22	2	36.15	0	0.00	36.05	2	11,864	0.02%
2019/02/21	5	37.05	0	0.00	36.85	5	11,862	0.04%
2019/02/20	2	38.00	0	0.00	37.90	2	11,865	0.02%
2019/02/19	0	0.00	1	37.85	38.30	-1	11,809	-0.01%
2019/02/18	0	0.00	1	38.10	37.50	-1	11,865	-0.01%
2019/02/15	1	37.75	0	0.00	37.60	1	12,073	0.01%
2019/02/12	0	0.00	1	38.75	39.00	-1	12,034	-0.01%
2019/02/11	0	0.00	3	37.17	37.25	-3	12,048	-0.02%
2019/01/30	7	36.69	0	0.00	35.95	7	12,073	0.06%
2019/01/29	15	36.00	23	36.31	36.70	-8	12,067	-0.07%
2019/01/28	0	0.00	40	36.58	36.20	-40	12,095	-0.33%
2019/01/25	34	35.86	1	36.05	36.00	33	12,041	0.27%
2019/01/24	0	0.00	220	36.31	36.00	-220	12,023	-1.83%	大賣/鉅額交易
2019/01/23	0	0.00	10	35.40	35.65	-10	11,935	-0.08%
2019/01/22	126	35.23	0	0.00	35.20	126	11,962	1.05%	大買/鉅額交易
2019/01/21	11	36.05	0	0.00	36.25	11	11,870	0.09%
2019/01/18	102	36.53	0	0.00	36.75	102	11,812	0.86%	大買/鉅額交易
2019/01/17	7	35.87	4	35.20	35.55	3	11,648	0.03%
2019/01/14	2	33.45	4	33.78	34.30	-2	11,431	-0.02%
2019/01/10	50	34.05	50	33.59	34.45	0	11,243	0.00%
2019/01/08	0	0.00	1	35.20	35.20	-1	11,047	-0.01%
2019/01/07	10	35.10	11	34.56	34.70	-1	10,995	-0.01%
2019/01/03	4	34.80	4	34.80	34.70	0	10,943	0.00%
2019/01/02	1	34.20	1	34.20	34.10	0	10,824	0.00%
2018/12/28	1	33.70	0	0.00	33.80	1	10,841	0.01%
2018/12/27	21	34.48	22	34.47	33.65	-1	10,850	-0.01%
2018/12/26	13	35.20	12	33.85	32.80	1	10,677	0.01%
2018/12/25	5	35.76	8	35.78	35.15	-3	10,571	-0.03%
2018/12/24	4	37.00	0	0.00	37.45	4	10,361	0.04%
2018/12/21	3	35.27	2	35.35	36.30	1	10,278	0.01%
2018/12/20	1	35.75	155	35.84	34.80	-154	10,098	-1.52%	大賣/鉅額交易
2018/12/19	3	35.92	5	35.34	35.10	-2	9,975	-0.02%
2018/12/18	0	0.00	5	36.33	36.30	-5	9,811	-0.05%
2018/12/17	5	37.18	4.1	37.71	37.35	0.9	9,706	0.01%
2018/12/14	6	36.85	1	37.20	37.20	5	9,423	0.05%
2018/12/13	264	38.47	110	38.07	37.75	154	9,117	1.69%	大買/大賣/鉅額交易
2018/12/12	4	40.20	0	0.00	39.65	4	8,849	0.05%
2018/12/11	0	0.00	4	39.31	40.00	-4	8,632	-0.05%
2018/12/10	15	36.00	25	36.70	36.40	-10	8,376	-0.12%
2018/12/07	4	34.50	6	34.55	35.75	-2	8,035	-0.02%
2018/12/06	13	34.25	10	32.10	32.50	3	7,826	0.04%
2018/12/05	2	34.85	7	34.76	34.50	-5	7,775	-0.06%
2018/12/04	2	35.10	11	35.32	34.15	-9	7,604	-0.12%
2018/11/30	2	30.53	0	0.00	30.45	2	7,115	0.03%
2018/11/29	2	31.73	0	0.00	30.00	2	7,093	0.03%
2018/11/27	2	30.20	1	30.25	30.20	1	6,545	0.02%
2018/11/26	0	0.00	4	31.09	30.00	-4	6,477	-0.06%
2018/11/23	5	30.40	0	0.00	29.80	5	6,370	0.08%
2018/11/21	0	0.00	20	29.92	30.15	-20	6,279	-0.32%
2018/11/19	2	30.60	0	0.00	31.00	2	6,184	0.03%
2018/11/16	1	31.65	0	0.00	32.00	1	6,094	0.02%
2018/11/15	0	0.00	3	33.33	32.60	-3	6,026	-0.05%
2018/11/14	21	32.52	0	0.00	32.90	21	5,900	0.36%
2018/11/13	1	30.75	1	30.70	31.10	0	5,631	0.00%
2018/11/09	0	0.00	16	29.00	29.30	-16	5,449	-0.29%
2018/11/08	1	30.10	1	29.95	29.70	0	5,481	0.00%
2018/10/26	1	26.45	0	0.00	25.70	1	5,200	0.02%
2018/10/24	0	0.00	3	26.92	26.95	-3	5,109	-0.06%
2018/10/15	4	24.35	0	0.00	23.90	4	4,732	0.08%
2018/10/11	1	23.95	3	24.07	23.95	-2	4,645	-0.04%
2018/10/09	2	27.25	0	0.00	26.60	2	4,532	0.04%
2018/10/08	1	27.10	0	0.00	26.80	1	4,491	0.02%
2018/10/04	0	0.00	3	29.95	29.70	-3	4,309	-0.07%
2018/10/01	3	29.65	0	0.00	30.10	3	4,069	0.07%
2018/09/28	1	29.90	0	0.00	30.05	1	4,025	0.02%
2018/09/26	6	30.88	0	0.00	29.90	6	3,854	0.16%
2018/09/20	0	0.00	1	32.00	32.00	-1	3,638	-0.03%
2018/09/18	14	33.26	2	33.60	33.00	12	3,551	0.34%
2018/09/17	22	35.15	19	35.08	34.30	3	3,421	0.09%
2018/09/14	3	33.57	0	0.00	34.00	3	3,060	0.10%
2018/09/12	0	0.00	1	32.20	31.15	-1	2,380	-0.04%
2018/09/11	0	0.00	2	32.00	31.30	-2	2,317	-0.09%
2018/09/06	2	31.50	0	0.00	31.00	2	2,012	0.10%
2018/09/05	1	31.10	3	31.20	32.50	-2	1,849	-0.11%
2018/09/04	2	30.05	0	0.00	30.00	2	1,631	0.12%
2018/08/17	0	0.00	3	29.85	29.30	-3	1,438	-0.21%
2018/08/16	1	30.00	0	0.00	30.00	1	1,431	0.07%
2018/08/13	0	0.00	1	28.40	29.40	-1	1,316	-0.08%
2018/08/10	3	28.65	14	28.70	28.85	-11	1,263	-0.87%
2018/08/09	1	28.05	0	0.00	28.25	1	1,210	0.08%
2018/07/26	0	0.00	3	26.60	26.80	-3	1,164	-0.26%
2018/06/25	0	0.00	1	27.10	27.55	-1	1,730	-0.06%
2018/06/07	0	0.00	14	27.25	27.20	-14	2,252	-0.62%
2018/06/04	0	0.00	1	26.10	26.75	-1	2,999	-0.03%
2018/06/01	1	25.35	0	0.00	25.35	1	3,080	0.03%
2018/05/31	0	0.00	10	25.25	25.25	-10	3,302	-0.30%
2018/05/30	10	25.55	10	25.15	25.10	0	3,561	0.00%
2018/05/29	10	25.45	0	0.00	25.35	10	3,686	0.27%
2018/05/28	1	25.85	0	0.00	25.75	1	3,777	0.03%
2018/05/25	0	0.00	20	26.11	26.00	-20	3,805	-0.53%
2018/05/14	20	25.20	0	0.00	25.15	20	3,860	0.52%
2018/05/11	1	25.80	0	0.00	25.70	1	3,844	0.03%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/25	0	0.00	41	27.24	27.25	-41	3,870	-1.06%
2018/04/24	3	27.37	0	0.00	27.65	3	3,863	0.08%
2018/04/23	14	28.40	0	0.00	28.20	14	3,854	0.36%
2018/04/20	6	29.55	90	29.58	29.60	-84	3,848	-2.18%
2018/04/19	1	29.95	0	0.00	30.00	1	3,875	0.03%
2018/04/13	42	30.96	0	0.00	30.60	42	3,914	1.07%
2018/04/11	5	30.65	2	31.70	30.70	3	3,869	0.08%
2018/04/10	0	0.00	7	31.15	31.50	-7	3,835	-0.18%
2018/04/09	1	31.50	2	31.18	31.15	-1	3,837	-0.03%
2018/04/02	1	32.80	0	0.00	32.80	1	3,795	0.03%
2018/03/30	10	34.10	10	34.57	33.70	0	3,724	0.00%
2018/03/29	96	34.66	1	34.00	35.70	95	3,609	2.63%
2018/03/27	3	32.57	25	31.75	32.70	-22	3,386	-0.65%
2018/03/26	25	30.63	0	0.00	31.00	25	3,293	0.76%
2018/03/23	0	0.00	12	30.93	30.65	-12	3,271	-0.37%
2018/03/20	0	0.00	1	31.75	31.70	-1	3,160	-0.03%
2018/03/19	1	31.65	0	0.00	31.50	1	3,129	0.03%
2018/03/14	2	32.50	0	0.00	33.00	2	2,939	0.07%
2018/03/12	5	33.00	1	33.70	34.50	4	2,799	0.14%
2018/03/09	0	0.00	5	33.74	34.40	-5	2,570	-0.19%
2018/03/08	3	33.72	32	33.56	34.30	-29	2,367	-1.23%
2018/03/07	29	32.22	0	0.00	31.90	29	2,037	1.42%
2018/03/06	0	0.00	10	32.50	33.20	-10	1,914	-0.52%
2018/03/05	8	32.69	2	32.70	32.65	6	1,688	0.36%
2018/03/02	10	30.70	2	30.40	29.90	8	1,423	0.56%
2018/02/08	2	25.70	0	0.00	25.65	2	1,122	0.18%
2018/01/24	0	0.00	1	26.15	26.00	-1	1,317	-0.08%
2018/01/15	1	27.60	0	0.00	27.70	1	1,735	0.06%
2018/01/12	0	0.00	2	27.50	27.65	-2	1,710	-0.12%
2018/01/03	2	26.60	0	0.00	26.90	2	1,579	0.13%
2018/01/02	0	0.00	1	27.05	27.25	-1	1,559	-0.06%