南電 (8046)-第一金-自由券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/31	11	196.59	0.5	206.00	195.50	10.5	3,320	0.32%
2024/05/30	3	203.50	2	205.75	202.50	1	2,957	0.03%
2024/05/29	10.1	209.74	13.2	211.90	207.00	-3.1	2,959	-0.11%
2024/05/28	0.3	195.50	4	193.87	202.00	-3.7	2,753	-0.13%
2024/05/27	0.3	187.50	1	188.50	188.50	-0.7	2,731	-0.03%
2024/05/24	2.2	186.05	0	0.00	186.00	2.2	2,812	0.08%
2024/05/23	4	188.13	0	0.00	189.00	4	2,818	0.14%
2024/05/22	0	0.00	1	186.50	188.00	-1	2,806	-0.04%
2024/05/21	2.3	184.93	2.3	183.63	183.50	0	2,836	0.00%
2024/05/17	3.1	190.87	0	192.50	190.00	3.1	2,858	0.11%
2024/05/16	5.2	192.40	4.2	193.60	193.50	1	2,900	0.03%
2024/05/15	53.1	184.90	56	189.87	191.00	-2.9	2,889	-0.10%
2024/05/14	1	189.00	0	0.00	190.00	1	2,847	0.04%
2024/05/13	0	0.00	1	191.00	190.50	-1	2,844	-0.04%
2024/05/10	0	0.00	1	190.00	190.00	-1	2,841	-0.04%
2024/05/09	0	0.00	2	189.00	186.50	-2	2,839	-0.07%
2024/05/08	0	0.00	1.1	187.50	189.00	-1.1	2,854	-0.04%
2024/05/07	0	0.00	1.2	183.75	186.00	-1.2	2,866	-0.04%
2024/05/03	1	185.00	1	186.50	184.50	0	2,850	0.00%
2024/05/02	2.1	183.24	1	183.50	182.50	1.1	2,859	0.04%
2024/04/30	3	188.33	0	0.00	187.00	3	2,855	0.11%
2024/04/29	0	0.00	0.1	189.50	190.50	-0.1	2,864	0.00%
2024/04/26	7.4	189.06	1	188.50	188.00	6.4	2,872	0.22%
2024/04/25	1.1	189.50	0	0.00	188.00	1.1	2,880	0.04%
2024/04/24	2.1	194.74	3.3	193.38	194.50	-1.2	2,849	-0.04%
2024/04/23	1.2	180.08	2	184.50	185.00	-0.8	2,742	-0.03%
2024/04/22	4	176.00	1	177.50	174.50	3	2,657	0.11%
2024/04/19	0.1	173.00	3.2	172.05	171.50	-3.1	2,634	-0.12%
2024/04/18	3.1	180.37	0	0.00	179.00	3.1	2,557	0.12%
2024/04/17	2.1	184.47	1	181.50	181.50	1.1	2,527	0.04%
2024/04/16	5.2	186.72	1.3	184.73	185.00	3.9	2,493	0.15%
2024/04/15	7.2	194.03	22.1	191.44	190.50	-15	2,500	-0.60%
2024/04/12	1	200.00	1	200.00	199.00	0	2,528	0.00%
2024/04/11	1	202.00	3	199.50	199.50	-2	2,601	-0.08%
2024/04/10	0.3	205.30	0	0.00	203.00	0.3	2,740	0.01%
2024/04/09	0.2	206.50	0	0.00	206.50	0.2	2,765	0.01%
2024/04/03	0	0.00	1	209.50	209.00	-1	2,805	-0.04%
2024/04/02	0.1	207.50	1	209.00	208.00	-0.9	2,809	-0.03%
2024/04/01	1.2	209.13	0.6	209.50	209.50	0.6	2,812	0.02%
2024/03/29	1	198.50	1	201.50	200.50	0	2,785	0.00%
2024/03/28	1.1	199.02	4	198.75	198.00	-3	2,778	-0.11%
2024/03/27	2	201.28	0	0.00	202.00	2	2,823	0.07%
2024/03/26	4	208.88	1	212.00	204.00	3	2,872	0.10%
2024/03/25	3.1	209.00	2	208.50	208.50	1.1	2,937	0.04%
2024/03/22	0.1	211.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/21	1	212.00	5	212.00	212.00	-4	3,036	-0.13%
2024/03/20	9.3	211.29	2	211.75	212.50	7.3	3,096	0.23%
2024/03/19	18.2	211.31	16.1	211.03	211.50	2.1	3,104	0.07%
2024/03/18	0	0.00	5.2	207.13	211.00	-5.2	3,115	-0.17%
2024/03/15	12.1	203.07	9	201.50	202.00	3.1	3,110	0.10%
2024/03/14	0	0.00	1	206.00	206.00	-1	3,108	-0.03%
2024/03/13	3.3	203.77	0	0.00	203.00	3.3	3,126	0.10%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/11	0.2	207.50	0	0.00	207.50	0.2	3,199	0.01%
2024/03/08	2.2	203.84	8	203.63	206.50	-5.8	3,322	-0.17%
2024/03/07	1	204.00	0	0.00	203.50	1	3,378	0.03%
2024/03/06	6.2	206.85	2	205.75	206.00	4.2	3,388	0.12%
2024/03/05	4	211.88	2	212.50	210.00	2	3,400	0.06%
2024/03/04	3	208.34	6.1	209.51	209.00	-3.1	3,442	-0.09%
2024/03/01	3.1	210.84	0	0.00	210.50	3.1	3,459	0.09%
2024/02/29	11	208.18	7.1	209.78	211.50	3.9	3,458	0.11%
2024/02/27	13.3	215.58	17.1	210.15	210.50	-3.8	3,424	-0.11%
2024/02/26	2.1	222.20	5	221.00	221.00	-2.9	3,357	-0.08%
2024/02/23	8.1	222.63	6	222.92	221.50	2.1	3,390	0.06%
2024/02/22	5.1	225.60	1	225.50	225.00	4.1	3,425	0.12%
2024/02/21	2.2	227.14	0	0.00	228.00	2.2	3,411	0.06%
2024/02/20	3.1	229.35	1	230.50	229.50	2.1	3,414	0.06%
2024/02/19	5	230.60	6.2	231.31	230.50	-1.2	3,454	-0.04%
2024/02/16	0	0.00	1	228.00	228.00	-1	3,462	-0.03%
2024/02/15	7	222.14	1	222.50	224.50	6	3,465	0.17%
2024/02/05	1	224.00	6	225.84	225.50	-5	3,451	-0.15%
2024/02/02	3	227.50	2	227.00	227.50	1	3,491	0.03%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	1	228.00	0	0.00	227.00	1	3,579	0.03%
2024/01/30	2.2	228.91	2	229.75	227.00	0.2	3,603	0.01%
2024/01/29	4	227.75	0	0.00	228.00	4	3,628	0.11%
2024/01/25	7	224.86	0	0.00	224.50	7	3,778	0.19%
2024/01/24	5	225.50	0	0.00	225.50	5	3,781	0.13%
2024/01/23	0	0.00	2	228.00	227.50	-2	3,825	-0.05%
2024/01/22	3	224.99	6	225.33	225.00	-3	3,827	-0.08%
2024/01/19	1	220.03	3	222.00	221.50	-2	3,865	-0.05%
2024/01/18	2	217.00	0	0.00	216.50	2	3,906	0.05%
2024/01/17	8.2	220.26	0	0.00	218.50	8.2	3,917	0.21%
2024/01/16	3	222.00	7	223.21	223.50	-4	3,903	-0.10%
2024/01/15	10.1	225.21	0	0.00	224.00	10.1	3,890	0.26%
2024/01/12	0	0.00	2	227.78	229.00	-2	3,882	-0.05%
2024/01/11	0	0.00	4	227.00	228.00	-4	3,931	-0.10%
2024/01/10	1	226.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	1.1	227.91	3	227.67	226.00	-1.9	3,991	-0.05%
2024/01/08	9.1	226.05	0	0.00	224.50	9.1	3,978	0.23%
2024/01/05	14	228.64	0	0.00	227.00	14	3,914	0.36%
2024/01/04	38.1	234.33	11	231.64	231.00	27.1	3,860	0.70%
2024/01/03	4	243.88	0	0.00	243.00	4	3,772	0.11%
2024/01/02	3	251.33	0	0.00	250.00	3	3,822	0.08%
2023/12/29	2	250.00	5	250.40	251.50	-3	3,818	-0.08%
2023/12/27	2	249.75	1	250.00	250.00	1	3,836	0.03%
2023/12/26	4	248.25	1	249.49	247.50	3	3,883	0.08%
2023/12/25	0	0.00	1.2	245.25	246.00	-1.2	3,936	-0.03%
2023/12/22	8	242.44	0	0.00	241.50	8	3,974	0.20%
2023/12/21	2	245.50	0	0.00	244.50	2	3,952	0.05%
2023/12/20	0	0.00	1	248.00	245.50	-1	3,964	-0.03%
2023/12/19	4	245.63	0	0.00	244.50	4	3,977	0.10%
2023/12/18	5	248.30	0	0.00	251.50	5	3,974	0.13%
2023/12/15	1	251.00	3	255.83	252.50	-2	4,052	-0.05%
2023/12/14	0	0.00	1	250.50	252.00	-1	4,078	-0.02%
2023/12/13	1	250.00	1	249.50	250.00	0	4,157	0.00%
2023/12/12	14	251.82	1	251.00	248.00	13	4,381	0.30%
2023/12/11	3	252.33	4	253.13	252.50	-1	4,415	-0.02%
2023/12/08	2	251.50	2.1	251.24	250.00	-0.1	4,443	0.00%
2023/12/07	2	247.50	0.3	248.70	247.00	1.7	4,529	0.04%
2023/12/06	10.3	249.92	1	251.50	249.00	9.3	4,527	0.21%
2023/12/05	1	248.00	4	253.88	252.50	-3	4,476	-0.07%
2023/12/04	20.1	242.15	21.1	248.37	250.50	-1.1	4,364	-0.02%
2023/12/01	2	247.00	5	248.70	249.50	-3	4,269	-0.07%
2023/11/30	1	248.50	10	248.00	248.00	-9	4,251	-0.21%
2023/11/29	12	245.96	3	247.67	251.00	9	4,252	0.21%
2023/11/28	12	241.58	16.1	243.90	245.00	-4.1	4,208	-0.10%
2023/11/27	1	237.50	2	239.25	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	4	239.63	238.00	-4	4,195	-0.10%
2023/11/22	3.1	238.16	0	0.00	237.00	3.1	4,265	0.07%
2023/11/21	8	240.06	7.1	242.94	242.50	0.9	4,264	0.02%
2023/11/20	0	0.00	0	239.50	239.00	0	4,280	0.00%
2023/11/17	1	237.00	2	236.50	237.00	-1	4,269	-0.02%
2023/11/16	2	237.00	2	238.99	238.50	0	4,271	0.00%
2023/11/15	1	235.50	0	236.00	235.50	1	4,240	0.02%
2023/11/13	0	0.00	0.1	233.25	230.50	-0.1	4,221	0.00%
2023/11/10	2.1	223.47	6	223.42	228.00	-3.9	4,226	-0.09%
2023/11/09	5.1	228.52	2	228.25	227.50	3.1	4,200	0.07%
2023/11/08	1.1	230.67	3	232.33	231.00	-1.9	4,201	-0.04%
2023/11/07	1.1	232.07	1	232.00	232.50	0.1	4,181	0.00%
2023/11/06	0.1	236.00	6	236.50	237.00	-6	4,201	-0.14%
2023/11/03	8.1	234.25	10	235.00	232.50	-2	4,199	-0.05%
2023/11/02	1	244.50	0	0.00	243.00	1	4,130	0.02%
2023/11/01	7	239.07	2	240.00	240.00	5	4,126	0.12%
2023/10/31	5	236.00	9	238.33	236.00	-4	4,181	-0.10%
2023/10/30	4.1	231.91	1	234.00	232.00	3.1	4,263	0.07%
2023/10/27	3.1	232.82	12	237.50	233.50	-9	4,309	-0.21%
2023/10/26	4.1	229.28	0	0.00	229.00	4.1	4,322	0.10%
2023/10/25	6.1	238.66	0	0.00	238.00	6.1	4,282	0.14%
2023/10/24	0	0.00	13	234.85	238.00	-13	4,327	-0.30%
2023/10/23	1	238.50	1	240.00	237.00	0	4,353	0.00%
2023/10/20	1.1	236.91	1	239.00	239.50	0.1	4,398	0.00%
2023/10/19	6	244.91	5	245.40	242.50	1	4,421	0.02%
2023/10/18	1	252.00	1	250.50	250.50	0	4,439	0.00%
2023/10/17	0	0.00	3	256.17	255.50	-3	4,458	-0.07%
2023/10/16	5	252.40	4	254.25	253.00	1	4,580	0.02%
2023/10/13	2	259.00	7	257.14	257.00	-5	4,789	-0.10%
2023/10/11	1	257.00	41	257.07	260.00	-40	4,923	-0.81%
2023/10/06	4.1	256.24	6	251.50	251.50	-1.9	5,040	-0.04%
2023/10/05	2	261.51	0	0.00	260.50	2	5,050	0.04%
2023/10/04	11	264.00	1	257.00	264.00	10	5,058	0.20%
2023/10/03	5	263.60	0	0.00	262.00	5	5,070	0.10%
2023/10/02	15	268.10	1.1	271.32	267.50	13.9	5,179	0.27%
2023/09/28	9	267.33	2	269.48	266.50	7	5,182	0.13%
2023/09/27	14	264.07	1	265.00	265.00	13	5,166	0.25%
2023/09/26	18	265.11	1	263.06	263.00	17	5,193	0.33%
2023/09/25	5	267.50	8	269.19	269.00	-3	5,186	-0.06%
2023/09/22	2	262.75	3.1	265.06	267.00	-1.1	5,138	-0.02%
2023/09/21	4	262.75	2	262.50	263.50	2	5,088	0.04%
2023/09/20	5	265.79	1.1	267.86	260.50	3.9	5,100	0.08%
2023/09/19	0	0.00	3	275.00	271.00	-3	5,047	-0.06%
2023/09/18	2	272.25	4.1	275.23	272.50	-2.1	4,983	-0.04%
2023/09/15	8	269.00	23.3	268.33	272.00	-15.3	4,889	-0.31%
2023/09/14	6	259.58	1	258.00	259.00	5	4,683	0.11%
2023/09/13	5	257.80	3	261.17	257.50	2	4,665	0.04%
2023/09/12	2	258.75	11	258.45	260.50	-9	4,689	-0.19%
2023/09/11	0	0.00	3	250.50	251.00	-3	4,724	-0.06%
2023/09/08	1.1	248.14	1.2	250.20	249.00	-0.1	4,791	0.00%
2023/09/07	0	0.00	1.1	250.00	250.00	-1.1	4,860	-0.02%
2023/09/06	1	248.00	2	249.25	249.00	-1	4,890	-0.02%
2023/09/04	2	245.00	5	246.80	250.00	-3	5,054	-0.06%
2023/09/01	1	240.01	1	244.00	243.00	0	5,138	0.00%
2023/08/31	1	242.00	1	242.50	241.50	0	5,234	0.00%
2023/08/30	2.2	243.73	1.1	246.88	243.00	1.2	5,299	0.02%
2023/08/29	2	241.50	19.1	240.19	244.00	-17.1	5,405	-0.32%
2023/08/28	0	0.00	5	238.89	236.50	-5	5,416	-0.09%
2023/08/25	5.1	231.92	0	0.00	231.00	5.1	5,489	0.09%
2023/08/24	3	236.17	1.1	237.95	239.50	2	5,579	0.03%
2023/08/22	1	228.99	0	0.00	229.50	1	5,872	0.02%
2023/08/21	2.1	228.76	0	0.00	228.00	2.1	6,151	0.03%
2023/08/18	4	233.63	3	231.67	231.00	1	6,247	0.02%
2023/08/17	3.1	232.23	3	234.17	236.50	0.1	6,326	0.00%
2023/08/16	0.2	237.00	4	237.26	236.00	-3.9	6,441	-0.06%
2023/08/15	1.1	234.57	1	237.00	236.50	0.1	6,553	0.00%
2023/08/14	4	232.76	4	229.50	232.00	0	6,639	0.00%
2023/08/11	2.1	239.95	4	242.13	238.50	-1.9	6,726	-0.03%
2023/08/10	8.2	240.51	0	0.00	238.50	8.2	6,828	0.12%
2023/08/09	4.2	246.19	0	0.00	247.00	4.2	6,830	0.06%
2023/08/08	10.1	246.25	14	246.64	245.00	-3.9	6,867	-0.06%
2023/08/07	9	252.17	12	251.17	250.50	-3	6,877	-0.04%
2023/08/04	3	250.33	1.1	251.19	252.50	2	6,923	0.03%
2023/08/02	14	251.57	2.1	255.52	251.50	11.9	7,040	0.17%
2023/08/01	6.1	254.40	3	253.33	249.50	3.1	7,091	0.04%
2023/07/31	7	250.21	2	248.00	248.00	5	7,135	0.07%
2023/07/28	1	250.51	1	253.54	254.50	0	7,229	0.00%
2023/07/27	3.1	250.49	1	252.50	250.00	2.1	7,271	0.03%
2023/07/26	1.1	262.24	2	257.75	254.50	-1	7,344	-0.01%
2023/07/25	2.2	260.56	1	265.96	258.00	1.1	7,480	0.02%
2023/07/24	5	262.80	4	264.50	261.50	1	7,518	0.01%
2023/07/21	3.1	258.70	9	258.89	258.00	-5.9	7,599	-0.08%
2023/07/20	10	272.35	11	272.23	267.00	-1	7,689	-0.01%
2023/07/19	3	271.80	2	267.00	266.50	1	7,723	0.01%
2023/07/18	19.1	275.92	20.1	273.36	275.50	-1	7,678	-0.01%
2023/07/17	3.1	263.16	1.5	264.80	262.50	1.6	7,491	0.02%
2023/07/14	19.1	267.89	20	267.20	266.00	-1	7,540	-0.01%
2023/07/13	13.1	263.55	15.4	265.40	264.50	-2.3	7,468	-0.03%
2023/07/12	6	250.00	7	252.71	254.50	-1	7,352	-0.01%
2023/07/11	0	247.50	1	248.00	247.00	-1	7,336	-0.01%
2023/07/10	5.2	245.12	0	0.00	243.50	5.2	7,441	0.07%
2023/07/07	9.1	249.05	0	0.00	246.50	9.1	7,447	0.12%
2023/07/06	6.2	258.00	0	0.00	255.50	6.2	7,352	0.08%
2023/07/05	2.1	264.72	0.1	268.00	261.50	2	7,356	0.03%
2023/07/04	7.3	262.47	0.1	266.25	262.00	7.2	7,334	0.10%
2023/07/03	1	268.59	1.1	269.48	270.00	-0.1	7,384	0.00%
2023/06/30	1	262.03	0	0.00	264.00	1	7,531	0.01%
2023/06/29	5.1	263.14	0	0.00	262.50	5.1	7,637	0.07%
2023/06/28	0.5	266.71	1	262.00	262.00	-0.5	7,679	-0.01%
2023/06/27	0.1	271.42	5	270.90	268.50	-4.9	7,779	-0.06%
2023/06/26	0	276.33	4	275.00	275.00	-4	7,818	-0.05%
2023/06/21	0	279.00	0	0.00	278.00	0	8,025	0.00%
2023/06/20	4.1	281.15	0.1	282.50	281.50	4	8,127	0.05%
2023/06/19	1.1	278.04	13	277.77	278.00	-11.9	8,249	-0.14%
2023/06/16	3.2	280.58	2	281.25	279.50	1.2	8,322	0.01%
2023/06/15	8.3	282.31	0	283.00	281.00	8.3	8,296	0.10%
2023/06/14	0.2	294.50	8.1	293.58	293.50	-7.9	8,249	-0.10%
2023/06/13	0.1	291.00	1.2	292.01	293.00	-1.2	8,253	-0.01%
2023/06/12	0.1	285.00	2	285.00	286.00	-1.9	8,243	-0.02%
2023/06/09	1.1	282.27	5	284.20	284.50	-3.9	8,308	-0.05%
2023/06/08	3.8	282.60	1	281.07	282.00	2.8	8,401	0.03%
2023/06/07	0.1	293.15	18	290.06	290.00	-17.9	8,463	-0.21%
2023/06/06	2	297.00	0	0.00	296.50	2	8,514	0.02%
2023/06/05	1	306.00	1	305.50	305.00	0	8,504	0.00%
2023/06/02	13	303.81	4	306.25	308.00	9	8,495	0.11%
2023/06/01	5.2	298.75	0	0.00	298.50	5.2	8,464	0.06%
2023/05/31	7	302.64	8	302.00	303.00	-1	8,667	-0.01%
2023/05/30	3	295.83	11	295.23	294.00	-8	8,725	-0.09%
2023/05/29	7.1	302.06	5	312.00	302.50	2.1	8,686	0.02%
2023/05/26	17.1	305.46	11	308.32	303.00	6.1	8,597	0.07%
2023/05/25	11	302.95	5	304.20	302.50	6	8,464	0.07%
2023/05/24	3	285.50	5	287.10	292.00	-2	8,223	-0.02%
2023/05/23	4	284.25	16.8	285.91	289.00	-12.8	8,138	-0.16%
2023/05/22	5	282.91	2	288.75	281.50	3	8,079	0.04%
2023/05/19	9.1	292.22	3	289.67	293.00	6	7,965	0.08%
2023/05/18	6	285.50	8	291.06	285.50	-2	7,929	-0.03%
2023/05/17	3.2	287.88	9	287.83	286.50	-5.8	7,927	-0.07%
2023/05/16	5	292.00	5	288.00	288.50	0	7,854	0.00%
2023/05/15	1.2	280.57	0	0.00	281.00	1.2	7,773	0.02%
2023/05/12	3	286.17	11	286.14	287.00	-8	7,789	-0.10%
2023/05/11	3	282.33	4	282.00	278.00	-1	7,758	-0.01%
2023/05/10	1	285.00	7	283.86	282.50	-6	7,761	-0.08%
2023/05/09	6	285.92	15	286.10	287.50	-9	7,767	-0.12%
2023/05/08	2	282.75	10.1	285.66	281.00	-8.1	7,773	-0.10%
2023/05/05	3	274.33	21	276.83	277.50	-18	7,758	-0.23%
2023/05/04	19	269.26	3	272.67	272.50	16	7,857	0.20%
2023/05/03	7	277.71	4	278.75	276.00	3	7,900	0.04%
2023/05/02	7	279.29	13	278.15	277.50	-6	7,915	-0.08%
2023/04/28	2	275.50	5.1	275.61	274.50	-3.1	7,942	-0.04%
2023/04/27	10	264.55	2	266.50	266.50	8	7,815	0.10%
2023/04/26	3	261.17	8	265.63	269.00	-5	7,812	-0.06%
2023/04/25	8.1	264.47	11.2	265.02	258.00	-3.1	7,838	-0.04%
2023/04/24	1.2	257.50	4	264.02	268.50	-2.8	7,743	-0.04%
2023/04/21	2.1	255.26	2	261.01	260.00	0.1	7,734	0.00%
2023/04/20	1	255.50	0	0.00	255.00	1	7,732	0.01%
2023/04/19	7.2	259.03	19	258.74	254.00	-11.8	7,858	-0.15%
2023/04/18	5	263.90	12	266.46	263.00	-7	7,907	-0.09%
2023/04/17	19	264.71	13	262.08	264.50	6	8,079	0.07%
2023/04/14	5	262.31	4	262.05	263.00	1	8,253	0.01%
2023/04/13	10.6	267.88	45	265.83	264.00	-34.5	8,265	-0.42%
2023/04/12	7	271.86	3.5	274.71	274.50	3.5	8,201	0.04%
2023/04/11	1	274.00	0	0.00	274.00	1	8,246	0.01%
2023/04/10	3	272.00	34	272.79	275.50	-31	8,270	-0.37%
2023/04/07	10	274.25	2	275.00	274.00	8	8,272	0.10%
2023/04/06	5.1	272.74	3	274.33	274.50	2.1	8,283	0.03%
2023/03/31	81	283.75	53.1	286.62	283.00	27.9	8,310	0.34%
2023/03/30	3	281.17	5	279.40	281.00	-2	8,315	-0.02%
2023/03/29	4	273.13	1	274.00	272.00	3	8,478	0.04%
2023/03/28	4	277.85	32	274.77	273.50	-28	8,836	-0.32%
2023/03/27	21	285.79	2	285.25	285.50	19	8,862	0.21%
2023/03/24	71.1	287.84	28.2	287.69	286.50	42.9	9,014	0.48%
2023/03/23	5	276.80	1	280.49	280.50	4	8,871	0.05%
2023/03/22	24.1	275.54	7.2	275.86	275.50	17	8,921	0.19%
2023/03/21	5.1	269.10	6	266.42	269.00	-0.9	8,944	-0.01%
2023/03/20	0	0.00	5	264.60	262.50	-5	8,933	-0.06%
2023/03/17	7	261.86	4	261.75	261.00	3	9,094	0.03%
2023/03/16	6.1	261.03	26	259.50	259.00	-19.9	9,229	-0.22%
2023/03/14	3.1	260.15	1	263.50	260.00	2.1	9,712	0.02%
2023/03/13	0	0.00	11	263.77	266.00	-11	9,889	-0.11%
2023/03/10	7.3	265.64	3	267.45	260.00	4.2	9,931	0.04%
2023/03/09	15	266.30	16	266.28	266.50	-1	10,174	-0.01%
2023/03/08	1	260.50	5.2	261.60	263.00	-4.2	10,063	-0.04%
2023/03/07	6.1	258.17	0	0.00	258.50	6.1	10,084	0.06%
2023/03/06	5.1	261.29	3	263.50	261.00	2.1	10,128	0.02%
2023/03/03	5	258.70	39	259.99	259.00	-34	10,261	-0.33%
2023/03/02	5	249.40	5.8	245.75	250.50	-0.8	10,165	-0.01%
2023/03/01	3	234.67	2	236.50	240.50	1	10,116	0.01%
2023/02/24	13.1	237.31	1	243.50	235.00	12.1	10,158	0.12%
2023/02/23	3.1	240.35	2	242.75	243.00	1	10,183	0.01%
2023/02/22	3	241.83	1	244.50	240.00	2	10,408	0.02%
2023/02/21	0	0.00	2	245.77	247.00	-2	10,602	-0.02%
2023/02/20	3	245.17	12	246.08	244.00	-9	10,845	-0.08%
2023/02/17	24	245.33	3	246.17	245.50	21	11,153	0.19%
2023/02/16	0	0.00	24	246.77	247.50	-24	11,793	-0.20%
2023/02/15	9	242.17	11.2	238.80	244.00	-2.2	11,900	-0.02%
2023/02/14	2	237.50	3	239.00	238.50	-1	11,952	-0.01%
2023/02/13	15	236.60	3.1	235.71	233.00	11.9	12,322	0.10%
2023/02/10	4	238.38	2	237.00	237.00	2	12,572	0.02%
2023/02/09	13	242.92	1	243.50	243.00	12	12,694	0.09%
2023/02/08	7.1	244.22	1	247.50	244.00	6.1	12,976	0.05%
2023/02/07	6	242.75	5	243.70	244.00	1	13,058	0.01%
2023/02/06	9.1	240.68	5	239.90	239.00	4.1	13,207	0.03%
2023/02/03	28	258.91	31	255.47	255.00	-3	13,161	-0.02%
2023/02/02	14	257.96	75	258.29	264.50	-61	13,207	-0.46%
2023/02/01	2	255.25	17.5	254.76	255.50	-15.5	13,225	-0.12%
2023/01/31	1.2	245.83	3.4	244.66	243.00	-2.2	13,197	-0.02%
2023/01/30	2	241.50	7	243.29	246.00	-5	13,404	-0.04%
2023/01/17	3	233.00	8	234.31	234.50	-5	13,495	-0.04%
2023/01/16	3	231.83	8	233.56	233.00	-5	13,839	-0.04%
2023/01/13	16.1	233.95	18	237.08	230.00	-1.9	14,000	-0.01%
2023/01/12	13	233.15	5	233.40	232.00	8	14,152	0.06%
2023/01/11	6.1	235.17	1	236.00	234.00	5.1	14,447	0.03%
2023/01/10	6	233.34	6	234.83	236.50	0	14,660	0.00%
2023/01/09	10	233.35	18	233.97	236.00	-8	14,843	-0.05%
2023/01/06	5	222.10	19	225.87	227.50	-14	14,819	-0.09%
2023/01/05	28.1	220.96	27.7	221.37	219.50	0.4	14,815	0.00%
2023/01/04	38.1	226.10	17.3	223.39	223.00	20.8	14,728	0.14%
2023/01/03	1	226.00	4	231.88	233.00	-3	14,662	-0.02%
2022/12/30	7.1	229.43	1	234.00	227.00	6.1	14,732	0.04%
2022/12/29	2.2	230.68	3	229.00	231.00	-0.8	14,768	-0.01%
2022/12/28	3.2	235.90	1	236.50	231.50	2.2	14,913	0.01%
2022/12/27	2	238.00	6	241.33	238.00	-4	15,074	-0.03%
2022/12/26	1.1	237.59	4.1	238.62	237.00	-3	15,149	-0.02%
2022/12/23	17.2	240.22	6	241.58	242.00	11.2	15,276	0.07%
2022/12/22	9.1	239.02	15.2	240.64	243.00	-6.1	15,283	-0.04%
2022/12/21	17.4	237.64	29	236.24	237.00	-11.6	15,279	-0.08%
2022/12/20	34.5	245.02	17	244.09	241.50	17.5	15,189	0.12%
2022/12/19	9.1	259.05	2	257.50	257.00	7.1	14,930	0.05%
2022/12/16	19.1	263.78	41	260.90	260.00	-21.9	14,855	-0.15%
2022/12/15	6	272.67	0	0.00	274.00	6	14,757	0.04%
2022/12/14	11	272.00	8	273.63	274.00	3	14,743	0.02%
2022/12/13	41.2	271.93	2	277.00	270.00	39.2	14,790	0.27%
2022/12/12	37	280.78	5	281.50	281.00	32	14,675	0.22%
2022/12/09	18	287.66	12	288.33	281.50	6	14,751	0.04%
2022/12/08	8.1	286.30	22.5	284.02	287.00	-14.4	14,641	-0.10%
2022/12/07	50.4	285.98	13.6	282.43	278.50	36.8	14,622	0.25%
2022/12/06	17	310.65	13.1	310.91	304.50	3.9	14,293	0.03%
2022/12/05	8.1	306.62	6.3	307.62	310.50	1.8	14,155	0.01%
2022/12/02	3	290.00	43	292.00	295.50	-40	13,957	-0.29%
2022/12/01	72	287.62	76.1	283.03	286.50	-4.1	13,977	-0.03%
2022/11/30	1	267.50	1	270.00	269.50	0	13,656	0.00%
2022/11/29	16	268.66	9	267.11	267.00	7	13,768	0.05%
2022/11/28	59.1	272.65	8	272.50	273.00	51.1	13,889	0.37%
2022/11/25	16	271.06	25.1	271.82	271.00	-9.1	14,066	-0.06%
2022/11/24	29	264.67	26	266.06	270.00	3	13,891	0.02%
2022/11/23	15	260.30	11.1	259.55	259.00	3.9	13,814	0.03%
2022/11/22	12	261.13	13	261.85	262.00	-1	13,857	-0.01%
2022/11/21	13	261.46	11	261.86	261.00	2	13,867	0.01%
2022/11/18	29	263.14	22	258.70	258.00	7	13,855	0.05%
2022/11/17	8	269.44	17	269.53	267.50	-9	13,777	-0.07%
2022/11/16	22	269.16	48.1	267.11	272.50	-26.1	13,810	-0.19%
2022/11/15	41	265.61	24	263.10	270.50	17	13,909	0.12%
2022/11/14	52	259.07	26.1	263.37	263.00	25.9	13,834	0.19%
2022/11/11	0	0.00	15.3	256.50	256.50	-15.3	13,368	-0.11%
2022/11/10	6	233.00	12	232.96	233.50	-6	13,309	-0.05%
2022/11/09	4.1	231.15	35.1	230.41	234.50	-31.1	13,340	-0.23%
2022/11/08	12	220.17	37	219.80	219.00	-25	13,260	-0.19%
2022/11/07	17.1	214.86	15	217.13	214.50	2.1	13,156	0.02%
2022/11/04	14	212.96	11	216.50	217.00	3	13,147	0.02%
2022/11/03	11	214.00	5	215.70	217.00	6	12,958	0.05%
2022/11/02	4.1	212.98	12	213.96	217.50	-8	12,985	-0.06%
2022/11/01	13	210.58	50	211.75	208.50	-37	12,849	-0.29%
2022/10/31	63	211.79	13	212.65	211.50	50	12,874	0.39%
2022/10/28	7	206.86	9	208.39	208.50	-2	12,879	-0.02%
2022/10/27	10	202.60	15	203.73	207.00	-5	12,750	-0.04%
2022/10/26	16	200.53	7	200.57	199.50	9	12,741	0.07%
2022/10/25	17	208.24	8.1	208.49	207.00	8.9	12,665	0.07%
2022/10/24	15	208.23	37	207.07	207.50	-22	12,654	-0.17%
2022/10/21	18.1	199.46	21	200.00	195.00	-2.9	12,710	-0.02%
2022/10/20	27	198.04	12	199.17	199.50	15	12,735	0.12%
2022/10/19	15	205.93	13	207.46	205.00	2	12,665	0.02%
2022/10/18	10	199.25	8.4	199.68	201.00	1.6	12,497	0.01%
2022/10/17	23	190.13	20	194.05	195.00	3	12,474	0.02%
2022/10/14	0	0.00	9	190.51	195.50	-9	12,509	-0.07%
2022/10/13	6	179.00	7	178.36	178.00	-1	12,619	-0.01%
2022/10/12	10.1	189.52	3	190.67	189.00	7.1	12,571	0.06%
2022/10/11	15.1	190.72	2	193.25	187.50	13.1	12,616	0.10%
2022/10/07	4.2	203.34	5	207.30	204.00	-0.8	12,604	-0.01%
2022/10/06	0	0.00	9	206.33	207.00	-9	12,628	-0.07%
2022/10/05	15	202.10	21	203.33	200.50	-6	12,668	-0.05%
2022/10/04	23	196.48	11	198.23	198.00	12	12,570	0.10%
2022/10/03	6	190.08	1	189.00	188.50	5	12,519	0.04%
2022/09/30	10	181.30	2	182.50	189.00	8	12,630	0.06%
2022/09/29	1	189.98	1	188.50	186.00	0	12,684	0.00%
2022/09/28	4.1	192.60	0	0.00	187.00	4.1	12,715	0.03%
2022/09/27	2	193.75	2	197.00	200.00	0	12,759	0.00%
2022/09/26	4	197.37	11	198.36	193.00	-7	12,737	-0.06%
2022/09/23	2	206.25	2	207.00	205.00	0	12,722	0.00%
2022/09/22	16	209.44	6.3	208.50	207.00	9.7	12,698	0.08%
2022/09/21	6	216.00	3	216.00	216.00	3	12,641	0.02%
2022/09/20	13.2	216.88	8	221.19	220.50	5.2	12,644	0.04%
2022/09/19	2	223.25	5	224.00	222.00	-3	12,513	-0.02%
2022/09/16	6	223.17	4	222.75	221.50	2	12,492	0.02%
2022/09/15	1	230.99	3	232.00	228.00	-2	12,403	-0.02%
2022/09/14	9.3	228.79	6	229.08	229.50	3.3	12,408	0.03%
2022/09/13	12.1	243.43	3	243.00	240.00	9.1	12,285	0.07%
2022/09/12	5	247.30	6	248.67	246.50	-1	12,262	-0.01%
2022/09/08	2	243.50	1.1	242.03	242.00	1	12,336	0.01%
2022/09/07	18	240.31	13	239.31	242.00	5	12,397	0.04%
2022/09/06	8	250.81	5	252.60	250.50	3	12,319	0.02%
2022/09/05	9.1	249.17	11	250.68	247.50	-1.9	12,305	-0.02%
2022/09/02	8	245.81	9	247.83	243.00	-1	12,206	-0.01%
2022/09/01	21.1	252.05	7	248.14	244.50	14.1	12,032	0.12%
2022/08/31	2	270.50	6	268.50	270.50	-4	11,794	-0.03%
2022/08/30	4	267.13	3	266.17	267.50	1	11,767	0.01%
2022/08/29	12	261.46	10	262.70	266.50	2	11,715	0.02%
2022/08/26	10	279.05	15	282.40	278.00	-5	11,605	-0.04%
2022/08/25	7	274.64	7	276.71	276.00	0	11,562	0.00%
2022/08/24	16	270.62	4	271.63	270.00	12	11,603	0.10%
2022/08/23	11	279.04	6	275.58	274.00	5	11,453	0.04%
2022/08/22	7	294.85	6.1	291.10	288.00	0.9	11,245	0.01%
2022/08/19	3	281.09	16	289.53	295.00	-13	10,925	-0.12%
2022/08/18	8	271.13	5	280.30	281.50	3	10,763	0.03%
2022/08/17	3	277.67	8	279.75	278.00	-5	10,705	-0.05%
2022/08/16	10	279.45	5	278.40	277.00	5	10,591	0.05%
2022/08/15	14	281.18	25	275.78	282.00	-11	10,432	-0.11%
2022/08/12	12	262.67	26	260.33	261.50	-14	10,094	-0.14%
2022/08/11	9	254.39	8	255.94	254.00	1	9,930	0.01%
2022/08/10	1	252.50	2	246.07	245.50	-1	9,778	-0.01%
2022/08/09	11	250.14	4	250.02	249.00	7	9,654	0.07%
2022/08/08	0	0.00	1	241.00	246.50	-1	9,525	-0.01%
2022/08/05	5	244.50	8.3	243.06	244.00	-3.3	9,468	-0.03%
2022/08/04	8	234.56	7	236.29	234.50	1	9,353	0.01%
2022/08/03	2	235.50	1	237.50	234.00	1	9,176	0.01%
2022/08/02	19	235.61	3	237.33	238.00	16	9,128	0.18%
2022/08/01	3	235.04	4	239.63	243.50	-1	8,992	-0.01%
2022/07/29	17.1	241.75	6	241.42	240.50	11.1	8,840	0.13%
2022/07/28	20.1	244.21	4	248.38	238.50	16.1	8,673	0.19%
2022/07/27	0	260.00	0	0.00	263.50	0	8,248	0.00%
2022/07/26	2	258.50	1	266.50	254.50	1	7,993	0.01%
2022/07/25	3	275.00	4	280.88	272.00	-1	7,811	-0.01%
2022/07/22	2.1	282.80	9	282.33	278.50	-6.9	7,679	-0.09%
2022/07/21	4.1	271.73	3	279.67	282.00	1.1	7,498	0.01%
2022/07/20	4	265.00	3.4	264.36	266.50	0.6	7,230	0.01%
2022/07/19	6.1	255.25	13	257.62	253.00	-6.9	7,063	-0.10%
2022/07/18	4	255.00	10	258.60	259.00	-6	7,012	-0.09%
2022/07/15	13.1	250.48	6	248.67	253.50	7.1	6,872	0.10%
2022/07/14	3.2	239.72	3	245.50	247.00	0.2	6,744	0.00%
2022/07/13	11	242.36	10	250.60	242.00	1	6,583	0.02%
2022/07/12	4	239.25	3	241.00	238.50	1	6,465	0.02%
2022/07/11	6.1	254.41	0	0.00	248.50	6.1	6,373	0.10%
2022/07/08	1	261.00	1	256.00	262.00	0	6,216	0.00%
2022/07/07	2	253.25	2	249.00	251.50	0	5,992	0.00%
2022/07/06	4	247.38	2	244.75	243.00	2	5,833	0.03%
2022/07/05	1	238.50	2	240.25	247.00	-1	5,761	-0.02%
2022/07/04	1.2	245.08	3	246.50	244.00	-1.8	5,570	-0.03%
2022/07/01	1	263.46	3	245.50	244.00	-2	5,428	-0.04%
2022/06/30	1.1	261.18	0	0.00	260.50	1.1	5,294	0.02%
2022/06/29	2	281.75	1	274.00	273.50	1	5,213	0.02%
2022/06/28	6	289.00	1	304.00	289.50	5	5,134	0.10%
2022/06/27	1.1	304.51	1	306.50	312.50	0.1	5,099	0.00%
2022/06/24	2	287.50	2	285.50	284.50	0	5,038	0.00%
2022/06/23	5.1	292.83	7	289.07	286.50	-1.9	4,981	-0.04%
2022/06/22	1	298.00	0	0.00	294.00	1	4,931	0.02%
2022/06/21	0	0.00	3	313.50	314.00	-3	4,846	-0.06%
2022/06/20	1.1	308.86	1	305.00	299.00	0.1	4,812	0.00%
2022/06/17	1	316.50	1	316.00	316.00	0	4,736	0.00%
2022/06/16	2.1	326.31	3.2	329.94	316.00	-1.1	4,613	-0.02%
2022/06/15	3.1	328.99	16	329.09	329.50	-12.9	4,489	-0.29%
2022/06/14	1	343.00	1	338.50	343.00	0	4,421	0.00%
2022/06/13	0	347.00	0	0.00	345.00	0	4,377	0.00%
2022/06/10	10	361.00	0	0.00	365.00	10	4,379	0.23%
2022/06/09	2.2	371.52	11	371.09	372.00	-8.9	4,350	-0.20%
2022/06/08	0.3	367.01	0	0.00	365.00	0.3	4,333	0.01%
2022/06/07	10.1	365.52	0	0.00	367.50	10.1	4,335	0.23%
2022/06/06	4	376.00	13	376.88	373.00	-9	4,331	-0.21%
2022/06/02	1	371.43	2	365.00	372.00	-1	4,373	-0.02%
2022/06/01	14.1	370.95	4	382.75	371.00	10.1	4,385	0.23%
2022/05/31	1	393.00	2	392.50	394.50	-1	4,295	-0.02%
2022/05/30	8	390.38	0	395.50	395.00	8	4,324	0.18%
2022/05/27	0	0.00	1	376.00	376.50	-1	4,282	-0.02%
2022/05/26	2	374.89	2	371.75	368.00	0	4,372	0.00%
2022/05/25	6	374.25	2	374.00	381.00	4	4,314	0.09%
2022/05/24	3	384.71	0	0.00	380.00	3	4,219	0.07%
2022/05/23	0.1	398.17	0	0.00	397.50	0.1	4,195	0.00%
2022/05/20	1	400.00	0	0.00	401.50	1	4,207	0.02%
2022/05/18	2	413.25	3	414.17	414.00	-1	4,263	-0.02%
2022/05/17	1	408.00	1	405.00	407.50	0	4,259	0.00%
2022/05/16	1	413.00	1	400.51	401.00	0	4,301	0.00%
2022/05/12	0	386.67	0	0.00	381.00	0	4,265	0.00%
2022/05/10	0	0.00	1	392.50	404.00	-1	4,228	-0.02%
2022/05/09	2	397.00	1	399.50	395.00	1	4,273	0.02%
2022/05/06	2	398.78	0	0.00	401.50	2	4,351	0.05%
2022/05/05	1	416.00	4	415.75	418.00	-3	4,332	-0.07%
2022/05/04	1	405.00	2	404.25	398.50	-1	4,312	-0.02%
2022/05/03	0.1	399.00	5	403.00	399.50	-4.9	4,350	-0.11%
2022/04/29	0	0.00	5	408.00	404.00	-5	4,417	-0.11%
2022/04/28	11	400.73	0	0.00	395.00	11	4,424	0.25%
2022/04/27	3	402.34	6	397.00	409.00	-3	4,415	-0.07%
2022/04/26	0	406.88	2	406.50	406.00	-2	4,382	-0.04%
2022/04/25	3.1	406.76	26	405.92	406.50	-22.9	4,401	-0.52%
2022/04/22	3.2	441.22	1	434.50	434.50	2.2	4,379	0.05%
2022/04/21	0	0.00	2	463.00	462.50	-2	4,380	-0.05%
2022/04/20	1	458.00	1	458.00	458.50	0	4,406	0.00%
2022/04/19	3.1	450.00	1	450.00	449.00	2.1	4,421	0.05%
2022/04/18	1	438.50	7	438.29	440.50	-6	4,468	-0.13%
2022/04/15	7	443.01	25	442.00	441.00	-18	4,550	-0.39%
2022/04/14	0.1	467.52	0	0.00	467.00	0.1	4,539	0.00%
2022/04/13	0	466.00	0	0.00	466.00	0	4,553	0.00%
2022/04/12	0	456.50	0	0.00	454.00	0	4,575	0.00%
2022/04/11	7.6	458.27	10	475.25	455.00	-2.4	4,551	-0.05%
2022/04/08	49.1	513.51	1	498.00	498.00	48.1	4,520	1.06%
2022/04/07	1	520.99	6.5	523.91	509.00	-5.5	4,488	-0.12%
2022/04/06	1	512.94	1	517.00	516.00	0	4,446	0.00%
2022/04/01	1	515.01	1	521.03	526.00	0	4,428	0.00%
2022/03/31	0	525.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	0	538.00	4	536.50	537.00	-4	4,433	-0.09%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	40	508.55	511.00	-40	4,429	-0.90%
2022/03/25	11	523.73	4.1	520.21	518.00	6.9	4,437	0.16%
2022/03/24	4	511.25	0	0.00	508.00	4	4,422	0.09%
2022/03/23	1	513.00	3	514.99	514.00	-2	4,439	-0.05%
2022/03/22	1	490.50	0	493.00	490.00	1	4,435	0.02%
2022/03/21	15.2	488.37	0	488.00	488.50	15.2	4,483	0.34%
2022/03/18	17	479.21	0	0.00	480.50	17	4,509	0.38%
2022/03/17	0	0.00	4	488.63	489.50	-4	4,508	-0.09%
2022/03/16	18	456.34	0	0.00	460.00	18	4,481	0.40%
2022/03/15	1	459.04	25	459.22	458.50	-24	4,464	-0.54%
2022/03/14	2	480.02	0	0.00	485.00	2	4,419	0.05%
2022/03/11	0	486.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	0	0.00	0	503.00	498.50	0	4,467	0.00%
2022/03/09	1	486.50	3	484.17	486.50	-2	4,471	-0.05%
2022/03/08	1.1	478.94	0	0.00	475.50	1.1	4,524	0.02%
2022/03/07	5.3	507.34	0	0.00	494.50	5.3	4,516	0.12%
2022/03/04	0	0.00	4	546.25	547.00	-4	4,550	-0.09%
2022/03/03	9	545.89	2	534.50	535.00	7	4,564	0.15%
2022/03/02	11	543.18	5	548.00	548.00	6	4,631	0.13%
2022/03/01	6.1	540.07	5	553.80	539.00	1.1	4,670	0.02%
2022/02/25	0	0.00	13.3	528.13	524.00	-13.3	4,634	-0.29%
2022/02/24	4	516.00	1.2	527.93	512.00	2.8	4,608	0.06%
2022/02/23	0	0.00	3	527.67	529.00	-3	4,578	-0.07%
2022/02/22	3	517.36	2	523.00	521.00	1	4,598	0.02%
2022/02/21	2	533.00	0	0.00	533.00	2	4,628	0.04%
2022/02/18	15	532.00	9	532.67	536.00	6	4,626	0.13%
2022/02/17	1	523.00	19	525.00	525.00	-18	4,648	-0.39%
2022/02/16	0	522.00	21	523.57	528.00	-21	4,739	-0.44%
2022/02/15	1	506.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	5	500.38	1	494.00	496.00	4	4,926	0.08%
2022/02/11	1	518.00	1	514.04	514.00	0	5,001	0.00%
2022/02/10	10	520.90	38	516.18	516.00	-28	5,059	-0.55%
2022/02/09	4.1	513.20	14	520.36	526.00	-9.9	5,105	-0.19%
2022/02/08	12	510.50	2	493.19	506.00	10	5,149	0.19%
2022/01/26	0	478.63	0	478.50	472.00	0	5,269	0.00%
2022/01/25	1	480.60	0	0.00	477.00	1	5,410	0.02%
2022/01/24	2	490.00	3	492.17	496.00	-1	5,518	-0.02%
2022/01/21	9.1	507.67	4	504.50	490.50	5.1	5,596	0.09%
2022/01/20	4	518.00	1	525.00	526.00	3	5,627	0.05%
2022/01/19	10	525.40	1	532.00	519.00	9	5,821	0.15%
2022/01/18	0	543.00	2	543.50	545.00	-2	5,860	-0.03%
2022/01/17	0.1	527.00	1.1	530.09	528.00	-1	5,876	-0.02%
2022/01/14	3.1	506.94	1	509.00	514.00	2.1	5,944	0.04%
2022/01/13	3.3	515.92	2	520.50	520.00	1.3	6,018	0.02%
2022/01/12	9	513.11	13	506.15	505.00	-4	6,150	-0.07%
2022/01/11	10.1	515.79	1	513.00	509.00	9.1	6,285	0.14%
2022/01/10	40.1	524.38	40	527.93	517.00	0.1	6,323	0.00%
2022/01/07	7	560.43	1	558.00	558.00	6	6,329	0.09%
2022/01/06	10	577.00	26.1	575.93	573.00	-16.1	6,406	-0.25%
2022/01/05	4.1	586.51	5	591.60	589.00	-1	6,501	-0.01%
2022/01/04	10	586.80	5	593.00	585.00	5	6,518	0.08%
2022/01/03	23	587.61	5	584.64	583.00	18	6,579	0.27%
2021/12/30	0	0.00	1	575.00	572.00	-1	6,628	-0.02%
2021/12/28	1.1	571.10	0	0.00	572.00	1.1	6,892	0.02%
2021/12/27	1	574.00	2	576.00	576.00	-1	6,985	-0.01%
2021/12/24	12	570.17	5	577.00	567.00	7	7,055	0.10%
2021/12/23	3	577.67	11.1	584.44	573.00	-8.1	7,209	-0.11%
2021/12/22	3	575.67	2	571.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	4	576.00	577.00	-4	7,389	-0.05%
2021/12/20	0	0.00	1	573.00	565.00	-1	7,459	-0.01%
2021/12/17	2	566.00	0	0.00	565.00	2	7,547	0.03%
2021/12/16	4	577.25	2	578.00	572.00	2	7,602	0.03%
2021/12/15	1	574.00	1	574.92	575.00	0	7,603	0.00%
2021/12/14	1.1	568.58	0	559.00	556.00	1.1	7,611	0.01%
2021/12/13	1	571.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	4	573.77	1	577.00	572.00	3	7,717	0.04%
2021/12/09	3	588.67	2	600.00	586.00	1	7,738	0.01%
2021/12/08	6	593.99	6	595.83	585.00	0	7,744	0.00%
2021/12/07	20	591.90	1	586.00	586.00	19	7,757	0.25%
2021/12/06	30.2	586.43	34	584.47	581.00	-3.8	7,771	-0.05%
2021/12/03	11	602.82	2.2	600.98	601.00	8.9	7,856	0.11%
2021/12/02	15.1	602.36	10	598.30	590.00	5.1	7,958	0.06%
2021/12/01	7.1	615.40	13	610.38	608.00	-6	8,101	-0.07%
2021/11/30	30	619.20	42	610.88	626.00	-12	8,105	-0.15%
2021/11/29	29	582.10	20	584.15	584.00	9	8,059	0.11%
2021/11/26	34	583.79	29	587.45	585.00	5	8,084	0.06%
2021/11/25	25	576.88	32	579.06	579.00	-7	8,020	-0.09%
2021/11/24	25	572.80	21.1	575.81	566.00	3.9	8,127	0.05%
2021/11/23	17	555.59	17.2	556.60	558.00	-0.2	8,264	0.00%
2021/11/22	18	550.67	21	550.90	561.00	-3	8,299	-0.04%
2021/11/19	19.1	554.24	17.1	550.35	548.00	2.1	8,432	0.02%
2021/11/18	17	553.35	17	546.94	548.00	0	8,499	0.00%
2021/11/17	18	559.33	17	559.65	560.00	1	8,526	0.01%
2021/11/16	35	565.14	20	563.65	561.00	15	8,574	0.17%
2021/11/15	26	581.81	38	576.50	562.00	-12	8,567	-0.14%
2021/11/12	14	578.36	9	582.00	574.00	5	8,598	0.06%
2021/11/11	13	562.08	28	567.75	576.00	-15	8,569	-0.18%
2021/11/10	22	547.82	34	551.74	555.00	-12	8,532	-0.14%
2021/11/09	29	544.69	33	548.00	542.00	-4	8,549	-0.05%
2021/11/08	34.2	543.34	20.2	539.27	536.00	14	8,522	0.16%
2021/11/05	23.3	539.33	28	542.93	558.00	-4.7	8,506	-0.06%
2021/11/04	28	542.75	27	547.11	535.00	1	8,427	0.01%
2021/11/03	32	515.69	20.1	519.52	530.00	11.9	8,376	0.14%
2021/11/02	56	535.45	28.1	532.55	526.00	27.9	8,331	0.33%
2021/11/01	22	514.05	27	513.63	514.00	-5	8,267	-0.06%
2021/10/29	4	480.50	11.1	485.72	490.50	-7.1	8,313	-0.09%
2021/10/28	7	469.07	6	467.83	465.50	1	8,216	0.01%
2021/10/27	9.1	462.93	17	463.29	470.50	-7.9	8,151	-0.10%
2021/10/26	7	447.21	4.1	454.27	440.50	2.9	7,978	0.04%
2021/10/25	4	441.75	12	445.42	442.00	-8	8,045	-0.10%
2021/10/22	12	440.83	8	443.06	440.50	4	8,096	0.05%
2021/10/21	16.1	434.39	11	445.45	430.00	5.1	8,048	0.06%
2021/10/20	5	447.20	10.1	451.24	456.50	-5.1	8,036	-0.06%
2021/10/19	1.1	446.27	23.2	444.18	450.50	-22.1	7,971	-0.28%
2021/10/18	2	413.25	2	416.00	412.00	0	7,845	0.00%
2021/10/15	3	413.50	5.2	414.96	413.50	-2.2	7,803	-0.03%
2021/10/14	5	398.89	2	396.75	392.50	3	7,727	0.04%
2021/10/13	5.2	397.75	7	401.14	393.00	-1.8	7,675	-0.02%
2021/10/12	4	422.38	2	422.75	418.50	2	7,620	0.03%
2021/10/08	16	432.94	13	436.08	430.00	3	7,639	0.04%
2021/10/07	12	432.29	6.2	435.95	431.00	5.8	7,595	0.08%
2021/10/06	11.1	411.55	10	426.10	407.00	1.1	7,534	0.01%
2021/10/05	5	411.20	2	421.24	425.00	3	7,507	0.04%
2021/10/04	2	409.01	1	416.50	401.50	1	7,422	0.01%
2021/10/01	7	429.20	5	419.70	423.00	2	7,494	0.03%
2021/09/30	2.1	435.50	5	430.01	435.00	-2.9	7,545	-0.04%
2021/09/29	11.4	434.51	0	0.00	419.00	11.4	7,446	0.15%
2021/09/28	2	447.26	2	452.75	463.00	0	7,375	0.00%
2021/09/27	7	463.86	11	460.59	461.00	-4	7,334	-0.05%
2021/09/24	15	477.00	3	473.02	473.00	12	7,293	0.16%
2021/09/23	18.1	462.86	12.1	462.93	469.50	6	7,221	0.08%
2021/09/22	3	446.00	0.1	449.81	443.00	2.9	7,174	0.04%
2021/09/17	2	454.00	4	456.25	460.00	-2	7,178	-0.03%
2021/09/16	13	458.15	20	457.88	449.00	-7	7,207	-0.10%
2021/09/15	3	438.17	1	446.50	448.50	2	7,272	0.03%
2021/09/14	4	442.13	6.2	444.02	444.00	-2.2	7,355	-0.03%
2021/09/13	1	425.00	2	433.50	434.00	-1	7,539	-0.01%
2021/09/10	0	0.00	2.3	430.87	433.00	-2.3	7,642	-0.03%
2021/09/09	4	414.38	3	420.00	420.50	1	7,689	0.01%
2021/09/08	8.1	422.69	9.2	421.35	410.00	-1.1	7,719	-0.01%
2021/09/07	18.1	437.81	14.5	436.76	438.50	3.6	7,636	0.05%
2021/09/06	5.1	447.39	5	441.80	453.50	0.1	7,514	0.00%
2021/09/03	3	421.83	6	424.67	427.00	-3	7,378	-0.04%
2021/09/02	4	415.88	5	421.72	413.00	-1	7,455	-0.01%
2021/09/01	4.7	424.30	2	421.50	426.00	2.7	7,564	0.04%
2021/08/31	2	417.50	3	418.00	421.50	-1	7,632	-0.01%
2021/08/30	11	420.77	5	422.10	420.50	6	7,856	0.08%
2021/08/27	8	395.00	12.1	398.92	413.00	-4.1	7,882	-0.05%
2021/08/26	11.1	380.14	9	390.00	379.50	2.1	7,929	0.03%
2021/08/25	6.2	382.00	16.1	385.78	387.50	-9.9	7,950	-0.12%
2021/08/24	13.1	375.56	0	0.00	369.50	13.1	7,916	0.16%
2021/08/23	1	383.50	8	385.13	387.00	-7	8,053	-0.09%
2021/08/20	11	366.14	8.1	367.97	365.00	2.9	8,070	0.04%
2021/08/19	3	364.50	0	0.00	360.00	3	8,102	0.04%
2021/08/18	3	362.67	2	354.25	373.50	1	8,165	0.01%
2021/08/17	2	353.50	2	371.00	352.00	0	8,221	0.00%
2021/08/16	3	378.50	1	375.50	375.50	2	8,285	0.02%
2021/08/13	14.3	383.82	9	387.78	380.00	5.3	8,408	0.06%
2021/08/12	2	386.50	2	392.00	400.50	0	8,396	0.00%
2021/08/11	2.1	394.85	2	387.50	385.00	0.1	8,478	0.00%
2021/08/10	6	402.83	0.1	405.00	401.00	5.9	8,727	0.07%
2021/08/09	9	411.94	12	409.67	402.50	-3	9,021	-0.03%
2021/08/06	1.1	400.10	3.1	410.05	416.00	-2	9,206	-0.02%
2021/08/05	0	0.00	6	408.50	414.50	-6	9,399	-0.06%
2021/08/04	6	408.17	4	404.75	396.00	2	9,662	0.02%
2021/08/03	2	400.00	3.3	398.14	405.50	-1.3	9,629	-0.01%
2021/08/02	2.2	390.56	7	391.29	389.50	-4.9	9,681	-0.05%
2021/07/30	6.1	408.22	9	397.78	397.00	-2.9	9,818	-0.03%
2021/07/29	5	411.30	10.3	411.54	416.00	-5.3	9,932	-0.05%
2021/07/28	2.2	376.45	2.2	385.43	383.50	0	9,954	0.00%
2021/07/27	3.2	379.11	2	376.25	375.50	1.2	10,059	0.01%
2021/07/26	6.1	385.40	5	383.40	385.50	1.1	10,058	0.01%
2021/07/23	4.2	392.59	4.4	426.50	391.50	-0.2	10,051	0.00%
2021/07/22	0	0.00	1.1	425.77	427.50	-1.1	10,131	-0.01%
2021/07/21	2.1	425.23	4	418.13	409.00	-1.9	10,227	-0.02%
2021/07/20	4.1	426.17	3	421.67	418.50	1.1	10,396	0.01%
2021/07/19	1	423.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	2	422.75	4.4	428.49	436.00	-2.4	10,488	-0.02%
2021/07/15	4.1	422.20	0	0.00	419.50	4.1	10,505	0.04%
2021/07/14	5	429.10	6	431.83	434.00	-1	10,527	-0.01%
2021/07/13	12	434.29	2	431.25	420.00	10	10,581	0.09%
2021/07/12	5	432.60	5	432.80	428.00	0	10,654	0.00%
2021/07/09	3.1	419.58	2	423.00	418.00	1.1	10,783	0.01%
2021/07/08	8	429.50	14	432.21	419.00	-6	10,861	-0.06%
2021/07/07	13.1	425.08	14	423.61	424.50	-0.9	10,779	-0.01%
2021/07/06	8	404.69	8	408.06	407.50	0	10,703	0.00%
2021/07/05	3	401.67	4.1	406.37	406.00	-1.1	10,729	-0.01%
2021/07/02	2	388.00	4.1	389.51	391.50	-2.1	10,733	-0.02%
2021/07/01	3.1	382.57	6.1	380.88	379.00	-3	10,827	-0.03%
2021/06/30	5	385.60	1	388.00	389.50	4	10,896	0.04%
2021/06/29	2	386.00	2	390.75	389.00	0	11,072	0.00%
2021/06/28	4	389.50	4	393.75	387.50	0	11,215	0.00%
2021/06/25	18	394.69	14.1	407.54	393.00	3.9	11,430	0.03%
2021/06/24	17	401.76	22	408.77	402.50	-5	11,444	-0.04%
2021/06/23	10	394.25	12	394.13	394.00	-2	11,434	-0.02%
2021/06/22	17.4	373.29	25.2	372.78	387.00	-7.8	11,496	-0.07%
2021/06/21	13	366.27	12	364.13	358.50	1	11,504	0.01%
2021/06/18	5	359.10	17.1	358.95	359.50	-12.1	11,641	-0.10%
2021/06/17	14.6	351.82	4	351.13	354.50	10.6	11,625	0.09%
2021/06/16	9.3	346.28	7	344.51	340.50	2.3	11,770	0.02%
2021/06/15	2	348.50	1	347.00	347.00	1	11,979	0.01%
2021/06/11	2	348.51	1.7	346.49	345.50	0.3	12,086	0.00%
2021/06/10	23.2	350.50	11	362.98	348.50	12.2	12,066	0.10%
2021/06/09	3.1	362.53	8.1	360.72	361.50	-5	12,014	-0.04%
2021/06/08	11	355.14	14	354.25	350.00	-3	12,086	-0.02%
2021/06/07	11	342.86	35	352.78	352.00	-24	12,149	-0.20%
2021/06/04	9.1	340.29	14	340.64	341.00	-4.9	12,164	-0.04%
2021/06/03	12	335.50	8	334.88	335.50	4	12,286	0.03%
2021/06/02	3	321.00	1	320.55	319.50	2	12,406	0.02%
2021/06/01	15.3	327.10	22	330.45	326.00	-6.7	12,809	-0.05%
2021/05/31	11	328.85	14	331.39	330.50	-3	12,903	-0.02%
2021/05/28	8	314.26	0	0.00	313.00	8	12,973	0.06%
2021/05/27	3	310.17	1.1	316.00	318.00	1.9	13,120	0.01%
2021/05/26	3	325.67	2	319.50	318.00	1	13,659	0.01%
2021/05/25	25	330.80	19.1	329.68	323.00	6	13,888	0.04%
2021/05/24	3.1	319.66	6	318.08	322.50	-2.9	14,179	-0.02%
2021/05/21	27	308.67	28	304.21	315.00	-1	14,241	-0.01%
2021/05/20	17	298.94	16	299.47	292.00	1	14,242	0.01%
2021/05/19	27	309.07	31	310.24	303.50	-4	14,320	-0.03%
2021/05/18	33	310.55	26	317.52	310.00	7	14,420	0.05%
2021/05/17	16	293.59	34	299.87	302.00	-18	14,416	-0.12%
2021/05/14	44	296.01	26	296.90	290.00	18	14,577	0.12%
2021/05/13	14	281.43	15	278.07	283.50	-1	14,722	-0.01%
2021/05/12	18	279.58	24.5	280.03	268.50	-6.5	14,720	-0.04%
2021/05/11	9	289.78	28.1	283.21	279.50	-19.1	14,604	-0.13%
2021/05/10	8	312.94	4.1	311.45	307.00	3.9	14,629	0.03%
2021/05/07	10	314.25	18	312.47	318.00	-8	14,693	-0.05%
2021/05/06	8	304.31	10	304.70	305.00	-2	14,811	-0.01%
2021/05/05	18	304.53	15	295.37	289.00	3	14,962	0.02%
2021/05/04	21	304.17	20.1	304.67	308.00	0.9	15,155	0.01%
2021/05/03	5.1	303.32	0.1	304.42	298.50	5	15,361	0.03%
2021/04/29	1	317.00	0.1	318.00	318.50	0.9	15,576	0.01%
2021/04/28	3.2	318.45	5.3	316.51	316.00	-2.1	15,722	-0.01%
2021/04/27	11.1	303.76	8	308.25	307.50	3.1	15,651	0.02%
2021/04/26	14.3	310.53	13	307.88	305.50	1.3	15,604	0.01%
2021/04/23	10	323.50	11.2	323.68	324.50	-1.2	15,471	-0.01%
2021/04/22	6.1	322.28	7	322.36	315.50	-1	15,551	-0.01%
2021/04/21	1	316.50	0	0.00	316.00	1	15,609	0.01%
2021/04/20	2.2	324.41	2.1	321.52	320.50	0.1	15,797	0.00%
2021/04/19	4.2	321.30	0.1	320.50	319.50	4.1	15,976	0.03%
2021/04/16	7	334.93	6	333.08	332.50	1	16,094	0.01%
2021/04/15	5	332.00	6.2	330.26	341.50	-1.1	16,156	-0.01%
2021/04/14	16	318.81	13	319.58	315.50	3	16,343	0.02%
2021/04/13	5	328.20	5	330.50	320.00	0	16,600	0.00%
2021/04/12	1	325.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	11	338.41	11	337.82	334.50	0	17,408	0.00%
2021/04/08	6.1	333.68	1	333.00	332.50	5.1	17,517	0.03%
2021/04/07	10.1	346.24	3.1	342.04	340.50	7	17,676	0.04%
2021/04/06	20	357.18	31	352.89	351.00	-11	17,697	-0.06%
2021/04/01	47	356.10	42	356.06	351.50	5	17,728	0.03%
2021/03/31	28	350.64	26	349.50	354.00	2	17,659	0.01%
2021/03/30	37	348.64	35	346.39	356.00	2	17,607	0.01%
2021/03/29	7	338.78	0	0.00	332.00	7	17,594	0.04%
2021/03/26	3	330.50	4.2	333.17	335.50	-1.2	17,648	-0.01%
2021/03/25	10	331.90	4	321.25	318.00	6	17,696	0.03%
2021/03/24	20	322.80	28.6	324.54	326.00	-8.6	17,729	-0.05%
2021/03/23	38	313.89	40	311.56	305.50	-2	17,862	-0.01%
2021/03/22	1	305.00	3	304.33	306.50	-2	17,897	-0.01%
2021/03/19	1	303.00	1	307.50	307.00	0	18,207	0.00%
2021/03/18	42	310.38	49	310.46	312.50	-7	18,415	-0.04%
2021/03/17	32	299.97	31	298.71	299.00	1	19,046	0.01%
2021/03/16	1	295.50	1	297.00	293.50	0	19,039	0.00%
2021/03/15	5	295.60	5	296.10	296.00	0	19,156	0.00%
2021/03/12	7.2	297.99	7	297.79	292.00	0.2	19,332	0.00%
2021/03/11	6	286.25	5	289.70	293.00	1	19,290	0.01%
2021/03/10	10	283.50	8	282.25	283.50	2	19,312	0.01%
2021/03/09	10	276.45	9	276.33	273.50	1	19,378	0.01%
2021/03/08	13	295.88	11	289.95	279.50	2	19,323	0.01%
2021/03/05	7.1	282.66	9.2	288.51	295.00	-2.1	19,253	-0.01%
2021/03/04	6	280.33	2	279.25	278.50	4	19,494	0.02%
2021/03/03	7	278.86	5	279.10	280.50	2	20,089	0.01%
2021/03/02	8.1	301.27	3	293.76	291.00	5.1	20,206	0.03%
2021/02/26	12.1	301.48	12	308.04	299.00	0.1	20,621	0.00%
2021/02/25	23	307.91	23	307.52	306.00	0	20,571	0.00%
2021/02/24	22	306.80	59	304.35	295.00	-37	20,482	-0.18%
2021/02/23	5.3	289.23	4	285.38	286.00	1.3	20,111	0.01%
2021/02/22	27.2	300.32	12	297.29	294.50	15.2	20,077	0.08%
2021/02/19	7	293.36	7.1	291.80	290.00	-0.1	20,068	0.00%
2021/02/18	6.4	290.27	5	288.30	288.00	1.4	20,471	0.01%
2021/02/17	30	281.82	5.2	284.63	286.50	24.8	20,394	0.12%
2021/02/05	35.1	261.46	38.1	263.33	265.00	-3	20,323	-0.01%
2021/02/04	6	246.75	10	250.10	254.00	-4	20,022	-0.02%
2021/02/03	21	245.74	21.2	245.15	243.50	-0.2	19,998	0.00%
2021/02/02	13.3	240.16	14	241.04	246.00	-0.7	20,266	0.00%
2021/02/01	4	230.00	2	230.50	233.00	2	20,194	0.01%
2021/01/29	29	238.09	25.3	237.94	226.00	3.7	20,282	0.02%
2021/01/28	12.1	237.56	14.9	237.48	236.00	-2.8	20,453	-0.01%
2021/01/27	9	240.78	14	244.29	248.00	-5	20,900	-0.02%
2021/01/26	12	244.21	17	241.88	238.00	-5	20,689	-0.02%
2021/01/25	40.1	241.70	33	232.82	233.50	7.1	20,465	0.03%
2021/01/22	8	236.19	6	241.60	253.50	2	20,285	0.01%
2021/01/21	18.5	227.15	16.4	227.90	230.50	2.2	20,632	0.01%
2021/01/20	15	219.23	16	217.19	216.50	-1	20,912	0.00%
2021/01/19	2.1	222.05	3	220.00	221.00	-0.9	20,942	0.00%
2021/01/18	5	221.50	8	218.50	223.00	-3	20,942	-0.01%
2021/01/15	1	220.50	2	220.00	219.00	-1	21,070	0.00%
2021/01/14	6	223.75	6	219.75	224.00	0	21,183	0.00%
2021/01/13	8	223.88	7	227.00	220.00	1	21,377	0.00%
2021/01/12	2.1	219.24	4	219.50	222.00	-1.9	21,255	-0.01%
2021/01/11	11.2	219.04	7	220.29	221.00	4.2	21,231	0.02%
2021/01/08	5	213.10	12	212.83	216.00	-7	21,161	-0.03%
2021/01/07	12	213.46	9	214.94	212.50	3	21,266	0.01%
2021/01/06	17	213.09	16	210.88	205.50	1	21,103	0.00%
2021/01/05	15.2	206.93	17	210.79	209.00	-1.8	20,767	-0.01%
2021/01/04	3	191.83	22	196.25	200.00	-19	20,315	-0.09%
2020/12/31	4	182.50	1	182.00	182.00	3	20,417	0.01%
2020/12/30	3	177.50	7	178.07	178.00	-4	20,352	-0.02%
2020/12/29	2	174.25	3.1	174.95	175.00	-1.1	20,296	-0.01%
2020/12/28	4	169.50	5	172.00	173.50	-1	20,363	0.00%
2020/12/25	5	171.00	2	168.50	168.50	3	20,484	0.01%
2020/12/24	4	173.63	2	174.00	171.50	2	20,704	0.01%
2020/12/23	5	174.20	8	174.82	176.50	-3	21,025	-0.01%
2020/12/22	8	172.25	2	173.04	170.00	6	21,244	0.03%
2020/12/21	17	170.00	16	172.56	177.00	1	21,463	0.00%
2020/12/18	10	174.95	10	173.15	173.00	0	21,402	0.00%
2020/12/17	6	178.75	4	179.87	176.50	2	21,487	0.01%
2020/12/16	3	178.67	2.1	180.28	176.50	1	21,308	0.00%
2020/12/15	16.1	180.18	18.1	175.28	174.50	-2	21,169	-0.01%
2020/12/14	19.1	183.19	18.1	182.79	186.00	1	21,176	0.00%
2020/12/11	46	181.63	33.1	186.52	173.50	12.9	21,227	0.06%
2020/12/10	0	176.50	10	175.50	178.00	-10	20,892	-0.05%
2020/12/09	12	177.37	10	177.60	177.00	2	20,964	0.01%
2020/12/08	9.2	178.05	8	177.38	180.00	1.2	21,114	0.01%
2020/12/07	2	173.75	11	173.77	172.50	-9	21,181	-0.04%
2020/12/04	6	171.25	4	170.00	169.50	2	21,257	0.01%
2020/12/03	11	170.45	4	170.75	172.00	7	21,423	0.03%
2020/12/02	21.1	178.55	1	177.00	177.50	20.1	21,593	0.09%
2020/12/01	30	177.93	48.5	175.98	175.00	-18.5	21,832	-0.08%
2020/11/30	23	178.52	23.5	179.55	181.00	-0.5	22,146	0.00%
2020/11/27	18.1	170.69	18.1	170.33	171.00	0.1	22,106	0.00%
2020/11/26	11	157.09	13	157.35	165.00	-2	21,958	-0.01%
2020/11/25	22	153.45	16	152.56	150.00	6	21,831	0.03%
2020/11/24	11	149.14	42	149.44	152.50	-31	21,510	-0.14%
2020/11/23	6	139.92	7	141.64	139.00	-1	21,122	0.00%
2020/11/20	2	135.75	3.2	136.03	138.00	-1.2	21,154	-0.01%
2020/11/19	19.1	136.32	18	138.19	136.50	1.1	21,594	0.01%
2020/11/18	13	140.62	13	140.50	140.50	0	22,024	0.00%
2020/11/17	43.3	141.43	43	140.48	144.00	0.3	22,546	0.00%
2020/11/16	21	134.55	22	135.45	134.50	-1	22,619	0.00%
2020/11/13	33	132.83	33	131.73	133.50	0	23,023	0.00%
2020/11/12	1	133.50	5	132.20	133.00	-4	23,372	-0.02%
2020/11/11	17	132.62	12	133.54	130.00	5	24,230	0.02%
2020/11/10	15	129.07	10	129.80	131.00	5	24,580	0.02%
2020/11/09	21	127.74	21	128.17	125.50	0	24,922	0.00%
2020/11/06	12	130.71	7	127.21	126.50	5	25,163	0.02%
2020/11/05	17	125.71	29	127.34	127.50	-12	25,319	-0.05%
2020/11/04	23	121.02	34	124.94	125.50	-11	25,317	-0.04%
2020/11/03	12	116.67	14	117.54	118.00	-2	24,845	-0.01%
2020/11/02	23	115.02	12	115.88	116.50	11	25,018	0.04%
2020/10/30	10.1	115.01	12	115.42	115.50	-1.9	25,649	-0.01%
2020/10/29	36	112.65	60	111.66	114.50	-24	25,690	-0.09%
2020/10/28	27	113.93	10	113.00	111.00	17	25,271	0.07%
2020/10/27	3	119.50	5	117.50	121.00	-2	24,968	-0.01%
2020/10/26	16	119.47	15	119.50	119.00	1	25,251	0.00%
2020/10/23	15	119.80	16	120.25	121.00	-1	25,337	0.00%
2020/10/22	8	122.63	3	121.83	121.50	5	25,415	0.02%
2020/10/21	8	128.56	7	126.50	125.50	1	25,266	0.00%
2020/10/20	20	127.05	18	128.06	130.00	2	25,065	0.01%
2020/10/19	15	126.87	22	128.75	126.50	-7	25,132	-0.03%
2020/10/16	22	128.02	15	126.27	124.50	7	25,702	0.03%
2020/10/15	6	130.00	8	129.06	128.00	-2	25,721	-0.01%
2020/10/14	11	123.82	19	127.95	127.50	-8	25,500	-0.03%
2020/10/13	2	122.50	3	123.33	123.00	-1	25,389	0.00%
2020/10/12	7	126.36	5	123.50	124.50	2	25,464	0.01%
2020/10/08	4	125.88	8	125.44	127.00	-4	25,504	-0.02%
2020/10/07	18	120.86	16	121.13	121.50	2	25,230	0.01%
2020/10/06	3	121.00	4	122.50	121.50	-1	25,325	0.00%
2020/10/05	5	117.70	3	118.00	119.50	2	25,291	0.01%
2020/09/30	3	115.17	2	115.50	118.00	1	25,190	0.00%
2020/09/29	7	116.79	6	117.67	116.00	1	25,088	0.00%
2020/09/28	21	119.67	25	117.70	120.50	-4	24,889	-0.02%
2020/09/25	35	118.29	33	118.52	113.00	2	24,582	0.01%
2020/09/24	5	122.30	2	122.75	119.50	3	24,484	0.01%
2020/09/23	3	127.50	4	127.63	128.00	-1	24,310	0.00%
2020/09/22	28	128.36	23	127.28	127.00	5	24,831	0.02%
2020/09/21	11	132.73	9	130.00	130.00	2	24,943	0.01%
2020/09/18	22	134.45	19	134.05	134.50	3	24,915	0.01%
2020/09/17	13	134.31	20	134.95	136.00	-7	24,892	-0.03%
2020/09/16	29	133.50	21	132.93	133.00	8	24,713	0.03%
2020/09/15	39	129.99	42	131.52	129.50	-3	24,499	-0.01%
2020/09/14	10	125.30	0	0.00	125.50	10	24,093	0.04%
2020/09/11	1	126.50	0	0.00	123.00	1	24,262	0.00%
2020/09/10	24	131.63	23	125.52	126.00	1	24,201	0.00%
2020/09/09	22	131.30	24	125.81	132.00	-2	24,286	-0.01%
2020/09/08	33	130.20	34	132.44	128.00	-1	24,190	0.00%
2020/09/07	31	131.32	30	128.87	126.50	1	24,242	0.00%
2020/09/04	30	136.43	24	137.27	136.50	6	24,763	0.02%
2020/09/03	26	140.04	31	137.26	138.00	-5	25,002	-0.02%
2020/09/02	36	131.93	33	132.05	131.00	3	24,461	0.01%
2020/09/01	5	125.10	15	128.30	132.50	-10	23,928	-0.04%
2020/08/31	13	121.23	12	124.04	120.50	1	23,549	0.00%
2020/08/28	27	125.13	17	125.97	123.00	10	23,383	0.04%
2020/08/27	35	130.53	34	131.51	129.00	1	23,254	0.00%
2020/08/26	55	130.73	39	130.76	131.00	16	23,598	0.07%
2020/08/25	34	129.99	34	128.56	129.00	0	23,887	0.00%
2020/08/24	39	133.15	35	134.07	132.00	4	23,450	0.02%
2020/08/21	22	138.14	39	135.82	140.50	-17	23,067	-0.07%
2020/08/20	33	134.58	12	135.67	128.00	21	22,561	0.09%
2020/08/19	38	142.07	33	141.97	142.00	5	22,319	0.02%
2020/08/18	34	140.44	33	139.85	138.50	1	22,087	0.00%
2020/08/17	40	143.85	39	140.83	138.50	1	22,089	0.00%
2020/08/14	10	137.30	11	140.50	144.00	-1	21,462	0.00%
2020/08/13	16	132.41	14	132.36	131.00	2	21,254	0.01%
2020/08/12	2	125.75	7	125.14	129.00	-5	21,126	-0.02%
2020/08/11	5	116.40	3	118.50	117.50	2	20,834	0.01%
2020/08/10	8	118.25	10	118.95	120.00	-2	20,473	-0.01%
2020/08/07	22	114.75	22	114.82	113.50	0	20,183	0.00%
2020/08/06	5	117.70	2	118.50	118.50	3	20,065	0.01%
2020/08/05	15	114.03	15	115.20	116.00	0	19,961	0.00%
2020/08/04	8	106.31	7	110.57	111.50	1	19,411	0.01%
2020/08/03	1	101.00	1	104.50	101.50	0	19,281	0.00%
2020/07/31	8	100.03	8	100.63	100.00	0	19,193	0.00%
2020/07/30	11	98.40	9	99.51	100.00	2	19,020	0.01%
2020/07/29	4	94.85	1	94.60	94.60	3	18,671	0.02%
2020/07/28	6	97.18	12	97.00	96.10	-6	18,568	-0.03%
2020/07/27	1	93.40	3	94.53	94.40	-2	18,413	-0.01%
2020/07/24	7	92.53	5	94.38	92.30	2	18,529	0.01%
2020/07/23	4	95.35	7	95.43	96.00	-3	18,691	-0.02%
2020/07/22	14	93.02	19	94.60	96.50	-5	18,608	-0.03%
2020/07/21	0	0.00	9	88.54	89.80	-9	17,942	-0.05%
2020/07/20	1	81.10	0	0.00	81.70	1	18,263	0.01%
2020/07/17	0	0.00	4	81.08	79.80	-4	18,346	-0.02%
2020/07/16	1	81.50	2	82.05	81.80	-1	18,413	-0.01%
2020/07/15	0	0.00	13	80.20	80.50	-13	18,412	-0.07%
2020/07/14	14	79.08	2	80.00	79.00	12	18,485	0.06%
2020/07/13	8	81.25	2	80.95	82.70	6	18,653	0.03%
2020/07/10	30	82.85	9	83.41	82.70	21	18,846	0.11%
2020/07/09	3	86.73	20	87.18	86.10	-17	19,015	-0.09%
2020/07/08	5	88.12	14	87.99	88.10	-9	19,258	-0.05%
2020/07/07	7	86.20	8	86.46	85.40	-1	19,298	-0.01%
2020/07/06	7	88.17	10.1	86.81	86.50	-3.1	19,317	-0.02%
2020/07/03	14	84.89	13	84.00	84.30	1	19,427	0.01%
2020/07/02	1	79.20	1	80.65	81.90	0	19,400	0.00%
2020/07/01	15	80.81	7	79.53	78.40	8	19,314	0.04%
2020/06/30	4	77.05	11	77.79	79.30	-7	18,858	-0.04%
2020/06/29	1	72.00	5	72.06	72.10	-4	18,765	-0.02%
2020/06/24	2	71.85	0	0.00	72.10	2	18,843	0.01%
2020/06/23	5	72.14	3	70.50	70.50	2	19,099	0.01%
2020/06/22	11	72.31	14	72.43	72.50	-3	19,195	-0.02%
2020/06/19	2	69.60	4	69.35	69.60	-2	19,083	-0.01%
2020/06/18	13	69.26	20	69.30	69.40	-7	19,140	-0.04%
2020/06/17	11	67.78	43	67.72	67.80	-32	18,947	-0.17%
2020/06/16	22	67.31	33	66.66	66.50	-11	18,966	-0.06%
2020/06/15	14	63.89	3	64.43	63.30	11	18,702	0.06%
2020/06/12	25	65.35	35	64.61	65.40	-10	18,726	-0.05%
2020/06/11	60	67.38	58	67.86	65.90	2	18,425	0.01%
2020/06/10	32	63.63	98	63.15	65.30	-66	17,466	-0.38%
2020/06/09	21	59.96	1	59.40	59.40	20	16,885	0.12%
2020/06/08	2	59.65	3	59.63	59.50	-1	16,932	-0.01%
2020/06/05	5	60.62	23	60.90	60.40	-18	16,913	-0.11%
2020/06/04	8	59.31	1	59.50	59.10	7	16,812	0.04%
2020/06/03	27	59.62	1	59.10	59.40	26	16,950	0.15%
2020/06/02	51	59.94	28	60.59	59.70	23	16,883	0.14%
2020/06/01	24	59.81	84	59.15	60.30	-60	16,561	-0.36%
2020/05/29	0	0.00	7	55.81	56.00	-7	16,149	-0.04%
2020/05/28	20	55.85	1	56.60	55.00	19	16,444	0.12%
2020/05/27	15	56.11	1	56.80	56.00	14	16,532	0.08%
2020/05/26	18	56.19	49	55.20	56.20	-31	16,481	-0.19%
2020/05/25	19	55.11	77	55.17	54.70	-58	16,235	-0.36%
2020/05/22	85	56.90	38	55.95	54.10	47	16,085	0.29%
2020/05/21	111	59.01	72	59.74	58.70	39	15,936	0.24%	大買/
2020/05/20	68	57.91	35	59.31	57.80	33	16,305	0.20%
2020/05/19	108	58.99	30	58.49	58.50	78	16,013	0.49%	大買/
2020/05/18	4	63.78	3	63.40	63.00	1	15,354	0.01%
2020/05/15	6	70.43	36.1	69.44	69.90	-30.1	15,233	-0.20%
2020/05/14	1	70.50	0	0.00	70.50	1	15,197	0.01%
2020/05/13	1	73.20	11	73.44	72.80	-10	15,197	-0.07%
2020/05/12	39	73.18	6.2	72.12	71.80	32.8	15,159	0.22%
2020/05/11	19.3	73.50	35	74.43	75.20	-15.7	15,088	-0.10%
2020/05/08	0	0.00	12	70.95	71.30	-12	14,939	-0.08%
2020/05/07	1	69.70	4	69.73	69.50	-3	14,955	-0.02%
2020/05/06	67	69.67	6	69.70	69.60	61	14,843	0.41%
2020/05/05	3	69.90	1	70.90	69.80	2	14,850	0.01%
2020/05/04	10	69.75	4	70.00	70.50	6	14,777	0.04%
2020/04/30	9	71.29	4	72.35	71.30	5	14,741	0.03%
2020/04/29	4	70.98	15	71.47	72.00	-11	14,677	-0.07%
2020/04/28	32	69.89	14	69.93	70.50	18	14,493	0.12%
2020/04/27	1	66.60	0	0.00	67.60	1	14,229	0.01%
2020/04/24	11	67.43	7	66.54	67.50	4	14,120	0.03%
2020/04/23	19	67.50	31	67.93	68.10	-12	14,001	-0.09%
2020/04/22	15	63.30	21	64.44	65.40	-6	13,543	-0.04%
2020/04/21	35	64.69	37	64.66	64.60	-2	13,417	-0.01%
2020/04/20	7	65.26	20	65.50	65.70	-13	13,386	-0.10%
2020/04/17	17	65.10	4	65.53	64.50	13	13,446	0.10%
2020/04/16	4	63.55	39	64.18	65.00	-35	13,214	-0.26%
2020/04/15	17	64.35	3	64.17	62.10	14	12,910	0.11%
2020/04/14	1	57.90	72	61.31	62.10	-71	12,508	-0.57%
2020/04/13	13	56.46	121	57.54	56.50	-108	12,269	-0.88%	大賣/鉅額交易
2020/04/10	9	52.89	31	52.82	53.70	-22	11,965	-0.18%
2020/04/09	84	52.31	0	0.00	52.00	84	11,825	0.71%
2020/04/08	52	52.65	73	53.92	53.40	-21	11,714	-0.18%
2020/04/07	84	53.85	15	56.00	53.40	69	11,489	0.60%
2020/04/06	17	53.37	40	54.19	54.30	-23	11,222	-0.20%
2020/04/01	33	52.75	13	53.97	53.80	20	11,126	0.18%
2020/03/31	1	54.80	4	54.68	55.00	-3	10,938	-0.03%
2020/03/30	7	51.67	6	52.17	52.40	1	10,584	0.01%
2020/03/27	0	0.00	3	49.88	50.40	-3	10,329	-0.03%
2020/03/26	5	46.04	2	46.95	47.00	3	9,955	0.03%
2020/03/25	11	43.09	22	42.60	43.65	-11	9,663	-0.11%
2020/03/24	4	39.79	2	40.03	39.70	2	9,510	0.02%
2020/03/23	7	39.56	0	0.00	38.70	7	9,309	0.08%
2020/03/20	6	42.94	11	44.82	43.00	-5	9,177	-0.05%
2020/03/19	11	42.90	3	47.20	42.85	8	8,913	0.09%
2020/03/18	6	46.45	8	48.04	47.60	-2	8,805	-0.02%
2020/03/17	0	0.00	2	44.95	44.70	-2	8,584	-0.02%
2020/03/16	0	0.00	29	45.40	43.70	-29	8,501	-0.34%
2020/03/13	2	44.13	5	44.50	46.70	-3	8,509	-0.04%
2020/03/12	31	50.29	2	49.80	49.00	29	8,368	0.35%
2020/03/11	5	56.30	0	0.00	54.20	5	8,281	0.06%
2020/03/10	2	56.00	6	55.10	56.00	-4	8,218	-0.05%
2020/03/09	2	57.15	11	55.03	55.00	-9	8,085	-0.11%
2020/03/06	3	56.93	43	56.75	57.40	-40	7,895	-0.51%
2020/03/05	14	57.91	8	56.90	56.10	6	7,883	0.08%
2020/03/04	1	55.90	0	0.00	56.20	1	7,683	0.01%
2020/03/03	3	56.87	12	56.75	55.50	-9	7,573	-0.12%
2020/03/02	2	55.00	8	53.93	56.00	-6	7,183	-0.08%
2020/02/27	1	55.00	2	54.10	53.00	-1	6,883	-0.01%
2020/02/26	11	55.47	1	56.10	55.20	10	6,724	0.15%
2020/02/25	34	55.80	36	56.46	55.30	-2	6,595	-0.03%
2020/02/24	23	56.40	9	56.52	56.90	14	6,535	0.21%
2020/02/21	8	53.71	36	54.76	55.80	-28	6,145	-0.46%
2020/02/20	0	0.00	2	50.80	50.80	-2	5,405	-0.04%
2020/02/19	10	47.35	12	48.08	48.55	-2	5,207	-0.04%
2020/02/17	2	47.13	0	0.00	47.00	2	5,213	0.04%
2020/02/13	3	48.00	3	46.92	47.50	0	5,273	0.00%
2020/02/12	5	45.80	5	46.70	47.00	0	5,269	0.00%
2020/02/11	0	0.00	1	45.15	45.05	-1	5,299	-0.02%
2020/02/10	13	41.60	5	42.60	42.90	8	5,307	0.15%
2020/02/07	0	0.00	1	44.90	44.65	-1	5,235	-0.02%
2020/02/04	5	43.60	0	0.00	44.50	5	5,538	0.09%
2020/01/31	3	45.55	0	0.00	43.80	3	5,751	0.05%
2020/01/30	2	45.85	10	45.82	44.85	-8	6,035	-0.13%
2020/01/20	25	49.80	0	0.00	49.80	25	6,094	0.41%
2020/01/16	5	49.85	2	50.00	49.85	3	6,636	0.05%
2020/01/14	16	49.82	1	50.30	50.20	15	7,827	0.19%
2020/01/13	0	0.00	31	49.29	50.00	-31	7,701	-0.40%
2020/01/09	0	0.00	11	45.81	45.40	-11	7,519	-0.15%
2020/01/07	10	45.35	20	45.60	45.40	-10	7,872	-0.13%
2020/01/06	1	44.65	0	0.00	44.55	1	7,947	0.01%
2020/01/03	2	46.70	0	0.00	46.65	2	7,980	0.03%
2020/01/02	12	47.48	1	46.45	47.90	11	8,196	0.13%
2019/12/31	3	45.55	0	0.00	45.95	3	8,441	0.04%
2019/12/30	3	45.97	2	46.33	45.90	1	8,587	0.01%
2019/12/24	0	0.00	2	47.50	47.50	-2	8,993	-0.02%
2019/12/23	2	48.65	1	48.30	47.60	1	9,246	0.01%
2019/12/19	1	48.60	0	0.00	48.70	1	9,519	0.01%
2019/12/17	1	49.55	0	0.00	49.60	1	9,939	0.01%
2019/12/13	1	48.00	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.90	0	0.00	48.40	1	10,989	0.01%
2019/12/10	0	0.00	1	48.40	48.50	-1	11,984	-0.01%
2019/12/09	0	0.00	1	50.50	50.20	-1	11,918	-0.01%
2019/12/06	2	51.00	2	50.45	50.70	0	11,936	0.00%
2019/12/04	1	49.35	1	49.70	50.40	0	12,065	0.00%
2019/12/03	0	0.00	1	49.40	50.20	-1	12,467	-0.01%
2019/12/02	1	49.80	1	50.30	48.60	0	12,507	0.00%
2019/11/29	1	51.30	1	51.40	51.20	0	12,596	0.00%
2019/11/28	2	52.00	0	0.00	52.20	2	12,651	0.02%
2019/11/27	6	51.28	5	51.60	51.20	1	12,683	0.01%
2019/11/21	42	51.18	2	51.10	51.40	40	12,883	0.31%
2019/11/20	1	53.00	0	0.00	52.80	1	12,804	0.01%
2019/11/19	5	54.20	5	53.96	54.00	0	12,980	0.00%
2019/11/18	3	54.00	0	0.00	54.50	3	12,994	0.02%
2019/11/15	0	0.00	3	54.00	53.40	-3	13,092	-0.02%
2019/11/14	3	53.07	0	0.00	53.00	3	13,072	0.02%
2019/11/13	1	54.50	0	0.00	54.00	1	13,100	0.01%
2019/11/11	0	0.00	3	53.40	52.70	-3	13,274	-0.02%
2019/11/08	1	54.80	0	0.00	53.60	1	13,208	0.01%
2019/11/07	5	54.90	5	53.38	54.90	0	13,135	0.00%
2019/11/06	8	54.05	5	54.92	53.80	3	13,146	0.02%
2019/11/05	8	55.20	7	54.50	55.20	1	13,168	0.01%
2019/11/04	15	54.65	18	54.23	54.70	-3	13,186	-0.02%
2019/11/01	11	53.98	4	54.18	54.20	7	13,132	0.05%
2019/10/31	4	55.85	0	0.00	55.40	4	13,108	0.03%
2019/10/30	5	56.70	5	57.70	56.10	0	13,141	0.00%
2019/10/29	6	57.35	5	57.38	56.50	1	12,960	0.01%
2019/10/28	55	56.97	1	56.40	56.50	54	12,829	0.42%
2019/10/25	2	57.30	0	0.00	56.60	2	12,785	0.02%
2019/10/24	18	57.34	21	57.09	57.70	-3	12,690	-0.02%
2019/10/23	3	56.17	2	55.55	55.30	1	12,416	0.01%
2019/10/22	5	54.64	51	54.37	55.90	-46	12,379	-0.37%
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/18	2	50.90	0	0.00	51.30	2	11,965	0.02%
2019/10/17	1	50.90	1	51.70	51.20	0	12,250	0.00%
2019/10/16	32	51.28	23	52.90	50.90	9	12,597	0.07%
2019/10/15	6	51.80	16	51.90	51.90	-10	12,432	-0.08%
2019/10/14	0	0.00	5	50.39	51.00	-5	12,356	-0.04%
2019/10/09	9	48.97	11	49.40	49.00	-2	12,257	-0.02%
2019/10/08	5	49.72	0	0.00	49.00	5	12,218	0.04%
2019/10/07	0	0.00	15	51.77	52.00	-15	12,094	-0.12%
2019/10/04	2	50.20	1	49.90	50.40	1	11,927	0.01%
2019/10/02	0	0.00	5	49.61	50.20	-5	11,948	-0.04%
2019/10/01	16	49.40	7	49.99	49.35	9	11,880	0.08%
2019/09/27	9	49.88	11	50.22	50.60	-2	11,792	-0.02%
2019/09/26	4	50.90	5	51.00	50.00	-1	11,732	-0.01%
2019/09/25	16	49.77	11	49.63	49.80	5	11,662	0.04%
2019/09/24	2	50.10	2	50.30	50.20	0	11,747	0.00%
2019/09/23	7	50.67	10	50.95	50.50	-3	11,671	-0.03%
2019/09/20	10	48.88	1	49.10	49.55	9	11,584	0.08%
2019/09/19	11	49.92	2	49.73	49.90	9	11,494	0.08%
2019/09/18	4	49.11	20	48.87	49.85	-16	11,286	-0.14%
2019/09/17	17	48.65	26	47.63	48.80	-9	10,971	-0.08%
2019/09/16	19	47.32	83	45.82	47.30	-64	10,652	-0.60%
2019/09/12	3	43.37	22	43.03	43.80	-19	10,271	-0.18%
2019/09/11	1	41.40	3	41.72	41.35	-2	10,460	-0.02%
2019/09/10	6	41.08	2	40.85	41.55	4	10,575	0.04%
2019/09/09	12	41.29	0	0.00	41.05	12	10,795	0.11%
2019/09/06	78	42.30	9	42.08	42.10	69	10,828	0.64%
2019/09/05	71	42.29	126	42.78	42.80	-55	10,905	-0.50%	大賣/
2019/09/04	3	41.22	1	41.70	42.00	2	11,021	0.02%
2019/09/03	38	41.35	3	42.00	40.75	35	11,207	0.31%
2019/09/02	31	40.76	12	41.44	41.50	19	11,119	0.17%
2019/08/30	1	40.50	10	41.13	40.30	-9	11,103	-0.08%
2019/08/29	2	40.20	1	39.40	39.85	1	11,137	0.01%
2019/08/28	1	38.70	1	39.40	39.00	0	11,226	0.00%
2019/08/27	2	39.03	2	39.68	38.90	0	11,287	0.00%
2019/08/26	18	39.74	0	0.00	39.00	18	11,364	0.16%
2019/08/22	3	42.58	10	42.39	42.10	-7	11,611	-0.06%
2019/08/20	2	41.45	1	41.95	41.30	1	11,863	0.01%
2019/08/19	3	41.63	0	0.00	41.45	3	12,021	0.02%
2019/08/16	3	41.45	0	0.00	41.60	3	12,307	0.02%
2019/08/13	0	0.00	1	40.15	40.20	-1	12,351	-0.01%
2019/08/12	3	40.48	2	40.60	40.55	1	12,470	0.01%
2019/08/08	0	0.00	2	39.80	39.80	-2	12,449	-0.02%
2019/08/07	2	39.55	0	0.00	38.20	2	12,443	0.02%
2019/08/06	1	37.45	0	0.00	39.75	1	12,402	0.01%
2019/08/05	1	38.60	0	0.00	38.25	1	12,331	0.01%
2019/08/02	1	39.60	0	0.00	40.00	1	12,357	0.01%
2019/07/30	1	43.20	0	0.00	42.00	1	12,355	0.01%
2019/07/29	3	44.63	6	44.53	43.80	-3	12,241	-0.02%
2019/07/25	14	44.24	21	44.42	44.40	-7	12,142	-0.06%
2019/07/24	1	43.90	3	43.95	45.00	-2	12,018	-0.02%
2019/07/23	2	42.25	3	41.90	41.75	-1	11,824	-0.01%
2019/07/22	12	41.01	0	0.00	41.70	12	11,745	0.10%
2019/07/19	0	0.00	2	41.15	41.00	-2	11,591	-0.02%
2019/07/18	0	0.00	2	41.83	39.80	-2	11,394	-0.02%
2019/07/17	1	39.40	0	0.00	39.25	1	11,135	0.01%
2019/07/16	0	0.00	1	40.10	39.65	-1	11,312	-0.01%
2019/07/15	7	39.32	0	0.00	39.50	7	11,537	0.06%
2019/07/12	1	39.20	10	39.38	39.60	-9	11,601	-0.08%
2019/07/11	2	39.60	3	39.83	39.70	-1	11,686	-0.01%
2019/07/10	11	37.94	1	38.80	38.65	10	11,659	0.09%
2019/07/09	2	38.23	0	0.00	37.60	2	11,532	0.02%
2019/07/08	1	40.80	1	40.30	40.40	0	11,434	0.00%
2019/07/04	0	0.00	1	41.75	41.55	-1	11,545	-0.01%
2019/07/03	3	41.93	1	41.35	41.65	2	11,665	0.02%
2019/07/02	9	43.80	0	0.00	43.15	9	11,684	0.08%
2019/07/01	3	43.23	1	43.10	43.25	2	11,679	0.02%
2019/06/28	1	39.30	0	0.00	39.35	1	11,664	0.01%
2019/06/27	0	0.00	1	39.60	39.55	-1	11,856	-0.01%
2019/06/24	0	0.00	10	38.70	39.10	-10	12,282	-0.08%
2019/06/21	1	38.35	0	0.00	38.20	1	12,487	0.01%
2019/06/20	12	38.51	1	39.40	38.70	11	12,545	0.09%
2019/06/19	1	39.30	0	0.00	39.35	1	12,462	0.01%
2019/06/17	1	37.60	4	37.48	36.95	-3	12,255	-0.02%
2019/06/14	0	0.00	3	36.67	36.50	-3	12,161	-0.02%
2019/06/13	14	37.08	4	37.41	37.35	10	12,247	0.08%
2019/06/12	8	37.73	7	37.57	37.75	1	12,018	0.01%
2019/06/11	6	35.35	0	0.00	37.50	6	11,473	0.05%
2019/06/04	0	0.00	1	33.50	32.55	-1	10,954	-0.01%
2019/05/29	0	0.00	7	30.83	31.55	-7	10,536	-0.07%
2019/05/28	8	30.28	10	30.80	30.35	-2	10,470	-0.02%
2019/05/27	1	29.75	1	29.90	29.80	0	10,423	0.00%
2019/05/24	3	32.82	3	32.35	31.25	0	10,197	0.00%
2019/05/23	2	34.40	2	34.15	32.75	0	9,939	0.00%
2019/05/22	1	38.60	1	38.45	36.05	0	9,712	0.00%
2019/05/21	2	37.18	2	37.43	38.00	0	9,665	0.00%
2019/05/20	1	38.10	1	38.50	38.15	0	9,561	0.00%
2019/05/17	1	41.20	0	0.00	40.60	1	9,478	0.01%
2019/05/15	0	0.00	1	46.40	46.80	-1	9,431	-0.01%
2019/05/14	1	43.45	0	0.00	43.50	1	9,402	0.01%
2019/05/08	1	48.50	0	0.00	48.70	1	9,379	0.01%
2019/05/07	1	45.60	1	46.55	47.50	0	9,300	0.00%
2019/04/26	0	0.00	16	49.18	48.70	-16	9,300	-0.17%
2019/04/25	0	0.00	20	50.95	51.60	-20	9,427	-0.21%
2019/04/24	1	50.40	2	50.25	51.00	-1	9,414	-0.01%
2019/04/23	4	51.88	1	50.60	50.60	3	9,360	0.03%
2019/04/22	7	54.09	10	53.01	53.80	-3	9,309	-0.03%
2019/04/19	47	51.51	8	51.00	52.00	39	9,170	0.43%
2019/04/16	1	48.25	1	48.50	48.00	0	8,901	0.00%
2019/04/11	1	47.00	7	47.10	46.90	-6	8,970	-0.07%
2019/04/10	0	0.00	16	47.82	47.95	-16	8,944	-0.18%
2019/04/09	17	47.49	0	0.00	46.55	17	8,890	0.19%
2019/04/08	1	50.80	0	0.00	51.10	1	8,932	0.01%
2019/04/02	0	0.00	2	47.50	48.30	-2	9,024	-0.02%
2019/04/01	0	0.00	1	46.60	45.00	-1	8,933	-0.01%
2019/03/29	0	0.00	3	46.10	46.60	-3	8,711	-0.03%
2019/03/28	1	43.20	3	45.28	45.80	-2	8,632	-0.02%
2019/03/27	0	0.00	3	43.23	44.00	-3	8,607	-0.03%
2019/03/26	3	41.70	0	0.00	41.50	3	8,614	0.03%
2019/03/25	1	42.20	1	43.45	43.35	0	8,492	0.00%
2019/03/22	3	45.25	1	43.00	44.20	2	8,623	0.02%
2019/03/21	7	42.31	1	42.15	42.15	6	8,721	0.07%
2019/03/20	1	41.00	101	41.99	42.00	-100	8,977	-1.11%	大賣/
2019/03/19	4	39.96	7	39.91	39.90	-3	9,202	-0.03%
2019/03/18	14	37.54	43	38.74	39.30	-29	9,650	-0.30%
2019/03/15	26	37.32	45	37.40	37.25	-19	10,059	-0.19%
2019/03/13	48	36.34	2	36.30	36.30	46	10,443	0.44%
2019/03/12	0	0.00	1	37.00	36.30	-1	10,691	-0.01%
2019/03/08	7	36.30	0	0.00	36.30	7	11,377	0.06%
2019/03/07	0	0.00	6	38.50	37.80	-6	11,509	-0.05%
2019/02/27	3	39.15	3	37.72	37.75	0	12,186	0.00%
2019/02/26	0	0.00	25	37.47	38.50	-25	12,076	-0.21%
2019/02/25	10	36.80	19	37.12	36.80	-9	11,876	-0.08%
2019/02/22	8	36.08	0	0.00	36.05	8	11,864	0.07%
2019/02/21	23	37.03	0	0.00	36.85	23	11,862	0.19%
2019/02/18	2	37.90	0	0.00	37.50	2	11,865	0.02%
2019/02/12	1	38.45	21	38.26	39.00	-20	12,034	-0.17%
2019/02/11	1	37.50	0	0.00	37.25	1	12,048	0.01%
2019/01/29	0	0.00	1	36.70	36.70	-1	12,067	-0.01%
2019/01/28	1	36.65	1	36.85	36.20	0	12,095	0.00%
2019/01/25	1	36.15	1	36.00	36.00	0	12,041	0.00%
2019/01/24	2	36.35	1	36.00	36.00	1	12,023	0.01%
2019/01/18	0	0.00	7	36.72	36.75	-7	11,812	-0.06%
2019/01/17	5	36.05	5	35.75	35.55	0	11,648	0.00%
2019/01/15	10	33.90	0	0.00	34.50	10	11,490	0.09%
2019/01/11	20	33.45	0	0.00	33.25	20	11,357	0.18%
2019/01/09	6	35.68	3	34.20	33.50	3	11,212	0.03%
2019/01/08	0	0.00	25	35.00	35.20	-25	11,047	-0.23%
2019/01/07	0	0.00	5	34.60	34.70	-5	10,995	-0.05%
2019/01/04	1	34.40	1	33.55	33.50	0	10,953	0.00%
2018/12/27	2	34.05	3	34.15	33.65	-1	10,850	-0.01%
2018/12/26	2	33.73	0	0.00	32.80	2	10,677	0.02%
2018/12/25	2	35.60	1	35.45	35.15	1	10,571	0.01%
2018/12/24	1	37.45	1	36.50	37.45	0	10,361	0.00%
2018/12/22	1	36.00	0	0.00	35.75	1	10,235	0.01%
2018/12/21	2	36.15	2	36.30	36.30	0	10,278	0.00%
2018/12/18	100	36.80	0	0.00	36.30	100	9,811	1.02%
2018/12/17	2	38.15	5	37.68	37.35	-3	9,706	-0.03%
2018/12/14	8	36.54	0	0.00	37.20	8	9,423	0.08%
2018/12/13	3	38.08	0	0.00	37.75	3	9,117	0.03%
2018/12/12	2	40.48	3	40.25	39.65	-1	8,849	-0.01%
2018/12/11	9	39.30	8	39.83	40.00	1	8,632	0.01%
2018/12/10	11	36.42	16	36.09	36.40	-5	8,376	-0.06%
2018/12/07	1	33.65	5	34.83	35.75	-4	8,035	-0.05%
2018/12/06	0	0.00	1	32.65	32.50	-1	7,826	-0.01%
2018/12/05	2	34.98	1	35.30	34.50	1	7,775	0.01%
2018/12/04	5	33.50	0	0.00	34.15	5	7,604	0.07%
2018/11/28	1	30.55	0	0.00	31.15	1	6,655	0.02%
2018/11/20	0	0.00	1	30.40	30.15	-1	6,230	-0.02%
2018/11/19	1	30.40	1	30.60	31.00	0	6,184	0.00%
2018/11/14	4	33.03	5	32.70	32.90	-1	5,900	-0.02%
2018/11/13	2	30.75	3	30.05	31.10	-1	5,631	-0.02%
2018/11/12	1	30.05	0	0.00	29.55	1	5,464	0.02%
2018/11/09	3	28.85	2	28.85	29.30	1	5,449	0.02%
2018/11/07	2	28.38	2	28.63	29.60	0	5,363	0.00%
2018/11/06	0	0.00	6	27.35	26.95	-6	5,306	-0.11%
2018/11/05	2	27.90	2	27.70	28.05	0	5,299	0.00%
2018/11/02	0	0.00	2	26.05	25.90	-2	5,270	-0.04%
2018/11/01	2	25.00	0	0.00	25.20	2	5,330	0.04%
2018/10/29	0	0.00	1	25.80	25.25	-1	5,216	-0.02%
2018/10/24	0	0.00	2	26.85	26.95	-2	5,109	-0.04%
2018/10/19	0	0.00	20	24.70	24.50	-20	4,910	-0.41%
2018/10/18	2	24.60	0	0.00	24.60	2	4,852	0.04%
2018/10/17	2	24.35	1	25.20	24.35	1	4,821	0.02%
2018/10/11	25	23.95	0	0.00	23.95	25	4,645	0.54%
2018/10/09	3	26.63	0	0.00	26.60	3	4,532	0.07%
2018/10/08	0	0.00	21	27.00	26.80	-21	4,491	-0.47%
2018/10/05	0	0.00	1	28.05	28.80	-1	4,394	-0.02%
2018/10/03	1	30.80	0	0.00	30.85	1	4,247	0.02%
2018/09/26	0	0.00	11	30.70	29.90	-11	3,854	-0.29%
2018/09/25	2	31.55	2	31.50	31.50	0	3,757	0.00%
2018/09/21	23	31.53	0	0.00	31.15	23	3,712	0.62%
2018/09/20	1	32.00	0	0.00	32.00	1	3,638	0.03%
2018/09/19	1	33.45	0	0.00	32.90	1	3,554	0.03%
2018/09/18	6	33.87	5	33.75	33.00	1	3,551	0.03%
2018/09/17	9	34.57	10	35.11	34.30	-1	3,421	-0.03%
2018/09/14	16	33.86	10	33.85	34.00	6	3,060	0.20%
2018/09/13	4	32.71	5	33.05	32.60	-1	2,683	-0.04%
2018/09/12	3	31.90	1	31.10	31.15	2	2,380	0.08%
2018/09/10	0	0.00	2	30.88	31.35	-2	2,210	-0.09%
2018/09/07	11	30.66	11	31.03	30.80	0	2,110	0.00%
2018/09/06	3	31.42	1	30.90	31.00	2	2,012	0.10%
2018/09/05	6	30.95	2	31.45	32.50	4	1,849	0.22%
2018/09/04	0	0.00	1	29.60	30.00	-1	1,631	-0.06%
2018/09/03	4	29.53	0	0.00	28.60	4	1,556	0.26%
2018/08/27	0	0.00	2	29.63	29.60	-2	1,512	-0.13%
2018/08/24	1	29.45	0	0.00	29.45	1	1,508	0.07%
2018/08/20	0	0.00	5	28.72	27.90	-5	1,467	-0.34%
2018/08/16	1	29.80	2	30.00	30.00	-1	1,431	-0.07%
2018/08/15	1	29.30	20	29.09	30.20	-19	1,407	-1.35%
2018/08/09	1	28.20	0	0.00	28.25	1	1,210	0.08%
2018/07/10	0	0.00	1	26.80	26.55	-1	1,352	-0.07%
2018/06/06	2	26.80	0	0.00	26.75	2	2,464	0.08%
2018/06/05	4	26.75	0	0.00	26.45	4	2,679	0.15%
2018/06/04	5	27.34	0	0.00	26.75	5	2,999	0.17%
2018/05/28	0	0.00	2	25.80	25.75	-2	3,777	-0.05%
2018/05/24	2	26.10	0	0.00	26.30	2	3,823	0.05%
2018/05/17	2	25.40	0	0.00	25.25	2	3,828	0.05%
2018/05/16	0	0.00	1	25.40	25.20	-1	3,820	-0.03%
2018/05/14	0	0.00	6	25.20	25.15	-6	3,860	-0.16%
2018/05/08	5	26.05	5	26.25	26.15	0	3,838	0.00%
2018/05/02	2	26.80	0	0.00	26.60	2	3,838	0.05%
2018/04/24	0	0.00	3	27.60	27.65	-3	3,863	-0.08%
2018/04/09	0	0.00	9	31.10	31.15	-9	3,837	-0.23%
2018/04/02	2	33.60	9	33.25	32.80	-7	3,795	-0.18%
2018/03/31	0	0.00	1	33.75	33.95	-1	3,746	-0.03%
2018/03/30	15	34.30	0	0.00	33.70	15	3,724	0.40%
2018/03/29	1	34.30	7	34.89	35.70	-6	3,609	-0.17%
2018/03/28	0	0.00	2	32.70	32.60	-2	3,441	-0.06%
2018/03/27	9	32.10	1	32.80	32.70	8	3,386	0.24%
2018/03/23	0	0.00	1	30.80	30.65	-1	3,271	-0.03%
2018/03/16	2	32.05	0	0.00	31.50	2	3,056	0.07%
2018/03/14	1	33.40	1	32.50	33.00	0	2,939	0.00%
2018/03/13	3	34.18	6	34.00	33.90	-3	2,857	-0.10%
2018/03/09	3	33.92	6	33.95	34.40	-3	2,570	-0.12%
2018/03/08	1	32.65	13	34.35	34.30	-12	2,367	-0.51%
2018/03/07	1	33.25	4	33.08	31.90	-3	2,037	-0.15%
2018/03/06	22	33.22	0.1	33.20	33.20	21.9	1,914	1.15%
2018/03/05	8	31.51	13	32.76	32.65	-5	1,688	-0.30%
2018/03/02	11	30.63	21	30.24	29.90	-10	1,423	-0.70%
2018/03/01	2	28.90	19	30.03	30.40	-17	1,289	-1.32%
2018/02/26	7	27.47	0	0.00	27.80	7	1,165	0.60%
2018/02/23	0	0.00	20	27.25	27.30	-20	1,141	-1.75%
2018/02/09	1	24.70	1	25.00	25.10	0	1,123	0.00%
2018/02/05	1	26.40	1	26.55	26.60	0	1,133	0.00%
2018/02/02	1	27.05	1	26.85	26.80	0	1,130	0.00%
2018/02/01	2	26.60	2	26.73	26.80	0	1,173	0.00%
2018/01/31	1	26.30	1	26.20	26.20	0	1,257	0.00%
2018/01/30	2	26.48	2	26.45	26.45	0	1,263	0.00%
2018/01/29	2	26.20	3.1	26.43	26.40	-1.1	1,255	-0.09%
2018/01/26	0.1	25.90	1	26.05	26.05	-0.9	1,262	-0.07%
2018/01/24	3	26.08	0	0.00	26.00	3	1,317	0.23%
2018/01/16	20	27.13	0	0.00	27.20	20	1,762	1.13%
2018/01/15	10	27.45	0	0.00	27.70	10	1,735	0.58%
2018/01/12	15	27.77	10	27.90	27.65	5	1,710	0.29%
2018/01/09	10	26.20	0	0.00	26.45	10	1,611	0.62%
2018/01/05	0	0.00	1	26.70	26.70	-1	1,594	-0.06%
2018/01/03	1	26.75	0	0.00	26.90	1	1,579	0.06%
2018/01/02	0	0.00	4	27.05	27.25	-4	1,559	-0.26%