南電 (8046)-元大-四維券商分點個股進出

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

南電

(8046)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/05/02	0.2	183.06	0	0.00	182.50	0.2	2,859	0.01%
2024/04/30	1	187.02	0	0.00	187.00	1	2,855	0.04%
2024/04/29	0	0.00	1	189.51	190.50	-1	2,864	-0.04%
2024/04/26	1	186.50	2	188.75	188.00	-1	2,872	-0.03%
2024/04/25	3.1	188.69	70	188.49	188.00	-66.9	2,880	-2.32%
2024/04/24	5	192.80	11	192.64	194.50	-6	2,849	-0.21%
2024/04/23	7.2	181.16	5	184.89	185.00	2.2	2,742	0.08%
2024/04/22	1.1	172.14	1	177.01	174.50	0	2,657	0.00%
2024/04/19	4	173.37	3.5	173.64	171.50	0.5	2,634	0.02%
2024/04/18	7.2	179.78	2	179.50	179.00	5.2	2,557	0.20%
2024/04/17	4.4	183.04	3	182.33	181.50	1.4	2,527	0.05%
2024/04/16	0.2	184.50	1	184.00	185.00	-0.8	2,493	-0.03%
2024/04/15	6.7	191.88	2.1	191.74	190.50	4.6	2,500	0.19%
2024/04/12	7.1	199.37	0	0.00	199.00	7.1	2,528	0.28%
2024/04/11	2.1	201.03	0.1	200.50	199.50	2.1	2,601	0.08%
2024/04/10	1	204.00	0.3	207.00	203.00	0.7	2,740	0.03%
2024/04/09	0	0.00	1	207.00	206.50	-1	2,765	-0.04%
2024/04/08	0	0.00	14	206.47	206.50	-14	2,794	-0.50%
2024/04/03	0.1	208.50	0	0.00	209.00	0.1	2,805	0.00%
2024/04/01	1	209.00	2	208.50	209.50	-1	2,812	-0.04%
2024/03/29	1	201.00	0	0.00	200.50	1	2,785	0.04%
2024/03/28	4	198.75	4	199.00	198.00	0	2,778	0.00%
2024/03/27	0.6	202.34	1	203.00	202.00	-0.4	2,823	-0.01%
2024/03/26	0	205.50	1	205.50	204.00	-1	2,872	-0.03%
2024/03/25	0	209.00	2	208.50	208.50	-2	2,937	-0.07%
2024/03/22	0	0.00	0.5	211.25	211.00	-0.5	2,996	-0.02%
2024/03/21	2	212.99	0	0.00	212.00	2	3,036	0.07%
2024/03/20	0	0.00	2.3	211.11	212.50	-2.3	3,096	-0.07%
2024/03/19	1	209.50	1.5	211.50	211.50	-0.5	3,104	-0.02%
2024/03/18	0	208.50	1.1	210.82	211.00	-1.1	3,115	-0.03%
2024/03/15	3.1	202.21	0	0.00	202.00	3.1	3,110	0.10%
2024/03/14	1.1	203.50	0	0.00	206.00	1.1	3,108	0.04%
2024/03/13	3	205.51	1	203.50	203.00	2	3,126	0.06%
2024/03/12	0.1	208.98	0	0.00	209.00	0.1	3,128	0.00%
2024/03/11	0	0.00	0.1	208.00	207.50	-0.1	3,199	0.00%
2024/03/08	6.2	207.23	5	205.30	206.50	1.2	3,322	0.04%
2024/03/07	2.1	205.00	0.7	206.12	203.50	1.5	3,378	0.04%
2024/03/06	2.3	206.56	2.3	207.67	206.00	0	3,388	0.00%
2024/03/05	4.3	211.10	0	0.00	210.00	4.3	3,400	0.13%
2024/03/04	4.1	210.35	0.2	209.67	209.00	4	3,442	0.12%
2024/03/01	0.4	211.73	3	211.83	210.50	-2.6	3,459	-0.08%
2024/02/29	2	210.74	2	207.50	211.50	0	3,458	0.00%
2024/02/27	8.2	213.07	1	212.00	210.50	7.2	3,424	0.21%
2024/02/26	1.1	223.43	0	0.00	221.00	1.1	3,357	0.03%
2024/02/23	4	222.75	0.1	224.00	221.50	3.9	3,390	0.12%
2024/02/22	1	226.49	1	225.50	225.00	0	3,425	0.00%
2024/02/21	0	228.50	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	230.00	0	0.00	229.50	0	3,414	0.00%
2024/02/19	3.2	231.16	0.3	232.48	230.50	2.9	3,454	0.08%
2024/02/16	0	0.00	6	227.42	228.00	-6	3,462	-0.17%
2024/02/15	0.1	221.06	0	0.00	224.50	0.1	3,465	0.00%
2024/02/05	1.1	225.46	0	0.00	225.50	1.1	3,451	0.03%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/02/01	2	225.50	1	225.50	226.50	1	3,533	0.03%
2024/01/31	1	228.00	2	227.50	227.00	-1	3,579	-0.03%
2024/01/30	19	228.87	1	227.50	227.00	18	3,603	0.50%
2024/01/29	0.1	228.50	3	227.50	228.00	-2.9	3,628	-0.08%
2024/01/26	1.1	225.00	0	0.00	225.00	1.1	3,738	0.03%
2024/01/25	2	225.50	3	224.67	224.50	-1	3,778	-0.03%
2024/01/24	3.1	225.52	1	225.02	225.50	2.1	3,781	0.05%
2024/01/23	4	227.50	0	228.50	227.50	4	3,825	0.10%
2024/01/22	1	225.00	3.1	225.53	225.00	-2.1	3,827	-0.05%
2024/01/19	4.1	220.68	1	219.00	221.50	3.1	3,865	0.08%
2024/01/18	4.1	218.97	4.3	219.88	216.50	-0.2	3,906	-0.01%
2024/01/17	6.3	219.41	1	223.00	218.50	5.3	3,917	0.13%
2024/01/16	0	222.25	0.1	222.50	223.50	0	3,903	0.00%
2024/01/15	5.5	225.32	3	226.00	224.00	2.5	3,890	0.06%
2024/01/12	0	0.00	0.1	229.50	229.00	-0.1	3,882	0.00%
2024/01/11	0	0.00	0	228.18	228.00	0	3,931	0.00%
2024/01/10	1	225.00	6.1	225.43	225.50	-5.1	3,980	-0.13%
2024/01/09	8.1	227.25	1	226.00	226.00	7.1	3,991	0.18%
2024/01/08	6.4	226.28	0	0.00	224.50	6.4	3,978	0.16%
2024/01/05	8.2	228.79	0	0.00	227.00	8.2	3,914	0.21%
2024/01/04	8.7	235.13	2	231.00	231.00	6.7	3,860	0.17%
2024/01/03	5	243.80	4	244.50	243.00	1	3,772	0.03%
2024/01/02	5	251.90	2	251.00	250.00	3	3,822	0.08%
2023/12/29	1.1	250.07	1	250.98	251.50	0	3,818	0.00%
2023/12/28	3	246.50	2	248.00	248.00	1	3,827	0.03%
2023/12/27	1	249.50	0	249.63	250.00	1	3,836	0.03%
2023/12/26	3	248.49	4	247.50	247.50	-1	3,883	-0.03%
2023/12/25	1	245.00	2	245.25	246.00	-1	3,936	-0.03%
2023/12/22	7	241.93	2	243.00	241.50	5	3,974	0.13%
2023/12/21	0.6	245.38	0	0.00	244.50	0.6	3,952	0.02%
2023/12/20	1.2	246.59	1	246.50	245.50	0.2	3,964	0.00%
2023/12/19	7.1	246.03	2	246.50	244.50	5.1	3,977	0.13%
2023/12/18	0	0.00	1	249.01	251.50	-1	3,974	-0.03%
2023/12/15	0.1	252.00	3	254.31	252.50	-3	4,052	-0.07%
2023/12/14	1.1	250.52	0	250.50	252.00	1.1	4,078	0.03%
2023/12/13	0	249.00	4	249.75	250.00	-4	4,157	-0.10%
2023/12/12	1	250.98	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	252.50	1	255.00	252.50	-1	4,415	-0.02%
2023/12/08	0	250.00	1	251.00	250.00	-1	4,443	-0.02%
2023/12/07	2.3	248.48	8	250.00	247.00	-5.7	4,529	-0.13%
2023/12/06	7	251.79	2	249.52	249.00	5	4,527	0.11%
2023/12/05	7	252.57	16.4	253.33	252.50	-9.4	4,476	-0.21%
2023/12/04	10.1	248.50	8	241.89	250.50	2.1	4,364	0.05%
2023/12/01	1	243.50	0	249.50	249.50	1	4,269	0.02%
2023/11/30	6.1	248.83	8	248.00	248.00	-1.9	4,251	-0.04%
2023/11/29	2	245.50	2.1	249.36	251.00	-0.1	4,252	0.00%
2023/11/28	2	242.00	2	243.75	245.00	0	4,208	0.00%
2023/11/27	1	239.00	0.1	239.00	239.00	0.9	4,170	0.02%
2023/11/24	8	239.75	4	239.88	238.00	4	4,195	0.10%
2023/11/22	2	237.50	1	241.00	237.00	1	4,265	0.02%
2023/11/21	0	243.00	0	244.50	242.50	0	4,264	0.00%
2023/11/20	0.1	238.50	0	0.00	239.00	0.1	4,280	0.00%
2023/11/17	0	237.00	1	237.00	237.00	-1	4,269	-0.02%
2023/11/16	0	0.00	1	238.00	238.50	-1	4,271	-0.02%
2023/11/15	2	236.75	11	236.81	235.50	-9	4,240	-0.21%
2023/11/14	0	232.00	0	0.00	230.50	0	4,201	0.00%
2023/11/13	0.1	231.07	40	231.05	230.50	-39.9	4,221	-0.95%
2023/11/10	1	223.00	1.3	224.63	228.00	-0.3	4,226	-0.01%
2023/11/09	2	228.27	1	228.50	227.50	1	4,200	0.02%
2023/11/08	0	231.90	60	231.42	231.00	-60	4,201	-1.43%
2023/11/07	1	233.00	0.1	233.00	232.50	0.9	4,181	0.02%
2023/11/06	2	236.00	0	0.00	237.00	2	4,201	0.05%
2023/11/03	3.1	233.19	5.1	234.21	232.50	-2	4,199	-0.05%
2023/11/02	3	244.00	0	243.63	243.00	3	4,130	0.07%
2023/11/01	1	240.00	5	239.00	240.00	-4	4,126	-0.10%
2023/10/31	1	236.97	5	236.10	236.00	-4	4,181	-0.10%
2023/10/30	1	232.99	0	0.00	232.00	1	4,263	0.02%
2023/10/27	3	232.00	3	236.50	233.50	0	4,309	0.00%
2023/10/26	6	230.17	2	230.25	229.00	4	4,322	0.09%
2023/10/24	0	236.92	0	0.00	238.00	0	4,327	0.00%
2023/10/23	0	238.11	0	0.00	237.00	0	4,353	0.00%
2023/10/20	1	239.01	0	0.00	239.50	1	4,398	0.02%
2023/10/19	18.1	243.63	11	247.50	242.50	7.1	4,421	0.16%
2023/10/18	1	250.00	0.2	250.50	250.50	0.8	4,439	0.02%
2023/10/17	0	0.00	6	256.50	255.50	-6	4,458	-0.13%
2023/10/16	4	251.01	1	250.50	253.00	3	4,580	0.07%
2023/10/13	0	260.00	0	0.00	257.00	0	4,789	0.00%
2023/10/12	1	257.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	10	259.45	260.00	-10	4,923	-0.20%
2023/10/06	6.2	255.53	0	0.00	251.50	6.2	5,040	0.12%
2023/10/05	6	262.00	0	0.00	260.50	6	5,050	0.12%
2023/10/04	1	257.00	13.2	257.59	264.00	-12.2	5,058	-0.24%
2023/10/03	2	264.99	1.1	262.55	262.00	1	5,070	0.02%
2023/10/02	13	271.31	8	267.50	267.50	5	5,179	0.10%
2023/09/28	0	0.00	12	270.00	266.50	-12	5,182	-0.23%
2023/09/27	2	262.00	5	263.80	265.00	-3	5,166	-0.06%
2023/09/26	22	264.55	12	266.00	263.00	10	5,193	0.19%
2023/09/25	3.1	269.16	3	270.00	269.00	0	5,186	0.00%
2023/09/22	12.1	263.25	0	266.50	267.00	12	5,138	0.23%
2023/09/21	1	261.00	2	261.50	263.50	-1	5,088	-0.02%
2023/09/20	1	261.07	0.2	261.50	260.50	0.8	5,100	0.02%
2023/09/19	9	272.00	10	271.45	271.00	-1	5,047	-0.02%
2023/09/18	3	273.00	2	276.00	272.50	1	4,983	0.02%
2023/09/15	0.1	268.36	39.5	267.80	272.00	-39.5	4,889	-0.81%
2023/09/14	3.2	257.40	2	257.50	259.00	1.2	4,683	0.03%
2023/09/13	1	257.00	3	258.17	257.50	-2	4,665	-0.04%
2023/09/12	0	0.00	16.3	257.98	260.50	-16.3	4,689	-0.35%
2023/09/11	2	249.50	8	251.19	251.00	-6	4,724	-0.13%
2023/09/08	0	245.75	2	251.00	249.00	-2	4,791	-0.04%
2023/09/07	1	250.00	1	250.50	250.00	0	4,860	0.00%
2023/09/06	1	249.00	0	247.50	249.00	1	4,890	0.02%
2023/09/05	7	248.36	0	247.50	248.00	7	4,945	0.14%
2023/09/04	0	0.00	1.1	249.79	250.00	-1.1	5,054	-0.02%
2023/09/01	0	241.00	2	243.00	243.00	-2	5,138	-0.04%
2023/08/31	0	0.00	0	243.00	241.50	0	5,234	0.00%
2023/08/30	0.1	244.00	2	243.75	243.00	-1.9	5,299	-0.04%
2023/08/29	7	243.50	5	243.10	244.00	2	5,405	0.04%
2023/08/28	0.1	238.50	1	235.01	236.50	-1	5,416	-0.02%
2023/08/25	4	232.63	2	232.00	231.00	2	5,489	0.04%
2023/08/24	1	238.00	1	240.49	239.50	0	5,579	0.00%
2023/08/23	1.1	229.11	1	229.50	230.50	0.1	5,698	0.00%
2023/08/18	0.1	232.32	0	231.50	231.00	0.1	6,247	0.00%
2023/08/17	2.1	232.19	0	0.00	236.50	2.1	6,326	0.03%
2023/08/15	0	236.00	0	0.00	236.50	0	6,553	0.00%
2023/08/14	5.1	231.73	3	231.17	232.00	2.1	6,639	0.03%
2023/08/11	2.1	238.76	1.1	237.70	238.50	1	6,726	0.02%
2023/08/10	8.2	240.39	1	240.50	238.50	7.2	6,828	0.11%
2023/08/09	1	246.03	3	249.83	247.00	-2	6,830	-0.03%
2023/08/08	6.2	245.48	3	247.17	245.00	3.2	6,867	0.05%
2023/08/07	8.2	252.19	6	251.00	250.50	2.2	6,877	0.03%
2023/08/04	10	251.55	9	252.11	252.50	1	6,923	0.01%
2023/08/02	3.1	253.14	2	254.50	251.50	1.1	7,040	0.02%
2023/08/01	9.2	248.99	8	254.44	249.50	1.2	7,091	0.02%
2023/07/31	14.3	251.72	10	248.50	248.00	4.3	7,135	0.06%
2023/07/28	13	253.96	13	252.46	254.50	0	7,229	0.00%
2023/07/27	9	250.51	1	250.00	250.00	8	7,271	0.11%
2023/07/26	15	256.73	13	260.19	254.50	2	7,344	0.03%
2023/07/25	19.1	262.97	22	261.59	258.00	-2.9	7,480	-0.04%
2023/07/24	6	262.25	4	262.63	261.50	2	7,518	0.03%
2023/07/21	9.1	259.56	16	259.59	258.00	-6.9	7,599	-0.09%
2023/07/20	4	270.38	7	270.50	267.00	-3	7,689	-0.04%
2023/07/19	7	269.85	3	276.67	266.50	4	7,723	0.05%
2023/07/18	16	275.00	11	273.64	275.50	5	7,678	0.06%
2023/07/17	2	262.25	0	0.00	262.50	2	7,491	0.03%
2023/07/14	4.3	267.93	3.2	266.99	266.00	1.1	7,540	0.01%
2023/07/13	9.5	266.37	22.1	266.81	264.50	-12.6	7,468	-0.17%
2023/07/12	9.1	249.65	1	252.05	254.50	8	7,352	0.11%
2023/07/11	4.1	245.87	1	246.51	247.00	3.1	7,336	0.04%
2023/07/10	6.1	243.05	0	0.00	243.50	6.1	7,441	0.08%
2023/07/07	29.5	249.17	5.2	247.03	246.50	24.4	7,447	0.33%
2023/07/06	5.1	256.04	1	255.50	255.50	4.1	7,352	0.06%
2023/07/05	13	262.23	3	265.67	261.50	10	7,356	0.14%
2023/07/04	6.2	262.52	0	0.00	262.00	6.2	7,334	0.08%
2023/07/03	0	269.00	1.1	269.50	270.00	-1.1	7,384	-0.01%
2023/06/30	10	264.00	11	264.45	264.00	-1	7,531	-0.01%
2023/06/29	5	263.10	0	0.00	262.50	5	7,637	0.07%
2023/06/28	35.1	267.22	0.2	267.25	262.00	34.9	7,679	0.45%
2023/06/27	12.2	268.92	6	274.50	268.50	6.2	7,779	0.08%
2023/06/26	2	274.50	3	276.00	275.00	-1	7,818	-0.01%
2023/06/21	5	278.60	2	280.50	278.00	3	8,025	0.04%
2023/06/20	1	276.57	0	0.00	281.50	1	8,127	0.01%
2023/06/19	3	277.50	2.1	277.28	278.00	1	8,249	0.01%
2023/06/16	4.3	279.47	0	0.00	279.50	4.3	8,322	0.05%
2023/06/15	7.2	283.22	5	284.60	281.00	2.2	8,296	0.03%
2023/06/14	2	294.00	1.4	295.55	293.50	0.6	8,249	0.01%
2023/06/13	13	291.04	23	289.74	293.00	-10	8,253	-0.12%
2023/06/12	10	284.25	5.2	284.94	286.00	4.8	8,243	0.06%
2023/06/09	8	281.69	3	284.00	284.50	5	8,308	0.06%
2023/06/08	31.4	283.24	4	282.75	282.00	27.4	8,401	0.33%
2023/06/07	14.1	291.46	8.1	293.09	290.00	6	8,463	0.07%
2023/06/06	6.2	298.77	0.1	299.00	296.50	6.1	8,514	0.07%
2023/06/05	15	305.87	3	306.01	305.00	12	8,504	0.14%
2023/06/02	4	303.00	25	306.66	308.00	-21	8,495	-0.25%
2023/06/01	8	301.19	2	298.50	298.50	6	8,464	0.07%
2023/05/31	12.2	300.37	12	299.75	303.00	0.2	8,667	0.00%
2023/05/30	5.1	295.99	2.1	297.14	294.00	3	8,725	0.03%
2023/05/29	13	301.88	12	306.04	302.50	1	8,686	0.01%
2023/05/26	8	305.38	2.1	305.45	303.00	5.9	8,597	0.07%
2023/05/25	6.1	303.41	13.2	300.57	302.50	-7.2	8,464	-0.09%
2023/05/24	4.1	289.13	26	291.00	292.00	-21.9	8,223	-0.27%
2023/05/23	1	288.98	7	284.93	289.00	-6	8,138	-0.07%
2023/05/22	40.3	283.65	24	282.75	281.50	16.3	8,079	0.20%
2023/05/19	1	288.50	21.2	289.58	293.00	-20.2	7,965	-0.25%
2023/05/18	7	288.00	10	291.40	285.50	-3	7,929	-0.04%
2023/05/17	5	288.40	4.1	290.46	286.50	0.9	7,927	0.01%
2023/05/16	8.1	289.19	18	289.56	288.50	-10	7,854	-0.13%
2023/05/15	3	282.00	1	280.50	281.00	2	7,773	0.03%
2023/05/12	2	283.25	5	284.10	287.00	-3	7,789	-0.04%
2023/05/11	5	280.20	8	279.75	278.00	-3	7,758	-0.04%
2023/05/10	3	283.17	7	283.14	282.50	-4	7,761	-0.05%
2023/05/09	2	284.50	62.3	286.43	287.50	-60.3	7,767	-0.78%
2023/05/08	6.4	284.06	35.1	283.72	281.00	-28.7	7,773	-0.37%
2023/05/05	9	276.00	23	277.37	277.50	-14	7,758	-0.18%
2023/05/04	27	268.28	1	270.50	272.50	26	7,857	0.33%
2023/05/03	6.2	276.90	23.1	278.63	276.00	-16.9	7,900	-0.21%
2023/05/02	3	278.33	33.3	277.86	277.50	-30.3	7,915	-0.38%
2023/04/28	2.1	275.00	25.3	276.52	274.50	-23.2	7,942	-0.29%
2023/04/27	2	265.99	1	265.50	266.50	1	7,815	0.01%
2023/04/26	4	263.38	8	264.75	269.00	-4	7,812	-0.05%
2023/04/25	12.2	265.11	16	264.50	258.00	-3.8	7,838	-0.05%
2023/04/24	3	262.99	7	264.64	268.50	-4	7,743	-0.05%
2023/04/21	1.2	259.71	4	260.38	260.00	-2.8	7,734	-0.04%
2023/04/20	3	255.51	1	257.50	255.00	2	7,732	0.03%
2023/04/19	8.2	256.80	3	254.67	254.00	5.2	7,858	0.07%
2023/04/18	1.3	263.81	0	0.00	263.00	1.3	7,907	0.02%
2023/04/17	6	265.24	1	260.50	264.50	5	8,079	0.06%
2023/04/14	6.2	263.90	5	261.90	263.00	1.2	8,253	0.01%
2023/04/13	33.3	265.80	14	269.64	264.00	19.3	8,265	0.23%
2023/04/12	3	273.50	7	271.64	274.50	-4	8,201	-0.05%
2023/04/11	1	275.50	14	275.04	274.00	-13	8,246	-0.16%
2023/04/10	6.1	272.23	5	273.20	275.50	1.1	8,270	0.01%
2023/04/07	3	274.51	0	0.00	274.00	3	8,272	0.04%
2023/04/06	8.1	274.13	2	272.75	274.50	6.1	8,283	0.07%
2023/03/31	29	282.50	34	285.62	283.00	-5	8,310	-0.06%
2023/03/30	9	279.95	9.1	278.89	281.00	0	8,315	0.00%
2023/03/29	12	276.12	1	275.00	272.00	11	8,478	0.13%
2023/03/28	38.2	275.83	13.3	278.33	273.50	24.9	8,836	0.28%
2023/03/27	20	285.55	12	284.46	285.50	8	8,862	0.09%
2023/03/24	9	289.50	40.3	288.63	286.50	-31.3	9,014	-0.35%
2023/03/23	2	276.25	31.3	278.63	280.50	-29.3	8,871	-0.33%
2023/03/22	6	275.25	14.1	275.79	275.50	-8.1	8,921	-0.09%
2023/03/21	2	267.99	12	269.25	269.00	-10	8,944	-0.11%
2023/03/20	1	263.00	13	264.19	262.50	-12	8,933	-0.13%
2023/03/17	6	263.16	2.1	261.55	261.00	3.9	9,094	0.04%
2023/03/16	1.1	259.93	11.3	260.31	259.00	-10.3	9,229	-0.11%
2023/03/15	13.1	262.80	2	261.96	259.50	11.1	9,580	0.12%
2023/03/14	16.1	261.18	12	260.00	260.00	4.1	9,712	0.04%
2023/03/13	12	263.83	24.5	262.51	266.00	-12.5	9,889	-0.13%
2023/03/10	21.1	263.09	22.2	265.70	260.00	-1.1	9,931	-0.01%
2023/03/09	9	265.16	14	266.71	266.50	-5	10,174	-0.05%
2023/03/08	5.2	260.81	25.2	261.06	263.00	-20	10,063	-0.20%
2023/03/07	5.2	257.80	44	258.48	258.50	-38.8	10,084	-0.38%
2023/03/06	13.1	261.38	4.5	262.39	261.00	8.6	10,128	0.09%
2023/03/03	20.1	260.80	25.6	260.76	259.00	-5.5	10,261	-0.05%
2023/03/02	4	248.57	9.1	248.80	250.50	-5.1	10,165	-0.05%
2023/03/01	13	231.85	2	232.00	240.50	11	10,116	0.11%
2023/02/24	10.4	237.98	8	237.06	235.00	2.4	10,158	0.02%
2023/02/23	3.2	241.14	2	242.00	243.00	1.2	10,183	0.01%
2023/02/22	9.1	241.11	4	243.50	240.00	5.1	10,408	0.05%
2023/02/21	1	245.00	6	245.08	247.00	-5	10,602	-0.05%
2023/02/20	0.2	245.83	0	0.00	244.00	0.2	10,845	0.00%
2023/02/17	0.1	245.90	0	0.00	245.50	0.1	11,153	0.00%
2023/02/16	8	246.94	8	247.44	247.50	0	11,793	0.00%
2023/02/15	7.2	236.85	26	238.54	244.00	-18.9	11,900	-0.16%
2023/02/14	15	237.87	6	239.00	238.50	9	11,952	0.08%
2023/02/13	2.1	234.34	0	0.00	233.00	2.1	12,322	0.02%
2023/02/10	10.1	238.05	4.2	239.45	237.00	5.9	12,572	0.05%
2023/02/09	1	242.01	0	0.00	243.00	1	12,694	0.01%
2023/02/08	22	244.50	5	244.50	244.00	17	12,976	0.13%
2023/02/07	8.1	241.76	11	243.91	244.00	-3	13,058	-0.02%
2023/02/06	32	240.28	9	241.17	239.00	23	13,207	0.17%
2023/02/03	42	257.06	16	257.16	255.00	26	13,161	0.20%
2023/02/02	7	260.07	24	261.21	264.50	-17	13,207	-0.13%
2023/02/01	20.4	255.46	21	254.31	255.50	-0.6	13,225	0.00%
2023/01/31	6	244.25	3	244.83	243.00	3	13,197	0.02%
2023/01/30	5.2	242.92	5.1	242.55	246.00	0.1	13,404	0.00%
2023/01/17	6	233.58	7	232.50	234.50	-1	13,495	-0.01%
2023/01/16	5	233.00	3	233.33	233.00	2	13,839	0.01%
2023/01/13	21.1	234.16	22.2	234.46	230.00	-1.1	14,000	-0.01%
2023/01/12	2	233.00	4	234.63	232.00	-2	14,152	-0.01%
2023/01/11	14	236.18	16	235.59	234.00	-2	14,447	-0.01%
2023/01/10	3	234.49	4	233.75	236.50	-1	14,660	-0.01%
2023/01/09	15	235.16	23.2	231.94	236.00	-8.1	14,843	-0.05%
2023/01/06	7	225.01	9	224.89	227.50	-2	14,819	-0.01%
2023/01/05	36.3	220.90	29	221.29	219.50	7.3	14,815	0.05%
2023/01/04	19.2	225.58	14	225.61	223.00	5.2	14,728	0.04%
2023/01/03	2	228.26	3	228.83	233.00	-1	14,662	-0.01%
2022/12/30	21	231.81	5	231.90	227.00	16	14,732	0.11%
2022/12/29	38	231.01	14	228.21	231.00	24	14,768	0.16%
2022/12/28	5.1	233.39	5	234.70	231.50	0.1	14,913	0.00%
2022/12/27	6	240.82	5	239.70	238.00	1	15,074	0.01%
2022/12/26	2	237.51	1	238.50	237.00	1	15,149	0.01%
2022/12/23	2	240.25	3	241.50	242.00	-1	15,276	-0.01%
2022/12/22	10.1	238.95	7	240.00	243.00	3.1	15,283	0.02%
2022/12/21	34.1	238.80	35.1	237.57	237.00	-1	15,279	-0.01%
2022/12/20	37.3	245.33	26	245.17	241.50	11.3	15,189	0.07%
2022/12/19	22	258.64	15.1	258.61	257.00	6.9	14,930	0.05%
2022/12/16	58.3	262.34	42	262.96	260.00	16.3	14,855	0.11%
2022/12/15	15.3	271.94	8	272.75	274.00	7.3	14,757	0.05%
2022/12/14	23.5	272.97	14	271.07	274.00	9.4	14,743	0.06%
2022/12/13	41.2	275.80	31	274.90	270.00	10.2	14,790	0.07%
2022/12/12	7.2	280.07	11	278.77	281.00	-3.8	14,675	-0.03%
2022/12/09	46.2	287.24	37	286.20	281.50	9.2	14,751	0.06%
2022/12/08	10	285.05	8	282.05	287.00	2	14,641	0.01%
2022/12/07	72.6	289.29	47	285.54	278.50	25.6	14,622	0.18%
2022/12/06	41.7	306.06	58.1	307.68	304.50	-16.4	14,293	-0.11%
2022/12/05	15	307.93	17.1	309.80	310.50	-2.1	14,155	-0.01%
2022/12/02	3	287.71	11.3	292.83	295.50	-8.2	13,957	-0.06%
2022/12/01	11.3	285.96	76.1	288.19	286.50	-64.8	13,977	-0.46%
2022/11/30	6	267.00	26	268.96	269.50	-20	13,656	-0.15%
2022/11/29	19	267.84	20	268.53	267.00	-1	13,768	-0.01%
2022/11/28	5	268.00	1	272.00	273.00	4	13,889	0.03%
2022/11/25	6	272.92	6	274.59	271.00	0	14,066	0.00%
2022/11/24	8	261.94	24	267.23	270.00	-16	13,891	-0.12%
2022/11/23	8	260.63	10	260.65	259.00	-2	13,814	-0.01%
2022/11/22	18	260.36	3	262.00	262.00	15	13,857	0.11%
2022/11/21	9	259.72	7.1	261.30	261.00	1.9	13,867	0.01%
2022/11/18	33	261.42	44	259.87	258.00	-11	13,855	-0.08%
2022/11/17	42.2	271.58	23	270.79	267.50	19.2	13,777	0.14%
2022/11/16	72.1	268.56	45	270.27	272.50	27.1	13,810	0.20%
2022/11/15	29	265.55	17.4	267.35	270.50	11.7	13,909	0.08%
2022/11/14	27.2	263.95	17.3	266.09	263.00	9.9	13,834	0.07%
2022/11/11	0	0.00	41.1	256.50	256.50	-41.1	13,368	-0.31%
2022/11/10	26.1	233.17	5.2	233.33	233.50	20.9	13,309	0.16%
2022/11/09	34	233.35	11.4	229.64	234.50	22.6	13,340	0.17%
2022/11/08	11	221.23	12	220.79	219.00	-1	13,260	-0.01%
2022/11/07	7	218.14	10	215.05	214.50	-3	13,156	-0.02%
2022/11/04	19.2	214.34	11	213.45	217.00	8.2	13,147	0.06%
2022/11/03	7	215.50	4	216.13	217.00	3	12,958	0.02%
2022/11/02	1	217.50	4	213.88	217.50	-3	12,985	-0.02%
2022/11/01	4.1	209.86	3	208.33	208.50	1.1	12,849	0.01%
2022/10/31	17	211.47	24.2	212.24	211.50	-7.2	12,874	-0.06%
2022/10/28	12	208.75	5.1	208.22	208.50	6.9	12,879	0.05%
2022/10/27	15	203.63	15	205.30	207.00	0	12,750	0.00%
2022/10/26	10.2	201.13	8	201.94	199.50	2.2	12,741	0.02%
2022/10/25	4	207.63	4	207.13	207.00	0	12,665	0.00%
2022/10/24	4	208.25	11	208.23	207.50	-7	12,654	-0.06%
2022/10/21	5.1	198.78	2	200.75	195.00	3.1	12,710	0.02%
2022/10/20	16.1	198.32	13	198.92	199.50	3.1	12,735	0.02%
2022/10/19	2	205.25	4	207.50	205.00	-2	12,665	-0.02%
2022/10/18	5	200.30	8	200.81	201.00	-3	12,497	-0.02%
2022/10/17	4.2	191.81	1	191.00	195.00	3.2	12,474	0.03%
2022/10/14	2	191.00	3	193.00	195.50	-1	12,509	-0.01%
2022/10/13	9	181.28	4	185.50	178.00	5	12,619	0.04%
2022/10/12	2	187.50	0	0.00	189.00	2	12,571	0.02%
2022/10/11	3.2	189.29	1	192.00	187.50	2.2	12,616	0.02%
2022/10/07	6.1	204.43	6	205.50	204.00	0.1	12,604	0.00%
2022/10/06	1	198.50	2.1	202.93	207.00	-1.1	12,628	-0.01%
2022/10/05	4.1	203.78	6	202.66	200.50	-1.9	12,668	-0.01%
2022/10/04	13	195.57	16	198.19	198.00	-3	12,570	-0.02%
2022/10/03	1	183.50	0	0.00	188.50	1	12,519	0.01%
2022/09/30	1	186.00	7	181.86	189.00	-6	12,630	-0.05%
2022/09/29	6	188.75	2	187.00	186.00	4	12,684	0.03%
2022/09/28	5.1	191.38	5	190.00	187.00	0.1	12,715	0.00%
2022/09/27	3	195.50	3.1	198.00	200.00	-0.1	12,759	0.00%
2022/09/26	10	198.24	2	196.50	193.00	8	12,737	0.06%
2022/09/23	5	206.20	1	206.00	205.00	4	12,722	0.03%
2022/09/22	18.1	208.73	7.1	207.02	207.00	11.1	12,698	0.09%
2022/09/21	2	215.50	5	216.40	216.00	-3	12,641	-0.02%
2022/09/20	11	218.45	6	219.08	220.50	5	12,644	0.04%
2022/09/19	1	219.57	1	222.50	222.00	0	12,513	0.00%
2022/09/16	5.1	225.07	2	225.50	221.50	3.1	12,492	0.02%
2022/09/15	17	229.50	7	229.93	228.00	10	12,403	0.08%
2022/09/14	11.3	227.93	4	229.00	229.50	7.3	12,408	0.06%
2022/09/13	9.1	241.86	2	243.50	240.00	7.1	12,285	0.06%
2022/09/12	1	247.01	2	248.50	246.50	-1	12,262	-0.01%
2022/09/08	5.1	242.02	2	242.00	242.00	3.1	12,336	0.02%
2022/09/07	13	240.24	10.2	242.18	242.00	2.8	12,397	0.02%
2022/09/06	10.1	252.34	3	252.67	250.50	7.1	12,319	0.06%
2022/09/05	17.1	249.07	23	250.93	247.50	-5.9	12,305	-0.05%
2022/09/02	37	246.01	11	247.73	243.00	26	12,206	0.21%
2022/09/01	49.5	249.73	1	262.00	244.50	48.5	12,032	0.40%
2022/08/31	5	267.70	9	267.11	270.50	-4	11,794	-0.03%
2022/08/30	7.1	266.09	20	267.60	267.50	-12.9	11,767	-0.11%
2022/08/29	36.1	259.01	20	263.98	266.50	16.1	11,715	0.14%
2022/08/26	6	282.17	6	280.09	278.00	0	11,605	0.00%
2022/08/25	3	274.34	3	275.17	276.00	0	11,562	0.00%
2022/08/24	13	271.88	13	270.88	270.00	0	11,603	0.00%
2022/08/23	19.5	276.93	2.1	281.97	274.00	17.4	11,453	0.15%
2022/08/22	27	299.63	26	297.96	288.00	1	11,245	0.01%
2022/08/19	11	290.37	36.4	290.46	295.00	-25.4	10,925	-0.23%
2022/08/18	11	272.18	13.1	274.22	281.50	-2.1	10,763	-0.02%
2022/08/17	3.1	279.16	4.1	280.12	278.00	-1.1	10,705	-0.01%
2022/08/16	10.1	280.65	10.2	279.59	277.00	-0.1	10,591	0.00%
2022/08/15	10.4	276.67	16.2	277.81	282.00	-5.7	10,432	-0.05%
2022/08/12	5.1	259.02	5.1	260.05	261.50	-0.1	10,094	0.00%
2022/08/11	17	253.85	16	255.97	254.00	1	9,930	0.01%
2022/08/10	2	247.00	29	248.52	245.50	-27	9,778	-0.28%
2022/08/09	9	249.00	10	250.60	249.00	-1	9,654	-0.01%
2022/08/08	19.4	241.44	13.1	243.25	246.50	6.4	9,525	0.07%
2022/08/05	15	245.63	7	246.50	244.00	8	9,468	0.08%
2022/08/04	2	234.50	2	236.25	234.50	0	9,353	0.00%
2022/08/03	1	237.50	3	235.00	234.00	-2	9,176	-0.02%
2022/08/02	13.1	234.88	1	236.00	238.00	12.1	9,128	0.13%
2022/08/01	15	231.70	15	235.70	243.50	0	8,992	0.00%
2022/07/29	39	243.47	18	243.50	240.50	21	8,840	0.24%
2022/07/28	72.8	241.38	12	241.21	238.50	60.8	8,673	0.70%
2022/07/27	15.1	256.97	13	260.54	263.50	2.1	8,248	0.03%
2022/07/26	46.1	260.75	16	254.09	254.50	30.1	7,993	0.38%
2022/07/25	47	274.38	15	272.00	272.00	32	7,811	0.41%
2022/07/22	13	283.12	9	279.39	278.50	4	7,679	0.05%
2022/07/21	10	278.11	12	278.75	282.00	-2	7,498	-0.03%
2022/07/20	7	266.71	16	266.50	266.50	-9	7,230	-0.12%
2022/07/19	11	254.91	13	253.31	253.00	-2	7,063	-0.03%
2022/07/18	2	257.26	1	263.50	259.00	1	7,012	0.01%
2022/07/15	7	244.50	16	249.97	253.50	-9	6,872	-0.13%
2022/07/14	5	235.60	1	236.50	247.00	4	6,744	0.06%
2022/07/13	1	251.00	1	251.50	242.00	0	6,583	0.00%
2022/07/12	0	238.50	1.1	238.05	238.50	-1	6,465	-0.02%
2022/07/11	6	253.42	8	249.38	248.50	-2	6,373	-0.03%
2022/07/08	17	257.41	6	259.92	262.00	11	6,216	0.18%
2022/07/07	9	246.11	5	245.50	251.50	4	5,992	0.07%
2022/07/06	1	248.50	0	0.00	243.00	1	5,833	0.02%
2022/07/05	4	244.13	9	243.67	247.00	-5	5,761	-0.09%
2022/07/04	9	249.72	9	250.17	244.00	0	5,570	0.00%
2022/07/01	6	251.75	8	250.94	244.00	-2	5,428	-0.04%
2022/06/30	2	265.00	2.3	267.19	260.50	-0.3	5,294	-0.01%
2022/06/29	5.3	278.93	3	280.30	273.50	2.3	5,213	0.04%
2022/06/28	8	294.81	5	295.00	289.50	3	5,134	0.06%
2022/06/27	3	310.84	5	310.81	312.50	-2	5,099	-0.04%
2022/06/24	1	289.50	1	284.00	284.50	0	5,038	0.00%
2022/06/23	0	0.00	0	289.00	286.50	0	4,981	0.00%
2022/06/22	6.2	302.76	6.4	305.96	294.00	-0.2	4,931	0.00%
2022/06/21	18	309.78	18	309.61	314.00	0	4,846	0.00%
2022/06/20	1	305.50	0	0.00	299.00	1	4,812	0.02%
2022/06/17	1.1	320.51	9	313.33	316.00	-7.9	4,736	-0.17%
2022/06/16	6.2	323.11	3	321.33	316.00	3.2	4,613	0.07%
2022/06/15	5.1	337.05	3	328.17	329.50	2.1	4,489	0.05%
2022/06/14	3	341.83	1	340.99	343.00	2	4,421	0.04%
2022/06/13	9.2	345.86	0	0.00	345.00	9.2	4,377	0.21%
2022/06/10	0	0.00	1	359.50	365.00	-1	4,379	-0.02%
2022/06/09	12	371.50	12	374.00	372.00	0	4,350	0.00%
2022/06/08	1.1	366.59	1	370.50	365.00	0.1	4,333	0.00%
2022/06/07	12.2	372.02	0	0.00	367.50	12.2	4,335	0.28%
2022/06/06	1	374.00	1	375.50	373.00	0	4,331	0.00%
2022/06/02	1	365.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	14.4	373.32	5	371.80	371.00	9.4	4,385	0.21%
2022/05/31	2	392.50	2	394.00	394.50	0	4,295	0.00%
2022/05/30	2	389.78	3.3	390.62	395.00	-1.3	4,324	-0.03%
2022/05/27	1	374.01	1	377.00	376.50	0	4,282	0.00%
2022/05/26	2.1	373.10	0	0.00	368.00	2.1	4,372	0.05%
2022/05/25	7.2	372.33	5	370.30	381.00	2.2	4,314	0.05%
2022/05/24	4.1	386.59	0	0.00	380.00	4.1	4,219	0.10%
2022/05/23	0.1	397.50	0	0.00	397.50	0.1	4,195	0.00%
2022/05/20	0	403.50	0	0.00	401.50	0	4,207	0.00%
2022/05/19	0.1	401.50	0	0.00	407.50	0.1	4,241	0.00%
2022/05/18	3	418.00	4	413.13	414.00	-1	4,263	-0.02%
2022/05/17	1	406.00	4	406.38	407.50	-3	4,259	-0.07%
2022/05/16	4	407.75	4	403.38	401.00	0	4,301	0.00%
2022/05/13	3	391.17	3	393.83	398.00	0	4,277	0.00%
2022/05/11	2	395.50	2	392.50	391.00	0	4,229	0.00%
2022/05/10	1.1	392.27	2	402.00	404.00	-0.9	4,228	-0.02%
2022/05/09	1	402.00	1	402.00	395.00	0	4,273	0.00%
2022/05/06	3	397.34	1.2	399.70	401.50	1.9	4,351	0.04%
2022/05/05	1.2	416.87	3	417.33	418.00	-1.9	4,332	-0.04%
2022/04/29	0	404.00	0	0.00	404.00	0	4,417	0.00%
2022/04/28	4	396.13	3	397.83	395.00	1	4,424	0.02%
2022/04/27	9	395.50	11	394.95	409.00	-2	4,415	-0.05%
2022/04/26	4	406.75	4	407.75	406.00	0	4,382	0.00%
2022/04/25	4.2	407.45	3	406.67	406.50	1.2	4,401	0.03%
2022/04/22	4.1	444.65	0	0.00	434.50	4.1	4,379	0.09%
2022/04/21	2	462.75	0	0.00	462.50	2	4,380	0.05%
2022/04/20	1	453.00	1	458.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	1	452.00	449.00	-1	4,421	-0.02%
2022/04/15	5.1	450.36	3	442.33	441.00	2.1	4,550	0.05%
2022/04/14	0	0.00	1	468.50	467.00	-1	4,539	-0.02%
2022/04/12	3	455.00	5	457.80	454.00	-2	4,575	-0.04%
2022/04/11	6.1	470.56	3.3	465.42	455.00	2.8	4,551	0.06%
2022/04/08	3	509.67	1	501.00	498.00	2	4,520	0.04%
2022/04/07	1	511.00	1	518.00	509.00	0	4,488	0.00%
2022/04/06	2	509.00	2	512.00	516.00	0	4,446	0.00%
2022/03/31	3	525.67	1	529.00	524.00	2	4,442	0.05%
2022/03/30	0	0.00	2	534.00	537.00	-2	4,433	-0.05%
2022/03/25	1	524.00	4	521.00	518.00	-3	4,437	-0.07%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	4	515.00	514.00	-4	4,439	-0.09%
2022/03/22	1	489.50	1.1	496.84	490.00	-0.1	4,435	0.00%
2022/03/21	5	489.60	0	0.00	488.50	5	4,483	0.11%
2022/03/18	0	0.00	0.1	480.28	480.50	-0.1	4,509	0.00%
2022/03/17	5	492.90	7	488.63	489.50	-2	4,508	-0.04%
2022/03/16	1	456.50	1	463.50	460.00	0	4,481	0.00%
2022/03/15	5.1	461.51	3	461.33	458.50	2.1	4,464	0.05%
2022/03/14	2.1	481.50	1	483.00	485.00	1.1	4,419	0.02%
2022/03/11	1.1	489.74	0	0.00	489.00	1.1	4,433	0.02%
2022/03/10	0	502.00	2	499.50	498.50	-2	4,467	-0.04%
2022/03/09	2	483.25	1	483.50	486.50	1	4,471	0.02%
2022/03/08	5.1	484.84	1	498.50	475.50	4.1	4,524	0.09%
2022/03/07	8.2	507.52	2	496.75	494.50	6.2	4,516	0.14%
2022/03/03	8.1	548.75	8.1	534.60	535.00	0	4,564	0.00%
2022/03/02	1.1	533.14	1	540.00	548.00	0.1	4,631	0.00%
2022/03/01	9	549.33	18	546.94	539.00	-9	4,670	-0.19%
2022/02/25	0	0.00	2	530.50	524.00	-2	4,634	-0.04%
2022/02/24	2.1	516.54	2	514.50	512.00	0.1	4,608	0.00%
2022/02/23	0	0.00	1	523.00	529.00	-1	4,578	-0.02%
2022/02/22	5.1	518.03	0	0.00	521.00	5.1	4,598	0.11%
2022/02/21	4	537.50	2	537.98	533.00	2	4,628	0.04%
2022/02/18	1	523.91	2.3	533.78	536.00	-1.3	4,626	-0.03%
2022/02/17	2.1	525.51	3	524.33	525.00	-1	4,648	-0.02%
2022/02/16	2	529.00	2.2	524.71	528.00	-0.2	4,739	0.00%
2022/02/15	0.1	507.00	2	508.00	502.00	-2	4,807	-0.04%
2022/02/14	1	495.10	0.2	498.20	496.00	0.8	4,926	0.02%
2022/02/11	0.3	518.06	2.1	517.14	514.00	-1.8	5,001	-0.04%
2022/02/10	7	522.43	1	516.00	516.00	6	5,059	0.12%
2022/02/09	2.1	509.15	3	521.04	526.00	-1	5,105	-0.02%
2022/02/08	4.3	491.43	8.1	495.98	506.00	-3.8	5,149	-0.07%
2022/02/07	1	481.49	1	476.50	478.00	0	5,192	0.00%
2022/01/26	3.1	476.78	3	476.67	472.00	0.1	5,269	0.00%
2022/01/25	4.1	483.04	2	482.00	477.00	2.1	5,410	0.04%
2022/01/24	5	488.10	5	492.10	496.00	0	5,518	0.00%
2022/01/21	8.3	502.95	3	497.00	490.50	5.3	5,596	0.10%
2022/01/19	2	528.95	0	0.00	519.00	2	5,821	0.03%
2022/01/18	0	0.00	1	544.00	545.00	-1	5,860	-0.02%
2022/01/17	3	526.33	4	528.50	528.00	-1	5,876	-0.02%
2022/01/14	2	508.47	2	509.50	514.00	0	5,944	0.00%
2022/01/13	4.1	507.64	4	512.75	520.00	0.1	6,018	0.00%
2022/01/12	1	507.13	1	520.00	505.00	0	6,150	0.00%
2022/01/11	4.1	515.48	2	509.00	509.00	2.1	6,285	0.03%
2022/01/10	2.1	527.41	0	0.00	517.00	2.1	6,323	0.03%
2022/01/07	1	558.12	0	0.00	558.00	1	6,329	0.02%
2022/01/06	4	577.50	8	584.13	573.00	-4	6,406	-0.06%
2022/01/05	6	588.50	5	589.20	589.00	1	6,501	0.02%
2022/01/04	3	589.33	2	586.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	7	588.97	583.00	-7	6,579	-0.11%
2021/12/30	1	569.03	1	576.97	572.00	0	6,628	0.00%
2021/12/29	2	569.51	1	569.00	569.00	1	6,716	0.02%
2021/12/28	2	572.00	3	571.33	572.00	-1	6,892	-0.01%
2021/12/27	0	574.00	0.1	578.00	576.00	0	6,985	0.00%
2021/12/24	9	570.33	2	567.00	567.00	7	7,055	0.10%
2021/12/23	0	577.00	1	582.00	573.00	-1	7,209	-0.01%
2021/12/22	3	575.67	1	572.00	571.00	2	7,317	0.03%
2021/12/21	0	570.50	1	577.00	577.00	-1	7,389	-0.01%
2021/12/17	2	568.48	2	576.50	565.00	0	7,547	0.00%
2021/12/16	4	571.00	2	570.00	572.00	2	7,602	0.03%
2021/12/15	0	553.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	1	567.82	1	556.00	556.00	0	7,611	0.00%
2021/12/13	1	573.00	2	573.00	574.00	-1	7,668	-0.01%
2021/12/10	1	572.17	0	0.00	572.00	1	7,717	0.01%
2021/12/09	2	589.49	2	591.50	586.00	0	7,738	0.00%
2021/12/08	1.3	591.35	2	595.50	585.00	-0.7	7,744	-0.01%
2021/12/07	1	582.00	0	0.00	586.00	1	7,757	0.01%
2021/12/06	4	586.01	0	0.00	581.00	4	7,771	0.05%
2021/12/03	0	597.00	1	603.00	601.00	-1	7,856	-0.01%
2021/12/02	3	601.39	3	603.67	590.00	0	7,958	0.00%
2021/12/01	1.1	611.07	0	0.00	608.00	1.1	8,101	0.01%
2021/11/30	1	619.00	6.4	608.78	626.00	-5.4	8,105	-0.07%
2021/11/29	0	583.00	6	580.50	584.00	-6	8,059	-0.07%
2021/11/26	1	582.00	4	584.02	585.00	-3	8,084	-0.04%
2021/11/25	0	0.00	2	576.00	579.00	-2	8,020	-0.02%
2021/11/24	5	572.00	3	575.33	566.00	2	8,127	0.02%
2021/11/23	3	552.66	2	557.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	1	558.00	561.00	-1	8,299	-0.01%
2021/11/19	1	547.04	1	553.00	548.00	0	8,432	0.00%
2021/11/18	4	554.00	5	548.80	548.00	-1	8,499	-0.01%
2021/11/17	1	558.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	4.2	566.73	5	560.00	561.00	-0.9	8,574	-0.01%
2021/11/15	10.1	578.46	7	563.31	562.00	3.1	8,567	0.04%
2021/11/12	10.1	575.71	9	581.00	574.00	1.1	8,598	0.01%
2021/11/11	2	563.50	4	566.51	576.00	-2	8,569	-0.02%
2021/11/10	1	547.94	2	550.98	555.00	-1	8,532	-0.01%
2021/11/09	0	0.00	1	547.04	542.00	-1	8,549	-0.01%
2021/11/08	2.1	543.64	0	0.00	536.00	2.1	8,522	0.02%
2021/11/05	3	539.00	4	546.25	558.00	-1	8,506	-0.01%
2021/11/04	8	544.75	4	548.75	535.00	4	8,427	0.05%
2021/11/03	2	521.87	5	516.40	530.00	-3	8,376	-0.04%
2021/11/02	12	540.48	5	530.20	526.00	7	8,331	0.08%
2021/11/01	6	516.67	5.1	523.83	514.00	0.9	8,267	0.01%
2021/10/29	3	484.17	4.1	482.00	490.50	-1.1	8,313	-0.01%
2021/10/28	8	468.94	6	467.00	465.50	2	8,216	0.02%
2021/10/27	6.1	465.70	24.1	465.93	470.50	-18.1	8,151	-0.22%
2021/10/26	8	447.38	5	447.10	440.50	3	7,978	0.04%
2021/10/25	4	439.88	5	446.10	442.00	-1	8,045	-0.01%
2021/10/22	7	440.14	6	445.33	440.50	1	8,096	0.01%
2021/10/21	2	430.00	1	440.50	430.00	1	8,048	0.01%
2021/10/20	13	454.19	3	449.67	456.50	10	8,036	0.12%
2021/10/19	2	437.50	6.1	444.48	450.50	-4.1	7,971	-0.05%
2021/10/18	3	412.67	1	421.50	412.00	2	7,845	0.03%
2021/10/15	0	0.00	4	408.38	413.50	-4	7,803	-0.05%
2021/10/14	3	395.00	8	395.19	392.50	-5	7,727	-0.06%
2021/10/13	3	398.02	0	0.00	393.00	3	7,675	0.04%
2021/10/12	0.1	424.17	2	427.75	418.50	-1.9	7,620	-0.02%
2021/10/08	3	431.00	1	431.50	430.00	2	7,639	0.03%
2021/10/07	5	433.20	8	431.75	431.00	-3	7,595	-0.04%
2021/10/06	6	419.15	2	414.25	407.00	4	7,534	0.05%
2021/10/05	3	406.33	4	418.75	425.00	-1	7,507	-0.01%
2021/10/04	4	417.13	4	415.25	401.50	0	7,422	0.00%
2021/10/01	4.1	429.46	1	427.50	423.00	3.1	7,494	0.04%
2021/09/30	2	424.75	6	432.33	435.00	-4	7,545	-0.05%
2021/09/29	11.2	433.28	1	419.00	419.00	10.2	7,446	0.14%
2021/09/28	3	445.17	3	457.17	463.00	0	7,375	0.00%
2021/09/27	1	468.86	2	475.00	461.00	-1	7,334	-0.01%
2021/09/24	2	470.00	1.1	476.43	473.00	1	7,293	0.01%
2021/09/23	1	466.50	4	463.88	469.50	-3	7,221	-0.04%
2021/09/22	1.2	452.04	8	445.25	443.00	-6.9	7,174	-0.10%
2021/09/17	1	452.00	4	454.25	460.00	-3	7,178	-0.04%
2021/09/16	5	454.60	5	455.30	449.00	0	7,207	0.00%
2021/09/15	1	438.00	2	444.25	448.50	-1	7,272	-0.01%
2021/09/14	3	442.00	4	441.88	444.00	-1	7,355	-0.01%
2021/09/13	1	429.00	2	428.75	434.00	-1	7,539	-0.01%
2021/09/10	2	424.75	1	428.00	433.00	1	7,642	0.01%
2021/09/09	7	418.50	14	417.75	420.50	-7	7,689	-0.09%
2021/09/08	11	421.13	12	412.92	410.00	-1	7,719	-0.01%
2021/09/07	8	440.56	5	434.00	438.50	3	7,636	0.04%
2021/09/06	7	441.50	12.6	446.37	453.50	-5.6	7,514	-0.07%
2021/09/03	12	425.83	6	426.00	427.00	6	7,378	0.08%
2021/09/02	15	425.70	8	419.31	413.00	7	7,455	0.09%
2021/09/01	11	422.36	10	426.53	426.00	1	7,564	0.01%
2021/08/31	4	417.63	4	417.63	421.50	0	7,632	0.00%
2021/08/30	3	418.50	4	420.25	420.50	-1	7,856	-0.01%
2021/08/27	4	397.50	11.3	400.52	413.00	-7.3	7,882	-0.09%
2021/08/26	3.1	380.00	2	380.25	379.50	1.1	7,929	0.01%
2021/08/25	5	382.20	8.2	383.34	387.50	-3.2	7,950	-0.04%
2021/08/24	10.2	377.64	0	0.00	369.50	10.2	7,916	0.13%
2021/08/23	3	379.17	9.8	382.53	387.00	-6.8	8,053	-0.08%
2021/08/20	6	368.58	2	366.75	365.00	4	8,070	0.05%
2021/08/19	1.2	371.63	5	363.90	360.00	-3.8	8,102	-0.05%
2021/08/18	5	365.08	3	355.17	373.50	2	8,165	0.02%
2021/08/17	6.2	364.48	6	364.92	352.00	0.2	8,221	0.00%
2021/08/16	7.2	373.89	7.1	375.94	375.50	0.1	8,285	0.00%
2021/08/13	11.1	388.61	1	383.50	380.00	10.1	8,408	0.12%
2021/08/12	3	396.33	10	394.70	400.50	-7	8,396	-0.08%
2021/08/11	14.1	391.25	14	393.39	385.00	0.1	8,478	0.00%
2021/08/10	10	400.00	5	397.00	401.00	5	8,727	0.06%
2021/08/09	19.1	416.50	15	422.00	402.50	4.1	9,021	0.05%
2021/08/06	10	400.00	15	413.00	416.00	-5	9,206	-0.05%
2021/08/05	13	397.62	28.2	406.49	414.50	-15.2	9,399	-0.16%
2021/08/04	7.4	407.91	12.2	423.95	396.00	-4.8	9,662	-0.05%
2021/08/03	5	397.00	1.2	404.65	405.50	3.9	9,629	0.04%
2021/08/02	0.1	392.62	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	2.3	407.44	0	0.00	397.00	2.3	9,818	0.02%
2021/07/29	1	409.00	14.5	416.81	416.00	-13.5	9,932	-0.14%
2021/07/28	20.2	382.20	1	378.37	383.50	19.2	9,954	0.19%
2021/07/27	0.1	377.77	0	0.00	375.50	0.1	10,059	0.00%
2021/07/26	9.1	391.97	11	387.23	385.50	-1.9	10,058	-0.02%
2021/07/23	8.2	397.67	1	389.55	391.50	7.2	10,051	0.07%
2021/07/22	5	424.50	5	427.50	427.50	0	10,131	0.00%
2021/07/21	0	0.00	5	416.00	409.00	-5	10,227	-0.05%
2021/07/19	2.1	421.05	0	0.00	420.00	2.1	10,432	0.02%
2021/07/16	0	435.00	4	433.50	436.00	-4	10,488	-0.04%
2021/07/15	1	419.00	0	0.00	419.50	1	10,505	0.01%
2021/07/14	2	432.99	2	430.25	434.00	0	10,527	0.00%
2021/07/13	1	436.00	0.3	435.00	420.00	0.8	10,581	0.01%
2021/07/12	2	429.50	2	432.25	428.00	0	10,654	0.00%
2021/07/09	1	427.34	1	432.50	418.00	0	10,783	0.00%
2021/07/08	2.2	427.18	4	433.25	419.00	-1.8	10,861	-0.02%
2021/07/07	4	429.00	2	426.50	424.50	2	10,779	0.02%
2021/07/05	3	403.00	4.3	401.38	406.00	-1.3	10,729	-0.01%
2021/07/01	2.2	379.25	3	382.00	379.00	-0.8	10,827	-0.01%
2021/06/30	2.1	392.33	0	0.00	389.50	2.1	10,896	0.02%
2021/06/29	2	390.25	0	388.50	389.00	2	11,072	0.02%
2021/06/28	0.1	393.50	0	0.00	387.50	0.1	11,215	0.00%
2021/06/25	0	0.00	0.1	394.50	393.00	-0.1	11,430	0.00%
2021/06/24	1	409.50	2	409.75	402.50	-1	11,444	-0.01%
2021/06/23	1	396.00	1.1	394.05	394.00	-0.1	11,434	0.00%
2021/06/22	10.2	387.69	14.4	381.50	387.00	-4.2	11,496	-0.04%
2021/06/21	7.1	367.87	5.1	365.02	358.50	2	11,504	0.02%
2021/06/18	3	356.00	5	359.80	359.50	-2	11,641	-0.02%
2021/06/17	0.1	352.50	3	353.00	354.50	-2.9	11,625	-0.02%
2021/06/16	0	0.00	3	345.67	340.50	-3	11,770	-0.03%
2021/06/15	2	349.00	0	0.00	347.00	2	11,979	0.02%
2021/06/11	4	352.50	4	348.50	345.50	0	12,086	0.00%
2021/06/10	6.1	356.32	3	353.33	348.50	3.1	12,066	0.03%
2021/06/09	4	357.88	8	361.88	361.50	-4	12,014	-0.03%
2021/06/08	6	354.58	4.7	355.66	350.00	1.3	12,086	0.01%
2021/06/07	5.1	352.09	4	350.50	352.00	1.1	12,149	0.01%
2021/06/04	7.1	338.70	13.2	341.50	341.00	-6.1	12,164	-0.05%
2021/06/03	5	330.70	11.6	334.07	335.50	-6.6	12,286	-0.05%
2021/06/02	6.7	321.92	32	321.34	319.50	-25.4	12,406	-0.20%
2021/06/01	2	328.50	3.4	328.60	326.00	-1.4	12,809	-0.01%
2021/05/31	7	329.50	11.1	325.60	330.50	-4.1	12,903	-0.03%
2021/05/28	8.3	317.74	6	314.83	313.00	2.3	12,973	0.02%
2021/05/27	2.2	314.73	0	0.00	318.00	2.2	13,120	0.02%
2021/05/26	3	317.00	0.1	320.50	318.00	3	13,659	0.02%
2021/05/25	4.5	327.83	2.2	328.60	323.00	2.4	13,888	0.02%
2021/05/24	6	317.42	4.1	319.05	322.50	1.9	14,179	0.01%
2021/05/21	1	311.00	5	312.00	315.00	-4	14,241	-0.03%
2021/05/20	2.1	301.56	2	302.00	292.00	0.1	14,242	0.00%
2021/05/19	16	308.25	2.2	313.41	303.50	13.8	14,320	0.10%
2021/05/18	16	313.63	25.3	311.91	310.00	-9.3	14,420	-0.06%
2021/05/17	2.3	296.00	11.1	298.81	302.00	-8.8	14,416	-0.06%
2021/05/14	23	294.35	24.1	297.23	290.00	-1.1	14,577	-0.01%
2021/05/13	10.1	280.53	14.1	283.06	283.50	-4	14,722	-0.03%
2021/05/12	19	276.82	22	276.30	268.50	-3	14,720	-0.02%
2021/05/11	35.1	286.24	1	294.50	279.50	34.1	14,604	0.23%
2021/05/10	1.1	323.50	0	0.00	307.00	1.1	14,629	0.01%
2021/05/07	2	306.74	8	314.06	318.00	-6	14,693	-0.04%
2021/05/06	2.1	302.95	12	295.92	305.00	-9.9	14,811	-0.07%
2021/05/05	6.3	301.69	4	309.63	289.00	2.3	14,962	0.02%
2021/05/04	10	300.85	16	303.97	308.00	-6	15,155	-0.04%
2021/05/03	10	306.30	3	302.67	298.50	7	15,361	0.05%
2021/04/29	1	315.00	5	316.00	318.50	-4	15,576	-0.03%
2021/04/28	3.1	319.71	5	320.20	316.00	-1.9	15,722	-0.01%
2021/04/27	21.1	302.75	24	307.69	307.50	-2.9	15,651	-0.02%
2021/04/26	27	313.24	19	308.79	305.50	8	15,604	0.05%
2021/04/23	5	319.40	5	321.70	324.50	0	15,471	0.00%
2021/04/22	13	320.96	13	323.65	315.50	0	15,551	0.00%
2021/04/21	6.1	318.11	6	317.00	316.00	0.1	15,609	0.00%
2021/04/20	2	316.75	0	0.00	320.50	2	15,797	0.01%
2021/04/19	22	325.20	18	320.31	319.50	4	15,976	0.03%
2021/04/16	12	334.25	7	336.21	332.50	5	16,094	0.03%
2021/04/15	27	341.59	28	331.71	341.50	-1	16,156	-0.01%
2021/04/14	0	0.00	3	313.00	315.50	-3	16,343	-0.02%
2021/04/13	0.1	324.50	2	320.00	320.00	-1.9	16,600	-0.01%
2021/04/12	4	324.00	5	325.90	323.00	-1	17,156	-0.01%
2021/04/09	6	338.75	1.1	340.76	334.50	4.9	17,408	0.03%
2021/04/08	1	336.00	0	0.00	332.50	1	17,517	0.01%
2021/04/07	5	347.40	2	345.45	340.50	3	17,676	0.02%
2021/04/06	2	352.25	2	354.25	351.00	0	17,697	0.00%
2021/04/01	4	356.25	3	360.17	351.50	1	17,728	0.01%
2021/03/31	6.2	352.69	5	351.70	354.00	1.2	17,659	0.01%
2021/03/30	3	348.33	36.1	349.60	356.00	-33.1	17,607	-0.19%
2021/03/29	3	340.17	1	332.12	332.00	2	17,594	0.01%
2021/03/26	5	329.80	7.1	329.87	335.50	-2.1	17,648	-0.01%
2021/03/25	38	341.18	10	326.60	318.00	28	17,696	0.16%
2021/03/24	46	325.98	58.7	327.52	326.00	-12.6	17,729	-0.07%
2021/03/23	16.2	319.24	21.1	323.26	305.50	-5	17,862	-0.03%
2021/03/22	0	0.00	3.2	305.04	306.50	-3.2	17,897	-0.02%
2021/03/19	9	303.17	3	307.33	307.00	6	18,207	0.03%
2021/03/18	6.1	309.42	18	309.78	312.50	-12	18,415	-0.06%
2021/03/17	0	0.00	8.1	299.69	299.00	-8.1	19,046	-0.04%
2021/03/16	2	293.50	2	294.00	293.50	0	19,039	0.00%
2021/03/15	2	295.50	3.2	294.92	296.00	-1.2	19,156	-0.01%
2021/03/12	4	293.62	13	298.08	292.00	-9	19,332	-0.05%
2021/03/11	1.6	289.87	9.1	288.35	293.00	-7.5	19,290	-0.04%
2021/03/10	11	282.45	12	282.29	283.50	-1	19,312	-0.01%
2021/03/09	18.2	277.27	11	276.27	273.50	7.2	19,378	0.04%
2021/03/08	33.1	292.30	23	291.22	279.50	10.1	19,323	0.05%
2021/03/05	32.1	291.47	40	285.20	295.00	-7.9	19,253	-0.04%
2021/03/04	21.1	279.91	9	280.00	278.50	12.1	19,494	0.06%
2021/03/03	30.1	282.11	26	281.37	280.50	4.1	20,089	0.02%
2021/03/02	22.1	298.02	18	302.69	291.00	4.1	20,206	0.02%
2021/02/26	22.2	305.04	10	306.40	299.00	12.2	20,621	0.06%
2021/02/25	107.1	311.23	106	311.37	306.00	1	20,571	0.01%	大買/大賣/
2021/02/24	33.1	305.47	34.2	304.51	295.00	-1.1	20,482	-0.01%
2021/02/23	19	288.11	10	288.40	286.00	9	20,111	0.04%
2021/02/22	5.3	296.13	4	300.25	294.50	1.3	20,077	0.01%
2021/02/19	37	291.84	38	293.45	290.00	-1	20,068	0.00%
2021/02/18	4	287.50	4	288.63	288.00	0	20,471	0.00%
2021/02/17	42.1	283.43	35	284.69	286.50	7.1	20,394	0.03%
2021/02/05	10	257.55	10	260.70	265.00	0	20,323	0.00%
2021/02/04	14	246.21	23	250.02	254.00	-9	20,022	-0.04%
2021/02/03	8	246.00	15	246.47	243.50	-7	19,998	-0.04%
2021/02/02	8	240.19	11	240.00	246.00	-3	20,266	-0.01%
2021/02/01	4	226.00	4	228.25	233.00	0	20,194	0.00%
2021/01/29	9	235.11	6	240.08	226.00	3	20,282	0.01%
2021/01/28	24	237.29	16	237.88	236.00	8	20,453	0.04%
2021/01/27	15	242.13	19	242.95	248.00	-4	20,900	-0.02%
2021/01/26	14.1	242.33	16.1	240.39	238.00	-2	20,689	-0.01%
2021/01/25	26	245.38	11	245.09	233.50	15	20,465	0.07%
2021/01/22	4	245.13	5	246.31	253.50	-1	20,285	0.00%
2021/01/21	7	227.00	13	228.27	230.50	-6	20,632	-0.03%
2021/01/20	4	219.38	3	217.17	216.50	1	20,912	0.00%
2021/01/19	1	225.50	2	219.76	221.00	-1	20,942	0.00%
2021/01/18	2	219.75	1	222.90	223.00	1	20,942	0.00%
2021/01/15	11	220.95	12	220.58	219.00	-1	21,070	0.00%
2021/01/14	5	221.20	6	221.00	224.00	-1	21,183	0.00%
2021/01/13	9	225.61	10.2	223.14	220.00	-1.2	21,377	-0.01%
2021/01/12	10	217.95	10	219.90	222.00	0	21,255	0.00%
2021/01/11	5	218.80	5.7	217.57	221.00	-0.6	21,231	0.00%
2021/01/08	8	215.19	8	214.31	216.00	0	21,161	0.00%
2021/01/07	9.7	213.92	10	213.60	212.50	-0.3	21,266	0.00%
2021/01/06	7	210.15	10	209.10	205.50	-3	21,103	-0.01%
2021/01/05	122.1	209.71	123	207.93	209.00	-1	20,767	0.00%	大買/大賣/
2021/01/04	14	195.50	27	194.52	200.00	-13	20,315	-0.06%
2020/12/31	26	183.56	25.2	181.17	182.00	0.8	20,417	0.00%
2020/12/30	4	177.88	10	178.35	178.00	-6	20,352	-0.03%
2020/12/29	0	0.00	2	175.50	175.00	-2	20,296	-0.01%
2020/12/28	1	169.00	3	172.83	173.50	-2	20,363	-0.01%
2020/12/25	8	169.25	4	170.25	168.50	4	20,484	0.02%
2020/12/24	8	172.51	0	0.00	171.50	8	20,704	0.04%
2020/12/23	25	177.10	28	175.73	176.50	-3	21,025	-0.01%
2020/12/22	7	172.64	4	172.13	170.00	3	21,244	0.01%
2020/12/21	1	175.00	4	173.38	177.00	-3	21,463	-0.01%
2020/12/18	4	173.00	0	0.00	173.00	4	21,402	0.02%
2020/12/17	6	176.83	5	178.40	176.50	1	21,487	0.00%
2020/12/16	10	178.30	8	177.56	176.50	2	21,308	0.01%
2020/12/15	21	178.69	7	174.93	174.50	14	21,169	0.07%
2020/12/14	16	183.38	31	182.00	186.00	-15	21,176	-0.07%
2020/12/11	15	184.23	19	185.74	173.50	-4	21,227	-0.02%
2020/12/10	5	176.00	5	177.10	178.00	0	20,892	0.00%
2020/12/09	8	177.81	8	176.94	177.00	0	20,964	0.00%
2020/12/08	27	178.91	31	179.08	180.00	-4	21,114	-0.02%
2020/12/07	112	175.02	110	174.00	172.50	2	21,181	0.01%	大買/大賣/
2020/12/04	6	171.67	3	169.33	169.50	3	21,257	0.01%
2020/12/03	20	169.53	22	169.11	172.00	-2	21,423	-0.01%
2020/12/02	8	177.88	26	176.56	177.50	-18	21,593	-0.08%
2020/12/01	20	175.80	12	177.29	175.00	8	21,832	0.04%
2020/11/30	46	179.35	29	177.47	181.00	17	22,146	0.08%
2020/11/27	75	172.44	79	168.48	171.00	-4	22,106	-0.02%
2020/11/26	74	159.09	91	161.69	165.00	-17	21,958	-0.08%
2020/11/25	41	153.06	28	154.20	150.00	13	21,831	0.06%
2020/11/24	68	146.94	93.4	149.55	152.50	-25.4	21,510	-0.12%
2020/11/23	10	140.70	16	140.84	139.00	-6	21,122	-0.03%
2020/11/20	24	137.06	22	135.57	138.00	2	21,154	0.01%
2020/11/19	5	137.40	2	137.75	136.50	3	21,594	0.01%
2020/11/18	7	141.36	3	140.33	140.50	4	22,024	0.02%
2020/11/17	124	141.97	135	143.44	144.00	-11	22,546	-0.05%	大買/大賣/
2020/11/16	4	135.13	12	135.42	134.50	-8	22,619	-0.04%
2020/11/13	83	134.38	83	133.45	133.50	0	23,023	0.00%
2020/11/12	154	129.61	154	131.10	133.00	0	23,372	0.00%	大買/大賣/
2020/11/11	161	131.37	163	131.57	130.00	-2	24,230	-0.01%	大買/大賣/
2020/11/10	93	130.30	98	129.50	131.00	-5	24,580	-0.02%
2020/11/09	90	127.48	86	127.94	125.50	4	24,922	0.02%
2020/11/06	5	128.80	40.1	129.31	126.50	-35.1	25,163	-0.14%
2020/11/05	10.1	125.91	8.2	126.71	127.50	1.9	25,319	0.01%
2020/11/04	218.1	125.12	244	125.16	125.50	-26	25,317	-0.10%	大買/大賣/
2020/11/03	2	117.25	6	117.67	118.00	-4	24,845	-0.02%
2020/11/02	6	115.08	7	115.36	116.50	-1	25,018	0.00%
2020/10/30	5	114.60	8	115.13	115.50	-3	25,649	-0.01%
2020/10/29	13	110.73	16	111.00	114.50	-3	25,690	-0.01%
2020/10/28	32	113.31	7	112.00	111.00	25	25,271	0.10%
2020/10/27	3	117.33	3	120.83	121.00	0	24,968	0.00%
2020/10/26	2	119.00	0	0.00	119.00	2	25,251	0.01%
2020/10/23	3	119.83	36	120.49	121.00	-33	25,337	-0.13%
2020/10/22	13	122.19	7	122.07	121.50	6	25,415	0.02%
2020/10/21	15.2	128.03	5	131.20	125.50	10.2	25,266	0.04%
2020/10/20	2	126.00	2	127.75	130.00	0	25,065	0.00%
2020/10/19	34	129.35	4	127.75	126.50	30	25,132	0.12%
2020/10/16	49	127.83	41	127.91	124.50	8	25,702	0.03%
2020/10/15	16	127.94	35	129.29	128.00	-19	25,721	-0.07%
2020/10/14	3	126.33	6	127.08	127.50	-3	25,500	-0.01%
2020/10/13	0	0.00	1	123.00	123.00	-1	25,389	0.00%
2020/10/12	31	128.48	5	125.00	124.50	26	25,464	0.10%
2020/10/08	18	126.69	40	126.10	127.00	-22	25,504	-0.09%
2020/10/07	4	120.50	8	120.88	121.50	-4	25,230	-0.02%
2020/10/06	21	121.31	17	121.74	121.50	4	25,325	0.02%
2020/10/05	3	118.67	2	119.25	119.50	1	25,291	0.00%
2020/09/30	12	116.79	12	117.67	118.00	0	25,190	0.00%
2020/09/29	15	118.57	6	117.08	116.00	9	25,088	0.04%
2020/09/28	5	117.90	8	120.81	120.50	-3	24,889	-0.01%
2020/09/25	11	116.73	9	116.94	113.00	2	24,582	0.01%
2020/09/24	32	121.98	13	120.04	119.50	19	24,484	0.08%
2020/09/23	9	127.33	11	127.73	128.00	-2	24,310	-0.01%
2020/09/22	17	129.71	6	131.00	127.00	11	24,831	0.04%
2020/09/21	12	132.13	31	134.19	130.00	-19	24,943	-0.08%
2020/09/18	25	134.00	9	134.44	134.50	16	24,915	0.06%
2020/09/17	10	134.40	13	134.85	136.00	-3	24,892	-0.01%
2020/09/16	9	133.50	26	134.12	133.00	-17	24,713	-0.07%
2020/09/15	119	132.42	126	132.10	129.50	-7	24,499	-0.03%	大買/大賣/
2020/09/14	2	126.00	2	126.75	125.50	0	24,093	0.00%
2020/09/11	23	124.65	20	123.15	123.00	3	24,262	0.01%
2020/09/10	15	128.27	5	127.10	126.00	10	24,201	0.04%
2020/09/09	16	127.63	12	128.08	132.00	4	24,286	0.02%
2020/09/08	15	131.00	18	130.97	128.00	-3	24,190	-0.01%
2020/09/07	41	132.62	26	128.13	126.50	15	24,242	0.06%
2020/09/04	41	137.02	36	137.10	136.50	5	24,763	0.02%
2020/09/03	45	139.41	16	138.06	138.00	29	25,002	0.12%
2020/09/02	19	131.08	22	131.41	131.00	-3	24,461	-0.01%
2020/09/01	96	126.85	91	127.00	132.50	5	23,928	0.02%
2020/08/31	8	122.81	5	123.70	120.50	3	23,549	0.01%
2020/08/28	7	124.79	4	124.25	123.00	3	23,383	0.01%
2020/08/27	10	131.30	15	132.30	129.00	-5	23,254	-0.02%
2020/08/26	25	131.44	21	131.31	131.00	4	23,598	0.02%
2020/08/25	20	131.10	25	129.06	129.00	-5	23,887	-0.02%
2020/08/24	11	132.14	9	133.44	132.00	2	23,450	0.01%
2020/08/21	22	138.02	26	135.00	140.50	-4	23,067	-0.02%
2020/08/20	24	136.08	26	134.65	128.00	-2	22,561	-0.01%
2020/08/19	62	142.23	60	143.04	142.00	2	22,319	0.01%
2020/08/18	31	140.18	30	140.35	138.50	1	22,087	0.00%
2020/08/17	25	140.94	18	140.72	138.50	7	22,089	0.03%
2020/08/14	70	138.12	75.1	139.87	144.00	-5.1	21,462	-0.02%
2020/08/13	34.4	134.43	21	133.76	131.00	13.4	21,254	0.06%
2020/08/12	22	128.70	48.1	126.04	129.00	-26.1	21,126	-0.12%
2020/08/11	35	117.36	25	117.98	117.50	10	20,834	0.05%
2020/08/10	5	119.00	9	119.39	120.00	-4	20,473	-0.02%
2020/08/07	23	116.11	15	116.70	113.50	8	20,183	0.04%
2020/08/06	3	116.67	10	116.76	118.50	-7	20,065	-0.04%
2020/08/05	27	115.19	32	114.63	116.00	-5	19,961	-0.03%
2020/08/04	12	108.96	6	108.25	111.50	6	19,411	0.03%
2020/08/03	5	103.60	9	102.33	101.50	-4	19,281	-0.02%
2020/07/31	19	100.84	13	100.62	100.00	6	19,193	0.03%
2020/07/30	12	98.83	9	98.60	100.00	3	19,020	0.02%
2020/07/29	16	95.79	10	95.46	94.60	6	18,671	0.03%
2020/07/28	4	97.33	16.2	97.41	96.10	-12.2	18,568	-0.07%
2020/07/27	8	94.19	9	93.14	94.40	-1	18,413	-0.01%
2020/07/24	7	94.06	1	94.90	92.30	6	18,529	0.03%
2020/07/23	11	96.28	20	96.73	96.00	-9	18,691	-0.05%
2020/07/22	60	95.65	98	93.09	96.50	-38	18,608	-0.20%
2020/07/21	9	89.80	13	87.78	89.80	-4	17,942	-0.02%
2020/07/20	8	79.65	10	80.15	81.70	-2	18,263	-0.01%
2020/07/17	7	80.93	6	81.52	79.80	1	18,346	0.01%
2020/07/16	8	81.34	8	81.66	81.80	0	18,413	0.00%
2020/07/15	13	81.44	13	81.86	80.50	0	18,412	0.00%
2020/07/14	19	79.93	27	79.99	79.00	-8	18,485	-0.04%
2020/07/13	13	81.77	1.2	82.61	82.70	11.8	18,653	0.06%
2020/07/10	8	83.18	10	83.41	82.70	-2	18,846	-0.01%
2020/07/09	12	86.55	3.1	87.14	86.10	8.9	19,015	0.05%
2020/07/08	16	87.73	23	87.94	88.10	-7	19,258	-0.04%
2020/07/07	16	86.46	5	85.46	85.40	11	19,298	0.06%
2020/07/06	9	87.37	3	87.03	86.50	6	19,317	0.03%
2020/07/03	23	84.01	18	84.76	84.30	5	19,427	0.03%
2020/07/02	7	81.51	28	80.62	81.90	-21	19,400	-0.11%
2020/07/01	46	80.24	26	79.31	78.40	20	19,314	0.10%
2020/06/30	13	77.22	18	77.93	79.30	-5	18,858	-0.03%
2020/06/29	8	71.98	14	72.84	72.10	-6	18,765	-0.03%
2020/06/24	4	71.50	2	71.90	72.10	2	18,843	0.01%
2020/06/23	0	0.00	6	71.70	70.50	-6	19,099	-0.03%
2020/06/22	3	72.23	12	72.11	72.50	-9	19,195	-0.05%
2020/06/19	9	69.21	17	69.16	69.60	-8	19,083	-0.04%
2020/06/18	18	69.32	114	69.14	69.40	-96	19,140	-0.50%	大賣/
2020/06/17	2	67.85	17	67.67	67.80	-15	18,947	-0.08%
2020/06/16	59	67.76	25	67.12	66.50	34	18,966	0.18%
2020/06/15	21	64.84	3	64.63	63.30	18	18,702	0.10%
2020/06/12	24	64.54	31	64.74	65.40	-7	18,726	-0.04%
2020/06/11	152	66.47	133.2	67.26	65.90	18.8	18,425	0.10%	大買/大賣/
2020/06/10	33	63.72	84.2	63.37	65.30	-51.2	17,466	-0.29%
2020/06/09	6	59.77	14	59.84	59.40	-8	16,885	-0.05%
2020/06/08	13	59.73	10	59.95	59.50	3	16,932	0.02%
2020/06/05	32	60.73	32	60.47	60.40	0	16,913	0.00%
2020/06/04	11	59.48	1	59.30	59.10	10	16,812	0.06%
2020/06/03	70	59.29	7	59.21	59.40	63	16,950	0.37%
2020/06/02	53.2	60.05	60	60.19	59.70	-6.8	16,883	-0.04%
2020/06/01	44	59.19	40	59.13	60.30	4	16,561	0.02%
2020/05/29	13	55.78	12	55.69	56.00	1	16,149	0.01%
2020/05/28	5	55.66	6	55.35	55.00	-1	16,444	-0.01%
2020/05/27	29	56.27	16	56.03	56.00	13	16,532	0.08%
2020/05/26	43	56.40	50	55.79	56.20	-7	16,481	-0.04%
2020/05/25	42	55.08	18	55.46	54.70	24	16,235	0.15%
2020/05/22	31	54.83	46	56.43	54.10	-15	16,085	-0.09%
2020/05/21	40	59.37	25	59.28	58.70	15	15,936	0.09%
2020/05/20	37	58.48	16	57.51	57.80	21	16,305	0.13%
2020/05/19	37	60.38	16	58.51	58.50	21	16,013	0.13%
2020/05/18	18.2	64.42	5	65.88	63.00	13.2	15,354	0.09%
2020/05/15	8	70.05	7	70.44	69.90	1	15,233	0.01%
2020/05/14	4	71.65	2	72.55	70.50	2	15,197	0.01%
2020/05/13	4	72.80	6	73.43	72.80	-2	15,197	-0.01%
2020/05/12	15	72.77	5	73.18	71.80	10	15,159	0.07%
2020/05/11	3	73.93	5	74.38	75.20	-2	15,088	-0.01%
2020/05/08	5	71.64	11	71.75	71.30	-6	14,939	-0.04%
2020/05/07	2	70.45	0	0.00	69.50	2	14,955	0.01%
2020/05/06	3	69.77	1	69.70	69.60	2	14,843	0.01%
2020/05/05	4	70.65	1	70.30	69.80	3	14,850	0.02%
2020/05/04	1	70.10	2	69.30	70.50	-1	14,777	-0.01%
2020/04/30	6	71.28	5	70.98	71.30	1	14,741	0.01%
2020/04/29	4	71.75	5	71.74	72.00	-1	14,677	-0.01%
2020/04/28	15	70.03	12	69.93	70.50	3	14,493	0.02%
2020/04/27	4	67.28	136	67.76	67.60	-132	14,229	-0.93%	大賣/鉅額交易
2020/04/24	2	67.30	2	67.05	67.50	0	14,120	0.00%
2020/04/23	143	67.45	22	67.81	68.10	121	14,001	0.86%	大買/鉅額交易
2020/04/22	10	64.25	6	64.20	65.40	4	13,543	0.03%
2020/04/21	5	64.94	8	64.54	64.60	-3	13,417	-0.02%
2020/04/20	3	65.80	8	65.58	65.70	-5	13,386	-0.04%
2020/04/17	16	65.18	25	64.87	64.50	-9	13,446	-0.07%
2020/04/16	7	64.59	22	63.96	65.00	-15	13,214	-0.11%
2020/04/15	35	64.70	24	65.41	62.10	11	12,910	0.09%
2020/04/14	15	59.83	35.1	61.13	62.10	-20.1	12,508	-0.16%
2020/04/13	16	57.46	63	57.43	56.50	-47	12,269	-0.38%
2020/04/10	3	53.07	0	0.00	53.70	3	11,965	0.03%
2020/04/09	53	53.71	2	52.90	52.00	51	11,825	0.43%
2020/04/08	15	53.15	23	53.35	53.40	-8	11,714	-0.07%
2020/04/07	13	55.19	22	54.66	53.40	-9	11,489	-0.08%
2020/04/06	7	54.06	11	53.83	54.30	-4	11,222	-0.04%
2020/04/01	24	53.44	6	53.38	53.80	18	11,126	0.16%
2020/03/31	9.1	54.25	9	54.27	55.00	0.1	10,938	0.00%
2020/03/30	15	51.64	24	50.97	52.40	-9	10,584	-0.09%
2020/03/27	58	49.97	52	50.88	50.40	6	10,329	0.06%
2020/03/26	112	45.89	120	46.29	47.00	-8	9,955	-0.08%	大買/大賣/
2020/03/25	9	42.46	23	43.04	43.65	-14	9,663	-0.14%
2020/03/24	34	40.22	20	40.22	39.70	14	9,510	0.15%
2020/03/23	16	39.43	15	38.70	38.70	1	9,309	0.01%
2020/03/20	24	45.19	25	45.73	43.00	-1	9,177	-0.01%
2020/03/19	38	45.20	1	46.50	42.85	37	8,913	0.42%
2020/03/18	139	46.76	138	47.51	47.60	1	8,805	0.01%	大買/大賣/
2020/03/17	24	44.49	19	44.04	44.70	5	8,584	0.06%
2020/03/16	5	46.67	21	46.32	43.70	-16	8,501	-0.19%
2020/03/13	16	45.05	3	45.03	46.70	13	8,509	0.15%
2020/03/12	27	50.73	9	49.66	49.00	18	8,368	0.22%
2020/03/11	0	0.00	2	55.00	54.20	-2	8,281	-0.02%
2020/03/10	15	54.97	59	54.42	56.00	-44	8,218	-0.54%
2020/03/09	8	56.81	12	57.48	55.00	-4	8,085	-0.05%
2020/03/06	54	56.55	6	57.22	57.40	48	7,895	0.61%
2020/03/05	5	57.30	55	58.17	56.10	-50	7,883	-0.63%
2020/03/04	6	55.60	5	56.12	56.20	1	7,683	0.01%
2020/03/03	16	56.15	24	57.25	55.50	-8	7,573	-0.11%
2020/03/02	98	56.05	57	53.63	56.00	41	7,183	0.57%
2020/02/27	17	54.69	79	53.59	53.00	-62	6,883	-0.90%
2020/02/26	4	54.70	7	55.44	55.20	-3	6,724	-0.04%
2020/02/25	59	56.26	9	55.89	55.30	50	6,595	0.76%
2020/02/24	74	56.33	20	56.62	56.90	54	6,535	0.83%
2020/02/21	19	54.81	166	54.45	55.80	-147	6,145	-2.39%	大賣/鉅額交易
2020/02/20	72	50.24	24	50.16	50.80	48	5,405	0.89%
2020/02/19	9	48.57	16	48.07	48.55	-7	5,207	-0.13%
2020/02/18	39	46.82	9	46.91	47.10	30	5,179	0.58%
2020/02/17	9	47.15	12	46.99	47.00	-3	5,213	-0.06%
2020/02/14	13	47.66	29	47.79	47.70	-16	5,196	-0.31%
2020/02/13	14	47.64	20	47.47	47.50	-6	5,273	-0.11%
2020/02/12	6	46.87	44	46.61	47.00	-38	5,269	-0.72%
2020/02/11	10	44.85	48	44.65	45.05	-38	5,299	-0.72%
2020/02/10	74	42.28	10	42.83	42.90	64	5,307	1.21%
2020/02/07	19	44.84	12	45.34	44.65	7	5,235	0.13%
2020/02/06	8	45.84	24	45.93	46.00	-16	5,311	-0.30%
2020/02/05	4	44.00	2	44.50	43.80	2	5,383	0.04%
2020/02/04	5	44.31	8	44.71	44.50	-3	5,538	-0.05%
2020/02/03	4	41.20	7	41.99	42.75	-3	5,597	-0.05%
2020/01/31	5	43.29	8	43.03	43.80	-3	5,751	-0.05%
2020/01/30	5	45.68	1	44.90	44.85	4	6,035	0.07%
2020/01/20	4	49.94	0	0.00	49.80	4	6,094	0.07%
2020/01/17	2	50.00	28	49.85	50.20	-26	6,223	-0.42%
2020/01/16	5	50.04	5	50.00	49.85	0	6,636	0.00%
2020/01/15	3	49.92	3	50.03	49.90	0	7,050	0.00%
2020/01/14	59	50.10	9	50.15	50.20	50	7,827	0.64%
2020/01/13	71	49.42	33	49.03	50.00	38	7,701	0.49%
2020/01/10	10	46.68	15	46.24	46.75	-5	7,519	-0.07%
2020/01/09	1	45.90	4	45.68	45.40	-3	7,519	-0.04%
2020/01/08	2	45.50	0	0.00	45.15	2	7,754	0.03%
2020/01/07	22	45.23	18	45.26	45.40	4	7,872	0.05%
2020/01/06	8	45.44	11	44.53	44.55	-3	7,947	-0.04%
2020/01/03	4	47.33	1	48.00	46.65	3	7,980	0.04%
2020/01/02	1	47.10	9	47.26	47.90	-8	8,196	-0.10%
2019/12/31	11	45.85	8	45.55	45.95	3	8,441	0.04%
2019/12/30	7	46.06	0	0.00	45.90	7	8,587	0.08%
2019/12/27	4	47.23	0	0.00	47.05	4	8,607	0.05%
2019/12/26	10	47.28	3	47.22	47.20	7	8,661	0.08%
2019/12/24	2	47.50	1	48.00	47.50	1	8,993	0.01%
2019/12/23	6	47.90	1	47.65	47.60	5	9,246	0.05%
2019/12/20	0	0.00	2	49.15	49.00	-2	9,397	-0.02%
2019/12/19	7	48.76	2	48.60	48.70	5	9,519	0.05%
2019/12/17	0.8	49.70	3	49.50	49.60	-2.2	9,939	-0.02%
2019/12/13	4	48.08	5	47.75	47.85	-1	10,535	-0.01%
2019/12/12	0	0.00	1	48.65	48.40	-1	10,989	-0.01%
2019/12/11	10	48.87	10	48.91	48.95	0	11,710	0.00%
2019/12/10	16	48.91	4	48.45	48.50	12	11,984	0.10%
2019/12/09	7	50.20	2	50.20	50.20	5	11,918	0.04%
2019/12/06	13	50.61	26	51.12	50.70	-13	11,936	-0.11%
2019/12/05	11	49.91	0	0.00	49.90	11	11,961	0.09%
2019/12/04	3	49.25	3	49.93	50.40	0	12,065	0.00%
2019/12/03	1	49.50	12	49.74	50.20	-11	12,467	-0.09%
2019/12/02	14	49.23	2	48.25	48.60	12	12,507	0.10%
2019/11/29	4	51.40	1	51.80	51.20	3	12,596	0.02%
2019/11/28	2	52.25	6	52.13	52.20	-4	12,651	-0.03%
2019/11/27	3	51.43	1	51.50	51.20	2	12,683	0.02%
2019/11/26	1	51.30	1	51.10	51.20	0	12,715	0.00%
2019/11/22	1	50.70	1	51.60	50.90	0	12,773	0.00%
2019/11/21	22	50.94	14	51.42	51.40	8	12,883	0.06%
2019/11/20	6	53.12	1	52.80	52.80	5	12,804	0.04%
2019/11/19	4	54.68	6	54.20	54.00	-2	12,980	-0.02%
2019/11/18	2	54.00	2	53.95	54.50	0	12,994	0.00%
2019/11/15	5	53.34	4	54.18	53.40	1	13,092	0.01%
2019/11/14	10	53.44	7	53.70	53.00	3	13,072	0.02%
2019/11/13	3	54.37	1	54.90	54.00	2	13,100	0.02%
2019/11/12	5	54.66	27	54.31	55.00	-22	13,217	-0.17%
2019/11/11	5	53.50	6	54.03	52.70	-1	13,274	-0.01%
2019/11/08	10	53.81	4	53.95	53.60	6	13,208	0.05%
2019/11/07	5	53.74	4	54.70	54.90	1	13,135	0.01%
2019/11/06	16	53.64	4	54.05	53.80	12	13,146	0.09%
2019/11/05	2	54.95	3	55.13	55.20	-1	13,168	-0.01%
2019/11/04	14	54.36	12	54.49	54.70	2	13,186	0.02%
2019/11/01	20	54.20	3	54.27	54.20	17	13,132	0.13%
2019/10/31	16	55.39	2	56.10	55.40	14	13,108	0.11%
2019/10/30	12	56.57	11	56.90	56.10	1	13,141	0.01%
2019/10/29	22	55.59	22	56.66	56.50	0	12,960	0.00%
2019/10/28	3	57.20	0	0.00	56.50	3	12,829	0.02%
2019/10/25	4	56.68	2	57.55	56.60	2	12,785	0.02%
2019/10/24	18	57.22	75	56.46	57.70	-57	12,690	-0.45%
2019/10/23	24	56.69	47	55.87	55.30	-23	12,416	-0.19%
2019/10/22	85	54.94	69	54.50	55.90	16	12,379	0.13%
2019/10/21	0	0.00	2	51.10	50.90	-2	11,771	-0.02%
2019/10/18	4	50.83	12	51.10	51.30	-8	11,965	-0.07%
2019/10/17	18	51.20	4	51.40	51.20	14	12,250	0.11%
2019/10/16	28	52.06	23	52.29	50.90	5	12,597	0.04%
2019/10/15	5	52.20	8	51.79	51.90	-3	12,432	-0.02%
2019/10/14	11	50.91	16	51.15	51.00	-5	12,356	-0.04%
2019/10/09	16	49.11	10	49.19	49.00	6	12,257	0.05%
2019/10/08	15	49.91	0	0.00	49.00	15	12,218	0.12%
2019/10/07	14	51.76	24	52.39	52.00	-10	12,094	-0.08%
2019/10/04	1	50.20	6	50.32	50.40	-5	11,927	-0.04%
2019/10/03	14	49.35	3	50.27	50.40	11	11,969	0.09%
2019/10/02	22	50.11	22	48.75	50.20	0	11,948	0.00%
2019/10/01	6	49.73	2	49.40	49.35	4	11,880	0.03%
2019/09/27	3	49.62	9	50.00	50.60	-6	11,792	-0.05%
2019/09/26	13	51.12	8	51.13	50.00	5	11,732	0.04%
2019/09/25	5.5	49.55	12	49.45	49.80	-6.5	11,662	-0.06%
2019/09/24	10	50.45	15	50.51	50.20	-5	11,747	-0.04%
2019/09/23	23	51.01	56	50.41	50.50	-33	11,671	-0.28%
2019/09/20	6	48.89	10	49.32	49.55	-4	11,584	-0.03%
2019/09/19	14	49.94	18	49.93	49.90	-4	11,494	-0.03%
2019/09/18	10	49.15	140	48.80	49.85	-130	11,286	-1.15%	大賣/鉅額交易
2019/09/17	33	47.62	55	47.78	48.80	-22	10,971	-0.20%
2019/09/16	142	44.10	50	47.06	47.30	92	10,652	0.86%	大買/
2019/09/12	9	43.28	12	43.04	43.80	-3	10,271	-0.03%
2019/09/11	8	41.85	0	0.00	41.35	8	10,460	0.08%
2019/09/10	2	41.23	3	41.10	41.55	-1	10,575	-0.01%
2019/09/09	9	41.45	2	41.70	41.05	7	10,795	0.06%
2019/09/06	33	42.30	1	42.20	42.10	32	10,828	0.30%
2019/09/05	70	43.05	60	43.13	42.80	10	10,905	0.09%
2019/09/04	6	41.19	17	41.46	42.00	-11	11,021	-0.10%
2019/09/03	55	42.07	6	42.00	40.75	49	11,207	0.44%
2019/09/02	6	41.05	15	40.67	41.50	-9	11,119	-0.08%
2019/08/30	0	0.00	5	40.72	40.30	-5	11,103	-0.05%
2019/08/29	3	38.95	27	39.77	39.85	-24	11,137	-0.22%
2019/08/28	8	39.06	0	0.00	39.00	8	11,226	0.07%
2019/08/27	19	39.41	4	39.18	38.90	15	11,287	0.13%
2019/08/26	13	39.28	2	40.00	39.00	11	11,364	0.10%
2019/08/23	1	41.65	1	41.85	41.70	0	11,441	0.00%
2019/08/22	7	42.60	7	42.51	42.10	0	11,611	0.00%
2019/08/21	1	41.65	8	42.15	41.65	-7	11,657	-0.06%
2019/08/20	3	41.80	10	41.91	41.30	-7	11,863	-0.06%
2019/08/19	0	0.00	6	41.72	41.45	-6	12,021	-0.05%
2019/08/16	7	42.49	3	41.90	41.60	4	12,307	0.03%
2019/08/15	4	41.18	1	42.05	41.85	3	12,377	0.02%
2019/08/14	4	41.61	8	41.79	41.10	-4	12,382	-0.03%
2019/08/13	6	39.74	1	39.85	40.20	5	12,351	0.04%
2019/08/12	1	40.30	2	40.98	40.55	-1	12,470	-0.01%
2019/08/08	3	39.43	4	39.59	39.80	-1	12,449	-0.01%
2019/08/07	10	39.29	2	39.05	38.20	8	12,443	0.06%
2019/08/06	8	38.10	7	38.25	39.75	1	12,402	0.01%
2019/08/05	7	38.89	3	39.15	38.25	4	12,331	0.03%
2019/08/02	2	39.13	2	40.10	40.00	0	12,357	0.00%
2019/08/01	3	40.98	1	41.00	40.85	2	12,300	0.02%
2019/07/31	1	42.00	0	0.00	42.50	1	12,306	0.01%
2019/07/30	6	42.69	2	41.95	42.00	4	12,355	0.03%
2019/07/29	5	44.68	1	43.80	43.80	4	12,241	0.03%
2019/07/26	2	44.10	2	44.28	44.25	0	12,174	0.00%
2019/07/25	8	44.26	2	44.40	44.40	6	12,142	0.05%
2019/07/24	5	43.34	23	43.88	45.00	-18	12,018	-0.15%
2019/07/23	3	41.95	7	42.01	41.75	-4	11,824	-0.03%
2019/07/22	13	41.37	12	41.32	41.70	1	11,745	0.01%
2019/07/19	8	40.81	7	40.66	41.00	1	11,591	0.01%
2019/07/18	13	40.47	11	40.75	39.80	2	11,394	0.02%
2019/07/17	7	39.85	1	40.05	39.25	6	11,135	0.05%
2019/07/16	2	40.20	12	39.99	39.65	-10	11,312	-0.09%
2019/07/15	1	38.90	1	39.35	39.50	0	11,537	0.00%
2019/07/11	10	39.65	12	39.20	39.70	-2	11,686	-0.02%
2019/07/10	9	38.38	21	38.88	38.65	-12	11,659	-0.10%
2019/07/09	22	38.55	2	37.83	37.60	20	11,532	0.17%
2019/07/08	12	41.01	0	0.00	40.40	12	11,434	0.10%
2019/07/05	5	41.80	2	42.00	41.70	3	11,450	0.03%
2019/07/04	2	41.55	1	42.60	41.55	1	11,545	0.01%
2019/07/03	5	41.96	7	41.94	41.65	-2	11,665	-0.02%
2019/07/02	7	43.43	12	43.23	43.15	-5	11,684	-0.04%
2019/07/01	11	43.13	10	42.98	43.25	1	11,679	0.01%
2019/06/28	1	39.20	0	0.00	39.35	1	11,664	0.01%
2019/06/27	1	39.25	7	39.82	39.55	-6	11,856	-0.05%
2019/06/26	5	38.67	5	38.45	38.75	0	11,962	0.00%
2019/06/24	1	38.80	31	39.06	39.10	-30	12,282	-0.24%
2019/06/21	6	38.48	7	39.16	38.20	-1	12,487	-0.01%
2019/06/20	9	38.91	10	39.15	38.70	-1	12,545	-0.01%
2019/06/19	10	38.67	38	38.60	39.35	-28	12,462	-0.22%
2019/06/18	29	35.72	49	36.36	36.15	-20	12,064	-0.17%
2019/06/17	34	37.24	17	37.45	36.95	17	12,255	0.14%
2019/06/14	28	36.64	9	36.41	36.50	19	12,161	0.16%
2019/06/13	26	37.52	9	37.54	37.35	17	12,247	0.14%
2019/06/12	21	37.91	12	37.76	37.75	9	12,018	0.07%
2019/06/11	8	36.09	11	36.11	37.50	-3	11,473	-0.03%
2019/06/10	2	32.73	22	33.32	34.10	-20	11,177	-0.18%
2019/06/06	16	31.73	11	32.27	31.55	5	11,061	0.05%
2019/06/05	8	32.89	6	33.31	32.65	2	10,990	0.02%
2019/06/04	5	33.00	23	33.21	32.55	-18	10,954	-0.16%
2019/06/03	5	31.75	1	31.75	32.05	4	10,845	0.04%
2019/05/31	7	32.42	18	32.71	32.70	-11	10,794	-0.10%
2019/05/30	10	32.02	6	31.73	32.00	4	10,711	0.04%
2019/05/29	9	31.10	13	31.28	31.55	-4	10,536	-0.04%
2019/05/28	13	30.60	8	30.55	30.35	5	10,470	0.05%
2019/05/27	9	30.53	3	31.03	29.80	6	10,423	0.06%
2019/05/24	42	32.40	4	31.84	31.25	38	10,197	0.37%
2019/05/23	16	33.19	5	33.26	32.75	11	9,939	0.11%
2019/05/22	4	37.20	4	36.69	36.05	0	9,712	0.00%
2019/05/21	3	37.63	2	37.60	38.00	1	9,665	0.01%
2019/05/20	30	38.75	4	39.20	38.15	26	9,561	0.27%
2019/05/17	6	41.65	8	42.69	40.60	-2	9,478	-0.02%
2019/05/16	7	45.64	2	45.30	45.00	5	9,380	0.05%
2019/05/15	3	46.47	14	45.21	46.80	-11	9,431	-0.12%
2019/05/14	1	43.55	11	43.50	43.50	-10	9,402	-0.11%
2019/05/10	2	46.70	1	47.50	45.30	1	9,480	0.01%
2019/05/09	6	47.91	3	46.98	46.10	3	9,432	0.03%
2019/05/08	5	48.24	4	48.39	48.70	1	9,379	0.01%
2019/05/07	5	46.62	2	46.98	47.50	3	9,300	0.03%
2019/05/03	0	0.00	2	46.45	46.90	-2	9,220	-0.02%
2019/04/30	1	46.35	1	46.50	46.50	0	9,301	0.00%
2019/04/29	2	45.85	1	46.20	45.40	1	9,332	0.01%
2019/04/26	1	50.70	0	0.00	48.70	1	9,300	0.01%
2019/04/25	2	50.85	3	50.97	51.60	-1	9,427	-0.01%
2019/04/24	2	50.30	3	50.87	51.00	-1	9,414	-0.01%
2019/04/23	3	51.13	0	0.00	50.60	3	9,360	0.03%
2019/04/22	7	53.64	3	52.87	53.80	4	9,309	0.04%
2019/04/19	2	50.50	7	51.43	52.00	-5	9,170	-0.05%
2019/04/18	0	0.00	1	49.25	48.15	-1	8,936	-0.01%
2019/04/17	6	48.59	7	47.76	48.55	-1	8,983	-0.01%
2019/04/16	9	48.24	9	48.64	48.00	0	8,901	0.00%
2019/04/12	1	46.25	1	46.40	46.35	0	8,939	0.00%
2019/04/11	1	48.05	0	0.00	46.90	1	8,970	0.01%
2019/04/10	1	47.60	0	0.00	47.95	1	8,944	0.01%
2019/04/09	0	0.00	16	48.71	46.55	-16	8,890	-0.18%
2019/04/08	27	50.54	2	50.03	51.10	25	8,932	0.28%
2019/04/03	8	47.73	3	48.97	49.20	5	8,974	0.06%
2019/04/02	1	47.75	23	47.99	48.30	-22	9,024	-0.24%
2019/04/01	19	45.70	1	46.00	45.00	18	8,933	0.20%
2019/03/29	7	44.52	18	46.00	46.60	-11	8,711	-0.13%
2019/03/28	5	44.32	8.1	45.19	45.80	-3.1	8,632	-0.04%
2019/03/27	2	42.50	8	43.18	44.00	-6	8,607	-0.07%
2019/03/26	13	41.77	6	41.98	41.50	7	8,614	0.08%
2019/03/25	8	42.30	6	42.73	43.35	2	8,492	0.02%
2019/03/22	17	44.29	12	44.30	44.20	5	8,623	0.06%
2019/03/21	7	42.64	11	42.25	42.15	-4	8,721	-0.05%
2019/03/20	62	41.71	88	41.71	42.00	-26	8,977	-0.29%
2019/03/19	9	39.41	24	39.94	39.90	-15	9,202	-0.16%
2019/03/18	4	39.25	33	39.15	39.30	-29	9,650	-0.30%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	0	0.00	1	36.65	36.90	-1	10,311	-0.01%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/12	1	36.30	0	0.00	36.30	1	10,691	0.01%
2019/03/08	15	36.58	1	37.55	36.30	14	11,377	0.12%
2019/03/07	10	37.82	1	38.50	37.80	9	11,509	0.08%
2019/03/06	7	38.20	1	38.50	37.80	6	11,975	0.05%
2019/03/04	1	37.85	0	0.00	38.70	1	12,150	0.01%
2019/02/27	29	38.67	3	39.20	37.75	26	12,186	0.21%
2019/02/26	1	38.40	8	38.13	38.50	-7	12,076	-0.06%
2019/02/25	0	0.00	2	36.78	36.80	-2	11,876	-0.02%
2019/02/22	7	36.19	1	36.35	36.05	6	11,864	0.05%
2019/02/21	3	37.17	0	0.00	36.85	3	11,862	0.03%
2019/02/20	1	38.05	3	38.32	37.90	-2	11,865	-0.02%
2019/02/18	2	38.05	2	38.70	37.50	0	11,865	0.00%
2019/02/15	2	37.68	0	0.00	37.60	2	12,073	0.02%
2019/02/14	2	38.85	1	39.15	38.15	1	12,184	0.01%
2019/02/13	1	38.45	1	38.35	38.10	0	12,103	0.00%
2019/02/12	1	38.30	5	38.63	39.00	-4	12,034	-0.03%
2019/02/11	0	0.00	4	37.31	37.25	-4	12,048	-0.03%
2019/01/30	1	35.95	0	0.00	35.95	1	12,073	0.01%
2019/01/29	0	0.00	1	36.70	36.70	-1	12,067	-0.01%
2019/01/28	1	36.80	2	36.73	36.20	-1	12,095	-0.01%
2019/01/25	0	0.00	1	36.15	36.00	-1	12,041	-0.01%
2019/01/24	3	36.08	5	36.41	36.00	-2	12,023	-0.02%
2019/01/23	0	0.00	1	35.65	35.65	-1	11,935	-0.01%
2019/01/22	4	35.18	1	35.10	35.20	3	11,962	0.03%
2019/01/21	3	36.53	3	36.75	36.25	0	11,870	0.00%
2019/01/18	10	36.65	15	36.72	36.75	-5	11,812	-0.04%
2019/01/17	9	35.44	11	35.67	35.55	-2	11,648	-0.02%
2019/01/16	0	0.00	1	34.80	34.65	-1	11,481	-0.01%
2019/01/15	4	33.88	2	34.20	34.50	2	11,490	0.02%
2019/01/14	2	34.40	4	34.25	34.30	-2	11,431	-0.02%
2019/01/11	3	33.53	2	33.90	33.25	1	11,357	0.01%
2019/01/10	4	33.78	2	34.00	34.45	2	11,243	0.02%
2019/01/09	12	33.83	12	33.66	33.50	0	11,212	0.00%
2019/01/08	0	0.00	10	35.09	35.20	-10	11,047	-0.09%
2019/01/07	0	0.00	8	34.49	34.70	-8	10,995	-0.07%
2019/01/04	9	34.00	0	0.00	33.50	9	10,953	0.08%
2019/01/03	6	34.24	7	34.81	34.70	-1	10,943	-0.01%
2019/01/02	8	34.39	6	34.54	34.10	2	10,824	0.02%
2018/12/28	0	0.00	6	33.66	33.80	-6	10,841	-0.06%
2018/12/27	6	33.98	8	34.09	33.65	-2	10,850	-0.02%
2018/12/26	10	33.89	5	34.15	32.80	5	10,677	0.05%
2018/12/25	5	35.74	2	36.10	35.15	3	10,571	0.03%
2018/12/24	1	36.70	3	37.33	37.45	-2	10,361	-0.02%
2018/12/22	1	35.85	18	35.82	35.75	-17	10,235	-0.17%
2018/12/21	3	35.75	7	35.99	36.30	-4	10,278	-0.04%
2018/12/20	25	35.78	8	35.62	34.80	17	10,098	0.17%
2018/12/19	18	36.02	16	35.38	35.10	2	9,975	0.02%
2018/12/18	10	36.42	6	36.28	36.30	4	9,811	0.04%
2018/12/17	14	36.88	38	36.75	37.35	-24	9,706	-0.25%
2018/12/14	21	36.88	19	36.87	37.20	2	9,423	0.02%
2018/12/13	26	38.22	9	38.42	37.75	17	9,117	0.19%
2018/12/12	36	40.61	18	40.24	39.65	18	8,849	0.20%
2018/12/11	8	38.20	93	39.08	40.00	-85	8,632	-0.98%
2018/12/10	52	36.77	21	36.62	36.40	31	8,376	0.37%
2018/12/07	5	34.03	10	34.60	35.75	-5	8,035	-0.06%
2018/12/06	8	33.08	4	32.98	32.50	4	7,826	0.05%
2018/12/05	5	34.55	20	34.74	34.50	-15	7,775	-0.19%
2018/12/04	24	33.95	29	35.03	34.15	-5	7,604	-0.07%
2018/12/03	16	32.16	12	33.15	33.45	4	7,323	0.05%
2018/11/30	2	30.55	1	30.95	30.45	1	7,115	0.01%
2018/11/29	10	31.82	1	32.50	30.00	9	7,093	0.13%
2018/11/28	5	30.20	5	31.50	31.15	0	6,655	0.00%
2018/11/26	3	30.83	3.2	31.37	30.00	-0.2	6,477	0.00%
2018/11/23	3	30.45	3	30.15	29.80	0	6,370	0.00%
2018/11/22	1	30.25	0	0.00	29.80	1	6,320	0.02%
2018/11/21	2	29.95	2	29.65	30.15	0	6,279	0.00%
2018/11/20	1	30.10	0	0.00	30.15	1	6,230	0.02%
2018/11/19	13	30.98	2	30.83	31.00	11	6,184	0.18%
2018/11/16	5	31.94	0	0.00	32.00	5	6,094	0.08%
2018/11/14	28	32.77	46	32.80	32.90	-18	5,900	-0.31%
2018/11/13	10	30.56	20	30.68	31.10	-10	5,631	-0.18%
2018/11/12	9	29.88	7	29.82	29.55	2	5,464	0.04%
2018/11/09	6	28.76	1	29.10	29.30	5	5,449	0.09%
2018/11/08	4	30.10	6	30.74	29.70	-2	5,481	-0.04%
2018/11/07	0	0.00	16	29.44	29.60	-16	5,363	-0.30%
2018/11/06	0	0.00	25	27.54	26.95	-25	5,306	-0.47%
2018/11/05	6	28.05	3	27.90	28.05	3	5,299	0.06%
2018/11/02	0	0.00	10	25.84	25.90	-10	5,270	-0.19%
2018/11/01	0	0.00	2	25.13	25.20	-2	5,330	-0.04%
2018/10/30	4	24.13	0	0.00	24.40	4	5,287	0.08%
2018/10/29	0	0.00	4	25.75	25.25	-4	5,216	-0.08%
2018/10/26	0	0.00	13	25.30	25.70	-13	5,200	-0.25%
2018/10/25	20	26.35	0	0.00	26.00	20	5,151	0.39%
2018/10/24	9	26.70	6	26.65	26.95	3	5,109	0.06%
2018/10/23	0	0.00	4	25.81	26.00	-4	5,012	-0.08%
2018/10/22	0	0.00	4	25.48	25.50	-4	4,940	-0.08%
2018/10/19	1	24.05	1	24.70	24.50	0	4,910	0.00%
2018/10/18	0	0.00	1	24.90	24.60	-1	4,852	-0.02%
2018/10/16	0	0.00	2	24.80	24.75	-2	4,770	-0.04%
2018/10/12	2	24.35	0	0.00	24.25	2	4,700	0.04%
2018/10/11	10	24.00	1	24.30	23.95	9	4,645	0.19%
2018/10/09	4	26.64	0	0.00	26.60	4	4,532	0.09%
2018/10/08	4	27.85	1	28.45	26.80	3	4,491	0.07%
2018/10/05	3	28.57	1	29.25	28.80	2	4,394	0.05%
2018/10/04	1	29.90	0	0.00	29.70	1	4,309	0.02%
2018/10/03	2	31.00	11	30.99	30.85	-9	4,247	-0.21%
2018/10/02	10	30.00	0	0.00	30.00	10	4,113	0.24%
2018/09/28	10	29.65	1	30.05	30.05	9	4,025	0.22%
2018/09/27	4	29.16	0	0.00	29.40	4	3,937	0.10%
2018/09/26	4	30.19	0	0.00	29.90	4	3,854	0.10%
2018/09/21	1	31.30	10	32.25	31.15	-9	3,712	-0.24%
2018/09/20	3	32.17	0	0.00	32.00	3	3,638	0.08%
2018/09/19	1	32.80	0	0.00	32.90	1	3,554	0.03%
2018/09/18	15	33.06	6	33.33	33.00	9	3,551	0.25%
2018/09/17	18	34.77	22	35.05	34.30	-4	3,421	-0.12%
2018/09/14	16	33.36	18	33.86	34.00	-2	3,060	-0.07%
2018/09/13	18	32.83	43	33.38	32.60	-25	2,683	-0.93%
2018/09/12	4	31.56	1	32.15	31.15	3	2,380	0.13%
2018/09/11	13	32.00	4	32.38	31.30	9	2,317	0.39%
2018/09/10	1	31.35	7	31.48	31.35	-6	2,210	-0.27%
2018/09/07	2	31.10	5	31.32	30.80	-3	2,110	-0.14%
2018/09/06	23	31.18	3	32.63	31.00	20	2,012	0.99%
2018/09/05	4	31.56	19	31.79	32.50	-15	1,849	-0.81%
2018/09/04	0	0.00	6	30.13	30.00	-6	1,631	-0.37%
2018/09/03	2	29.20	7	30.06	28.60	-5	1,556	-0.32%
2018/08/30	5	28.90	0	0.00	28.80	5	1,455	0.34%
2018/08/28	0	0.00	1	29.25	29.30	-1	1,470	-0.07%
2018/08/24	1	28.80	1	29.45	29.45	0	1,508	0.00%
2018/08/23	0	0.00	2	29.40	29.65	-2	1,495	-0.13%
2018/08/21	0	0.00	2	28.18	28.15	-2	1,472	-0.14%
2018/08/20	3	28.15	10	29.54	27.90	-7	1,467	-0.48%
2018/08/17	2	29.55	0	0.00	29.30	2	1,438	0.14%
2018/08/16	8	29.83	0	0.00	30.00	8	1,431	0.56%
2018/08/15	2	29.38	5	29.32	30.20	-3	1,407	-0.21%
2018/08/14	0	0.00	1	29.50	29.80	-1	1,355	-0.07%
2018/08/13	4	28.41	10	29.02	29.40	-6	1,316	-0.46%
2018/08/10	5	28.75	3	28.90	28.85	2	1,263	0.16%
2018/08/09	0	0.00	5	28.65	28.25	-5	1,210	-0.41%
2018/08/08	4	28.15	11	27.91	28.20	-7	1,163	-0.60%
2018/08/07	0	0.00	5	27.50	27.45	-5	1,091	-0.46%
2018/08/03	10	26.88	0	0.00	27.10	10	1,146	0.87%
2018/08/01	5	27.15	0	0.00	27.10	5	1,144	0.44%
2018/07/31	5	26.95	1	26.85	27.10	4	1,153	0.35%
2018/07/27	1	26.80	5	26.85	26.75	-4	1,157	-0.35%
2018/07/25	5	26.50	0	0.00	26.50	5	1,171	0.43%
2018/07/20	1	26.55	10	26.45	26.55	-9	1,200	-0.75%
2018/07/10	0	0.00	1	26.55	26.55	-1	1,352	-0.07%
2018/07/06	1	26.80	0	0.00	26.70	1	1,412	0.07%
2018/07/03	1	26.80	9	27.30	26.65	-8	1,469	-0.54%
2018/06/28	0	0.00	1	28.40	28.00	-1	1,520	-0.07%
2018/06/27	0	0.00	8	28.46	29.00	-8	1,600	-0.50%
2018/06/25	3	27.70	0	0.00	27.55	3	1,730	0.17%
2018/06/21	2	26.70	0	0.00	26.90	2	1,814	0.11%
2018/06/20	10	26.80	0	0.00	26.50	10	1,847	0.54%
2018/06/19	0	0.00	15	27.07	27.05	-15	1,878	-0.80%
2018/06/15	2	27.03	0	0.00	26.45	2	1,902	0.11%
2018/06/12	0	0.00	3	27.10	27.10	-3	2,084	-0.14%
2018/06/07	3	27.03	8	27.40	27.20	-5	2,252	-0.22%
2018/06/06	0	0.00	10	26.80	26.75	-10	2,464	-0.41%
2018/06/05	3	26.95	5	26.75	26.45	-2	2,679	-0.07%
2018/06/04	1	26.10	13	26.83	26.75	-12	2,999	-0.40%
2018/05/31	5	25.20	0	0.00	25.25	5	3,302	0.15%
2018/05/29	6	25.58	0	0.00	25.35	6	3,686	0.16%
2018/05/28	25	25.81	0	0.00	25.75	25	3,777	0.66%
2018/05/24	1	26.30	0	0.00	26.30	1	3,823	0.03%
2018/05/21	6	25.50	10	25.31	25.35	-4	3,850	-0.10%
2018/05/18	4	25.00	0	0.00	25.05	4	3,832	0.10%
2018/05/11	6	25.80	0	0.00	25.70	6	3,844	0.16%
2018/05/10	0	0.00	1	26.15	26.20	-1	3,828	-0.03%
2018/05/08	0	0.00	20	26.22	26.15	-20	3,838	-0.52%
2018/05/07	23	26.08	0	0.00	25.75	23	3,843	0.60%
2018/05/04	4	26.20	0	0.00	26.10	4	3,837	0.10%
2018/05/03	0	0.00	2	27.20	26.75	-2	3,833	-0.05%
2018/04/30	0	0.00	1	27.05	26.85	-1	3,844	-0.03%
2018/04/26	3	26.80	9	26.60	26.60	-6	3,864	-0.16%
2018/04/25	1	27.20	0	0.00	27.25	1	3,870	0.03%
2018/04/24	12	27.99	22	27.74	27.65	-10	3,863	-0.26%
2018/04/23	22	28.19	0	0.00	28.20	22	3,854	0.57%
2018/04/18	16	29.64	15	29.53	29.50	1	3,958	0.03%
2018/04/17	5	29.72	0	0.00	29.50	5	3,946	0.13%
2018/04/13	3	30.50	18	30.81	30.60	-15	3,914	-0.38%
2018/04/12	13	30.70	2	30.15	30.35	11	3,892	0.28%
2018/04/11	11	30.61	0	0.00	30.70	11	3,869	0.28%
2018/04/10	2	30.75	3	31.80	31.50	-1	3,835	-0.03%
2018/04/09	11	31.00	6	31.21	31.15	5	3,837	0.13%
2018/04/03	0	0.00	5	32.35	32.35	-5	3,825	-0.13%
2018/04/02	0	0.00	11	33.21	32.80	-11	3,795	-0.29%
2018/03/31	0	0.00	5	33.80	33.95	-5	3,746	-0.13%
2018/03/30	6	34.80	7	34.14	33.70	-1	3,724	-0.03%
2018/03/29	8	34.30	6	34.65	35.70	2	3,609	0.06%
2018/03/27	3	32.50	3	32.50	32.70	0	3,386	0.00%
2018/03/22	15	31.70	5	31.85	32.00	10	3,247	0.31%
2018/03/21	0	0.00	10	32.33	32.35	-10	3,193	-0.31%
2018/03/20	5	31.70	5	32.15	31.70	0	3,160	0.00%
2018/03/19	0	0.00	10	30.55	31.50	-10	3,129	-0.32%
2018/03/16	2	31.45	1	32.25	31.50	1	3,056	0.03%
2018/03/15	7	32.96	7	33.52	32.95	0	2,973	0.00%
2018/03/14	16	32.76	8	32.83	33.00	8	2,939	0.27%
2018/03/13	1	33.95	0	0.00	33.90	1	2,857	0.03%
2018/03/12	41	32.62	23	33.17	34.50	18	2,799	0.64%
2018/03/09	10	34.65	6	34.37	34.40	4	2,570	0.16%
2018/03/08	21	34.27	46	33.83	34.30	-25	2,367	-1.06%
2018/03/07	3	31.97	3	32.65	31.90	0	2,037	0.00%
2018/03/06	12	32.60	29	33.51	33.20	-17	1,914	-0.89%
2018/03/05	3	31.80	82	31.78	32.65	-79	1,688	-4.68%
2018/03/02	6	30.43	11	30.58	29.90	-5	1,423	-0.35%
2018/03/01	2	29.50	16	29.44	30.40	-14	1,289	-1.09%
2018/02/27	0	0.00	2	27.60	27.70	-2	1,189	-0.17%
2018/02/26	0	0.00	6	27.58	27.80	-6	1,165	-0.51%
2018/02/23	0	0.00	12	27.40	27.30	-12	1,141	-1.05%
2018/02/22	0	0.00	5	26.75	26.75	-5	1,118	-0.45%
2018/02/07	2	25.80	0	0.00	25.55	2	1,143	0.17%
2018/02/06	0	0.00	6	25.60	25.40	-6	1,152	-0.52%
2018/02/05	7	26.17	2	26.20	26.60	5	1,133	0.44%
2018/02/02	3	27.00	6	27.04	26.80	-3	1,130	-0.27%
2018/02/01	2	26.70	5	26.65	26.80	-3	1,173	-0.26%
2018/01/31	0	0.00	2	26.25	26.20	-2	1,257	-0.16%
2018/01/29	0	0.00	1	26.35	26.40	-1	1,255	-0.08%
2018/01/24	6	26.07	0	0.00	26.00	6	1,317	0.46%
2018/01/22	1	26.50	0	0.00	26.40	1	1,342	0.07%
2018/01/19	5	26.44	2	26.40	26.40	3	1,446	0.21%
2018/01/18	6	26.76	0	0.00	26.70	6	1,615	0.37%
2018/01/17	8	26.90	0	0.00	27.05	8	1,779	0.45%
2018/01/16	8	27.18	0	0.00	27.20	8	1,762	0.45%
2018/01/15	0	0.00	1	27.80	27.70	-1	1,735	-0.06%
2018/01/12	1	27.10	17	27.64	27.65	-16	1,710	-0.94%
2018/01/11	3	26.30	2	26.30	26.55	1	1,627	0.06%
2018/01/10	3	26.40	0	0.00	26.30	3	1,618	0.19%
2018/01/09	1	26.25	1	26.70	26.45	0	1,611	0.00%
2018/01/08	1	26.85	0	0.00	26.40	1	1,601	0.06%
2018/01/04	6	26.65	0	0.00	26.60	6	1,586	0.38%
2018/01/03	7	26.90	0	0.00	26.90	7	1,579	0.44%
2018/01/02	0	0.00	16	27.14	27.25	-16	1,559	-1.03%