南電 (8046)-永豐金-敦北券商分點個股進出

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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	189.00	0	0.00	188.00	1	2,880	0.03%
2024/04/24	2	191.25	1	193.50	194.50	1	2,849	0.04%
2024/04/23	1.1	181.32	1	183.05	185.00	0.1	2,742	0.00%
2024/04/22	0.2	175.11	1	171.50	174.50	-0.8	2,657	-0.03%
2024/04/19	3.1	173.87	3.2	173.66	171.50	-0.1	2,634	0.00%
2024/04/18	1.1	179.14	0	0.00	179.00	1.1	2,557	0.04%
2024/04/16	0.3	184.57	0.1	185.50	185.00	0.2	2,493	0.01%
2024/04/15	1.2	191.83	0.2	193.59	190.50	1	2,500	0.04%
2024/04/12	0	0.00	0.1	201.00	199.00	-0.1	2,528	0.00%
2024/04/11	1.1	200.07	0	0.00	199.50	1.1	2,601	0.04%
2024/04/10	0	204.50	0	0.00	203.00	0	2,740	0.00%
2024/04/08	0	0.00	3	205.50	206.50	-3	2,794	-0.11%
2024/04/03	3.1	208.50	1	209.00	209.00	2.1	2,805	0.07%
2024/04/02	0	0.00	2	209.00	208.00	-2	2,809	-0.07%
2024/04/01	3	208.00	2	208.75	209.50	1	2,812	0.04%
2024/03/29	0	0.00	0.3	200.61	200.50	-0.3	2,785	-0.01%
2024/03/28	0.2	199.50	4	200.00	198.00	-3.9	2,778	-0.14%
2024/03/27	0.2	202.17	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	1.1	204.55	0	0.00	204.00	1.1	2,872	0.04%
2024/03/25	0.1	208.50	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	1	211.00	0	0.00	211.00	1	2,996	0.03%
2024/03/20	0.1	213.00	1	211.50	212.50	-0.9	3,096	-0.03%
2024/03/19	0	209.50	1	211.49	211.50	-1	3,104	-0.03%
2024/03/18	0	0.00	1.4	206.45	211.00	-1.4	3,115	-0.04%
2024/03/15	1	201.52	3	202.00	202.00	-2	3,110	-0.06%
2024/03/13	1	204.50	8	204.75	203.00	-7	3,126	-0.22%
2024/03/11	0	0.00	1	206.51	207.50	-1	3,199	-0.03%
2024/03/08	2	205.00	1.1	201.33	206.50	0.9	3,322	0.03%
2024/03/06	3.3	206.61	0.6	209.23	206.00	2.8	3,388	0.08%
2024/03/05	0.4	211.65	1	212.50	210.00	-0.6	3,400	-0.02%
2024/03/04	2	209.25	1.1	208.59	209.00	0.9	3,442	0.03%
2024/03/01	0.4	211.75	3	211.83	210.50	-2.6	3,459	-0.08%
2024/02/29	12.2	207.87	12.1	210.07	211.50	0.1	3,458	0.00%
2024/02/27	1.5	215.80	0.2	211.70	210.50	1.3	3,424	0.04%
2024/02/26	2.2	221.05	0	0.00	221.00	2.2	3,357	0.07%
2024/02/23	0.2	223.75	0	224.00	221.50	0.2	3,390	0.01%
2024/02/22	2.2	225.41	15	225.50	225.00	-12.8	3,425	-0.37%
2024/02/21	0	0.00	1	228.00	228.00	-1	3,411	-0.03%
2024/02/19	2	233.50	0.2	231.50	230.50	1.9	3,454	0.05%
2024/02/16	0	0.00	0.1	225.50	228.00	-0.1	3,462	0.00%
2024/02/15	7.1	220.54	1.7	221.97	224.50	5.5	3,465	0.16%
2024/02/05	0	226.50	0.3	225.00	225.50	-0.2	3,451	-0.01%
2024/02/02	10	226.00	0	0.00	227.50	10	3,491	0.29%
2024/02/01	0	226.25	1	224.50	226.50	-1	3,533	-0.03%
2024/01/30	0.1	229.98	0.2	229.00	227.00	0	3,603	0.00%
2024/01/29	2	227.25	1	229.00	228.00	1	3,628	0.03%
2024/01/26	0	225.00	0.1	225.00	225.00	-0.1	3,738	0.00%
2024/01/25	0.2	225.00	0	0.00	224.50	0.2	3,778	0.00%
2024/01/24	4.1	225.28	0	0.00	225.50	4.1	3,781	0.11%
2024/01/22	0	0.00	2	225.25	225.00	-2	3,827	-0.05%
2024/01/19	1.3	220.52	1	221.00	221.50	0.3	3,865	0.01%
2024/01/18	0.5	219.98	1	218.00	216.50	-0.5	3,906	-0.01%
2024/01/17	0.1	222.86	0.2	221.82	218.50	-0.2	3,917	0.00%
2024/01/16	2.1	222.05	1	222.00	223.50	1.1	3,903	0.03%
2024/01/15	1	224.05	2.3	225.50	224.00	-1.3	3,890	-0.03%
2024/01/12	0	229.10	1	228.50	229.00	-1	3,882	-0.03%
2024/01/11	1	227.00	10	227.00	228.00	-9	3,931	-0.23%
2024/01/10	0.1	226.23	1	224.50	225.50	-0.9	3,980	-0.02%
2024/01/09	2.5	227.10	0	227.00	226.00	2.5	3,991	0.06%
2024/01/08	10.2	225.51	0.3	224.50	224.50	9.9	3,978	0.25%
2024/01/05	1.1	228.22	0.5	230.40	227.00	0.6	3,914	0.02%
2024/01/04	18.1	232.67	2.3	233.61	231.00	15.9	3,860	0.41%
2024/01/03	2	243.01	0.1	247.50	243.00	1.9	3,772	0.05%
2024/01/02	4	252.50	0	0.00	250.00	4	3,822	0.10%
2023/12/28	0	247.00	0	0.00	248.00	0	3,827	0.00%
2023/12/27	0	0.00	0.1	249.50	250.00	-0.1	3,836	0.00%
2023/12/26	1.1	247.10	0	0.00	247.50	1.1	3,883	0.03%
2023/12/25	0.2	245.50	0	0.00	246.00	0.2	3,936	0.01%
2023/12/22	1	243.99	0	0.00	241.50	1	3,974	0.03%
2023/12/21	0.1	245.31	2.3	244.07	244.50	-2.2	3,952	-0.05%
2023/12/20	2.2	246.41	0.2	247.00	245.50	2.1	3,964	0.05%
2023/12/19	0.4	250.13	0.7	246.71	244.50	-0.3	3,977	-0.01%
2023/12/18	2	249.50	0	0.00	251.50	2	3,974	0.05%
2023/12/15	0.1	252.50	1	252.58	252.50	-0.9	4,052	-0.02%
2023/12/14	1	251.00	0	0.00	252.00	1	4,078	0.02%
2023/12/12	2	250.00	0.2	249.00	248.00	1.8	4,381	0.04%
2023/12/11	0.1	252.00	3	252.67	252.50	-3	4,415	-0.07%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	1	250.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	3	250.17	0	250.50	249.00	3	4,527	0.07%
2023/12/05	1.9	251.53	20	251.00	252.50	-18.1	4,476	-0.40%
2023/12/04	21.6	244.07	21	247.97	250.50	0.6	4,364	0.01%
2023/12/01	3.5	247.93	3	245.67	249.50	0.5	4,269	0.01%
2023/11/30	1.2	248.16	0.6	247.92	248.00	0.6	4,251	0.01%
2023/11/29	1	250.47	1.3	246.92	251.00	-0.3	4,252	-0.01%
2023/11/28	0.3	242.28	0	244.00	245.00	0.3	4,208	0.01%
2023/11/24	0.4	239.07	0	0.00	238.00	0.4	4,195	0.01%
2023/11/21	0.6	243.00	0	242.00	242.50	0.6	4,264	0.01%
2023/11/20	0.1	238.50	0	0.00	239.00	0.1	4,280	0.00%
2023/11/17	2.1	236.99	0.1	238.00	237.00	2	4,269	0.05%
2023/11/16	0.1	238.42	0	0.00	238.50	0.1	4,271	0.00%
2023/11/15	0.3	237.50	2	237.00	235.50	-1.7	4,240	-0.04%
2023/11/14	0.1	232.08	0.1	232.00	230.50	0	4,201	0.00%
2023/11/13	1.2	231.61	1.2	233.43	230.50	0	4,221	0.00%
2023/11/10	2	223.50	5	223.80	228.00	-3	4,226	-0.07%
2023/11/09	1.4	228.82	0	0.00	227.50	1.4	4,200	0.03%
2023/11/08	0	231.50	0.2	232.00	231.00	-0.1	4,201	0.00%
2023/11/07	0.1	233.00	0	0.00	232.50	0.1	4,181	0.00%
2023/11/06	0	237.00	0	0.00	237.00	0	4,201	0.00%
2023/11/03	1.1	234.05	3	233.67	232.50	-2	4,199	-0.05%
2023/11/01	4	238.75	0.1	238.50	240.00	3.9	4,126	0.09%
2023/10/31	0.1	236.50	0	0.00	236.00	0.1	4,181	0.00%
2023/10/30	0.1	233.45	0	0.00	232.00	0.1	4,263	0.00%
2023/10/27	1	237.49	1.1	231.82	233.50	-0.1	4,309	0.00%
2023/10/26	21.1	230.31	20	229.00	229.00	1.1	4,322	0.03%
2023/10/25	0	239.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	1.1	235.64	1.2	236.80	238.00	0	4,327	0.00%
2023/10/23	0	0.00	1	238.00	237.00	-1	4,353	-0.02%
2023/10/20	2.3	236.70	2	240.00	239.50	0.3	4,398	0.01%
2023/10/19	12.1	242.86	0	0.00	242.50	12.1	4,421	0.27%
2023/10/18	22.2	249.52	0.3	251.00	250.50	21.9	4,439	0.49%
2023/10/17	1	256.50	0	0.00	255.50	1	4,458	0.02%
2023/10/16	0.4	250.50	0	0.00	253.00	0.4	4,580	0.01%
2023/10/13	1	258.50	0.1	259.00	257.00	1	4,789	0.02%
2023/10/11	5.2	257.52	11	258.50	260.00	-5.8	4,923	-0.12%
2023/10/06	61.3	255.35	36	251.70	251.50	25.2	5,040	0.50%
2023/10/05	21.1	261.67	20	260.50	260.50	1.1	5,050	0.02%
2023/10/03	0	0.00	0.1	266.50	262.00	-0.1	5,070	0.00%
2023/10/02	0	0.00	3	270.33	267.50	-3	5,179	-0.06%
2023/09/28	1	266.50	1	266.50	266.50	0	5,182	0.00%
2023/09/26	7	266.00	5	269.00	263.00	2	5,193	0.04%
2023/09/25	0	0.00	2	268.00	269.00	-2	5,186	-0.04%
2023/09/22	11	257.77	11	260.32	267.00	0	5,138	0.00%
2023/09/21	3	259.52	6.7	261.22	263.50	-3.7	5,088	-0.07%
2023/09/20	12	262.42	11	260.64	260.50	1	5,100	0.02%
2023/09/19	1	273.51	0.2	274.01	271.00	0.8	5,047	0.02%
2023/09/18	1	272.97	1	272.50	272.50	0	4,983	0.00%
2023/09/15	7.1	268.01	35	269.11	272.00	-27.9	4,889	-0.57%
2023/09/14	0	256.50	0	0.00	259.00	0	4,683	0.00%
2023/09/13	4.2	258.03	1.1	257.46	257.50	3.1	4,665	0.07%
2023/09/12	1	250.00	35	257.00	260.50	-34	4,689	-0.73%
2023/09/11	4.1	250.50	10	251.50	251.00	-5.9	4,724	-0.12%
2023/09/08	10	249.00	10	251.00	249.00	0	4,791	0.00%
2023/09/07	10	249.50	15	251.17	250.00	-5	4,860	-0.10%
2023/09/05	20	247.00	20	248.60	248.00	0	4,945	0.00%
2023/09/04	15	243.01	29	245.84	250.00	-14	5,054	-0.28%
2023/08/31	1	243.02	2	241.50	241.50	-1	5,234	-0.02%
2023/08/30	4	242.38	2	243.00	243.00	2	5,299	0.04%
2023/08/29	10	242.15	8	243.13	244.00	2	5,405	0.04%
2023/08/28	0	236.50	1	236.50	236.50	-1	5,416	-0.02%
2023/08/25	1	231.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	2	237.98	0	0.00	239.50	2	5,579	0.04%
2023/08/23	0	231.00	0	0.00	230.50	0	5,698	0.00%
2023/08/21	1	228.06	0.3	228.97	228.00	0.7	6,151	0.01%
2023/08/18	0	233.90	0.1	231.50	231.00	-0.1	6,247	0.00%
2023/08/17	3	235.66	0	0.00	236.50	3	6,326	0.05%
2023/08/16	0	237.00	0	0.00	236.00	0	6,441	0.00%
2023/08/15	0	235.67	0	0.00	236.50	0	6,553	0.00%
2023/08/14	0.1	231.91	7	232.00	232.00	-6.9	6,639	-0.10%
2023/08/11	0	239.00	0	0.00	238.50	0	6,726	0.00%
2023/08/10	5	242.90	0.1	239.00	238.50	5	6,828	0.07%
2023/08/09	2	246.51	7	245.79	247.00	-5	6,830	-0.07%
2023/08/08	5.1	247.45	0	0.00	245.00	5.1	6,867	0.07%
2023/08/07	0	253.00	0	0.00	250.50	0	6,877	0.00%
2023/08/04	5	252.40	5	253.90	252.50	0	6,923	0.00%
2023/08/02	16.5	252.59	21	255.19	251.50	-4.5	7,040	-0.06%
2023/08/01	5.5	249.63	5	256.00	249.50	0.5	7,091	0.01%
2023/07/31	6.1	248.96	5	255.50	248.00	1.1	7,135	0.02%
2023/07/28	5	254.00	0	0.00	254.50	5	7,229	0.07%
2023/07/27	5	250.03	0.1	251.50	250.00	5	7,271	0.07%
2023/07/26	12	256.04	2	256.00	254.50	10	7,344	0.14%
2023/07/25	10.1	259.52	10	265.00	258.00	0.1	7,480	0.00%
2023/07/24	0	0.00	2.1	263.95	261.50	-2.1	7,518	-0.03%
2023/07/21	15	259.14	0	0.00	258.00	15	7,599	0.20%
2023/07/20	12.2	269.50	13.2	273.57	267.00	-1.1	7,689	-0.01%
2023/07/19	14	268.29	2.3	270.18	266.50	11.7	7,723	0.15%
2023/07/18	26.2	270.86	53.6	272.30	275.50	-27.4	7,678	-0.36%
2023/07/17	2	265.00	0	264.50	262.50	2	7,491	0.03%
2023/07/14	2.1	265.81	4	269.25	266.00	-1.9	7,540	-0.03%
2023/07/13	4.2	266.01	3.1	266.59	264.50	1.1	7,468	0.01%
2023/07/12	4.2	252.95	2.4	251.33	254.50	1.8	7,352	0.02%
2023/07/11	1	247.02	2	247.00	247.00	-1	7,336	-0.01%
2023/07/10	2.3	244.53	0	0.00	243.50	2.3	7,441	0.03%
2023/07/07	5.1	248.71	3.5	247.53	246.50	1.6	7,447	0.02%
2023/07/06	1.3	256.36	1	257.00	255.50	0.3	7,352	0.00%
2023/07/05	8.1	262.03	1	265.50	261.50	7.1	7,356	0.10%
2023/07/04	6.3	262.68	2	262.75	262.00	4.3	7,334	0.06%
2023/07/03	2	267.77	1	270.00	270.00	1	7,384	0.01%
2023/06/30	0.2	262.00	0.4	264.50	264.00	-0.2	7,531	0.00%
2023/06/29	0	264.50	0	0.00	262.50	0	7,637	0.00%
2023/06/28	10	265.65	1	265.50	262.00	9	7,679	0.12%
2023/06/27	10.1	271.98	0	0.00	268.50	10.1	7,779	0.13%
2023/06/21	1	278.00	3	279.00	278.00	-2	8,025	-0.02%
2023/06/20	2	279.74	1	278.50	281.50	1	8,127	0.01%
2023/06/19	0.2	279.05	0	0.00	278.00	0.2	8,249	0.00%
2023/06/16	3	278.84	2	279.50	279.50	1	8,322	0.01%
2023/06/15	5.6	282.72	2	283.00	281.00	3.6	8,296	0.04%
2023/06/14	2	294.50	5	293.90	293.50	-3	8,249	-0.04%
2023/06/13	0.1	292.17	10	291.99	293.00	-10	8,253	-0.12%
2023/06/12	0.1	285.85	0	283.50	286.00	0.1	8,243	0.00%
2023/06/09	12.1	282.55	1	283.50	284.50	11.1	8,308	0.13%
2023/06/08	2	282.01	1.1	285.78	282.00	0.9	8,401	0.01%
2023/06/07	2.3	290.79	4	293.88	290.00	-1.7	8,463	-0.02%
2023/06/06	2.1	298.08	2.1	298.02	296.50	0	8,514	0.00%
2023/06/05	2	308.01	0.2	308.50	305.00	1.8	8,504	0.02%
2023/06/02	6	304.26	6	307.00	308.00	0	8,495	0.00%
2023/06/01	1	302.93	0	0.00	298.50	1	8,464	0.01%
2023/05/31	2	301.25	1	299.50	303.00	1	8,667	0.01%
2023/05/30	1	296.50	1	295.02	294.00	0	8,725	0.00%
2023/05/29	3.2	305.77	2	301.25	302.50	1.2	8,686	0.01%
2023/05/26	6.1	309.80	9	304.89	303.00	-2.9	8,597	-0.03%
2023/05/25	11.1	303.18	10.6	301.14	302.50	0.5	8,464	0.01%
2023/05/24	0	291.00	2	288.51	292.00	-2	8,223	-0.02%
2023/05/23	2	289.45	0	289.50	289.00	2	8,138	0.02%
2023/05/22	2.1	283.01	4	283.25	281.50	-1.9	8,079	-0.02%
2023/05/19	8.1	291.50	18.3	291.24	293.00	-10.2	7,965	-0.13%
2023/05/18	1	290.99	6.7	285.92	285.50	-5.7	7,929	-0.07%
2023/05/17	24	288.27	27	288.63	286.50	-3	7,927	-0.04%
2023/05/16	11	290.09	8	290.38	288.50	3	7,854	0.04%
2023/05/15	13	284.50	13.1	281.77	281.00	-0.1	7,773	0.00%
2023/05/12	6	278.33	9.1	281.63	287.00	-3.1	7,789	-0.04%
2023/05/11	15	281.57	19	279.29	278.00	-4	7,758	-0.05%
2023/05/10	11	282.50	14	283.71	282.50	-3	7,761	-0.04%
2023/05/09	6	285.75	6	285.58	287.50	0	7,767	0.00%
2023/05/08	11	283.54	16	285.77	281.00	-5	7,773	-0.06%
2023/05/05	5	276.00	6	277.50	277.50	-1	7,758	-0.01%
2023/05/04	15	268.67	13	271.69	272.50	2	7,857	0.03%
2023/05/03	1	276.50	0.2	277.50	276.00	0.9	7,900	0.01%
2023/05/02	2	277.25	5	275.60	277.50	-3	7,915	-0.04%
2023/04/28	7	274.57	6.1	275.81	274.50	0.9	7,942	0.01%
2023/04/27	10	264.30	10	266.55	266.50	0	7,815	0.00%
2023/04/26	1	258.74	2	263.00	269.00	-1	7,812	-0.01%
2023/04/25	3	262.33	1	270.49	258.00	2	7,838	0.03%
2023/04/24	1	257.53	1	259.50	268.50	0	7,743	0.00%
2023/04/21	2	260.00	2	258.25	260.00	0	7,734	0.00%
2023/04/20	1.1	255.16	0.4	256.51	255.00	0.6	7,732	0.01%
2023/04/19	4.7	257.65	3	256.33	254.00	1.7	7,858	0.02%
2023/04/18	0.2	263.29	5	264.00	263.00	-4.8	7,907	-0.06%
2023/04/17	5.2	264.39	0	265.50	264.50	5.2	8,079	0.06%
2023/04/14	2.4	264.42	1	263.00	263.00	1.4	8,253	0.02%
2023/04/13	3.4	268.28	3.2	266.66	264.00	0.2	8,265	0.00%
2023/04/12	0.6	275.23	0	273.00	274.50	0.5	8,201	0.01%
2023/04/11	0	275.71	0	0.00	274.00	0	8,246	0.00%
2023/04/10	0.1	273.00	0	0.00	275.50	0.1	8,270	0.00%
2023/04/07	2.1	275.95	1	275.50	274.00	1.1	8,272	0.01%
2023/04/06	3	274.33	2	273.50	274.50	1	8,283	0.01%
2023/03/31	9.3	284.03	4	286.00	283.00	5.3	8,310	0.06%
2023/03/30	2.2	278.39	2.1	276.51	281.00	0.2	8,315	0.00%
2023/03/29	4.2	275.02	0.6	275.00	272.00	3.6	8,478	0.04%
2023/03/28	2	280.46	8.1	275.90	273.50	-6.1	8,836	-0.07%
2023/03/27	3.1	283.10	5.6	285.96	285.50	-2.4	8,862	-0.03%
2023/03/24	12.1	287.87	3.6	284.89	286.50	8.5	9,014	0.09%
2023/03/23	1.5	277.42	2.1	276.78	280.50	-0.5	8,871	-0.01%
2023/03/22	2.2	275.82	0.1	277.00	275.50	2.1	8,921	0.02%
2023/03/21	0	268.03	1	268.00	269.00	-1	8,944	-0.01%
2023/03/20	0	263.00	1	263.50	262.50	-1	8,933	-0.01%
2023/03/17	2.1	263.35	2	261.00	261.00	0.1	9,094	0.00%
2023/03/16	11	260.41	11	258.77	259.00	0	9,229	0.00%
2023/03/15	5.2	262.91	5	261.00	259.50	0.2	9,580	0.00%
2023/03/14	1	263.46	4	260.25	260.00	-3	9,712	-0.03%
2023/03/13	2	263.96	0.1	256.00	266.00	2	9,889	0.02%
2023/03/10	9	264.33	8.1	264.05	260.00	0.9	9,931	0.01%
2023/03/09	1.1	265.35	3	266.66	266.50	-1.9	10,174	-0.02%
2023/03/08	0	0.00	3	256.00	263.00	-3	10,063	-0.03%
2023/03/07	2.1	257.98	2.2	258.73	258.50	-0.1	10,084	0.00%
2023/03/06	6.1	263.55	16.3	261.16	261.00	-10.2	10,128	-0.10%
2023/03/03	9.7	260.23	6	260.67	259.00	3.7	10,261	0.04%
2023/03/02	18	242.58	15.1	242.06	250.50	2.9	10,165	0.03%
2023/03/01	6.3	232.59	5	237.50	240.50	1.3	10,116	0.01%
2023/02/24	4.1	238.58	1	237.50	235.00	3.1	10,158	0.03%
2023/02/22	3	240.50	0	0.00	240.00	3	10,408	0.03%
2023/02/21	0	247.50	0	0.00	247.00	0	10,602	0.00%
2023/02/20	15.1	247.59	17	244.35	244.00	-1.9	10,845	-0.02%
2023/02/17	0	246.00	0.4	246.00	245.50	-0.4	11,153	0.00%
2023/02/16	1	247.48	19	247.50	247.50	-18	11,793	-0.15%
2023/02/15	5	239.40	6	241.83	244.00	-1	11,900	-0.01%
2023/02/14	1	237.51	0	0.00	238.50	1	11,952	0.01%
2023/02/13	0.1	235.60	0	0.00	233.00	0.1	12,322	0.00%
2023/02/10	0	238.82	0	0.00	237.00	0	12,572	0.00%
2023/02/09	0	243.48	2	243.25	243.00	-2	12,694	-0.02%
2023/02/08	1	244.02	0.2	244.50	244.00	0.8	12,976	0.01%
2023/02/07	0	0.00	1	244.50	244.00	-1	13,058	-0.01%
2023/02/06	10	241.75	5.1	239.04	239.00	4.9	13,207	0.04%
2023/02/03	5.4	258.81	0	260.50	255.00	5.4	13,161	0.04%
2023/02/02	5.1	259.00	7	262.21	264.50	-1.9	13,207	-0.01%
2023/02/01	4	252.75	7	254.79	255.50	-3	13,225	-0.02%
2023/01/31	3	243.17	0	0.00	243.00	3	13,197	0.02%
2023/01/30	0.2	240.10	0	0.00	246.00	0.2	13,404	0.00%
2023/01/17	0	234.76	0	0.00	234.50	0	13,495	0.00%
2023/01/16	1	232.50	3	233.66	233.00	-2	13,839	-0.01%
2023/01/13	2	237.00	5	230.00	230.00	-3	14,000	-0.02%
2023/01/12	1.1	236.27	0	0.00	232.00	1.1	14,152	0.01%
2023/01/10	3	233.00	2	233.25	236.50	1	14,660	0.01%
2023/01/09	2	233.50	2	235.50	236.00	0	14,843	0.00%
2023/01/06	7	225.64	6	226.75	227.50	1	14,819	0.01%
2023/01/05	2	222.24	1	219.50	219.50	1	14,815	0.01%
2023/01/04	14.1	227.75	0	0.00	223.00	14.1	14,728	0.10%
2022/12/30	0.1	229.50	10.2	229.00	227.00	-10.1	14,732	-0.07%
2022/12/29	12	231.63	2.1	230.01	231.00	10	14,768	0.07%
2022/12/28	1	239.00	3	233.33	231.50	-2	14,913	-0.01%
2022/12/27	3.1	241.10	3	238.33	238.00	0.1	15,074	0.00%
2022/12/26	1.1	238.09	0	0.00	237.00	1.1	15,149	0.01%
2022/12/23	2.1	242.93	2	240.00	242.00	0.1	15,276	0.00%
2022/12/22	6	238.25	3	237.50	243.00	3	15,283	0.02%
2022/12/21	8.3	236.77	4	236.00	237.00	4.2	15,279	0.03%
2022/12/20	8	242.19	6	243.58	241.50	2	15,189	0.01%
2022/12/19	1	258.00	1	257.00	257.00	0	14,930	0.00%
2022/12/16	4.1	262.54	2	260.50	260.00	2.1	14,855	0.01%
2022/12/15	1	272.01	1	274.50	274.00	0	14,757	0.00%
2022/12/14	2	272.75	2	272.25	274.00	0	14,743	0.00%
2022/12/13	2.1	277.48	2	270.00	270.00	0.1	14,790	0.00%
2022/12/12	2	279.00	3	280.83	281.00	-1	14,675	-0.01%
2022/12/09	11.1	282.73	5	282.40	281.50	6.1	14,751	0.04%
2022/12/08	3	281.99	17	282.62	287.00	-14	14,641	-0.10%
2022/12/07	6.4	284.55	5	289.50	278.50	1.4	14,622	0.01%
2022/12/06	7.2	309.76	4.1	309.71	304.50	3.1	14,293	0.02%
2022/12/05	6.3	305.01	3.1	303.61	310.50	3.2	14,155	0.02%
2022/12/02	3.1	291.49	7	290.64	295.50	-4	13,957	-0.03%
2022/12/01	9.6	287.16	4.1	290.26	286.50	5.5	13,977	0.04%
2022/11/30	0	0.00	2	267.00	269.50	-2	13,656	-0.01%
2022/11/28	4	269.75	3	271.50	273.00	1	13,889	0.01%
2022/11/25	13	273.88	7	273.07	271.00	6	14,066	0.04%
2022/11/24	7	263.21	6.1	266.60	270.00	1	13,891	0.01%
2022/11/23	4	262.38	11.2	259.86	259.00	-7.2	13,814	-0.05%
2022/11/22	6	261.83	4	260.88	262.00	2	13,857	0.01%
2022/11/21	5.2	260.63	7	261.64	261.00	-1.9	13,867	-0.01%
2022/11/18	27	261.92	15	260.50	258.00	12	13,855	0.09%
2022/11/17	8	268.81	4	269.00	267.50	4	13,777	0.03%
2022/11/16	5	270.40	6	269.17	272.50	-1	13,810	-0.01%
2022/11/15	20.1	267.21	29	267.05	270.50	-9	13,909	-0.06%
2022/11/14	131	263.62	129.1	264.13	263.00	1.9	13,834	0.01%	大買/大賣/
2022/11/11	0	0.00	2.5	256.50	256.50	-2.5	13,368	-0.02%
2022/11/10	8	232.87	5	233.40	233.50	3	13,309	0.02%
2022/11/09	8.1	231.14	52.2	232.97	234.50	-44.1	13,340	-0.33%
2022/11/08	12.1	221.16	15.2	220.46	219.00	-3.2	13,260	-0.02%
2022/11/07	14	216.25	3	214.00	214.50	11	13,156	0.08%
2022/11/04	8.1	214.80	6.1	212.70	217.00	2	13,147	0.02%
2022/11/03	5.3	216.26	5	216.40	217.00	0.3	12,958	0.00%
2022/11/02	3	216.17	3	214.33	217.50	0	12,985	0.00%
2022/11/01	4.1	212.70	3	211.00	208.50	1.1	12,849	0.01%
2022/10/31	2.1	212.48	8.2	212.31	211.50	-6.1	12,874	-0.05%
2022/10/28	7	210.29	5	207.40	208.50	2	12,879	0.02%
2022/10/27	3	203.83	2	203.75	207.00	1	12,750	0.01%
2022/10/26	43	204.84	45	199.63	199.50	-2	12,741	-0.02%
2022/10/25	41	208.65	33	207.24	207.00	8	12,665	0.06%
2022/10/24	27	206.81	31	208.44	207.50	-4	12,654	-0.03%
2022/10/21	9	201.44	8	199.38	195.00	1	12,710	0.01%
2022/10/20	22.2	200.04	11.5	197.06	199.50	10.7	12,735	0.08%
2022/10/19	19.3	205.54	27.1	204.54	205.00	-7.8	12,665	-0.06%
2022/10/18	28.2	197.49	19	197.16	201.00	9.2	12,497	0.07%
2022/10/17	6.1	193.95	4	190.25	195.00	2.1	12,474	0.02%
2022/10/14	6	192.33	14.3	193.12	195.50	-8.3	12,509	-0.07%
2022/10/13	4.1	185.00	2	181.50	178.00	2.1	12,619	0.02%
2022/10/12	12	189.92	8.2	189.85	189.00	3.8	12,571	0.03%
2022/10/11	10.4	190.68	8	192.38	187.50	2.4	12,616	0.02%
2022/10/07	2.2	207.05	1.2	205.30	204.00	1.1	12,604	0.01%
2022/10/06	2.2	201.45	3.5	202.73	207.00	-1.3	12,628	-0.01%
2022/10/05	9.2	203.95	14	204.53	200.50	-4.9	12,668	-0.04%
2022/10/04	3	195.86	2.1	198.00	198.00	1	12,570	0.01%
2022/10/03	2	188.25	6	184.42	188.50	-4	12,519	-0.03%
2022/09/30	13	189.50	0.1	184.00	189.00	12.9	12,630	0.10%
2022/09/29	1.2	186.56	1	187.00	186.00	0.2	12,684	0.00%
2022/09/28	2.1	193.10	3.1	190.98	187.00	-1	12,715	-0.01%
2022/09/27	3.1	196.12	8.2	194.09	200.00	-5	12,759	-0.04%
2022/09/26	2.4	198.63	0	0.00	193.00	2.4	12,737	0.02%
2022/09/23	2.2	206.23	3	207.17	205.00	-0.8	12,722	-0.01%
2022/09/22	3.1	207.87	1.2	208.96	207.00	1.9	12,698	0.02%
2022/09/21	1	215.00	2	221.00	216.00	-1	12,641	-0.01%
2022/09/20	1.2	219.25	1.4	216.54	220.50	-0.2	12,644	0.00%
2022/09/19	4	224.25	4.1	222.78	222.00	-0.1	12,513	0.00%
2022/09/16	9.3	224.90	9.1	223.49	221.50	0.2	12,492	0.00%
2022/09/15	6.1	230.75	3	231.50	228.00	3.1	12,403	0.03%
2022/09/14	14	231.04	1.2	230.00	229.50	12.8	12,408	0.10%
2022/09/13	0.1	244.44	0	0.00	240.00	0.1	12,285	0.00%
2022/09/08	7.2	242.67	3	243.17	242.00	4.2	12,336	0.03%
2022/09/07	6.1	241.20	1.1	241.86	242.00	5	12,397	0.04%
2022/09/06	0	0.00	1.1	250.91	250.50	-1.1	12,319	-0.01%
2022/09/05	3.3	249.55	4.1	250.14	247.50	-0.8	12,305	-0.01%
2022/09/02	6	245.83	5.1	247.85	243.00	0.9	12,206	0.01%
2022/09/01	8.5	255.54	5.4	253.05	244.50	3.1	12,032	0.03%
2022/08/31	1.1	266.79	3	265.00	270.50	-1.9	11,794	-0.02%
2022/08/30	2.1	266.62	4.1	267.63	267.50	-2	11,767	-0.02%
2022/08/29	4.2	262.45	2.3	262.31	266.50	1.9	11,715	0.02%
2022/08/26	2.1	281.63	1	281.05	278.00	1.1	11,605	0.01%
2022/08/25	1	275.50	0.1	274.00	276.00	1	11,562	0.01%
2022/08/24	6	271.75	6.3	272.74	270.00	-0.3	11,603	0.00%
2022/08/23	7.4	280.44	7	280.64	274.00	0.4	11,453	0.00%
2022/08/22	10	298.50	29.1	293.87	288.00	-19.1	11,245	-0.17%
2022/08/19	25.4	293.54	9.3	289.68	295.00	16.1	10,925	0.15%
2022/08/18	6.4	271.42	7.2	275.26	281.50	-0.8	10,763	-0.01%
2022/08/17	6	279.48	6	276.53	278.00	0	10,705	0.00%
2022/08/16	5.2	281.01	4	278.75	277.00	1.2	10,591	0.01%
2022/08/15	8.1	274.38	17.2	279.38	282.00	-9.1	10,432	-0.09%
2022/08/12	6.2	262.24	17.8	260.32	261.50	-11.6	10,094	-0.11%
2022/08/11	8.5	254.46	3	255.83	254.00	5.5	9,930	0.06%
2022/08/10	6	250.33	2	251.00	245.50	4	9,778	0.04%
2022/08/09	2	249.75	6	250.17	249.00	-4	9,654	-0.04%
2022/08/08	6	242.00	2	242.75	246.50	4	9,525	0.04%
2022/08/05	8	244.31	8	244.88	244.00	0	9,468	0.00%
2022/08/04	2	234.99	2	231.50	234.50	0	9,353	0.00%
2022/08/03	2	234.76	6	234.58	234.00	-4	9,176	-0.04%
2022/08/02	8	234.75	4	235.50	238.00	4	9,128	0.04%
2022/08/01	7	237.36	12	236.04	243.50	-5	8,992	-0.06%
2022/07/29	9.1	241.58	6	243.25	240.50	3.1	8,840	0.03%
2022/07/28	16.3	243.89	46.1	243.58	238.50	-29.8	8,673	-0.34%
2022/07/27	128	260.93	115.1	256.22	263.50	12.9	8,248	0.16%	大買/大賣/
2022/07/26	16.2	259.84	9.9	259.99	254.50	6.4	7,993	0.08%
2022/07/25	27	274.87	2.3	278.93	272.00	24.8	7,811	0.32%
2022/07/22	9.1	282.15	6	283.25	278.50	3.1	7,679	0.04%
2022/07/21	49.4	272.31	40.3	280.03	282.00	9.2	7,498	0.12%
2022/07/20	5.5	263.95	16	262.00	266.50	-10.5	7,230	-0.15%
2022/07/19	10	254.45	7	256.29	253.00	3	7,063	0.04%
2022/07/18	9	258.22	10	256.60	259.00	-1	7,012	-0.01%
2022/07/15	9	250.78	3	249.50	253.50	6	6,872	0.09%
2022/07/14	7	241.86	4	241.50	247.00	3	6,744	0.04%
2022/07/13	4	251.13	4.1	248.14	242.00	-0.1	6,583	0.00%
2022/07/12	0	238.50	0	0.00	238.50	0	6,465	0.00%
2022/07/11	41.3	252.61	40	255.23	248.50	1.3	6,373	0.02%
2022/07/08	2	261.00	3.1	259.24	262.00	-1.1	6,216	-0.02%
2022/07/07	3.1	249.27	3	246.33	251.50	0.1	5,992	0.00%
2022/07/06	1	243.50	1.1	247.09	243.00	-0.1	5,833	0.00%
2022/07/05	4.1	242.34	2	243.00	247.00	2.1	5,761	0.04%
2022/07/04	16	250.16	16.1	253.50	244.00	-0.1	5,570	0.00%
2022/07/01	1	259.45	3	248.50	244.00	-2	5,428	-0.04%
2022/06/30	0	266.50	5	262.00	260.50	-5	5,294	-0.09%
2022/06/29	0.1	276.00	2	276.50	273.50	-1.9	5,213	-0.04%
2022/06/28	5	300.20	7	301.93	289.50	-2	5,134	-0.04%
2022/06/27	1.1	310.95	0	0.00	312.50	1.1	5,099	0.02%
2022/06/23	0	292.00	2	291.00	286.50	-2	4,981	-0.04%
2022/06/22	2	300.25	0	0.00	294.00	2	4,931	0.04%
2022/06/21	1	305.50	0	0.00	314.00	1	4,846	0.02%
2022/06/20	0	0.00	1.1	314.82	299.00	-1.1	4,812	-0.02%
2022/06/17	2	315.49	2	317.91	316.00	0	4,736	0.00%
2022/06/16	4.3	324.83	3	325.50	316.00	1.3	4,613	0.03%
2022/06/15	0	328.88	2	336.25	329.50	-2	4,489	-0.04%
2022/06/14	0	340.50	0	0.00	343.00	0	4,421	0.00%
2022/06/13	2.2	347.36	0	0.00	345.00	2.2	4,377	0.05%
2022/06/10	1.1	360.50	6	366.25	365.00	-4.9	4,379	-0.11%
2022/06/09	7	372.00	10	371.50	372.00	-3	4,350	-0.07%
2022/06/08	4	366.02	3	370.00	365.00	1	4,333	0.02%
2022/06/07	3.1	367.67	0	0.00	367.50	3.1	4,335	0.07%
2022/06/06	7	376.07	6	373.75	373.00	1	4,331	0.02%
2022/06/02	0.1	370.21	0	0.00	372.00	0.1	4,373	0.00%
2022/06/01	5.1	376.42	3	371.50	371.00	2.1	4,385	0.05%
2022/05/31	1.5	391.66	3	391.17	394.50	-1.5	4,295	-0.03%
2022/05/30	3	390.33	0	395.50	395.00	3	4,324	0.07%
2022/05/27	0.1	377.00	0	0.00	376.50	0.1	4,282	0.00%
2022/05/26	1.1	376.37	1	370.49	368.00	0.1	4,372	0.00%
2022/05/25	2.2	373.96	0	0.00	381.00	2.2	4,314	0.05%
2022/05/24	0	391.75	0	0.00	380.00	0	4,219	0.00%
2022/05/20	0	404.00	0	0.00	401.50	0	4,207	0.00%
2022/05/19	1	407.00	1	399.00	407.50	0	4,241	0.00%
2022/05/18	0	412.50	0	0.00	414.00	0	4,263	0.00%
2022/05/13	0	0.00	0	392.50	398.00	0	4,277	0.00%
2022/05/12	0.1	388.99	0.4	386.50	381.00	-0.3	4,265	-0.01%
2022/05/06	1	400.51	4	396.13	401.50	-3	4,351	-0.07%
2022/05/05	6	416.42	3	415.50	418.00	3	4,332	0.07%
2022/05/04	0	401.83	0	0.00	398.50	0	4,312	0.00%
2022/04/27	0.4	397.51	0.4	396.74	409.00	-0.1	4,415	0.00%
2022/04/26	0	409.50	0	0.00	406.00	0	4,382	0.00%
2022/04/25	1.2	415.36	1	407.50	406.50	0.2	4,401	0.00%
2022/04/22	4	437.32	1	434.50	434.50	3	4,379	0.07%
2022/04/21	1	465.89	1	456.00	462.50	0	4,380	0.00%
2022/04/20	1.1	455.06	0	0.00	458.50	1.1	4,406	0.02%
2022/04/18	0	0.00	1	441.49	440.50	-1	4,468	-0.02%
2022/04/15	1.1	440.57	0	0.00	441.00	1.1	4,550	0.02%
2022/04/14	1.1	465.60	1	468.50	467.00	0.1	4,539	0.00%
2022/04/13	0	460.00	0	0.00	466.00	0	4,553	0.00%
2022/04/12	13.3	457.99	13	458.04	454.00	0.3	4,575	0.01%
2022/04/11	0.4	466.83	0.6	475.50	455.00	-0.2	4,551	0.00%
2022/04/08	0.2	502.29	0	0.00	498.00	0.2	4,520	0.00%
2022/04/07	0	512.50	2	514.01	509.00	-2	4,488	-0.04%
2022/04/06	0.1	510.36	0	511.00	516.00	0.1	4,446	0.00%
2022/04/01	0.3	521.24	0.2	517.00	526.00	0.1	4,428	0.00%
2022/03/31	0.3	534.77	0	523.00	524.00	0.3	4,442	0.01%
2022/03/30	0.3	525.21	0.5	539.04	537.00	-0.2	4,433	0.00%
2022/03/28	0	0.00	0	510.46	511.00	0	4,429	0.00%
2022/03/25	2	514.52	3	520.33	518.00	-1	4,437	-0.02%
2022/03/24	1.1	509.07	1	509.00	508.00	0.1	4,422	0.00%
2022/03/23	0	518.00	2.1	510.02	514.00	-2	4,439	-0.05%
2022/03/21	2	486.50	2	488.00	488.50	0	4,483	0.00%
2022/03/18	0	480.00	0	483.00	480.50	0	4,509	0.00%
2022/03/17	2	493.00	2.4	488.42	489.50	-0.4	4,508	-0.01%
2022/03/16	1	470.00	0.1	461.00	460.00	1	4,481	0.02%
2022/03/15	2.8	462.27	1	461.50	458.50	1.8	4,464	0.04%
2022/03/14	0.2	481.65	0	0.00	485.00	0.2	4,419	0.00%
2022/03/11	3	485.28	0	0.00	489.00	3	4,433	0.07%
2022/03/10	2.4	498.48	2	498.50	498.50	0.4	4,467	0.01%
2022/03/09	1.2	486.34	0	0.00	486.50	1.2	4,471	0.03%
2022/03/08	2	491.50	3.1	478.70	475.50	-1.1	4,524	-0.02%
2022/03/07	3.2	501.92	1.1	494.74	494.50	2.1	4,516	0.05%
2022/03/04	3	537.00	4	542.25	547.00	-1	4,550	-0.02%
2022/03/03	5	548.98	3	534.70	535.00	2	4,564	0.04%
2022/03/02	2	535.03	2	542.50	548.00	0	4,631	0.00%
2022/03/01	8.1	552.56	7.2	554.62	539.00	0.9	4,670	0.02%
2022/02/25	5	527.60	6.1	526.18	524.00	-1	4,634	-0.02%
2022/02/24	3	523.66	2	513.00	512.00	1	4,608	0.02%
2022/02/22	0.1	515.91	0	0.00	521.00	0.1	4,598	0.00%
2022/02/21	6	538.15	6	534.00	533.00	0	4,628	0.00%
2022/02/18	5.1	533.75	5.1	533.02	536.00	0.1	4,626	0.00%
2022/02/17	1	525.00	2	525.00	525.00	-1	4,648	-0.02%
2022/02/16	2	522.50	3	528.00	528.00	-1	4,739	-0.02%
2022/02/15	0	0.00	0	507.00	502.00	0	4,807	0.00%
2022/02/14	1	497.02	1	496.50	496.00	0	4,926	0.00%
2022/02/11	0.1	519.00	0	0.00	514.00	0.1	5,001	0.00%
2022/02/10	12	526.75	12.5	517.30	516.00	-0.5	5,059	-0.01%
2022/02/09	14.1	517.45	13	519.92	526.00	1.1	5,105	0.02%
2022/02/08	3.1	497.43	2.1	492.94	506.00	1	5,149	0.02%
2022/02/07	0.1	478.64	0	0.00	478.00	0.1	5,192	0.00%
2022/01/26	1	477.03	2	479.00	472.00	-1	5,269	-0.02%
2022/01/25	2.2	481.98	2	478.50	477.00	0.2	5,410	0.00%
2022/01/24	13.1	487.77	13	490.58	496.00	0.1	5,518	0.00%
2022/01/21	2.9	500.21	2.4	499.72	490.50	0.5	5,596	0.01%
2022/01/20	1	523.00	1	519.00	526.00	0	5,627	0.00%
2022/01/19	14	520.50	1.1	529.27	519.00	12.9	5,821	0.22%
2022/01/18	4.2	547.02	4	544.00	545.00	0.2	5,860	0.00%
2022/01/17	0.3	527.45	0	0.00	528.00	0.3	5,876	0.01%
2022/01/14	0	506.71	0	0.00	514.00	0	5,944	0.00%
2022/01/13	1	521.00	1	518.00	520.00	0	6,018	0.00%
2022/01/12	0	510.67	0	0.00	505.00	0	6,150	0.00%
2022/01/11	1	514.92	1	509.00	509.00	0	6,285	0.00%
2022/01/10	2.2	520.60	1	525.98	517.00	1.2	6,323	0.02%
2022/01/07	1	555.39	1	558.00	558.00	0	6,329	0.00%
2022/01/06	1	578.96	1	573.00	573.00	0	6,406	0.00%
2022/01/05	0	587.00	2	592.00	589.00	-2	6,501	-0.03%
2022/01/04	13	588.54	14	584.36	585.00	-1	6,518	-0.02%
2022/01/03	0	583.68	2.2	587.67	583.00	-2.1	6,579	-0.03%
2021/12/30	0	570.00	0	0.00	572.00	0	6,628	0.00%
2021/12/29	0	568.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	0	573.50	0	0.00	572.00	0	6,892	0.00%
2021/12/27	1	575.00	1.3	575.15	576.00	-0.3	6,985	0.00%
2021/12/23	11	575.91	11	585.73	573.00	0	7,209	0.00%
2021/12/22	10	572.00	10	572.00	571.00	0	7,317	0.00%
2021/12/20	0	565.00	0	0.00	565.00	0	7,459	0.00%
2021/12/17	0	574.00	0	0.00	565.00	0	7,547	0.00%
2021/12/16	2	582.49	1	572.00	572.00	1	7,602	0.01%
2021/12/15	0	0.00	1	564.00	575.00	-1	7,603	-0.01%
2021/12/14	4.2	557.62	1	556.00	556.00	3.2	7,611	0.04%
2021/12/13	0	574.00	0	0.00	574.00	0	7,668	0.00%
2021/12/10	1.2	573.63	0	574.00	572.00	1.2	7,717	0.02%
2021/12/09	1.1	585.14	0	0.00	586.00	1.1	7,738	0.01%
2021/12/08	7	595.27	7	588.29	585.00	0	7,744	0.00%
2021/12/07	3	582.77	2	589.98	586.00	1	7,757	0.01%
2021/12/06	8.1	597.66	7	582.01	581.00	1.1	7,771	0.01%
2021/12/03	1	598.04	0	601.00	601.00	1	7,856	0.01%
2021/12/02	8.1	609.14	4	596.77	590.00	4.1	7,958	0.05%
2021/12/01	10.1	610.55	5	608.00	608.00	5.1	8,101	0.06%
2021/11/30	2	616.06	4.2	612.58	626.00	-2.2	8,105	-0.03%
2021/11/29	1	582.06	3	583.34	584.00	-2	8,059	-0.02%
2021/11/26	20.1	587.41	22.1	585.53	585.00	-2.1	8,084	-0.03%
2021/11/25	16.1	571.21	15	577.66	579.00	1	8,020	0.01%
2021/11/24	7	563.86	10.1	571.52	566.00	-3.1	8,127	-0.04%
2021/11/23	3.1	557.02	3	558.00	558.00	0.1	8,264	0.00%
2021/11/22	0	0.00	3.1	542.30	561.00	-3.1	8,299	-0.04%
2021/11/19	18	549.50	19	549.90	548.00	-1	8,432	-0.01%
2021/11/18	1.1	558.13	0.3	552.00	548.00	0.8	8,499	0.01%
2021/11/17	1	559.99	0	0.00	560.00	1	8,526	0.01%
2021/11/16	5	564.00	1	561.02	561.00	4	8,574	0.05%
2021/11/15	3.1	568.63	0	0.00	562.00	3.1	8,567	0.04%
2021/11/12	24	581.00	24.1	576.52	574.00	0	8,598	0.00%
2021/11/11	7	565.00	7	577.28	576.00	0	8,569	0.00%
2021/11/10	14	544.71	14	549.57	555.00	0	8,532	0.00%
2021/11/09	6	546.67	6	544.50	542.00	0	8,549	0.00%
2021/11/08	26.1	541.72	26	539.58	536.00	0.1	8,522	0.00%
2021/11/05	4.3	537.21	3.1	542.18	558.00	1.2	8,506	0.01%
2021/11/04	14.2	543.26	15.2	549.18	535.00	-1	8,427	-0.01%
2021/11/03	22.2	518.89	21	521.90	530.00	1.2	8,376	0.01%
2021/11/02	5	524.80	6.5	533.77	526.00	-1.5	8,331	-0.02%
2021/11/01	14.4	515.59	15	516.68	514.00	-0.6	8,267	-0.01%
2021/10/29	11.1	470.15	13	477.35	490.50	-1.9	8,313	-0.02%
2021/10/28	24.1	472.68	19	466.42	465.50	5.1	8,216	0.06%
2021/10/27	18	464.17	20.2	469.00	470.50	-2.1	8,151	-0.03%
2021/10/26	19	451.00	25	459.02	440.50	-6	7,978	-0.08%
2021/10/25	14	442.04	14	446.68	442.00	0	8,045	0.00%
2021/10/22	4	444.00	5	439.40	440.50	-1	8,096	-0.01%
2021/10/21	9	450.17	4.1	430.44	430.00	4.9	8,048	0.06%
2021/10/20	22	447.00	24	451.00	456.50	-2	8,036	-0.02%
2021/10/19	15	440.53	16	446.13	450.50	-1	7,971	-0.01%
2021/10/18	19	416.47	15	417.60	412.00	4	7,845	0.05%
2021/10/15	17	406.10	18.3	411.51	413.50	-1.2	7,803	-0.02%
2021/10/14	11	400.68	11	395.18	392.50	0	7,727	0.00%
2021/10/13	3.2	413.55	3	401.67	393.00	0.2	7,675	0.00%
2021/10/12	7	427.57	6	420.33	418.50	1	7,620	0.01%
2021/10/08	17	430.50	16	433.62	430.00	1	7,639	0.01%
2021/10/07	4	429.88	4	433.50	431.00	0	7,595	0.00%
2021/10/06	8	421.04	8	411.00	407.00	0	7,534	0.00%
2021/10/05	6	416.67	6	418.34	425.00	0	7,507	0.00%
2021/10/04	2	410.50	2	413.72	401.50	0	7,422	0.00%
2021/10/01	3	424.17	3.1	430.93	423.00	0	7,494	0.00%
2021/09/30	0	424.00	2	426.00	435.00	-2	7,545	-0.03%
2021/09/29	7.1	440.96	5	423.50	419.00	2.1	7,446	0.03%
2021/09/28	1	450.01	1	453.50	463.00	0	7,375	0.00%
2021/09/27	7	470.42	8	461.27	461.00	-1	7,334	-0.01%
2021/09/24	10.1	467.97	10	475.75	473.00	0.1	7,293	0.00%
2021/09/23	1	460.45	7	464.79	469.50	-6	7,221	-0.08%
2021/09/22	7	445.07	1	452.00	443.00	6	7,174	0.08%
2021/09/17	3	448.67	6	457.92	460.00	-3	7,178	-0.04%
2021/09/16	4.1	455.30	1	459.44	449.00	3.1	7,207	0.04%
2021/09/15	5	440.52	5.1	443.97	448.50	-0.1	7,272	0.00%
2021/09/14	5	438.20	5	442.50	444.00	0	7,355	0.00%
2021/09/13	1	426.50	1	432.00	434.00	0	7,539	0.00%
2021/09/09	1	420.49	1	416.00	420.50	0	7,689	0.00%
2021/09/08	1.1	422.55	2	427.25	410.00	-1	7,719	-0.01%
2021/09/07	7	439.86	7	442.50	438.50	0	7,636	0.00%
2021/09/06	8.3	435.78	8.2	444.75	453.50	0.1	7,514	0.00%
2021/09/03	8	421.31	7.1	425.56	427.00	1	7,378	0.01%
2021/09/02	3	421.33	3	413.55	413.00	0	7,455	0.00%
2021/09/01	8	424.38	7	423.07	426.00	1	7,564	0.01%
2021/08/31	5	419.60	9.1	417.89	421.50	-4.1	7,632	-0.05%
2021/08/30	1	414.00	1.4	417.77	420.50	-0.4	7,856	0.00%
2021/08/27	5.3	402.48	9.3	397.71	413.00	-4.1	7,882	-0.05%
2021/08/26	12	381.21	7	381.36	379.50	5	7,929	0.06%
2021/08/25	8.3	382.74	13	386.00	387.50	-4.8	7,950	-0.06%
2021/08/24	1.1	385.07	2	368.50	369.50	-0.9	7,916	-0.01%
2021/08/23	0	0.00	2	384.99	387.00	-2	8,053	-0.02%
2021/08/20	2	360.50	2	362.50	365.00	0	8,070	0.00%
2021/08/19	2	363.50	2	367.50	360.00	0	8,102	0.00%
2021/08/18	1	350.00	1.3	354.92	373.50	-0.3	8,165	0.00%
2021/08/17	1.1	370.61	2.1	353.57	352.00	-1	8,221	-0.01%
2021/08/16	3	381.99	3	376.50	375.50	0	8,285	0.00%
2021/08/13	5	383.70	1	392.50	380.00	4	8,408	0.05%
2021/08/12	0	0.00	1.1	395.36	400.50	-1.1	8,396	-0.01%
2021/08/11	3.3	392.31	2.1	394.66	385.00	1.1	8,478	0.01%
2021/08/10	1.2	400.13	1	404.50	401.00	0.2	8,727	0.00%
2021/08/09	4	417.12	5.1	411.83	402.50	-1.1	9,021	-0.01%
2021/08/06	2.1	402.41	0	0.00	416.00	2.1	9,206	0.02%
2021/08/05	2.1	398.69	3	406.50	414.50	-0.9	9,399	-0.01%
2021/08/04	5	418.40	4	401.51	396.00	1	9,662	0.01%
2021/08/03	3	398.00	6	404.08	405.50	-3	9,629	-0.03%
2021/08/02	2	396.24	2	398.25	389.50	0	9,681	0.00%
2021/07/30	3	397.17	1	397.00	397.00	2	9,818	0.02%
2021/07/29	0	0.00	3.3	411.68	416.00	-3.3	9,932	-0.03%
2021/07/28	0.1	380.00	1	382.91	383.50	-0.9	9,954	-0.01%
2021/07/27	1.2	378.10	0.3	376.86	375.50	0.9	10,059	0.01%
2021/07/26	3	393.17	2.3	383.96	385.50	0.7	10,058	0.01%
2021/07/23	5.4	408.99	2.6	392.13	391.50	2.8	10,051	0.03%
2021/07/22	0	420.17	2	423.50	427.50	-2	10,131	-0.02%
2021/07/21	2.1	409.52	0	0.00	409.00	2.1	10,227	0.02%
2021/07/20	1	423.00	0	0.00	418.50	1	10,396	0.01%
2021/07/19	1.2	420.52	0	422.50	420.00	1.1	10,432	0.01%
2021/07/16	0	0.00	1	435.96	436.00	-1	10,488	-0.01%
2021/07/15	3	419.67	2	420.75	419.50	1	10,505	0.01%
2021/07/14	1	424.08	1.2	429.39	434.00	-0.2	10,527	0.00%
2021/07/13	1	435.50	1	434.91	420.00	0	10,581	0.00%
2021/07/12	2	426.00	2	427.00	428.00	0	10,654	0.00%
2021/07/09	2	420.75	2	418.00	418.00	0	10,783	0.00%
2021/07/08	4.1	431.41	3.1	424.88	419.00	1	10,861	0.01%
2021/07/07	0.3	421.21	2.6	421.88	424.50	-2.3	10,779	-0.02%
2021/07/06	0	0.00	0	410.00	407.50	0	10,703	0.00%
2021/07/05	2.1	398.81	2.3	403.06	406.00	-0.2	10,729	0.00%
2021/07/02	3.1	391.00	5	391.50	391.50	-1.9	10,733	-0.02%
2021/07/01	3.1	378.27	2	378.75	379.00	1.1	10,827	0.01%
2021/06/30	1	384.00	1.2	387.08	389.50	-0.1	10,896	0.00%
2021/06/29	6.1	386.98	1	392.50	389.00	5.1	11,072	0.05%
2021/06/28	0	0.00	0	390.50	387.50	0	11,215	0.00%
2021/06/25	2.1	394.17	5.2	396.13	393.00	-3.1	11,430	-0.03%
2021/06/24	2.1	401.58	5	402.49	402.50	-2.9	11,444	-0.03%
2021/06/23	5	393.70	4	393.51	394.00	1	11,434	0.01%
2021/06/22	1.4	390.36	7	385.79	387.00	-5.7	11,496	-0.05%
2021/06/21	1	363.99	3.1	366.67	358.50	-2.1	11,504	-0.02%
2021/06/18	1	361.00	2	361.50	359.50	-1	11,641	-0.01%
2021/06/17	7.1	347.09	6.2	350.34	354.50	1	11,625	0.01%
2021/06/16	2	348.50	8	348.13	340.50	-6	11,770	-0.05%
2021/06/15	1	349.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	6.1	349.46	5.1	348.28	345.50	1	12,086	0.01%
2021/06/10	4	354.25	3	355.33	348.50	1	12,066	0.01%
2021/06/09	4.1	355.48	2	361.96	361.50	2	12,014	0.02%
2021/06/08	2	356.49	3.3	352.46	350.00	-1.2	12,086	-0.01%
2021/06/07	9.1	348.76	8.1	350.94	352.00	1	12,149	0.01%
2021/06/04	7	340.79	2.1	339.00	341.00	5	12,164	0.04%
2021/06/03	2.2	331.55	7.1	335.20	335.50	-4.9	12,286	-0.04%
2021/06/02	6	321.08	1	323.50	319.50	5	12,406	0.04%
2021/06/01	1	333.00	1	334.50	326.00	0	12,809	0.00%
2021/05/31	0	0.00	4.3	333.02	330.50	-4.3	12,903	-0.03%
2021/05/28	2.8	316.29	2	319.70	313.00	0.8	12,973	0.01%
2021/05/27	5	311.60	5	314.30	318.00	0	13,120	0.00%
2021/05/26	5.1	318.50	2	319.51	318.00	3	13,659	0.02%
2021/05/25	5.5	328.55	3	328.33	323.00	2.5	13,888	0.02%
2021/05/24	5.1	316.31	4.2	320.25	322.50	0.9	14,179	0.01%
2021/05/21	2	307.00	7.5	308.40	315.00	-5.5	14,241	-0.04%
2021/05/20	2.2	296.93	1	293.50	292.00	1.2	14,242	0.01%
2021/05/19	2	310.25	0	0.00	303.50	2	14,320	0.01%
2021/05/18	7	313.71	6	312.50	310.00	1	14,420	0.01%
2021/05/17	5	293.42	5	295.20	302.00	0	14,416	0.00%
2021/05/14	1.1	288.00	1.1	297.76	290.00	0.1	14,577	0.00%
2021/05/13	2	275.00	0	0.00	283.50	2	14,722	0.01%
2021/05/12	2	274.00	4.8	262.27	268.50	-2.8	14,720	-0.02%
2021/05/11	1.7	292.58	12	277.52	279.50	-10.4	14,604	-0.07%
2021/05/10	14	322.21	1	308.01	307.00	13	14,629	0.09%
2021/05/07	1	309.50	2.2	313.64	318.00	-1.2	14,693	-0.01%
2021/05/06	0.2	300.50	1	305.00	305.00	-0.8	14,811	-0.01%
2021/05/05	6	301.21	6	302.08	289.00	0	14,962	0.00%
2021/05/04	2.2	302.45	2	297.25	308.00	0.2	15,155	0.00%
2021/05/03	2	302.27	0	0.00	298.50	2	15,361	0.01%
2021/04/29	1.1	317.52	1.1	317.57	318.50	0.1	15,576	0.00%
2021/04/28	1	318.91	2.2	319.44	316.00	-1.1	15,722	-0.01%
2021/04/27	0.1	302.00	1	306.00	307.50	-0.9	15,651	-0.01%
2021/04/26	2.2	311.74	1	304.54	305.50	1.2	15,604	0.01%
2021/04/23	1	324.00	1.1	324.34	324.50	-0.1	15,471	0.00%
2021/04/22	2.1	322.88	1	326.48	315.50	1	15,551	0.01%
2021/04/21	0	318.94	13	318.00	316.00	-13	15,609	-0.08%
2021/04/20	1	322.77	2	319.03	320.50	-1	15,797	-0.01%
2021/04/19	7	326.27	0.1	328.50	319.50	6.9	15,976	0.04%
2021/04/16	5.1	333.89	2.1	337.60	332.50	3	16,094	0.02%
2021/04/15	5.2	328.87	6	334.09	341.50	-0.8	16,156	0.00%
2021/04/14	4	316.58	5	314.79	315.50	-1	16,343	-0.01%
2021/04/13	1.9	328.95	0	0.00	320.00	1.9	16,600	0.01%
2021/04/12	1	329.99	2.1	329.85	323.00	-1	17,156	-0.01%
2021/04/09	0.1	339.71	1	333.22	334.50	-0.9	17,408	-0.01%
2021/04/08	1.2	335.75	0.2	333.75	332.50	1	17,517	0.01%
2021/04/07	11.1	348.20	12	342.75	340.50	-0.9	17,676	-0.01%
2021/04/06	0.1	352.31	5	352.03	351.00	-5	17,697	-0.03%
2021/04/01	3	358.67	3	353.17	351.50	0	17,728	0.00%
2021/03/31	4.1	351.02	3.2	350.69	354.00	0.9	17,659	0.00%
2021/03/30	7	345.93	16.1	347.68	356.00	-9.1	17,607	-0.05%
2021/03/29	9	341.28	1	332.00	332.00	8	17,594	0.05%
2021/03/26	11	326.18	10	333.50	335.50	1	17,648	0.01%
2021/03/25	12.4	333.76	9	326.05	318.00	3.4	17,696	0.02%
2021/03/24	11	324.77	12.4	326.64	326.00	-1.4	17,729	-0.01%
2021/03/23	6.1	322.25	7.1	321.66	305.50	-1	17,862	-0.01%
2021/03/22	0	302.50	1	307.50	306.50	-1	17,897	-0.01%
2021/03/19	7	305.50	13	308.85	307.00	-6	18,207	-0.03%
2021/03/18	12.1	307.79	8.3	309.72	312.50	3.8	18,415	0.02%
2021/03/17	5	297.80	4.2	297.11	299.00	0.8	19,046	0.00%
2021/03/16	1.1	295.49	12.6	296.13	293.50	-11.5	19,039	-0.06%
2021/03/15	9	295.06	2	295.00	296.00	7	19,156	0.04%
2021/03/12	7	293.07	3	299.66	292.00	4	19,332	0.02%
2021/03/11	11.8	288.89	17	286.94	293.00	-5.3	19,290	-0.03%
2021/03/10	24	282.27	15	283.77	283.50	9	19,312	0.05%
2021/03/09	2	277.70	5	275.70	273.50	-3	19,378	-0.02%
2021/03/08	17.2	294.65	11	284.73	279.50	6.2	19,323	0.03%
2021/03/05	19	285.63	26.1	287.22	295.00	-7.1	19,253	-0.04%
2021/03/04	10	279.35	10	280.16	278.50	0	19,494	0.00%
2021/03/03	11.1	281.85	13.1	280.93	280.50	-2	20,089	-0.01%
2021/03/02	12.1	302.55	7.1	298.83	291.00	5	20,206	0.02%
2021/02/26	23.1	305.01	28	303.45	299.00	-4.9	20,621	-0.02%
2021/02/25	13.2	312.76	19.1	311.21	306.00	-5.9	20,571	-0.03%
2021/02/24	14.5	304.35	13.7	307.62	295.00	0.8	20,482	0.00%
2021/02/23	6.6	290.44	4.3	287.86	286.00	2.3	20,111	0.01%
2021/02/22	22.9	296.72	13	298.73	294.50	9.9	20,077	0.05%
2021/02/19	6	292.67	5	291.20	290.00	1	20,068	0.01%
2021/02/18	10	287.30	9	286.56	288.00	1	20,471	0.01%
2021/02/17	18	283.36	8	286.00	286.50	10	20,394	0.05%
2021/02/05	21	259.74	19	264.71	265.00	2	20,323	0.01%
2021/02/04	3.1	244.90	4	249.50	254.00	-0.9	20,022	0.00%
2021/02/03	8	248.06	7	246.64	243.50	1	19,998	0.00%
2021/02/02	5	240.00	6	240.59	246.00	-1	20,266	-0.01%
2021/02/01	3	227.16	2	228.01	233.00	1	20,194	0.00%
2021/01/29	2	232.05	1	241.00	226.00	1	20,282	0.01%
2021/01/28	3	237.62	4	236.88	236.00	-1	20,453	0.00%
2021/01/27	28	243.70	31	240.24	248.00	-3	20,900	-0.01%
2021/01/26	15	240.40	15	241.97	238.00	0	20,689	0.00%
2021/01/25	14	243.60	14	243.61	233.50	0	20,465	0.00%
2021/01/22	1	237.50	18.8	242.71	253.50	-17.8	20,285	-0.09%
2021/01/21	1	227.99	1	228.00	230.50	0	20,632	0.00%
2021/01/20	3	223.00	4	219.50	216.50	-1	20,912	0.00%
2021/01/19	4	224.63	3	222.17	221.00	1	20,942	0.00%
2021/01/18	1	217.50	2	220.75	223.00	-1	20,942	0.00%
2021/01/15	2	220.25	2	222.00	219.00	0	21,070	0.00%
2021/01/14	1	224.00	1	221.50	224.00	0	21,183	0.00%
2021/01/13	1	224.50	10	229.20	220.00	-9	21,377	-0.04%
2021/01/12	5.2	220.28	5	219.10	222.00	0.2	21,255	0.00%
2021/01/11	11	216.91	1	220.00	221.00	10	21,231	0.05%
2021/01/08	3	212.67	3	214.17	216.00	0	21,161	0.00%
2021/01/07	7	214.63	12	215.00	212.50	-5	21,266	-0.02%
2021/01/06	7	210.64	11	209.09	205.50	-4	21,103	-0.02%
2021/01/05	27.1	207.21	18	204.11	209.00	9.1	20,767	0.04%
2021/01/04	8	191.75	14.3	195.70	200.00	-6.3	20,315	-0.03%
2020/12/31	0	0.00	1.2	182.83	182.00	-1.2	20,417	-0.01%
2020/12/30	0	0.00	6.1	177.35	178.00	-6.1	20,352	-0.03%
2020/12/29	1	174.00	3.3	175.50	175.00	-2.3	20,296	-0.01%
2020/12/28	1	169.12	2	173.00	173.50	-1	20,363	0.00%
2020/12/25	7	168.93	3	171.00	168.50	4	20,484	0.02%
2020/12/24	2.1	172.52	1	172.50	171.50	1.1	20,704	0.01%
2020/12/23	16.1	177.44	15	173.47	176.50	1.1	21,025	0.00%
2020/12/22	4	172.37	5	171.00	170.00	-1	21,244	0.00%
2020/12/21	2.2	172.23	1.3	169.09	177.00	0.9	21,463	0.00%
2020/12/18	15.2	173.75	14	172.68	173.00	1.2	21,402	0.01%
2020/12/17	12	179.42	11	177.81	176.50	1	21,487	0.00%
2020/12/16	4	178.63	3	176.00	176.50	1	21,308	0.00%
2020/12/15	8.3	182.70	8	177.63	174.50	0.3	21,169	0.00%
2020/12/14	6	182.17	6.5	183.42	186.00	-0.5	21,176	0.00%
2020/12/11	27.5	186.56	35	185.76	173.50	-7.5	21,227	-0.04%
2020/12/10	1	173.00	1	176.00	178.00	0	20,892	0.00%
2020/12/09	3	180.33	4	177.13	177.00	-1	20,964	0.00%
2020/12/08	5.3	176.78	3.1	178.49	180.00	2.3	21,114	0.01%
2020/12/07	15	175.43	9	175.50	172.50	6	21,181	0.03%
2020/12/04	1.5	172.33	8	169.38	169.50	-6.5	21,257	-0.03%
2020/12/03	12.1	171.78	9	172.67	172.00	3.1	21,423	0.01%
2020/12/02	1	180.50	3.2	176.75	177.50	-2.2	21,593	-0.01%
2020/12/01	14.2	178.57	12	175.08	175.00	2.2	21,832	0.01%
2020/11/30	29.1	178.27	23	178.74	181.00	6.1	22,146	0.03%
2020/11/27	37	170.01	36	170.53	171.00	1	22,106	0.00%
2020/11/26	3	156.50	10	159.45	165.00	-7	21,958	-0.03%
2020/11/25	23	153.87	11	151.86	150.00	12	21,831	0.05%
2020/11/24	17	148.12	28	149.71	152.50	-11	21,510	-0.05%
2020/11/23	9	140.44	6	141.83	139.00	3	21,122	0.01%
2020/11/20	1	136.50	1.2	136.57	138.00	-0.2	21,154	0.00%
2020/11/19	5	137.80	2	138.00	136.50	3	21,594	0.01%
2020/11/18	14	141.25	10	140.80	140.50	4	22,024	0.02%
2020/11/17	8	140.94	15	140.37	144.00	-7	22,546	-0.03%
2020/11/16	2	135.50	2	135.75	134.50	0	22,619	0.00%
2020/11/13	0	0.00	2	132.75	133.50	-2	23,023	-0.01%
2020/11/12	2	131.25	10	132.15	133.00	-8	23,372	-0.03%
2020/11/11	24	132.63	17	132.15	130.00	7	24,230	0.03%
2020/11/10	21	129.36	30	129.87	131.00	-9	24,580	-0.04%
2020/11/09	5	127.60	3	129.00	125.50	2	24,922	0.01%
2020/11/06	8.2	128.86	8	129.75	126.50	0.2	25,163	0.00%
2020/11/05	7	125.21	9	126.00	127.50	-2	25,319	-0.01%
2020/11/04	11	122.18	22	122.93	125.50	-11	25,317	-0.04%
2020/11/03	10	117.55	11	117.86	118.00	-1	24,845	0.00%
2020/11/02	7	115.50	3	113.83	116.50	4	25,018	0.02%
2020/10/30	4	114.50	4	115.00	115.50	0	25,649	0.00%
2020/10/29	8	113.19	22	108.61	114.50	-14	25,690	-0.05%
2020/10/28	11	113.68	5	116.50	111.00	6	25,271	0.02%
2020/10/27	3	118.67	2	117.50	121.00	1	24,968	0.00%
2020/10/23	5	120.80	6	120.25	121.00	-1	25,337	0.00%
2020/10/22	11	121.23	1	122.00	121.50	10	25,415	0.04%
2020/10/21	10	130.35	5	131.40	125.50	5	25,266	0.02%
2020/10/20	0	130.00	3	128.00	130.00	-3	25,065	-0.01%
2020/10/19	10	127.95	4	129.38	126.50	6	25,132	0.02%
2020/10/16	5	126.50	1	128.50	124.50	4	25,702	0.02%
2020/10/15	4	128.00	5	129.30	128.00	-1	25,721	0.00%
2020/10/14	2	124.25	5	127.70	127.50	-3	25,500	-0.01%
2020/10/13	5	123.00	5	122.90	123.00	0	25,389	0.00%
2020/10/12	11	125.36	10	124.70	124.50	1	25,464	0.00%
2020/10/08	7	124.64	32	125.98	127.00	-25	25,504	-0.10%
2020/10/07	4	120.63	5	120.70	121.50	-1	25,230	0.00%
2020/10/06	5	121.50	9	121.44	121.50	-4	25,325	-0.02%
2020/10/05	7	118.79	4	119.63	119.50	3	25,291	0.01%
2020/09/30	4	117.63	3	118.67	118.00	1	25,190	0.00%
2020/09/29	4	116.25	0	0.00	116.00	4	25,088	0.02%
2020/09/28	3	118.17	5	121.60	120.50	-2	24,889	-0.01%
2020/09/25	10	116.25	10	118.40	113.00	0	24,582	0.00%
2020/09/24	21	122.38	8	122.13	119.50	13	24,484	0.05%
2020/09/23	6	127.50	0	0.00	128.00	6	24,310	0.02%
2020/09/22	4	130.38	3	129.00	127.00	1	24,831	0.00%
2020/09/21	14	133.07	10	132.34	130.00	4	24,943	0.02%
2020/09/18	3	134.33	3	134.33	134.50	0	24,915	0.00%
2020/09/17	17	135.12	12	134.46	136.00	5	24,892	0.02%
2020/09/16	13	133.15	14	133.79	133.00	-1	24,713	0.00%
2020/09/15	6	132.75	13	131.85	129.50	-7	24,499	-0.03%
2020/09/14	4	126.13	4	126.63	125.50	0	24,093	0.00%
2020/09/11	10	125.35	10	123.45	123.00	0	24,262	0.00%
2020/09/10	11	127.68	9	128.67	126.00	2	24,201	0.01%
2020/09/09	5	125.50	4	127.50	132.00	1	24,286	0.00%
2020/09/08	3	130.83	3	130.33	128.00	0	24,190	0.00%
2020/09/07	46	136.48	34	132.90	126.50	12	24,242	0.05%
2020/09/04	5	136.10	6	137.50	136.50	-1	24,763	0.00%
2020/09/03	18	136.92	23	137.61	138.00	-5	25,002	-0.02%
2020/09/02	16	131.78	12	132.33	131.00	4	24,461	0.02%
2020/09/01	3	128.33	12	128.46	132.50	-9	23,928	-0.04%
2020/08/31	3	122.83	4	122.13	120.50	-1	23,549	0.00%
2020/08/28	7	125.21	7	124.71	123.00	0	23,383	0.00%
2020/08/27	1	130.00	4	131.63	129.00	-3	23,254	-0.01%
2020/08/26	3	129.83	4	130.88	131.00	-1	23,598	0.00%
2020/08/25	12	130.71	16	130.00	129.00	-4	23,887	-0.02%
2020/08/24	13	133.23	8	131.44	132.00	5	23,450	0.02%
2020/08/21	14	136.61	18	135.72	140.50	-4	23,067	-0.02%
2020/08/20	26	134.71	24	138.21	128.00	2	22,561	0.01%
2020/08/19	7	142.57	9	143.78	142.00	-2	22,319	-0.01%
2020/08/18	18	140.50	14	140.68	138.50	4	22,087	0.02%
2020/08/17	10	141.54	14	142.57	138.50	-4	22,089	-0.02%
2020/08/14	15	135.40	13	136.38	144.00	2	21,462	0.01%
2020/08/13	17	134.68	13	132.31	131.00	4	21,254	0.02%
2020/08/12	10	127.00	17	128.03	129.00	-7	21,126	-0.03%
2020/08/11	19	116.55	16	116.78	117.50	3	20,834	0.01%
2020/08/10	2	117.75	3	119.50	120.00	-1	20,473	0.00%
2020/08/07	14	115.18	1	117.00	113.50	13	20,183	0.06%
2020/08/06	0	0.00	1	118.50	118.50	-1	20,065	0.00%
2020/08/05	26	115.87	31	116.48	116.00	-5	19,961	-0.03%
2020/08/04	5	109.50	7	110.36	111.50	-2	19,411	-0.01%
2020/08/03	1	102.00	1	103.00	101.50	0	19,281	0.00%
2020/07/31	11	100.82	0	0.00	100.00	11	19,193	0.06%
2020/07/30	2	101.25	11	100.26	100.00	-9	19,020	-0.05%
2020/07/29	4	94.75	3	94.10	94.60	1	18,671	0.01%
2020/07/28	3	95.80	4	96.40	96.10	-1	18,568	-0.01%
2020/07/27	1	94.50	2	94.35	94.40	-1	18,413	-0.01%
2020/07/24	2	93.80	2	94.20	92.30	0	18,529	0.00%
2020/07/23	10	96.20	3	96.20	96.00	7	18,691	0.04%
2020/07/22	17	93.21	24	93.65	96.50	-7	18,608	-0.04%
2020/07/20	0	0.00	1	80.50	81.70	-1	18,263	-0.01%
2020/07/17	3	80.53	2	79.40	79.80	1	18,346	0.01%
2020/07/16	1	80.10	0	0.00	81.80	1	18,413	0.01%
2020/07/15	12	81.91	10	82.12	80.50	2	18,412	0.01%
2020/07/14	1	79.00	5	80.00	79.00	-4	18,485	-0.02%
2020/07/13	5	81.74	2	80.70	82.70	3	18,653	0.02%
2020/07/10	1	82.50	3	83.33	82.70	-2	18,846	-0.01%
2020/07/09	1	86.70	35	88.50	86.10	-34	19,015	-0.18%
2020/07/08	1	88.40	5	88.44	88.10	-4	19,258	-0.02%
2020/07/07	13	86.38	11	86.95	85.40	2	19,298	0.01%
2020/07/03	50	85.55	19	84.16	84.30	31	19,427	0.16%
2020/07/02	10	80.60	0	0.00	81.90	10	19,400	0.05%
2020/07/01	5	81.00	19	79.93	78.40	-14	19,314	-0.07%
2020/06/30	1	77.50	34	78.01	79.30	-33	18,858	-0.17%
2020/06/24	10	72.00	0	0.00	72.10	10	18,843	0.05%
2020/06/23	3	70.57	14	70.93	70.50	-11	19,099	-0.06%
2020/06/22	2	70.20	1	72.30	72.50	1	19,195	0.01%
2020/06/19	0	0.00	4	69.00	69.60	-4	19,083	-0.02%
2020/06/18	5	69.08	1	69.00	69.40	4	19,140	0.02%
2020/06/17	28	67.98	0	0.00	67.80	28	18,947	0.15%
2020/06/16	0	0.00	19	66.84	66.50	-19	18,966	-0.10%
2020/06/12	23	64.87	18	64.43	65.40	5	18,726	0.03%
2020/06/11	13	67.25	15	67.93	65.90	-2	18,425	-0.01%
2020/06/10	18	63.30	15	62.82	65.30	3	17,466	0.02%
2020/06/09	1	59.50	0	0.00	59.40	1	16,885	0.01%
2020/06/08	3	59.77	1	59.90	59.50	2	16,932	0.01%
2020/06/05	6	60.42	2.1	60.83	60.40	3.9	16,913	0.02%
2020/06/03	2	59.80	1	59.40	59.40	1	16,950	0.01%
2020/06/02	7	60.19	3	60.90	59.70	4	16,883	0.02%
2020/06/01	7	58.76	7	59.23	60.30	0	16,561	0.00%
2020/05/27	1	56.70	1	56.60	56.00	0	16,532	0.00%
2020/05/26	5	55.20	7	55.63	56.20	-2	16,481	-0.01%
2020/05/25	11	54.99	10	54.76	54.70	1	16,235	0.01%
2020/05/22	2	55.70	17	57.66	54.10	-15	16,085	-0.09%
2020/05/21	17	59.62	5	58.86	58.70	12	15,936	0.08%
2020/05/20	14	58.84	9	57.81	57.80	5	16,305	0.03%
2020/05/19	14	60.14	7	59.74	58.50	7	16,013	0.04%
2020/05/18	6	63.02	0	0.00	63.00	6	15,354	0.04%
2020/05/15	0	0.00	1	70.40	69.90	-1	15,233	-0.01%
2020/05/13	3	73.47	7	73.94	72.80	-4	15,197	-0.03%
2020/05/12	3	72.50	3	72.97	71.80	0	15,159	0.00%
2020/05/11	4	72.63	0	0.00	75.20	4	15,088	0.03%
2020/05/08	13	71.47	12	70.84	71.30	1	14,939	0.01%
2020/05/07	2	69.75	3	71.27	69.50	-1	14,955	-0.01%
2020/05/05	2	69.25	0	0.00	69.80	2	14,850	0.01%
2020/05/04	1	70.10	1	69.70	70.50	0	14,777	0.00%
2020/04/30	0	0.00	1	71.40	71.30	-1	14,741	-0.01%
2020/04/29	0	0.00	15	71.31	72.00	-15	14,677	-0.10%
2020/04/28	17	69.78	0	0.00	70.50	17	14,493	0.12%
2020/04/27	1	68.10	2	67.65	67.60	-1	14,229	-0.01%
2020/04/23	4	67.75	4	68.70	68.10	0	14,001	0.00%
2020/04/22	3	64.50	3	63.40	65.40	0	13,543	0.00%
2020/04/21	1	64.20	2	64.85	64.60	-1	13,417	-0.01%
2020/04/20	2	65.55	2	65.85	65.70	0	13,386	0.00%
2020/04/17	4	65.90	3	65.83	64.50	1	13,446	0.01%
2020/04/16	5	64.84	4	65.18	65.00	1	13,214	0.01%
2020/04/15	1	66.00	0	0.00	62.10	1	12,910	0.01%
2020/04/14	3	58.40	9	61.11	62.10	-6	12,508	-0.05%
2020/04/13	5	55.60	18	57.79	56.50	-13	12,269	-0.11%
2020/04/10	13	53.27	15	52.01	53.70	-2	11,965	-0.02%
2020/04/09	7	52.07	6	52.75	52.00	1	11,825	0.01%
2020/04/08	6	52.40	5	53.00	53.40	1	11,714	0.01%
2020/04/07	6	55.08	23	56.00	53.40	-17	11,489	-0.15%
2020/04/06	2	54.15	2	53.80	54.30	0	11,222	0.00%
2020/04/01	6	55.28	0	0.00	53.80	6	11,126	0.05%
2020/03/31	15	54.93	0	0.00	55.00	15	10,938	0.14%
2020/03/30	2	51.35	2	51.70	52.40	0	10,584	0.00%
2020/03/27	2	49.60	13	49.67	50.40	-11	10,329	-0.11%
2020/03/26	10	46.10	2	45.75	47.00	8	9,955	0.08%
2020/03/24	11	39.67	1	39.55	39.70	10	9,510	0.11%
2020/03/23	2	39.25	2	39.53	38.70	0	9,309	0.00%
2020/03/20	1	46.75	0	0.00	43.00	1	9,177	0.01%
2020/03/18	16	47.41	20	47.41	47.60	-4	8,805	-0.05%
2020/03/17	0	0.00	6	45.10	44.70	-6	8,584	-0.07%
2020/03/13	1	44.50	1	45.05	46.70	0	8,509	0.00%
2020/03/12	2	51.00	2	50.90	49.00	0	8,368	0.00%
2020/03/11	3	54.13	3	54.43	54.20	0	8,281	0.00%
2020/03/10	0	0.00	2	54.20	56.00	-2	8,218	-0.02%
2020/03/09	7	56.54	0	0.00	55.00	7	8,085	0.09%
2020/03/06	0	0.00	4	57.00	57.40	-4	7,895	-0.05%
2020/03/05	5	58.50	2	56.85	56.10	3	7,883	0.04%
2020/03/04	8	55.98	7	55.13	56.20	1	7,683	0.01%
2020/03/03	12	57.08	12	57.37	55.50	0	7,573	0.00%
2020/03/02	24	54.82	25	56.13	56.00	-1	7,183	-0.01%
2020/02/27	0	0.00	4	54.75	53.00	-4	6,883	-0.06%
2020/02/26	0	0.00	22	55.30	55.20	-22	6,724	-0.33%
2020/02/25	2	56.50	2	55.55	55.30	0	6,595	0.00%
2020/02/24	11	55.76	9	56.26	56.90	2	6,535	0.03%
2020/02/21	26	53.16	26	55.00	55.80	0	6,145	0.00%
2020/02/20	3	50.43	3	50.77	50.80	0	5,405	0.00%
2020/02/19	1	48.30	1	48.65	48.55	0	5,207	0.00%
2020/02/13	24	47.51	0	0.00	47.50	24	5,273	0.46%
2020/02/06	5	44.55	5	45.24	46.00	0	5,311	0.00%
2020/01/31	0	0.00	1	43.50	43.80	-1	5,751	-0.02%
2020/01/30	0	0.00	5	45.00	44.85	-5	6,035	-0.08%
2020/01/17	0	0.00	1	50.60	50.20	-1	6,223	-0.02%
2020/01/14	11	50.00	10	50.00	50.20	1	7,827	0.01%
2020/01/13	1	49.90	0	0.00	50.00	1	7,701	0.01%
2020/01/06	1	45.40	0	0.00	44.55	1	7,947	0.01%
2020/01/03	1	46.70	0	0.00	46.65	1	7,980	0.01%
2020/01/02	1	47.20	9	47.18	47.90	-8	8,196	-0.10%
2019/12/31	2	45.80	0	0.00	45.95	2	8,441	0.02%
2019/12/30	4	46.13	0	0.00	45.90	4	8,587	0.05%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/24	2	47.70	4	48.10	47.50	-2	8,993	-0.02%
2019/12/23	4	47.80	0	0.00	47.60	4	9,246	0.04%
2019/12/19	1	49.00	0	0.00	48.70	1	9,519	0.01%
2019/12/18	1	49.35	0	0.00	49.20	1	9,811	0.01%
2019/12/11	1	48.70	0	0.00	48.95	1	11,710	0.01%
2019/12/05	2	49.50	0	0.00	49.90	2	11,961	0.02%
2019/11/27	0	0.00	1	51.40	51.20	-1	12,683	-0.01%
2019/11/22	1	51.10	0	0.00	50.90	1	12,773	0.01%
2019/11/19	0	0.00	2	55.00	54.00	-2	12,980	-0.02%
2019/11/11	1	54.70	1	54.00	52.70	0	13,274	0.00%
2019/11/08	1	53.50	1	54.20	53.60	0	13,208	0.00%
2019/11/01	2	54.00	0	0.00	54.20	2	13,132	0.02%
2019/10/29	0	0.00	1	54.30	56.50	-1	12,960	-0.01%
2019/10/22	20	53.40	20.1	54.40	55.90	-0.1	12,379	0.00%
2019/10/16	0	0.00	10	52.99	50.90	-10	12,597	-0.08%
2019/10/15	1	51.80	2	51.00	51.90	-1	12,432	-0.01%
2019/10/14	1	51.10	2	50.75	51.00	-1	12,356	-0.01%
2019/10/08	0	0.00	10	50.00	49.00	-10	12,218	-0.08%
2019/10/07	10	52.00	1	52.50	52.00	9	12,094	0.07%
2019/10/04	10	50.50	1	50.80	50.40	9	11,927	0.08%
2019/09/27	10	49.40	10	48.55	50.60	0	11,792	0.00%
2019/09/26	0	0.00	10	51.10	50.00	-10	11,732	-0.09%
2019/09/25	10	49.35	20	49.45	49.80	-10	11,662	-0.09%
2019/09/24	0	0.00	11	50.32	50.20	-11	11,747	-0.09%
2019/09/23	1	51.00	0	0.00	50.50	1	11,671	0.01%
2019/09/20	2	49.03	31	48.86	49.55	-29	11,584	-0.25%
2019/09/19	0	0.00	12	49.93	49.90	-12	11,494	-0.10%
2019/09/18	13	49.46	38	48.94	49.85	-25	11,286	-0.22%
2019/09/17	28	47.84	4	47.59	48.80	24	10,971	0.22%
2019/09/16	74	44.24	26	46.35	47.30	48	10,652	0.45%
2019/09/12	17	42.74	6	42.63	43.80	11	10,271	0.11%
2019/09/09	0	0.00	1	42.35	41.05	-1	10,795	-0.01%
2019/09/06	16	42.66	1	41.90	42.10	15	10,828	0.14%
2019/09/05	1	43.35	0	0.00	42.80	1	10,905	0.01%
2019/09/04	0	0.00	2	41.90	42.00	-2	11,021	-0.02%
2019/09/03	3	41.82	1	41.35	40.75	2	11,207	0.02%
2019/08/26	1	39.05	0	0.00	39.00	1	11,364	0.01%
2019/08/15	0	0.00	1	40.55	41.85	-1	12,377	-0.01%
2019/08/14	0	0.00	13	42.14	41.10	-13	12,382	-0.10%
2019/08/13	1	40.00	0	0.00	40.20	1	12,351	0.01%
2019/08/12	1	40.50	0	0.00	40.55	1	12,470	0.01%
2019/08/07	2	39.23	0	0.00	38.20	2	12,443	0.02%
2019/08/05	2	38.85	0	0.00	38.25	2	12,331	0.02%
2019/08/01	4	41.05	0	0.00	40.85	4	12,300	0.03%
2019/07/31	2	41.90	0	0.00	42.50	2	12,306	0.02%
2019/07/30	2	43.05	0	0.00	42.00	2	12,355	0.02%