南電 (8046)-元大-樹林券商分點個股進出

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
194.0
漲跌
▲3.0
漲幅
+1.57%
成交量
1,882張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/06/12	7	192.50	10	191.90	191.00	-3	3,401	-0.09%
2024/06/11	9	190.78	7	190.93	191.00	2	3,377	0.06%
2024/06/07	12	193.71	14	193.11	194.50	-2	3,371	-0.06%
2024/06/06	3	190.17	2	190.50	189.50	1	3,358	0.03%
2024/06/05	9.1	193.19	2	193.00	191.00	7.1	3,350	0.21%
2024/06/04	4	197.50	4	197.00	197.00	0	3,341	0.00%
2024/06/03	4.2	197.05	2	201.50	197.00	2.2	3,348	0.07%
2024/05/31	8.1	201.26	0	0.00	195.50	8.1	3,320	0.24%
2024/05/30	6	203.92	5	206.00	202.50	1	2,957	0.03%
2024/05/29	26.7	210.20	23.5	209.58	207.00	3.3	2,959	0.11%
2024/05/28	7	198.00	3	192.83	202.00	4	2,753	0.15%
2024/05/27	1.1	187.02	0	0.00	188.50	1.1	2,731	0.04%
2024/05/23	3.1	188.69	0	0.00	189.00	3.1	2,818	0.11%
2024/05/22	1	186.50	0	0.00	188.00	1	2,806	0.04%
2024/05/21	0.1	184.00	0	0.00	183.50	0.1	2,836	0.00%
2024/05/20	1	188.00	0	0.00	187.00	1	2,844	0.04%
2024/05/17	1.2	191.54	0	0.00	190.00	1.2	2,858	0.04%
2024/05/16	1	192.00	0	0.00	193.50	1	2,900	0.03%
2024/05/15	3.1	185.68	5	189.90	191.00	-1.9	2,889	-0.07%
2024/05/14	2	190.00	0	0.00	190.00	2	2,847	0.07%
2024/05/13	3	190.00	0.4	191.00	190.50	2.6	2,844	0.09%
2024/05/10	0	189.00	0	0.00	190.00	0	2,841	0.00%
2024/05/09	0	187.50	0	0.00	186.50	0	2,839	0.00%
2024/05/08	1	186.50	1	186.50	189.00	0	2,854	0.00%
2024/05/06	1	185.50	1	184.00	185.00	0	2,875	0.00%
2024/05/02	0.3	183.40	1	183.00	182.50	-0.8	2,859	-0.03%
2024/04/30	2	188.75	2	188.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	0.1	190.50	190.50	-0.1	2,864	0.00%
2024/04/26	3.2	188.57	3	189.32	188.00	0.2	2,872	0.01%
2024/04/25	2.1	188.28	4	189.13	188.00	-1.9	2,880	-0.07%
2024/04/24	17.1	193.11	22.1	194.59	194.50	-5	2,849	-0.17%
2024/04/23	16.1	182.93	1	183.00	185.00	15.1	2,742	0.55%
2024/04/22	3.1	174.52	2	176.25	174.50	1.1	2,657	0.04%
2024/04/19	21.6	174.26	21	175.43	171.50	0.6	2,634	0.02%
2024/04/18	6.1	179.34	4	180.25	179.00	2.1	2,557	0.08%
2024/04/17	10.2	185.92	0	0.00	181.50	10.2	2,527	0.41%
2024/04/16	0.1	184.99	2	184.50	185.00	-1.9	2,493	-0.08%
2024/04/15	16.8	192.05	3.2	191.65	190.50	13.6	2,500	0.54%
2024/04/12	10	199.50	6.8	199.57	199.00	3.2	2,528	0.13%
2024/04/11	2.1	200.28	1	200.00	199.50	1.1	2,601	0.04%
2024/04/10	8.1	205.52	6	203.00	203.00	2.1	2,740	0.08%
2024/04/09	3	206.50	0	0.00	206.50	3	2,765	0.11%
2024/04/08	3	206.50	5	206.30	206.50	-2	2,794	-0.07%
2024/04/03	0.1	208.00	0	0.00	209.00	0.1	2,805	0.00%
2024/04/02	6	208.75	7	208.36	208.00	-1	2,809	-0.04%
2024/04/01	6	208.34	2	210.00	209.50	4	2,812	0.14%
2024/03/29	20	199.63	10	201.00	200.50	10	2,785	0.36%
2024/03/28	11	199.14	10.2	198.05	198.00	0.8	2,778	0.03%
2024/03/27	12	203.12	11	202.00	202.00	1	2,823	0.04%
2024/03/26	9	208.28	9	205.11	204.00	0	2,872	0.00%
2024/03/25	2	211.00	2	208.50	208.50	0	2,937	0.00%
2024/03/22	2	211.50	0	0.00	211.00	2	2,996	0.07%
2024/03/21	1	214.00	3	212.00	212.00	-2	3,036	-0.07%
2024/03/20	1	211.00	3.1	212.27	212.50	-2.1	3,096	-0.07%
2024/03/19	8	210.13	7	211.50	211.50	1	3,104	0.03%
2024/03/18	1	205.50	2.1	207.02	211.00	-1.1	3,115	-0.04%
2024/03/15	1	201.50	1	203.00	202.00	0	3,110	0.00%
2024/03/14	0	0.00	0	203.00	206.00	0	3,108	0.00%
2024/03/13	2.2	203.11	9.2	205.32	203.00	-7	3,126	-0.22%
2024/03/12	2.1	208.76	0.2	209.00	209.00	1.9	3,128	0.06%
2024/03/11	0	207.50	19	207.32	207.50	-19	3,199	-0.59%
2024/03/08	21	207.07	14	204.75	206.50	7	3,322	0.21%
2024/03/07	8.4	205.72	9	204.22	203.50	-0.6	3,378	-0.02%
2024/03/06	2.2	206.06	4	206.25	206.00	-1.8	3,388	-0.05%
2024/03/05	3.2	211.67	0	0.00	210.00	3.2	3,400	0.09%
2024/03/04	3.1	209.18	34	208.88	209.00	-30.9	3,442	-0.90%
2024/03/01	3	211.83	0	0.00	210.50	3	3,459	0.09%
2024/02/29	1.3	210.00	1.5	209.51	211.50	-0.2	3,458	-0.01%
2024/02/27	9.1	215.74	8	212.56	210.50	1.1	3,424	0.03%
2024/02/26	1	221.00	8.1	221.01	221.00	-7.1	3,357	-0.21%
2024/02/23	9	223.77	1.1	222.64	221.50	7.9	3,390	0.23%
2024/02/22	2.2	224.96	0	0.00	225.00	2.2	3,425	0.06%
2024/02/21	1.2	228.00	1	227.50	228.00	0.2	3,411	0.01%
2024/02/20	1.1	229.52	1	229.50	229.50	0.1	3,414	0.00%
2024/02/19	29	231.79	4	231.00	230.50	25	3,454	0.72%
2024/02/16	4.1	227.49	0	0.00	228.00	4.1	3,462	0.12%
2024/02/15	6.2	225.13	2	222.00	224.50	4.2	3,465	0.12%
2024/02/05	2	225.50	0.6	225.31	225.50	1.4	3,451	0.04%
2024/02/02	0	0.00	10	226.25	227.50	-10	3,491	-0.29%
2024/02/01	0.1	226.50	0	0.00	226.50	0.1	3,533	0.00%
2024/01/31	5	227.40	2	229.00	227.00	3	3,579	0.08%
2024/01/30	31.9	227.52	2	229.00	227.00	29.9	3,603	0.83%
2024/01/29	1.1	227.98	0	0.00	228.00	1.1	3,628	0.03%
2024/01/26	0.3	225.00	2	225.00	225.00	-1.7	3,738	-0.05%
2024/01/25	7.8	224.70	0	0.00	224.50	7.8	3,778	0.21%
2024/01/24	0.1	226.50	4	225.50	225.50	-3.9	3,781	-0.10%
2024/01/23	0	0.00	7	227.71	227.50	-7	3,825	-0.18%
2024/01/22	1	223.50	1	224.50	225.00	0	3,827	0.00%
2024/01/19	4	220.50	0	0.00	221.50	4	3,865	0.10%
2024/01/18	0	218.00	6	217.50	216.50	-6	3,906	-0.15%
2024/01/17	4.2	221.47	0.1	221.00	218.50	4.1	3,917	0.10%
2024/01/16	1.1	221.64	1.2	223.38	223.50	-0.1	3,903	0.00%
2024/01/15	4.1	225.76	0	0.00	224.00	4.1	3,890	0.11%
2024/01/12	0	228.50	3	227.50	229.00	-3	3,882	-0.08%
2024/01/11	1.6	226.89	0	0.00	228.00	1.6	3,931	0.04%
2024/01/10	3	225.17	0.1	225.50	225.50	3	3,980	0.07%
2024/01/09	5.1	227.19	3	227.17	226.00	2.1	3,991	0.05%
2024/01/08	4.1	225.52	4	225.25	224.50	0.1	3,978	0.00%
2024/01/05	11.1	228.59	0	0.00	227.00	11.1	3,914	0.28%
2024/01/04	5.3	232.25	3	234.50	231.00	2.3	3,860	0.06%
2024/01/03	9.1	244.99	0	0.00	243.00	9.1	3,772	0.24%
2024/01/02	7.1	251.42	1	252.00	250.00	6.1	3,822	0.16%
2023/12/29	20	250.00	1	251.50	251.50	19	3,818	0.50%
2023/12/28	3	247.67	0	0.00	248.00	3	3,827	0.08%
2023/12/27	1	249.00	11	249.23	250.00	-10	3,836	-0.26%
2023/12/26	16	247.63	0	0.00	247.50	16	3,883	0.41%
2023/12/25	1.1	244.64	0	0.00	246.00	1.1	3,936	0.03%
2023/12/22	0.1	242.00	1	242.00	241.50	-0.9	3,974	-0.02%
2023/12/21	0	245.00	5	246.00	244.50	-5	3,952	-0.13%
2023/12/19	20.1	246.18	0.1	249.50	244.50	20.1	3,977	0.50%
2023/12/18	7	248.64	0	0.00	251.50	7	3,974	0.18%
2023/12/15	2	252.00	7	254.21	252.50	-5	4,052	-0.12%
2023/12/14	2.1	251.23	3	250.67	252.00	-0.9	4,078	-0.02%
2023/12/13	7	248.57	0.1	250.00	250.00	6.9	4,157	0.17%
2023/12/12	5	248.70	0	249.25	248.00	5	4,381	0.11%
2023/12/11	8	253.13	0	0.00	252.50	8	4,415	0.18%
2023/12/07	3	250.49	4.1	249.36	247.00	-1	4,529	-0.02%
2023/12/06	17	251.82	7	251.36	249.00	10	4,527	0.22%
2023/12/05	2.3	252.85	3.2	253.17	252.50	-0.9	4,476	-0.02%
2023/12/04	0	0.00	6	248.17	250.50	-6	4,364	-0.14%
2023/12/01	3	247.48	3	247.83	249.50	0	4,269	0.00%
2023/11/30	1	247.50	1	249.50	248.00	0	4,251	0.00%
2023/11/29	1	246.50	1	245.02	251.00	0	4,252	0.00%
2023/11/28	1	242.00	3.1	243.29	245.00	-2.1	4,208	-0.05%
2023/11/24	0	0.00	2	239.75	238.00	-2	4,195	-0.05%
2023/11/22	7	238.57	2	237.25	237.00	5	4,265	0.12%
2023/11/21	3	242.67	4.1	243.51	242.50	-1.1	4,264	-0.03%
2023/11/20	0	0.00	4	239.25	239.00	-4	4,280	-0.09%
2023/11/17	1	237.00	0	0.00	237.00	1	4,269	0.02%
2023/11/16	1.2	235.73	3	238.33	238.50	-1.8	4,271	-0.04%
2023/11/15	0	0.00	8	235.75	235.50	-8	4,240	-0.19%
2023/11/14	0	0.00	1	231.00	230.50	-1	4,201	-0.02%
2023/11/13	1	230.50	1	231.50	230.50	0	4,221	0.00%
2023/11/10	1	222.50	4.4	224.92	228.00	-3.4	4,226	-0.08%
2023/11/09	3.2	228.55	2	228.50	227.50	1.2	4,200	0.03%
2023/11/08	5.1	231.80	1	231.00	231.00	4.1	4,201	0.10%
2023/11/07	2	233.50	0.2	234.50	232.50	1.8	4,181	0.04%
2023/11/06	2	235.50	1	236.50	237.00	1	4,201	0.02%
2023/11/03	6.1	234.57	2	234.75	232.50	4.1	4,199	0.10%
2023/11/02	3	244.17	0	0.00	243.00	3	4,130	0.07%
2023/10/31	0	0.00	3	236.34	236.00	-3	4,181	-0.07%
2023/10/30	2	234.00	0	0.00	232.00	2	4,263	0.05%
2023/10/27	1.2	231.81	3	235.00	233.50	-1.8	4,309	-0.04%
2023/10/26	4	229.88	1	229.00	229.00	3	4,322	0.07%
2023/10/25	0.2	238.20	1	237.00	238.00	-0.8	4,282	-0.02%
2023/10/24	2	235.75	1	237.00	238.00	1	4,327	0.02%
2023/10/23	0	0.00	1	238.50	237.00	-1	4,353	-0.02%
2023/10/20	2.1	237.82	0	0.00	239.50	2.1	4,398	0.05%
2023/10/19	6	245.33	5	244.20	242.50	1	4,421	0.02%
2023/10/18	1.1	250.50	2	250.75	250.50	-0.9	4,439	-0.02%
2023/10/17	1	257.00	1	257.00	255.50	0	4,458	0.00%
2023/10/16	2	252.50	1	252.50	253.00	1	4,580	0.02%
2023/10/12	1.1	257.19	0	0.00	256.50	1.1	4,835	0.02%
2023/10/11	0	0.00	1.1	258.45	260.00	-1.1	4,923	-0.02%
2023/10/06	1.1	255.02	2	256.25	251.50	-0.9	5,040	-0.02%
2023/10/05	1.1	263.33	1	262.00	260.50	0.1	5,050	0.00%
2023/10/04	3	259.00	1.1	262.01	264.00	1.9	5,058	0.04%
2023/10/03	2.1	264.95	1	266.50	262.00	1.1	5,070	0.02%
2023/10/02	1	269.46	0	0.00	267.50	1	5,179	0.02%
2023/09/28	0.1	268.50	0	0.00	266.50	0.1	5,182	0.00%
2023/09/27	1	262.50	4	263.63	265.00	-3	5,166	-0.06%
2023/09/26	0.1	263.50	0	265.00	263.00	0	5,193	0.00%
2023/09/25	1.1	271.27	2	269.50	269.00	-0.9	5,186	-0.02%
2023/09/22	2	257.75	2.3	262.48	267.00	-0.3	5,138	-0.01%
2023/09/21	1	262.50	1	263.50	263.50	0	5,088	0.00%
2023/09/20	3	262.17	4.4	262.88	260.50	-1.4	5,100	-0.03%
2023/09/19	0	272.83	8.4	272.87	271.00	-8.4	5,047	-0.17%
2023/09/18	3	272.83	11	272.82	272.50	-8	4,983	-0.16%
2023/09/15	4	266.38	31	269.54	272.00	-27	4,889	-0.55%
2023/09/14	6.3	260.14	7	257.00	259.00	-0.7	4,683	-0.01%
2023/09/13	4.2	257.29	3	258.17	257.50	1.2	4,665	0.03%
2023/09/12	22	256.84	33	252.27	260.50	-11	4,689	-0.23%
2023/09/11	0	0.00	3.1	251.45	251.00	-3.1	4,724	-0.07%
2023/09/08	1	248.00	5	247.60	249.00	-4	4,791	-0.08%
2023/09/07	4	249.88	15	250.53	250.00	-11	4,860	-0.23%
2023/09/06	0.2	248.50	7	248.57	249.00	-6.8	4,890	-0.14%
2023/09/05	1	247.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	7	246.79	4	247.50	250.00	3	5,054	0.06%
2023/09/01	0	243.50	0	0.00	243.00	0	5,138	0.00%
2023/08/31	2.1	242.01	1	242.50	241.50	1.1	5,234	0.02%
2023/08/30	2.2	242.40	0	0.00	243.00	2.2	5,299	0.04%
2023/08/29	8.1	240.96	0	0.00	244.00	8.1	5,405	0.15%
2023/08/28	10.1	236.50	2.7	235.73	236.50	7.4	5,416	0.14%
2023/08/25	14.1	232.23	0	0.00	231.00	14.1	5,489	0.26%
2023/08/24	1	235.50	2.2	237.14	239.50	-1.2	5,579	-0.02%
2023/08/22	0.1	230.50	0	0.00	229.50	0.1	5,872	0.00%
2023/08/21	6.2	228.20	1	229.00	228.00	5.2	6,151	0.08%
2023/08/18	1.2	232.24	1	231.50	231.00	0.2	6,247	0.00%
2023/08/17	2.3	233.07	11	233.27	236.50	-8.7	6,326	-0.14%
2023/08/16	0.2	238.91	1	236.50	236.00	-0.8	6,441	-0.01%
2023/08/15	0	235.50	2	236.00	236.50	-2	6,553	-0.03%
2023/08/14	2	231.75	3	231.83	232.00	-1	6,639	-0.01%
2023/08/11	0	240.00	1	241.00	238.50	-1	6,726	-0.01%
2023/08/10	0.2	241.27	8	241.75	238.50	-7.8	6,828	-0.11%
2023/08/09	1	247.00	1	246.50	247.00	0	6,830	0.00%
2023/08/08	2.2	245.04	2	245.50	245.00	0.1	6,867	0.00%
2023/08/07	1	250.53	0	0.00	250.50	1	6,877	0.01%
2023/08/04	17	252.82	0	0.00	252.50	17	6,923	0.25%
2023/08/02	6	253.74	25	251.38	251.50	-19	7,040	-0.27%
2023/08/01	0	249.00	2	253.00	249.50	-2	7,091	-0.03%
2023/07/31	1.2	248.31	0	0.00	248.00	1.2	7,135	0.02%
2023/07/28	2	252.75	1	252.00	254.50	1	7,229	0.01%
2023/07/27	6.2	249.64	6	250.17	250.00	0.2	7,271	0.00%
2023/07/26	27.1	259.78	13	255.73	254.50	14.1	7,344	0.19%
2023/07/25	16	262.78	16.1	258.70	258.00	-0.1	7,480	0.00%
2023/07/24	3	263.50	2.1	262.50	261.50	0.9	7,518	0.01%
2023/07/21	6	259.17	1	259.50	258.00	5	7,599	0.07%
2023/07/20	5	268.10	14.7	270.34	267.00	-9.7	7,689	-0.13%
2023/07/19	9.1	272.61	10.2	270.50	266.50	-1.1	7,723	-0.01%
2023/07/18	10.2	273.43	13.1	273.38	275.50	-2.9	7,678	-0.04%
2023/07/17	3.3	263.14	0.1	265.00	262.50	3.2	7,491	0.04%
2023/07/14	3.4	270.04	4.1	265.89	266.00	-0.7	7,540	-0.01%
2023/07/13	16.2	265.45	13.3	265.89	264.50	2.9	7,468	0.04%
2023/07/12	14.2	249.30	10	254.35	254.50	4.2	7,352	0.06%
2023/07/11	3	244.50	3	247.00	247.00	0	7,336	0.00%
2023/07/10	9.3	246.02	9	243.50	243.50	0.3	7,441	0.00%
2023/07/07	3.2	249.09	2	247.25	246.50	1.2	7,447	0.02%
2023/07/06	9.3	257.20	2	257.00	255.50	7.3	7,352	0.10%
2023/07/05	7	262.93	3	261.50	261.50	4	7,356	0.05%
2023/07/04	6.2	263.34	4.2	262.17	262.00	2	7,334	0.03%
2023/07/03	6	268.00	1	270.00	270.00	5	7,384	0.07%
2023/06/30	3	261.33	2	263.50	264.00	1	7,531	0.01%
2023/06/29	4.1	262.76	3	262.50	262.50	1.1	7,637	0.01%
2023/06/28	13.3	267.18	16	262.00	262.00	-2.7	7,679	-0.04%
2023/06/27	18.1	271.07	12	268.75	268.50	6.1	7,779	0.08%
2023/06/26	0.1	276.50	3.1	275.70	275.00	-3	7,818	-0.04%
2023/06/21	7	280.57	6	278.00	278.00	1	8,025	0.01%
2023/06/20	6	279.17	7	281.93	281.50	-1	8,127	-0.01%
2023/06/19	3.1	277.34	3	278.00	278.00	0.1	8,249	0.00%
2023/06/16	4.2	279.48	4	279.50	279.50	0.1	8,322	0.00%
2023/06/15	10.3	284.25	5	285.10	281.00	5.3	8,296	0.06%
2023/06/14	14	294.00	2.1	293.59	293.50	11.9	8,249	0.14%
2023/06/13	7	291.00	5.1	292.41	293.00	2	8,253	0.02%
2023/06/12	4	282.38	3	286.00	286.00	1	8,243	0.01%
2023/06/09	10.1	282.90	7.1	283.44	284.50	3.1	8,308	0.04%
2023/06/08	3.2	283.13	17	281.53	282.00	-13.8	8,401	-0.16%
2023/06/07	11	291.59	1	292.00	290.00	10	8,463	0.12%
2023/06/06	7	299.93	7	297.36	296.50	0	8,514	0.00%
2023/06/05	2.1	305.31	2	306.50	305.00	0.1	8,504	0.00%
2023/06/02	7	306.43	3	304.50	308.00	4	8,495	0.05%
2023/06/01	14	299.14	8	298.50	298.50	6	8,464	0.07%
2023/05/31	20	300.30	22.2	302.14	303.00	-2.2	8,667	-0.03%
2023/05/30	15.1	294.81	9	298.67	294.00	6.1	8,725	0.07%
2023/05/29	13	302.93	11.1	299.45	302.50	2	8,686	0.02%
2023/05/26	16.1	306.00	12	308.17	303.00	4.1	8,597	0.05%
2023/05/25	20.2	298.31	21.8	307.85	302.50	-1.6	8,464	-0.02%
2023/05/24	15	289.60	14.2	291.99	292.00	0.9	8,223	0.01%
2023/05/23	3	286.33	6.1	286.83	289.00	-3	8,138	-0.04%
2023/05/22	12.1	283.04	11.2	282.59	281.50	0.9	8,079	0.01%
2023/05/19	2	291.74	8.3	291.45	293.00	-6.3	7,965	-0.08%
2023/05/18	7	285.51	14	288.43	285.50	-7	7,929	-0.09%
2023/05/17	6.1	286.68	5.4	289.62	286.50	0.7	7,927	0.01%
2023/05/16	6	289.75	10.2	288.87	288.50	-4.2	7,854	-0.05%
2023/05/15	2	281.75	1.2	281.13	281.00	0.8	7,773	0.01%
2023/05/12	1	277.50	3.1	280.37	287.00	-2.1	7,789	-0.03%
2023/05/11	2.1	284.37	4.2	280.61	278.00	-2.1	7,758	-0.03%
2023/05/10	2.1	283.22	0	283.00	282.50	2	7,761	0.03%
2023/05/09	2.2	286.39	6.2	285.93	287.50	-3.9	7,767	-0.05%
2023/05/08	5	282.70	7.2	283.10	281.00	-2.2	7,773	-0.03%
2023/05/05	4	277.25	8.2	276.74	277.50	-4.2	7,758	-0.05%
2023/05/04	12.1	271.44	10	267.20	272.50	2.1	7,857	0.03%
2023/05/03	13.2	277.67	12	277.75	276.00	1.2	7,900	0.01%
2023/05/02	2	277.01	3.6	277.14	277.50	-1.6	7,915	-0.02%
2023/04/28	7	275.57	21.2	275.21	274.50	-14.2	7,942	-0.18%
2023/04/27	5.3	265.68	0	0.00	266.50	5.3	7,815	0.07%
2023/04/26	5.1	263.05	16.2	266.13	269.00	-11.1	7,812	-0.14%
2023/04/25	13.2	264.20	7.1	264.83	258.00	6.2	7,838	0.08%
2023/04/24	3.3	258.53	7	261.57	268.50	-3.7	7,743	-0.05%
2023/04/21	8.1	258.41	9.1	260.71	260.00	-0.9	7,734	-0.01%
2023/04/20	9.1	256.45	6	255.83	255.00	3.1	7,732	0.04%
2023/04/19	19.2	258.03	14	254.50	254.00	5.2	7,858	0.07%
2023/04/18	1.1	264.21	1	266.00	263.00	0.1	7,907	0.00%
2023/04/17	7.2	263.71	5	264.10	264.50	2.2	8,079	0.03%
2023/04/14	15.1	263.67	17.3	262.51	263.00	-2.1	8,253	-0.03%
2023/04/13	19.3	267.21	1.2	271.26	264.00	18.1	8,265	0.22%
2023/04/12	2.1	272.74	4	271.88	274.50	-1.9	8,201	-0.02%
2023/04/11	2	274.25	6	277.08	274.00	-4	8,246	-0.05%
2023/04/10	2	272.75	1	275.50	275.50	1	8,270	0.01%
2023/04/07	7	273.43	0	0.00	274.00	7	8,272	0.08%
2023/04/06	12.5	273.89	5	274.21	274.50	7.5	8,283	0.09%
2023/03/31	14.2	285.33	14.1	283.50	283.00	0.1	8,310	0.00%
2023/03/30	9.3	280.80	5.3	279.69	281.00	4.1	8,315	0.05%
2023/03/29	7.3	275.61	11.1	273.93	272.00	-3.8	8,478	-0.05%
2023/03/28	14.3	277.55	7.1	278.52	273.50	7.1	8,836	0.08%
2023/03/27	5.1	286.02	9	284.44	285.50	-3.9	8,862	-0.04%
2023/03/24	11.4	286.34	15.4	286.61	286.50	-4	9,014	-0.04%
2023/03/23	1.1	276.00	5.2	279.13	280.50	-4.2	8,871	-0.05%
2023/03/22	8.4	276.06	12.1	276.54	275.50	-3.8	8,921	-0.04%
2023/03/21	5.1	268.49	19.2	267.96	269.00	-14.1	8,944	-0.16%
2023/03/20	0	264.00	2.4	262.95	262.50	-2.3	8,933	-0.03%
2023/03/17	18	262.55	7.3	263.61	261.00	10.7	9,094	0.12%
2023/03/16	0.1	259.00	0	257.50	259.00	0.1	9,229	0.00%
2023/03/15	3	261.67	4.1	263.01	259.50	-1.1	9,580	-0.01%
2023/03/14	6.1	262.69	7	261.07	260.00	-0.9	9,712	-0.01%
2023/03/13	5.3	262.53	4.3	264.58	266.00	1	9,889	0.01%
2023/03/10	7.2	264.84	4.1	262.46	260.00	3.1	9,931	0.03%
2023/03/09	17.2	264.94	41.7	266.51	266.50	-24.5	10,174	-0.24%
2023/03/08	16.1	261.53	3.3	261.85	263.00	12.8	10,063	0.13%
2023/03/07	3.3	258.46	18	256.69	258.50	-14.7	10,084	-0.15%
2023/03/06	14.1	261.54	12.1	261.17	261.00	2	10,128	0.02%
2023/03/03	19.5	262.41	27.4	262.29	259.00	-7.9	10,261	-0.08%
2023/03/02	4	251.24	31.1	250.04	250.50	-27.1	10,165	-0.27%
2023/03/01	6	231.50	8.5	236.79	240.50	-2.5	10,116	-0.02%
2023/02/24	25.2	237.70	15	236.53	235.00	10.2	10,158	0.10%
2023/02/23	8	241.81	7	241.57	243.00	1	10,183	0.01%
2023/02/22	13.2	240.64	5	242.00	240.00	8.2	10,408	0.08%
2023/02/21	5.1	245.22	3.3	247.03	247.00	1.8	10,602	0.02%
2023/02/20	13.1	246.39	5	244.00	244.00	8.1	10,845	0.07%
2023/02/17	2.1	245.76	0.1	245.50	245.50	2.1	11,153	0.02%
2023/02/16	1	245.50	3	246.67	247.50	-2	11,793	-0.02%
2023/02/15	5.2	241.51	6	238.08	244.00	-0.8	11,900	-0.01%
2023/02/14	3	238.00	11.1	238.86	238.50	-8.1	11,952	-0.07%
2023/02/13	4.2	235.02	1	233.00	233.00	3.2	12,322	0.03%
2023/02/10	7.7	238.45	0.4	240.00	237.00	7.4	12,572	0.06%
2023/02/09	1.4	243.43	0	0.00	243.00	1.4	12,694	0.01%
2023/02/08	11.1	247.15	3	245.83	244.00	8.1	12,976	0.06%
2023/02/07	4	244.00	4	241.63	244.00	0	13,058	0.00%
2023/02/06	6.3	243.26	9.5	242.66	239.00	-3.2	13,207	-0.02%
2023/02/03	12.2	257.83	8	260.38	255.00	4.2	13,161	0.03%
2023/02/02	2	259.01	19	261.89	264.50	-17	13,207	-0.13%
2023/02/01	4	253.63	16.4	253.38	255.50	-12.4	13,225	-0.09%
2023/01/31	6	245.33	0	0.00	243.00	6	13,197	0.05%
2023/01/30	5.2	243.16	26.3	242.00	246.00	-21.1	13,404	-0.16%
2023/01/17	5	234.70	7	233.43	234.50	-2	13,495	-0.01%
2023/01/16	5	232.81	7.6	233.34	233.00	-2.6	13,839	-0.02%
2023/01/13	12.1	233.22	11	232.77	230.00	1.1	14,000	0.01%
2023/01/12	6.4	233.96	6	232.25	232.00	0.4	14,152	0.00%
2023/01/11	9.7	235.38	5	234.10	234.00	4.7	14,447	0.03%
2023/01/10	10.1	233.45	6	234.50	236.50	4.1	14,660	0.03%
2023/01/09	10.3	233.63	7.2	233.86	236.00	3.1	14,843	0.02%
2023/01/06	22.1	225.55	16	225.72	227.50	6.1	14,819	0.04%
2023/01/05	35.2	219.83	28	220.14	219.50	7.2	14,815	0.05%
2023/01/04	14.4	224.80	3	223.83	223.00	11.4	14,728	0.08%
2023/01/03	2	231.50	2	229.75	233.00	0	14,662	0.00%
2022/12/30	19	230.16	19	227.89	227.00	0	14,732	0.00%
2022/12/29	6	230.17	7.2	231.39	231.00	-1.2	14,768	-0.01%
2022/12/28	4.4	231.97	3	235.67	231.50	1.4	14,913	0.01%
2022/12/27	6	238.92	10	239.21	238.00	-4	15,074	-0.03%
2022/12/26	5	240.50	5	237.00	237.00	0	15,149	0.00%
2022/12/23	8	237.25	13.3	241.89	242.00	-5.3	15,276	-0.03%
2022/12/22	11.2	236.51	22	241.00	243.00	-10.8	15,283	-0.07%
2022/12/21	30.1	237.64	19.5	236.77	237.00	10.6	15,279	0.07%
2022/12/20	39.7	245.34	16.3	246.67	241.50	23.4	15,189	0.15%
2022/12/19	13.1	255.75	12.3	257.34	257.00	0.8	14,930	0.01%
2022/12/16	47.6	262.17	31	260.68	260.00	16.6	14,855	0.11%
2022/12/15	1.1	273.86	1	274.00	274.00	0.1	14,757	0.00%
2022/12/14	27.1	271.36	21	274.10	274.00	6.1	14,743	0.04%
2022/12/13	24.5	277.55	10.3	271.66	270.00	14.2	14,790	0.10%
2022/12/12	7	278.43	7.1	279.87	281.00	-0.1	14,675	0.00%
2022/12/09	8.2	284.35	2	288.75	281.50	6.2	14,751	0.04%
2022/12/08	11	282.37	17.2	283.96	287.00	-6.2	14,641	-0.04%
2022/12/07	21	285.08	11.3	286.19	278.50	9.7	14,622	0.07%
2022/12/06	11.4	306.52	8.7	310.48	304.50	2.8	14,293	0.02%
2022/12/05	14.2	309.63	14.6	307.07	310.50	-0.4	14,155	0.00%
2022/12/02	5.1	291.71	7.2	290.21	295.50	-2.1	13,957	-0.01%
2022/12/01	24.2	289.17	31.8	286.13	286.50	-7.6	13,977	-0.05%
2022/11/30	3	267.67	8.1	269.14	269.50	-5.1	13,656	-0.04%
2022/11/29	10.2	268.00	3.2	267.91	267.00	7	13,768	0.05%
2022/11/28	8.2	268.67	8.7	271.75	273.00	-0.4	13,889	0.00%
2022/11/25	7.6	275.13	6.1	272.02	271.00	1.5	14,066	0.01%
2022/11/24	14.1	263.04	19.2	265.22	270.00	-5.1	13,891	-0.04%
2022/11/23	5.1	261.10	4	259.63	259.00	1.1	13,814	0.01%
2022/11/22	6.1	262.65	1	262.00	262.00	5.1	13,857	0.04%
2022/11/21	3	261.17	2	260.25	261.00	1	13,867	0.01%
2022/11/18	20.2	263.82	8	259.75	258.00	12.2	13,855	0.09%
2022/11/17	17.6	267.96	17	268.97	267.50	0.6	13,777	0.00%
2022/11/16	28.2	268.89	29.4	271.36	272.50	-1.1	13,810	-0.01%
2022/11/15	8.3	265.30	12.1	266.17	270.50	-3.7	13,909	-0.03%
2022/11/14	23.2	263.32	28.4	265.11	263.00	-5.3	13,834	-0.04%
2022/11/11	0	0.00	6.4	256.50	256.50	-6.4	13,368	-0.05%
2022/11/10	5.3	233.60	6	233.33	233.50	-0.7	13,309	-0.01%
2022/11/09	13.1	229.67	16.4	230.88	234.50	-3.4	13,340	-0.03%
2022/11/08	13.5	222.99	17.1	221.36	219.00	-3.6	13,260	-0.03%
2022/11/07	9	215.67	26.2	217.10	214.50	-17.2	13,156	-0.13%
2022/11/04	31.1	213.80	15	215.40	217.00	16.1	13,147	0.12%
2022/11/03	3.2	214.72	6	214.42	217.00	-2.8	12,958	-0.02%
2022/11/02	12	210.63	25.1	214.02	217.50	-13.1	12,985	-0.10%
2022/11/01	19	209.13	13.1	209.40	208.50	5.9	12,849	0.05%
2022/10/31	31.2	211.24	19.1	212.55	211.50	12.1	12,874	0.09%
2022/10/28	17	209.41	27	210.59	208.50	-10	12,879	-0.08%
2022/10/27	4	204.12	8	204.50	207.00	-4	12,750	-0.03%
2022/10/26	38	202.43	19	201.08	199.50	19	12,741	0.15%
2022/10/25	7.1	208.50	11	208.64	207.00	-4	12,665	-0.03%
2022/10/24	46	206.46	57	209.18	207.50	-11	12,654	-0.09%
2022/10/21	9	201.17	16	197.50	195.00	-7	12,710	-0.06%
2022/10/20	12	198.54	10	198.90	199.50	2	12,735	0.02%
2022/10/19	20	203.88	38	208.22	205.00	-18	12,665	-0.14%
2022/10/18	17	199.53	5.1	201.39	201.00	11.9	12,497	0.10%
2022/10/17	22	192.32	12	191.54	195.00	10	12,474	0.08%
2022/10/14	7	192.21	24.2	193.02	195.50	-17.2	12,509	-0.14%
2022/10/13	23.1	182.97	19	178.87	178.00	4.1	12,619	0.03%
2022/10/12	16	188.84	4	189.88	189.00	12	12,571	0.10%
2022/10/11	7.2	191.06	6	190.00	187.50	1.2	12,616	0.01%
2022/10/07	2.1	204.83	7	203.93	204.00	-4.9	12,604	-0.04%
2022/10/06	5	199.30	25	204.90	207.00	-20	12,628	-0.16%
2022/10/05	27.1	202.57	6	200.83	200.50	21.1	12,668	0.17%
2022/10/04	19	196.55	18.1	194.78	198.00	0.9	12,570	0.01%
2022/10/03	1	183.50	0	0.00	188.50	1	12,519	0.01%
2022/09/30	3	185.50	6	184.67	189.00	-3	12,630	-0.02%
2022/09/29	12.1	186.09	14	186.93	186.00	-2	12,684	-0.02%
2022/09/28	2.2	195.70	1	188.00	187.00	1.2	12,715	0.01%
2022/09/27	24.1	199.20	21	195.19	200.00	3.1	12,759	0.02%
2022/09/26	1.1	195.06	10	200.50	193.00	-8.9	12,737	-0.07%
2022/09/22	5.2	207.78	6	208.17	207.00	-0.8	12,698	-0.01%
2022/09/21	0.2	216.00	0.1	216.58	216.00	0.1	12,641	0.00%
2022/09/20	17.1	220.19	6	216.50	220.50	11.1	12,644	0.09%
2022/09/19	10.1	225.48	10	222.00	222.00	0.1	12,513	0.00%
2022/09/16	12	223.00	9.1	223.03	221.50	2.9	12,492	0.02%
2022/09/15	20	230.00	20	228.00	228.00	0	12,403	0.00%
2022/09/14	7.7	229.75	2	227.25	229.50	5.7	12,408	0.05%
2022/09/13	28.1	246.20	21	240.14	240.00	7.1	12,285	0.06%
2022/09/12	22.1	247.87	22.1	247.17	246.50	0	12,262	0.00%
2022/09/08	31	242.50	30	242.22	242.00	1	12,336	0.01%
2022/09/07	4.1	243.24	13	241.89	242.00	-8.9	12,397	-0.07%
2022/09/06	1	253.50	0	0.00	250.50	1	12,319	0.01%
2022/09/05	23	248.05	34	249.71	247.50	-11	12,305	-0.09%
2022/09/02	19	247.29	9	243.89	243.00	10	12,206	0.08%
2022/09/01	30.3	252.35	20.1	249.64	244.50	10.2	12,032	0.09%
2022/08/31	4.1	267.66	7.1	268.85	270.50	-3	11,794	-0.03%
2022/08/30	1.1	268.45	2	267.75	267.50	-0.9	11,767	-0.01%
2022/08/29	16.2	264.69	5	264.60	266.50	11.2	11,715	0.10%
2022/08/26	16.1	279.83	27.1	280.12	278.00	-11	11,605	-0.09%
2022/08/25	14.1	276.07	6	274.75	276.00	8.1	11,562	0.07%
2022/08/24	20.1	272.05	7.2	271.85	270.00	12.9	11,603	0.11%
2022/08/23	17.8	280.47	19.3	277.85	274.00	-1.5	11,453	-0.01%
2022/08/22	41.8	294.13	38.2	296.79	288.00	3.6	11,245	0.03%
2022/08/19	14.1	293.40	20	292.47	295.00	-5.9	10,925	-0.05%
2022/08/18	22.7	275.69	28	275.76	281.50	-5.3	10,763	-0.05%
2022/08/17	4.4	279.45	2	278.74	278.00	2.4	10,705	0.02%
2022/08/16	14.2	282.32	6	278.75	277.00	8.2	10,591	0.08%
2022/08/15	9.1	279.00	11.2	277.41	282.00	-2.1	10,432	-0.02%
2022/08/12	16	259.91	12.5	259.92	261.50	3.5	10,094	0.03%
2022/08/11	4.7	253.54	10.1	255.24	254.00	-5.5	9,930	-0.05%
2022/08/10	2.1	247.17	4	251.50	245.50	-1.9	9,778	-0.02%
2022/08/09	13.1	249.95	15	248.97	249.00	-2	9,654	-0.02%
2022/08/08	4.1	240.39	4.1	243.80	246.50	-0.1	9,525	0.00%
2022/08/05	8.1	245.80	14.1	243.30	244.00	-6	9,468	-0.06%
2022/08/04	24	233.46	20	235.55	234.50	4	9,353	0.04%
2022/08/03	4.1	234.91	3	237.83	234.00	1.1	9,176	0.01%
2022/08/02	31.2	235.82	24	236.60	238.00	7.2	9,128	0.08%
2022/08/01	26	236.38	27	240.85	243.50	-1	8,992	-0.01%
2022/07/29	68	240.88	65.1	243.37	240.50	2.9	8,840	0.03%
2022/07/28	56.8	253.60	68	248.31	238.50	-11.2	8,673	-0.13%
2022/07/27	29.1	262.10	28.1	258.13	263.50	0.9	8,248	0.01%
2022/07/26	11.3	258.89	9	257.94	254.50	2.3	7,993	0.03%
2022/07/25	25.1	274.36	22	281.59	272.00	3.1	7,811	0.04%
2022/07/22	29	281.38	31.4	279.55	278.50	-2.4	7,679	-0.03%
2022/07/21	60	275.01	56	279.48	282.00	4	7,498	0.05%
2022/07/20	15.1	267.11	13.1	265.15	266.50	2	7,230	0.03%
2022/07/19	8	254.94	12	257.75	253.00	-4	7,063	-0.06%
2022/07/18	15.2	259.55	16	258.09	259.00	-0.8	7,012	-0.01%
2022/07/15	15	252.40	13	251.73	253.50	2	6,872	0.03%
2022/07/14	36.1	243.63	36	244.28	247.00	0.1	6,744	0.00%
2022/07/13	18	243.31	25	251.04	242.00	-7	6,583	-0.11%
2022/07/12	17.1	241.99	15	241.27	238.50	2.1	6,465	0.03%
2022/07/11	13	251.31	8.1	252.37	248.50	4.9	6,373	0.08%
2022/07/08	27.1	261.15	27	256.46	262.00	0.1	6,216	0.00%
2022/07/07	36	251.85	36	246.88	251.50	0	5,992	0.00%
2022/07/06	19.1	244.73	18	249.17	243.00	1.1	5,833	0.02%
2022/07/05	29	246.59	30.1	252.62	247.00	-1.1	5,761	-0.02%
2022/07/04	36	246.46	34	249.97	244.00	2	5,570	0.04%
2022/07/01	26.3	246.13	23	260.09	244.00	3.3	5,428	0.06%
2022/06/30	0.1	265.00	0	0.00	260.50	0.1	5,294	0.00%
2022/06/29	3.1	278.11	4	275.75	273.50	-0.9	5,213	-0.02%
2022/06/28	7.2	294.33	2	290.00	289.50	5.2	5,134	0.10%
2022/06/27	2	305.25	9.1	306.32	312.50	-7.1	5,099	-0.14%
2022/06/24	1	292.00	1	285.00	284.50	0	5,038	0.00%
2022/06/23	1.1	295.64	1	290.50	286.50	0.1	4,981	0.00%
2022/06/22	3.1	298.95	3	297.00	294.00	0.1	4,931	0.00%
2022/06/21	1.1	304.31	6	306.67	314.00	-4.9	4,846	-0.10%
2022/06/20	8	309.31	2	308.00	299.00	6	4,812	0.12%
2022/06/17	12	314.71	13.1	316.63	316.00	-1.1	4,736	-0.02%
2022/06/16	2.2	317.38	2.1	322.15	316.00	0.1	4,613	0.00%
2022/06/15	8.1	335.90	9	328.28	329.50	-0.9	4,489	-0.02%
2022/06/14	5	341.01	4	343.00	343.00	1	4,421	0.02%
2022/06/13	5.1	345.04	4	346.38	345.00	1.1	4,377	0.02%
2022/06/10	20	362.70	2	364.50	365.00	18	4,379	0.41%
2022/06/09	4	369.88	2	371.00	372.00	2	4,350	0.05%
2022/06/08	2	368.49	13	370.77	365.00	-11	4,333	-0.25%
2022/06/07	1	366.01	1	367.50	367.50	0	4,335	0.00%
2022/06/06	18	375.17	15	376.93	373.00	3	4,331	0.07%
2022/06/02	11	370.23	13	371.19	372.00	-2	4,373	-0.05%
2022/06/01	16.3	377.69	6	370.42	371.00	10.3	4,385	0.24%
2022/05/31	6	391.83	0	0.00	394.50	6	4,295	0.14%
2022/05/30	3	392.83	17.1	392.64	395.00	-14.1	4,324	-0.33%
2022/05/27	2	377.50	1	377.50	376.50	1	4,282	0.02%
2022/05/26	10.1	379.01	5	376.50	368.00	5.1	4,372	0.12%
2022/05/25	10.1	372.92	5	374.50	381.00	5.1	4,314	0.12%
2022/05/24	8.1	384.61	2	384.50	380.00	6.1	4,219	0.15%
2022/05/23	10	397.25	30	402.33	397.50	-20	4,195	-0.48%
2022/05/20	3	403.33	0	0.00	401.50	3	4,207	0.07%
2022/05/19	7	402.00	1	399.50	407.50	6	4,241	0.14%
2022/05/18	13	417.00	7	413.29	414.00	6	4,263	0.14%
2022/05/17	2	405.50	11	407.50	407.50	-9	4,259	-0.21%
2022/05/16	11	407.00	14.1	410.86	401.00	-3.1	4,301	-0.07%
2022/05/13	26	391.81	11	390.82	398.00	15	4,277	0.35%
2022/05/12	16	385.44	14	384.75	381.00	2	4,265	0.05%
2022/05/11	14	396.71	2	394.25	391.00	12	4,229	0.28%
2022/05/10	4	397.88	3.1	397.77	404.00	0.9	4,228	0.02%
2022/05/09	5	399.40	5	402.10	395.00	0	4,273	0.00%
2022/05/06	20.1	399.03	49	396.39	401.50	-29	4,351	-0.67%
2022/05/05	14	417.96	12.1	417.22	418.00	1.9	4,332	0.04%
2022/05/04	2	410.50	1	402.00	398.50	1	4,312	0.02%
2022/05/03	4	399.13	1.1	399.55	399.50	2.9	4,350	0.07%
2022/04/29	11	405.86	2.2	404.71	404.00	8.9	4,417	0.20%
2022/04/28	5	399.80	4	397.88	395.00	1	4,424	0.02%
2022/04/27	9.2	398.99	4.4	400.61	409.00	4.8	4,415	0.11%
2022/04/26	11	414.82	1	409.50	406.00	10	4,382	0.23%
2022/04/25	6.1	409.97	1	406.50	406.50	5.1	4,401	0.12%
2022/04/22	2.1	438.21	0	0.00	434.50	2.1	4,379	0.05%
2022/04/21	2.1	458.41	4	460.38	462.50	-2	4,380	-0.04%
2022/04/20	0	0.00	1.2	459.44	458.50	-1.2	4,406	-0.03%
2022/04/19	0	450.00	1	451.00	449.00	-1	4,421	-0.02%
2022/04/18	1	441.00	0	0.00	440.50	1	4,468	0.02%
2022/04/15	2.2	449.30	1	458.00	441.00	1.2	4,550	0.03%
2022/04/14	1.1	470.16	0	0.00	467.00	1.1	4,539	0.02%
2022/04/13	0.1	461.58	1	462.50	466.00	-0.9	4,553	-0.02%
2022/04/12	1.1	457.38	0	0.00	454.00	1.1	4,575	0.02%
2022/04/11	8.6	457.84	0	0.00	455.00	8.6	4,551	0.19%
2022/04/08	1.3	503.38	1	499.00	498.00	0.3	4,520	0.01%
2022/04/07	2	517.50	2	526.50	509.00	0	4,488	0.00%
2022/04/06	0	510.00	0	0.00	516.00	0	4,446	0.00%
2022/04/01	1.1	512.14	0	0.00	526.00	1.1	4,428	0.02%
2022/03/31	1.5	526.03	1	528.00	524.00	0.5	4,442	0.01%
2022/03/30	2	539.50	7.1	538.30	537.00	-5.1	4,433	-0.11%
2022/03/29	6	516.17	6	521.50	522.00	0	4,437	0.00%
2022/03/25	0	0.00	0.1	516.00	518.00	-0.1	4,437	0.00%
2022/03/24	0.2	512.00	0	0.00	508.00	0.2	4,422	0.00%
2022/03/23	0	0.00	16.1	516.10	514.00	-16.1	4,439	-0.36%
2022/03/22	5	489.20	0	490.50	490.00	5	4,435	0.11%
2022/03/21	10	487.50	0	0.00	488.50	10	4,483	0.22%
2022/03/18	2.1	481.72	0	0.00	480.50	2.1	4,509	0.05%
2022/03/17	1	478.50	3	487.13	489.50	-2	4,508	-0.05%
2022/03/15	0	465.20	0	0.00	458.50	0	4,464	0.00%
2022/03/11	1.1	493.25	2	499.50	489.00	-0.9	4,433	-0.02%
2022/03/10	3	498.00	3	503.00	498.50	0	4,467	0.00%
2022/03/09	0	0.00	0	492.00	486.50	0	4,471	0.00%
2022/03/08	2	489.50	2	493.00	475.50	0	4,524	0.00%
2022/03/07	6.3	513.56	2	500.75	494.50	4.3	4,516	0.09%
2022/03/04	1	545.00	2	542.00	547.00	-1	4,550	-0.02%
2022/03/03	7	552.71	2	540.50	535.00	5	4,564	0.11%
2022/03/02	0	0.00	1.2	535.23	548.00	-1.2	4,631	-0.03%
2022/03/01	4.2	544.46	3.1	550.15	539.00	1.1	4,670	0.02%
2022/02/25	2	529.50	4	527.77	524.00	-2	4,634	-0.04%
2022/02/24	4.5	518.86	2	521.50	512.00	2.5	4,608	0.05%
2022/02/23	0	0.00	3	527.00	529.00	-3	4,578	-0.07%
2022/02/22	6.4	517.38	2	520.00	521.00	4.4	4,598	0.09%
2022/02/21	1	542.00	1.3	535.35	533.00	-0.3	4,628	-0.01%
2022/02/18	2	538.00	2.1	536.02	536.00	-0.1	4,626	0.00%
2022/02/17	0	0.00	0	526.00	525.00	0	4,648	0.00%
2022/02/16	6	519.67	10.1	527.69	528.00	-4.1	4,739	-0.09%
2022/02/15	0	0.00	0	508.88	502.00	0	4,807	0.00%
2022/02/14	2.1	496.09	0	499.00	496.00	2.1	4,926	0.04%
2022/02/11	2	519.00	0	0.00	514.00	2	5,001	0.04%
2022/02/10	3.1	519.93	0	0.00	516.00	3.1	5,059	0.06%
2022/02/09	2	526.00	23.1	514.77	526.00	-21.1	5,105	-0.41%
2022/02/08	33	497.53	17.1	502.26	506.00	15.9	5,149	0.31%
2022/02/07	8	485.06	3	485.33	478.00	5	5,192	0.10%
2022/01/26	1	476.58	1.1	479.50	472.00	0	5,269	0.00%
2022/01/25	0.2	482.47	0	0.00	477.00	0.2	5,410	0.00%
2022/01/24	5	496.98	5.1	494.75	496.00	-0.1	5,518	0.00%
2022/01/21	2.2	506.31	2.1	491.14	490.50	0.1	5,596	0.00%
2022/01/20	1	525.77	5.1	517.93	526.00	-4.1	5,627	-0.07%
2022/01/19	3.3	519.80	2	523.00	519.00	1.3	5,821	0.02%
2022/01/18	5	544.80	3.1	542.12	545.00	1.9	5,860	0.03%
2022/01/17	0	0.00	0.1	526.30	528.00	-0.1	5,876	0.00%
2022/01/14	0.1	509.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	4	514.75	4	513.78	520.00	0	6,018	0.00%
2022/01/12	9.1	516.59	7	507.58	505.00	2.1	6,150	0.03%
2022/01/11	4.1	513.05	3	510.67	509.00	1.1	6,285	0.02%
2022/01/10	2.8	535.67	2	530.00	517.00	0.8	6,323	0.01%
2022/01/07	0.1	562.50	4	569.00	558.00	-3.9	6,329	-0.06%
2022/01/06	0.1	582.00	0.1	581.00	573.00	0	6,406	0.00%
2022/01/05	7	585.00	8.2	589.59	589.00	-1.2	6,501	-0.02%
2022/01/04	14	588.43	8	591.00	585.00	6	6,518	0.09%
2022/01/03	6.1	578.56	6.1	584.40	583.00	0.1	6,579	0.00%
2021/12/29	0	569.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	12.1	573.99	12	571.25	572.00	0.1	6,892	0.00%
2021/12/27	2	577.00	1.1	575.06	576.00	0.9	6,985	0.01%
2021/12/24	4.1	579.01	4	568.00	567.00	0.1	7,055	0.00%
2021/12/23	10	579.31	11.1	580.81	573.00	-1.1	7,209	-0.02%
2021/12/21	8	569.00	8	572.00	577.00	0	7,389	0.00%
2021/12/20	5	568.59	5	565.00	565.00	0	7,459	0.00%
2021/12/17	7.1	572.93	6	569.50	565.00	1.1	7,547	0.01%
2021/12/16	8	579.88	6	571.03	572.00	2	7,602	0.03%
2021/12/15	5	557.20	7.1	567.45	575.00	-2.1	7,603	-0.03%
2021/12/14	3.2	562.11	3	556.67	556.00	0.2	7,611	0.00%
2021/12/13	8	574.00	9	573.56	574.00	-1	7,668	-0.01%
2021/12/10	1	582.80	0.1	576.00	572.00	0.9	7,717	0.01%
2021/12/09	0	0.00	1	594.00	586.00	-1	7,738	-0.01%
2021/12/08	1	587.00	0.5	596.45	585.00	0.5	7,744	0.01%
2021/12/07	0	0.00	12	583.00	586.00	-12	7,757	-0.15%
2021/12/06	11.3	583.40	10	586.20	581.00	1.3	7,771	0.02%
2021/12/03	6	598.67	6	599.00	601.00	0	7,856	0.00%
2021/12/02	7.1	599.86	1	590.16	590.00	6.1	7,958	0.08%
2021/12/01	9.1	612.22	7	612.29	608.00	2.1	8,101	0.03%
2021/11/30	12	620.50	18.1	610.22	626.00	-6.1	8,105	-0.08%
2021/11/29	9	586.78	11	585.91	584.00	-2	8,059	-0.02%
2021/11/26	18	576.94	18	583.56	585.00	0	8,084	0.00%
2021/11/25	4	574.77	5	575.00	579.00	-1	8,020	-0.01%
2021/11/24	6	568.50	6	570.17	566.00	0	8,127	0.00%
2021/11/23	0.5	559.00	0	558.00	558.00	0.5	8,264	0.01%
2021/11/22	5	551.80	5.3	557.30	561.00	-0.3	8,299	0.00%
2021/11/19	1	552.00	1	548.00	548.00	0	8,432	0.00%
2021/11/18	4.2	553.97	4.2	547.44	548.00	0	8,499	0.00%
2021/11/17	2.1	564.19	3.6	559.39	560.00	-1.5	8,526	-0.02%
2021/11/16	15	562.60	22	558.27	561.00	-7	8,574	-0.08%
2021/11/15	17.1	567.36	19	568.84	562.00	-2	8,567	-0.02%
2021/11/12	8.1	582.60	4	575.25	574.00	4.1	8,598	0.05%
2021/11/11	10.1	567.94	9.1	567.90	576.00	1	8,569	0.01%
2021/11/10	2	544.00	3	552.00	555.00	-1	8,532	-0.01%
2021/11/09	7	544.86	13	549.08	542.00	-6	8,549	-0.07%
2021/11/08	15.2	538.48	1	537.00	536.00	14.2	8,522	0.17%
2021/11/05	8	546.38	7	546.71	558.00	1	8,506	0.01%
2021/11/04	10	543.10	12.1	543.43	535.00	-2.1	8,427	-0.02%
2021/11/03	4	528.00	1.1	512.11	530.00	2.9	8,376	0.04%
2021/11/02	31	529.61	26.1	534.68	526.00	5	8,331	0.06%
2021/11/01	3.5	518.86	2.4	507.08	514.00	1.1	8,267	0.01%
2021/10/29	1.3	483.08	18.1	474.89	490.50	-16.8	8,313	-0.20%
2021/10/28	5	468.99	4	476.00	465.50	1	8,216	0.01%
2021/10/27	40	460.58	29.2	466.85	470.50	10.8	8,151	0.13%
2021/10/26	3	454.67	3	447.33	440.50	0	7,978	0.00%
2021/10/25	6	445.50	5.1	440.68	442.00	0.9	8,045	0.01%
2021/10/22	2	443.50	5.1	441.65	440.50	-3.1	8,096	-0.04%
2021/10/21	6.2	436.40	2	438.50	430.00	4.2	8,048	0.05%
2021/10/20	3.1	451.55	9	453.56	456.50	-5.9	8,036	-0.07%
2021/10/19	4.2	450.08	17.2	439.06	450.50	-13	7,971	-0.16%
2021/10/18	6.1	417.13	1	411.52	412.00	5	7,845	0.06%
2021/10/15	17	412.03	20.3	414.00	413.50	-3.3	7,803	-0.04%
2021/10/14	13	403.53	4	397.78	392.50	9	7,727	0.12%
2021/10/13	8.1	400.69	4	419.50	393.00	4.1	7,675	0.05%
2021/10/12	11	420.86	3	432.83	418.50	8	7,620	0.10%
2021/10/08	11.1	433.72	4.1	434.09	430.00	7	7,639	0.09%
2021/10/07	5	434.10	12.1	430.19	431.00	-7.1	7,595	-0.09%
2021/10/06	5.1	421.12	5	413.60	407.00	0.1	7,534	0.00%
2021/10/05	4	394.62	5.2	400.48	425.00	-1.1	7,507	-0.01%
2021/10/04	11.1	411.52	5	417.00	401.50	6.1	7,422	0.08%
2021/10/01	7.1	428.13	8	429.81	423.00	-1	7,494	-0.01%
2021/09/30	8.2	428.25	10.1	430.73	435.00	-1.9	7,545	-0.03%
2021/09/29	7.1	434.87	5	418.40	419.00	2.1	7,446	0.03%
2021/09/28	3.1	453.98	2	462.50	463.00	1.1	7,375	0.01%
2021/09/27	5.3	460.23	0	0.00	461.00	5.3	7,334	0.07%
2021/09/24	0.1	470.07	0.1	480.50	473.00	0	7,293	0.00%
2021/09/23	1	453.00	1.2	458.11	469.50	-0.2	7,221	0.00%
2021/09/22	0.1	448.50	0	0.00	443.00	0.1	7,174	0.00%
2021/09/17	0.1	453.31	0.1	450.50	460.00	0.1	7,178	0.00%
2021/09/16	1	460.00	2.1	451.66	449.00	-1.1	7,207	-0.01%
2021/09/15	0.1	435.50	0	0.00	448.50	0.1	7,272	0.00%
2021/09/14	5	444.00	5.1	438.04	444.00	-0.1	7,355	0.00%
2021/09/10	3.1	428.63	7.1	428.09	433.00	-4.1	7,642	-0.05%
2021/09/09	0	0.00	1.1	420.90	420.50	-1.1	7,689	-0.01%
2021/09/08	3.3	417.95	0.1	415.50	410.00	3.2	7,719	0.04%
2021/09/07	11.2	435.29	2.1	436.63	438.50	9.2	7,636	0.12%
2021/09/06	9	439.83	21.2	442.84	453.50	-12.2	7,514	-0.16%
2021/09/03	3	427.33	1.2	426.83	427.00	1.8	7,378	0.02%
2021/09/02	1.3	416.42	0	0.00	413.00	1.3	7,455	0.02%
2021/09/01	3	423.67	4.1	421.13	426.00	-1.1	7,564	-0.01%
2021/08/31	1	418.50	12.1	414.18	421.50	-11.1	7,632	-0.14%
2021/08/30	3.1	417.98	8.1	423.16	420.50	-5	7,856	-0.06%
2021/08/27	13	404.23	33.3	399.24	413.00	-20.3	7,882	-0.26%
2021/08/26	0.1	382.50	0	0.00	379.50	0.1	7,929	0.00%
2021/08/25	19	382.18	27.2	385.91	387.50	-8.2	7,950	-0.10%
2021/08/24	22.1	383.63	5	374.40	369.50	17.1	7,916	0.22%
2021/08/23	19	378.21	25.3	383.75	387.00	-6.3	8,053	-0.08%
2021/08/20	2.1	364.95	8	361.56	365.00	-5.9	8,070	-0.07%
2021/08/19	4.1	364.98	3	368.50	360.00	1.1	8,102	0.01%
2021/08/18	19	352.26	27.2	356.17	373.50	-8.2	8,165	-0.10%
2021/08/17	9.1	372.85	1	371.00	352.00	8.1	8,221	0.10%
2021/08/16	6.2	371.29	7	373.79	375.50	-0.8	8,285	-0.01%
2021/08/13	21.1	387.35	3.1	380.45	380.00	18	8,408	0.21%
2021/08/12	3	397.53	3.1	396.19	400.50	-0.1	8,396	0.00%
2021/08/11	7.3	393.30	7	388.71	385.00	0.3	8,478	0.00%
2021/08/10	4.1	402.47	3	403.67	401.00	1.1	8,727	0.01%
2021/08/09	24.1	412.63	11.1	421.08	402.50	13	9,021	0.14%
2021/08/06	2.2	406.18	2	413.52	416.00	0.2	9,206	0.00%
2021/08/05	26	404.52	38.1	410.07	414.50	-12.1	9,399	-0.13%
2021/08/04	19	405.76	37.1	410.78	396.00	-18.1	9,662	-0.19%
2021/08/03	18.1	397.48	6.1	403.06	405.50	12	9,629	0.12%
2021/08/02	6	402.50	1	389.50	389.50	5	9,681	0.05%
2021/07/30	16.1	402.17	7	406.14	397.00	9.1	9,818	0.09%
2021/07/29	33	403.61	34.2	411.84	416.00	-1.2	9,932	-0.01%
2021/07/28	9	378.61	7	380.14	383.50	2	9,954	0.02%
2021/07/27	1.1	374.80	5	377.50	375.50	-3.9	10,059	-0.04%
2021/07/26	13.1	388.69	12	388.38	385.50	1.1	10,058	0.01%
2021/07/23	24.1	410.82	5	396.60	391.50	19.1	10,051	0.19%
2021/07/22	5	420.30	20.1	421.34	427.50	-15.1	10,131	-0.15%
2021/07/21	9.1	413.12	1	426.50	409.00	8.1	10,227	0.08%
2021/07/20	7	419.14	11.1	424.57	418.50	-4.1	10,396	-0.04%
2021/07/19	14.1	424.00	1	420.00	420.00	13.1	10,432	0.13%
2021/07/16	1	425.00	14.2	427.73	436.00	-13.2	10,488	-0.13%
2021/07/15	12.2	417.79	2	422.00	419.50	10.2	10,505	0.10%
2021/07/14	4	430.00	9.1	430.34	434.00	-5.1	10,527	-0.05%
2021/07/13	4	429.32	7.2	437.97	420.00	-3.1	10,581	-0.03%
2021/07/12	3	424.17	1.1	422.66	428.00	1.9	10,654	0.02%
2021/07/09	8	420.06	6	422.67	418.00	2	10,783	0.02%
2021/07/08	25.1	431.51	22.1	430.45	419.00	3	10,861	0.03%
2021/07/07	5	429.02	7.3	428.89	424.50	-2.3	10,779	-0.02%
2021/07/06	6.1	407.34	4.1	408.25	407.50	2.1	10,703	0.02%
2021/07/05	2	404.75	2.3	403.79	406.00	-0.3	10,729	0.00%
2021/07/02	1	381.50	1.1	386.84	391.50	-0.1	10,733	0.00%
2021/07/01	2.4	381.39	0.1	382.00	379.00	2.3	10,827	0.02%
2021/06/30	1	384.50	1	386.50	389.50	0	10,896	0.00%
2021/06/29	3	387.83	1	384.00	389.00	2	11,072	0.02%
2021/06/28	1.3	388.74	1.1	391.18	387.50	0.2	11,215	0.00%
2021/06/25	1.3	391.60	1	403.50	393.00	0.3	11,430	0.00%
2021/06/24	4.1	409.38	8.1	403.74	402.50	-4.1	11,444	-0.04%
2021/06/23	13.1	394.92	9.1	394.84	394.00	4	11,434	0.03%
2021/06/22	2.1	369.63	10.7	378.31	387.00	-8.7	11,496	-0.08%
2021/06/21	4.1	364.45	7	366.07	358.50	-3	11,504	-0.03%
2021/06/18	3	361.17	7.1	360.64	359.50	-4.1	11,641	-0.04%
2021/06/17	3	353.50	6	352.17	354.50	-3	11,625	-0.03%
2021/06/16	4.1	346.34	3.1	347.50	340.50	1	11,770	0.01%
2021/06/15	0	0.00	0	347.00	347.00	0	11,979	0.00%
2021/06/11	6.1	352.72	6.1	352.24	345.50	0	12,086	0.00%
2021/06/10	10.1	356.58	4	361.75	348.50	6.1	12,066	0.05%
2021/06/09	12	356.67	11.1	359.70	361.50	0.9	12,014	0.01%
2021/06/08	7.2	357.22	13	356.15	350.00	-5.9	12,086	-0.05%
2021/06/07	17.1	350.35	13.2	351.37	352.00	3.9	12,149	0.03%
2021/06/04	16	338.79	36.4	340.70	341.00	-20.3	12,164	-0.17%
2021/06/03	10.2	333.27	25.2	335.88	335.50	-15	12,286	-0.12%
2021/06/02	18.1	327.45	3	321.50	319.50	15.1	12,406	0.12%
2021/06/01	13.2	331.74	10	327.10	326.00	3.2	12,809	0.03%
2021/05/31	7	330.95	20.3	328.79	330.50	-13.3	12,903	-0.10%
2021/05/28	11.1	314.83	5.6	317.72	313.00	5.5	12,973	0.04%
2021/05/27	7.2	312.51	10	314.30	318.00	-2.8	13,120	-0.02%
2021/05/26	8.2	320.77	7	319.14	318.00	1.2	13,659	0.01%
2021/05/25	6.1	327.15	5.2	327.82	323.00	0.9	13,888	0.01%
2021/05/24	9	318.32	14	315.11	322.50	-5	14,179	-0.03%
2021/05/21	11.6	312.97	24.3	307.24	315.00	-12.7	14,241	-0.09%
2021/05/20	5.4	298.24	3	295.88	292.00	2.4	14,242	0.02%
2021/05/19	23.2	309.02	19	307.24	303.50	4.2	14,320	0.03%
2021/05/18	31	312.50	28.1	311.73	310.00	2.9	14,420	0.02%
2021/05/17	23.1	296.72	26.3	296.56	302.00	-3.2	14,416	-0.02%
2021/05/14	12	292.13	15.1	297.60	290.00	-3.1	14,577	-0.02%
2021/05/13	21	280.40	25.3	274.35	283.50	-4.3	14,722	-0.03%
2021/05/12	16.1	274.83	20	274.20	268.50	-3.9	14,720	-0.03%
2021/05/11	15.9	286.93	5	292.70	279.50	10.9	14,604	0.07%
2021/05/10	6.1	313.46	3	310.83	307.00	3.1	14,629	0.02%
2021/05/07	10	313.70	14	311.21	318.00	-4	14,693	-0.03%
2021/05/06	12	300.83	13.6	303.14	305.00	-1.6	14,811	-0.01%
2021/05/05	14.3	303.22	8	295.81	289.00	6.3	14,962	0.04%
2021/05/04	20	304.80	25.3	301.28	308.00	-5.3	15,155	-0.03%
2021/05/03	10.2	302.72	2	298.50	298.50	8.2	15,361	0.05%
2021/04/29	4	317.75	10	319.15	318.50	-6	15,576	-0.04%
2021/04/28	22	318.32	35.2	318.21	316.00	-13.2	15,722	-0.08%
2021/04/27	4.1	307.68	5	308.10	307.50	-0.9	15,651	-0.01%
2021/04/26	27.3	311.68	5	312.50	305.50	22.3	15,604	0.14%
2021/04/23	9.1	321.50	14	323.86	324.50	-5	15,471	-0.03%
2021/04/22	14	321.79	13.1	321.01	315.50	0.9	15,551	0.01%
2021/04/21	32.2	320.78	36	320.07	316.00	-3.8	15,609	-0.02%
2021/04/20	13.1	319.76	7	320.07	320.50	6.1	15,797	0.04%
2021/04/19	12.1	319.08	2	322.00	319.50	10.1	15,976	0.06%
2021/04/16	26.1	333.54	22	333.36	332.50	4.1	16,094	0.03%
2021/04/15	19	334.13	22.2	333.15	341.50	-3.1	16,156	-0.02%
2021/04/14	25.1	315.60	22.2	316.18	315.50	2.9	16,343	0.02%
2021/04/13	14.3	325.83	12.1	327.83	320.00	2.2	16,600	0.01%
2021/04/12	9.1	333.16	11	326.14	323.00	-1.9	17,156	-0.01%
2021/04/09	10.1	334.16	10	337.51	334.50	0	17,408	0.00%
2021/04/08	25.1	332.85	10	333.05	332.50	15.1	17,517	0.09%
2021/04/07	23.2	344.44	20	343.15	340.50	3.2	17,676	0.02%
2021/04/06	17	354.44	16	354.47	351.00	1	17,697	0.01%
2021/04/01	23	355.69	25.2	355.28	351.50	-2.2	17,728	-0.01%
2021/03/31	11.1	351.44	9.1	350.50	354.00	2.1	17,659	0.01%
2021/03/30	29	349.72	34.2	348.58	356.00	-5.2	17,607	-0.03%
2021/03/29	11	338.32	9.1	336.35	332.00	1.9	17,594	0.01%
2021/03/26	9.1	327.95	12.2	331.63	335.50	-3.1	17,648	-0.02%
2021/03/25	31.4	337.62	26.1	326.17	318.00	5.3	17,696	0.03%
2021/03/24	8	321.94	14.7	325.04	326.00	-6.7	17,729	-0.04%
2021/03/23	23.2	315.71	42.3	317.12	305.50	-19.1	17,862	-0.11%
2021/03/22	15	304.33	22.1	304.79	306.50	-7	17,897	-0.04%
2021/03/19	43.4	302.82	29	305.53	307.00	14.4	18,207	0.08%
2021/03/18	22	308.05	35.1	309.50	312.50	-13.1	18,415	-0.07%
2021/03/17	17	298.88	19.2	299.79	299.00	-2.2	19,046	-0.01%
2021/03/16	18	295.61	11	296.50	293.50	7	19,039	0.04%
2021/03/15	7	295.71	11.3	296.16	296.00	-4.3	19,156	-0.02%
2021/03/12	22.1	297.30	35	299.46	292.00	-12.9	19,332	-0.07%
2021/03/11	9	288.17	16.1	289.60	293.00	-7.1	19,290	-0.04%
2021/03/10	30.1	282.72	29	282.52	283.50	1.1	19,312	0.01%
2021/03/09	47.1	275.40	45	275.00	273.50	2.1	19,378	0.01%
2021/03/08	58.2	294.40	48	290.50	279.50	10.2	19,323	0.05%
2021/03/05	43	285.62	43.3	288.88	295.00	-0.3	19,253	0.00%
2021/03/04	33.1	279.68	22.1	279.17	278.50	11	19,494	0.06%
2021/03/03	31.2	282.16	28	280.64	280.50	3.2	20,089	0.02%
2021/03/02	31.3	301.28	24	298.04	291.00	7.3	20,206	0.04%
2021/02/26	26.3	305.14	23.1	304.90	299.00	3.2	20,621	0.02%
2021/02/25	55.1	312.25	52	312.17	306.00	3.1	20,571	0.02%
2021/02/24	48.1	306.88	50.5	301.53	295.00	-2.4	20,482	-0.01%
2021/02/23	15.6	288.35	12	287.00	286.00	3.6	20,111	0.02%
2021/02/22	16	299.72	16	298.59	294.50	0	20,077	0.00%
2021/02/19	13	289.54	23	291.61	290.00	-10	20,068	-0.05%
2021/02/18	31.2	288.04	20.1	288.50	288.00	11.1	20,471	0.05%
2021/02/17	34	285.19	36.2	284.91	286.50	-2.2	20,394	-0.01%
2021/02/05	42.1	260.65	45.3	263.83	265.00	-3.3	20,323	-0.02%
2021/02/04	29	248.41	32.2	248.83	254.00	-3.2	20,022	-0.02%
2021/02/03	28.2	245.73	29	244.83	243.50	-0.8	19,998	0.00%
2021/02/02	20.1	240.81	40.1	243.95	246.00	-20	20,266	-0.10%
2021/02/01	40.2	227.53	36	226.83	233.00	4.2	20,194	0.02%
2021/01/29	37	235.58	16.2	234.91	226.00	20.8	20,282	0.10%
2021/01/28	27.2	236.94	19	236.50	236.00	8.2	20,453	0.04%
2021/01/27	22.1	242.51	26.1	245.86	248.00	-4	20,900	-0.02%
2021/01/26	45	242.57	60.1	242.33	238.00	-15.1	20,689	-0.07%
2021/01/25	45.4	238.97	25.1	239.42	233.50	20.4	20,465	0.10%
2021/01/22	13	242.34	14.2	247.68	253.50	-1.2	20,285	-0.01%
2021/01/21	26.1	225.37	45.1	225.54	230.50	-19	20,632	-0.09%
2021/01/20	11.4	220.96	7	218.92	216.50	4.4	20,912	0.02%
2021/01/19	8	225.13	7	222.57	221.00	1	20,942	0.00%
2021/01/18	7	217.00	12.2	222.55	223.00	-5.2	20,942	-0.02%
2021/01/15	25.5	218.38	6	220.67	219.00	19.5	21,070	0.09%
2021/01/14	7.1	220.55	29	220.50	224.00	-22	21,183	-0.10%
2021/01/13	11.2	225.14	8.2	223.06	220.00	3	21,377	0.01%
2021/01/12	14.1	220.37	10	218.90	222.00	4.1	21,255	0.02%
2021/01/11	6.3	219.05	5.1	219.31	221.00	1.2	21,231	0.01%
2021/01/08	1	215.50	3.2	213.13	216.00	-2.2	21,161	-0.01%
2021/01/07	37	213.46	42	214.20	212.50	-5	21,266	-0.02%
2021/01/06	23	209.72	21	210.29	205.50	2	21,103	0.01%
2021/01/05	43.4	207.53	39	208.59	209.00	4.4	20,767	0.02%
2021/01/04	8	189.38	18.4	193.61	200.00	-10.4	20,315	-0.05%
2020/12/31	8	181.88	11.3	182.21	182.00	-3.3	20,417	-0.02%
2020/12/30	7	178.07	33	179.00	178.00	-26	20,352	-0.13%
2020/12/29	5.1	173.50	14	174.79	175.00	-9	20,296	-0.04%
2020/12/28	9	172.44	12	171.88	173.50	-3	20,363	-0.01%
2020/12/25	20.1	169.92	3	170.50	168.50	17.1	20,484	0.08%
2020/12/24	10	174.35	1.1	172.18	171.50	8.9	20,704	0.04%
2020/12/23	6.1	173.85	24.1	176.89	176.50	-18	21,025	-0.09%
2020/12/22	28	171.79	4.1	170.80	170.00	24	21,244	0.11%
2020/12/21	9	171.72	7	173.07	177.00	2	21,463	0.01%
2020/12/18	17.4	173.88	11	173.45	173.00	6.4	21,402	0.03%
2020/12/17	22	177.64	20	179.53	176.50	2	21,487	0.01%
2020/12/16	34	178.35	33	178.83	176.50	1	21,308	0.00%
2020/12/15	75.1	179.94	67	179.32	174.50	8.1	21,169	0.04%
2020/12/14	44	179.85	55	181.90	186.00	-11	21,176	-0.05%
2020/12/11	60	183.88	55.2	185.02	173.50	4.8	21,227	0.02%
2020/12/10	9	176.83	11	176.27	178.00	-2	20,892	-0.01%
2020/12/09	8.1	178.12	7	176.93	177.00	1.1	20,964	0.01%
2020/12/08	20	176.33	21	176.58	180.00	-1	21,114	0.00%
2020/12/07	15	174.70	20	175.33	172.50	-5	21,181	-0.02%
2020/12/04	60.2	170.86	59	170.69	169.50	1.2	21,257	0.01%
2020/12/03	36	170.48	15	172.00	172.00	21	21,423	0.10%
2020/12/02	32	178.45	36	178.18	177.50	-4	21,593	-0.02%
2020/12/01	45.1	176.29	47	176.32	175.00	-1.9	21,832	-0.01%
2020/11/30	74	178.51	79	177.62	181.00	-5	22,146	-0.02%
2020/11/27	107	170.10	107	170.46	171.00	0	22,106	0.00%	大買/大賣/
2020/11/26	24	157.40	26	158.29	165.00	-2	21,958	-0.01%
2020/11/25	48	153.32	59	152.79	150.00	-11	21,831	-0.05%
2020/11/24	42	147.50	94.4	146.71	152.50	-52.4	21,510	-0.24%
2020/11/23	19	140.63	14	140.57	139.00	5	21,122	0.02%
2020/11/20	11.1	136.64	12	137.13	138.00	-1	21,154	0.00%
2020/11/19	26.2	137.42	6	136.83	136.50	20.2	21,594	0.09%
2020/11/18	14	140.93	18.7	140.85	140.50	-4.7	22,024	-0.02%
2020/11/17	42.3	141.97	61	142.90	144.00	-18.8	22,546	-0.08%
2020/11/16	12	135.33	17	135.74	134.50	-5	22,619	-0.02%
2020/11/13	8	133.06	21	132.67	133.50	-13	23,023	-0.06%
2020/11/12	11	132.36	12	131.79	133.00	-1	23,372	0.00%
2020/11/11	21	132.55	20.1	131.70	130.00	1	24,230	0.00%
2020/11/10	40	130.13	56	129.75	131.00	-16	24,580	-0.07%
2020/11/09	19	128.29	14	127.50	125.50	5	24,922	0.02%
2020/11/06	14	129.07	15	128.93	126.50	-1	25,163	0.00%
2020/11/05	27.1	125.52	31	127.18	127.50	-4	25,319	-0.02%
2020/11/04	25	123.04	99	124.54	125.50	-74	25,317	-0.29%
2020/11/03	8	117.50	6	117.92	118.00	2	24,845	0.01%
2020/11/02	13	114.15	16	115.97	116.50	-3	25,018	-0.01%
2020/10/30	22	114.68	26	114.87	115.50	-4	25,649	-0.02%
2020/10/29	60	111.74	51	111.41	114.50	9	25,690	0.04%
2020/10/28	52	113.77	8	111.81	111.00	44	25,271	0.17%
2020/10/27	21	117.67	11	118.91	121.00	10	24,968	0.04%
2020/10/26	19	120.37	4	119.38	119.00	15	25,251	0.06%
2020/10/23	40	120.14	21	120.83	121.00	19	25,337	0.07%
2020/10/22	19	122.21	13	122.73	121.50	6	25,415	0.02%
2020/10/21	35	131.07	47	133.12	125.50	-12	25,266	-0.05%
2020/10/20	6	127.42	6	128.08	130.00	0	25,065	0.00%
2020/10/19	29	127.34	35	127.84	126.50	-6	25,132	-0.02%
2020/10/16	13	128.00	14	128.07	124.50	-1	25,702	0.00%
2020/10/15	26	128.92	23	129.74	128.00	3	25,721	0.01%
2020/10/14	3	126.67	8	127.25	127.50	-5	25,500	-0.02%
2020/10/13	4	123.13	5	122.70	123.00	-1	25,389	0.00%
2020/10/12	22	126.80	20	125.65	124.50	2	25,464	0.01%
2020/10/08	24	125.48	46	126.22	127.00	-22	25,504	-0.09%
2020/10/07	19	121.18	14	120.71	121.50	5	25,230	0.02%
2020/10/06	23	120.59	20	121.50	121.50	3	25,325	0.01%
2020/10/05	14	118.14	17	119.12	119.50	-3	25,291	-0.01%
2020/09/30	22	117.16	18	116.47	118.00	4	25,190	0.02%
2020/09/29	31	120.73	25	118.38	116.00	6	25,088	0.02%
2020/09/28	21	119.19	17	118.62	120.50	4	24,889	0.02%
2020/09/25	41	119.57	52	116.27	113.00	-11	24,582	-0.04%
2020/09/24	45	121.07	33	120.52	119.50	12	24,484	0.05%
2020/09/23	41	128.33	41	127.62	128.00	0	24,310	0.00%
2020/09/22	50	128.06	47	128.21	127.00	3	24,831	0.01%
2020/09/21	16	132.88	12	131.83	130.00	4	24,943	0.02%
2020/09/18	29	133.98	28.1	134.79	134.50	0.9	24,915	0.00%
2020/09/17	33	135.03	41	135.30	136.00	-8	24,892	-0.03%
2020/09/16	53	133.55	68	133.93	133.00	-15	24,713	-0.06%
2020/09/15	33	130.64	54	130.90	129.50	-21	24,499	-0.09%
2020/09/14	13	124.88	19	126.05	125.50	-6	24,093	-0.02%
2020/09/11	51	123.89	42	123.30	123.00	9	24,262	0.04%
2020/09/10	59	129.73	32	128.19	126.00	27	24,201	0.11%
2020/09/09	25	126.02	27	127.83	132.00	-2	24,286	-0.01%
2020/09/08	28	131.27	20	130.60	128.00	8	24,190	0.03%
2020/09/07	71	133.26	40	130.96	126.50	31	24,242	0.13%
2020/09/04	80	136.93	73	136.83	136.50	7	24,763	0.03%
2020/09/03	54	137.86	85	138.55	138.00	-31	25,002	-0.12%
2020/09/02	81	132.73	71	133.12	131.00	10	24,461	0.04%
2020/09/01	26	124.69	41	126.99	132.50	-15	23,928	-0.06%
2020/08/31	6	122.50	15	121.27	120.50	-9	23,549	-0.04%
2020/08/28	26	125.08	21	124.90	123.00	5	23,383	0.02%
2020/08/27	17	130.03	18	131.17	129.00	-1	23,254	0.00%
2020/08/26	15	130.43	12	131.21	131.00	3	23,598	0.01%
2020/08/25	50	130.18	47	129.97	129.00	3	23,887	0.01%
2020/08/24	81	134.48	55	133.45	132.00	26	23,450	0.11%
2020/08/21	40	134.66	48	136.55	140.50	-8	23,067	-0.03%
2020/08/20	74	137.12	64	131.19	128.00	10	22,561	0.04%
2020/08/19	60	142.79	51	141.63	142.00	9	22,319	0.04%
2020/08/18	51	139.55	57.2	139.57	138.50	-6.2	22,087	-0.03%
2020/08/17	88	140.28	82	140.68	138.50	6	22,089	0.03%
2020/08/14	59	134.39	60	135.90	144.00	-1	21,462	0.00%
2020/08/13	99.2	134.65	87	133.71	131.00	12.2	21,254	0.06%
2020/08/12	12	127.67	24	126.77	129.00	-12	21,126	-0.06%
2020/08/11	53	117.70	38	118.24	117.50	15	20,834	0.07%
2020/08/10	32	116.91	42	117.82	120.00	-10	20,473	-0.05%
2020/08/07	21	115.81	151	116.72	113.50	-130	20,183	-0.64%	大賣/鉅額交易
2020/08/06	180	118.29	42	117.73	118.50	138	20,065	0.69%	大買/鉅額交易
2020/08/05	95	115.39	93.3	116.53	116.00	1.7	19,961	0.01%
2020/08/04	10	106.05	18	107.81	111.50	-8	19,411	-0.04%
2020/08/03	15	102.87	13	102.27	101.50	2	19,281	0.01%
2020/07/31	14	100.30	13	100.56	100.00	1	19,193	0.01%
2020/07/30	26	98.79	40	99.25	100.00	-14	19,020	-0.07%
2020/07/29	19	94.45	17	94.39	94.60	2	18,671	0.01%
2020/07/28	22	96.50	23	97.51	96.10	-1	18,568	-0.01%
2020/07/27	1	94.20	7	92.91	94.40	-6	18,413	-0.03%
2020/07/24	26	94.07	27	93.01	92.30	-1	18,529	-0.01%
2020/07/23	43	96.94	36	96.10	96.00	7	18,691	0.04%
2020/07/22	94	94.21	98	94.19	96.50	-4	18,608	-0.02%
2020/07/21	4	88.70	23	88.47	89.80	-19	17,942	-0.11%
2020/07/20	20	79.78	23	80.72	81.70	-3	18,263	-0.02%
2020/07/17	13	81.32	15	79.81	79.80	-2	18,346	-0.01%
2020/07/16	24	80.82	29	81.79	81.80	-5	18,413	-0.03%
2020/07/15	33	81.64	29	82.26	80.50	4	18,412	0.02%
2020/07/14	13	79.90	12	79.90	79.00	1	18,485	0.01%
2020/07/13	12	80.63	15.1	81.53	82.70	-3.1	18,653	-0.02%
2020/07/10	12	82.73	9	82.90	82.70	3	18,846	0.02%
2020/07/09	10	87.09	16	86.41	86.10	-6	19,015	-0.03%
2020/07/08	15	87.77	12	88.55	88.10	3	19,258	0.02%
2020/07/07	12	86.95	12	86.42	85.40	0	19,298	0.00%
2020/07/06	14	87.04	14	86.76	86.50	0	19,317	0.00%
2020/07/03	77	84.22	75	84.79	84.30	2	19,427	0.01%
2020/07/02	25	79.42	43	80.86	81.90	-18	19,400	-0.09%
2020/07/01	103	81.50	66	78.84	78.40	37	19,314	0.19%	大買/
2020/06/30	25	77.34	48	77.33	79.30	-23	18,858	-0.12%
2020/06/29	55	72.46	38	72.25	72.10	17	18,765	0.09%
2020/06/24	6	71.60	22	71.82	72.10	-16	18,843	-0.08%
2020/06/23	36	70.87	30	72.62	70.50	6	19,099	0.03%
2020/06/22	19	72.11	22	72.36	72.50	-3	19,195	-0.02%
2020/06/19	3	68.90	37	68.93	69.60	-34	19,083	-0.18%
2020/06/18	26	69.05	29	69.20	69.40	-3	19,140	-0.02%
2020/06/17	16	67.49	30	67.65	67.80	-14	18,947	-0.07%
2020/06/16	47	66.87	39	67.38	66.50	8	18,966	0.04%
2020/06/15	8	65.33	10	64.26	63.30	-2	18,702	-0.01%
2020/06/12	19	64.93	16	64.77	65.40	3	18,726	0.02%
2020/06/11	110	67.64	116	67.38	65.90	-6	18,425	-0.03%	大買/大賣/
2020/06/10	13	63.12	89	63.42	65.30	-76	17,466	-0.44%
2020/06/09	14	59.57	6	59.27	59.40	8	16,885	0.05%
2020/06/08	10	59.73	10	59.76	59.50	0	16,932	0.00%
2020/06/05	28	60.83	34	60.59	60.40	-6	16,913	-0.04%
2020/06/04	5	59.52	31	59.58	59.10	-26	16,812	-0.15%
2020/06/03	50	59.13	15	59.60	59.40	35	16,950	0.21%
2020/06/02	83	60.79	147	60.96	59.70	-64	16,883	-0.38%	大賣/
2020/06/01	149	60.43	41	58.92	60.30	108	16,561	0.65%	大買/鉅額交易
2020/05/29	3	55.70	8	55.71	56.00	-5	16,149	-0.03%
2020/05/28	13	55.40	29	55.56	55.00	-16	16,444	-0.10%
2020/05/27	29	56.47	5	56.58	56.00	24	16,532	0.15%
2020/05/26	38	56.11	46	56.07	56.20	-8	16,481	-0.05%
2020/05/25	52	54.78	35	55.08	54.70	17	16,235	0.10%
2020/05/22	42	55.30	46	54.76	54.10	-4	16,085	-0.02%
2020/05/21	47	59.24	126	59.04	58.70	-79	15,936	-0.50%	大賣/
2020/05/20	179	58.23	55	58.41	57.80	124	16,305	0.76%	大買/鉅額交易
2020/05/19	43	58.20	36	59.79	58.50	7	16,013	0.04%
2020/05/18	21	63.85	0	0.00	63.00	21	15,354	0.14%
2020/05/15	38	70.71	34	69.97	69.90	4	15,233	0.03%
2020/05/14	12	70.69	11	71.31	70.50	1	15,197	0.01%
2020/05/13	22	73.28	17	73.56	72.80	5	15,197	0.03%
2020/05/12	23	73.58	16	73.19	71.80	7	15,159	0.05%
2020/05/11	25	73.47	31	74.36	75.20	-6	15,088	-0.04%
2020/05/08	10	70.91	24	71.28	71.30	-14	14,939	-0.09%
2020/05/07	10	70.30	13	70.64	69.50	-3	14,955	-0.02%
2020/05/06	7	69.59	4	69.73	69.60	3	14,843	0.02%
2020/05/05	13	70.11	23	70.07	69.80	-10	14,850	-0.07%
2020/05/04	22	69.84	16	70.61	70.50	6	14,777	0.04%
2020/04/30	33	71.76	16	71.91	71.30	17	14,741	0.12%
2020/04/29	24	71.58	25	71.86	72.00	-1	14,677	-0.01%
2020/04/28	20	69.91	27.4	69.88	70.50	-7.4	14,493	-0.05%
2020/04/27	13	67.32	8	67.93	67.60	5	14,229	0.04%
2020/04/24	14	67.04	14	66.94	67.50	0	14,120	0.00%
2020/04/23	28	66.87	37	68.03	68.10	-9	14,001	-0.06%
2020/04/22	11	64.06	12	64.54	65.40	-1	13,543	-0.01%
2020/04/21	27	64.37	23	64.43	64.60	4	13,417	0.03%
2020/04/20	38	65.41	34	65.45	65.70	4	13,386	0.03%
2020/04/17	52	66.44	54	65.46	64.50	-2	13,446	-0.01%
2020/04/16	51	64.71	52.2	64.97	65.00	-1.2	13,214	-0.01%
2020/04/15	54	64.69	42.3	63.36	62.10	11.7	12,910	0.09%
2020/04/14	22	58.84	23	60.23	62.10	-1	12,508	-0.01%
2020/04/13	7	56.66	36	56.72	56.50	-29	12,269	-0.24%
2020/04/10	33	53.05	62	53.47	53.70	-29	11,965	-0.24%
2020/04/09	6	53.03	5	52.12	52.00	1	11,825	0.01%
2020/04/08	37.3	52.87	7	53.10	53.40	30.3	11,714	0.26%
2020/04/07	27	55.06	31	55.48	53.40	-4	11,489	-0.03%
2020/04/06	2	54.00	2	53.30	54.30	0	11,222	0.00%
2020/04/01	9.2	53.44	2	53.70	53.80	7.2	11,126	0.06%
2020/03/31	11	54.58	13	54.48	55.00	-2	10,938	-0.02%
2020/03/30	24	51.66	22	51.86	52.40	2	10,584	0.02%
2020/03/27	65	50.28	86	49.58	50.40	-21	10,329	-0.20%
2020/03/26	22	45.68	78	45.18	47.00	-56	9,955	-0.56%
2020/03/25	71	42.83	43	43.41	43.65	28	9,663	0.29%
2020/03/24	94	39.84	132	39.72	39.70	-38	9,510	-0.40%	大賣/
2020/03/23	54	38.71	6	38.70	38.70	48	9,309	0.52%
2020/03/20	39	44.05	12	44.44	43.00	27	9,177	0.29%
2020/03/19	21	45.76	16	44.14	42.85	5	8,913	0.06%
2020/03/18	19	46.74	28	47.79	47.60	-9	8,805	-0.10%
2020/03/17	6	44.00	8	44.81	44.70	-2	8,584	-0.02%
2020/03/16	18	46.73	5	45.94	43.70	13	8,501	0.15%
2020/03/13	6	44.36	8	44.19	46.70	-2	8,509	-0.02%
2020/03/12	33	51.78	26	49.25	49.00	7	8,368	0.08%
2020/03/11	14	55.29	5	54.60	54.20	9	8,281	0.11%
2020/03/10	11	55.12	7	56.00	56.00	4	8,218	0.05%
2020/03/09	19	56.93	16	56.97	55.00	3	8,085	0.04%
2020/03/06	44	56.60	92	57.14	57.40	-48	7,895	-0.61%
2020/03/05	3	57.90	9	57.69	56.10	-6	7,883	-0.08%
2020/03/04	14	55.86	24	55.75	56.20	-10	7,683	-0.13%
2020/03/03	29	56.85	15	57.31	55.50	14	7,573	0.18%
2020/03/02	9	53.97	31	55.52	56.00	-22	7,183	-0.31%
2020/02/27	44	54.15	39	54.95	53.00	5	6,883	0.07%
2020/02/26	47	55.73	49	55.21	55.20	-2	6,724	-0.03%
2020/02/25	15	56.09	4	56.33	55.30	11	6,595	0.17%
2020/02/24	61	56.40	59	55.65	56.90	2	6,535	0.03%
2020/02/21	37	53.38	69	54.84	55.80	-32	6,145	-0.52%
2020/02/20	8.4	50.14	37	50.43	50.80	-28.6	5,405	-0.53%
2020/02/19	0	0.00	2	48.48	48.55	-2	5,207	-0.04%
2020/02/18	5	47.27	0	0.00	47.10	5	5,179	0.10%
2020/02/17	6	47.28	7	47.30	47.00	-1	5,213	-0.02%
2020/02/14	1	47.50	5	47.89	47.70	-4	5,196	-0.08%
2020/02/13	2	47.30	16	47.28	47.50	-14	5,273	-0.27%
2020/02/12	12	46.46	6	46.40	47.00	6	5,269	0.11%
2020/02/11	14	45.05	3	44.07	45.05	11	5,299	0.21%
2020/02/10	7	41.83	24	41.69	42.90	-17	5,307	-0.32%
2020/02/07	2	45.15	2	44.65	44.65	0	5,235	0.00%
2020/02/06	12	46.42	16	45.95	46.00	-4	5,311	-0.08%
2020/02/05	2	44.23	0	0.00	43.80	2	5,383	0.04%
2020/02/04	2	45.08	5	44.72	44.50	-3	5,538	-0.05%
2020/02/03	2	41.30	3	41.53	42.75	-1	5,597	-0.02%
2020/01/31	8	44.46	7	43.86	43.80	1	5,751	0.02%
2020/01/30	1	45.15	11	45.92	44.85	-10	6,035	-0.17%
2020/01/20	1	49.85	1	49.80	49.80	0	6,094	0.00%
2020/01/17	2	50.40	9	50.19	50.20	-7	6,223	-0.11%
2020/01/16	0	0.00	1	50.10	49.85	-1	6,636	-0.02%
2020/01/15	2	49.95	1	49.90	49.90	1	7,050	0.01%
2020/01/14	1	50.20	7	49.75	50.20	-6	7,827	-0.08%
2020/01/13	6	48.90	19	49.40	50.00	-13	7,701	-0.17%
2020/01/10	1	47.20	4	47.03	46.75	-3	7,519	-0.04%
2020/01/07	1	45.40	0	0.00	45.40	1	7,872	0.01%
2020/01/06	5	44.61	0	0.00	44.55	5	7,947	0.06%
2020/01/03	2	47.00	15	47.35	46.65	-13	7,980	-0.16%
2020/01/02	18	47.07	4	47.26	47.90	14	8,196	0.17%
2019/12/31	1	45.40	0	0.00	45.95	1	8,441	0.01%
2019/12/30	11	46.01	2	45.90	45.90	9	8,587	0.10%
2019/12/27	2	47.10	6	47.15	47.05	-4	8,607	-0.05%
2019/12/26	2	47.25	0	0.00	47.20	2	8,661	0.02%
2019/12/24	4	47.50	0	0.00	47.50	4	8,993	0.04%
2019/12/23	6	48.27	0	0.00	47.60	6	9,246	0.06%
2019/12/20	1	48.70	8	49.11	49.00	-7	9,397	-0.07%
2019/12/19	7	48.89	13	48.65	48.70	-6	9,519	-0.06%
2019/12/18	1	49.05	0	0.00	49.20	1	9,811	0.01%
2019/12/17	1	49.90	2	49.40	49.60	-1	9,939	-0.01%
2019/12/16	14	48.81	3	48.58	49.15	11	10,171	0.11%
2019/12/13	2.1	47.33	3	47.32	47.85	-0.9	10,535	-0.01%
2019/12/12	1.2	48.73	10	48.75	48.40	-8.8	10,989	-0.08%
2019/12/11	28	48.98	17	49.03	48.95	11	11,710	0.09%
2019/12/10	20	48.56	10	48.45	48.50	10	11,984	0.08%
2019/12/09	3	50.33	0	0.00	50.20	3	11,918	0.03%
2019/12/06	1	50.60	6	51.18	50.70	-5	11,936	-0.04%
2019/12/05	1	49.45	0	0.00	49.90	1	11,961	0.01%
2019/12/04	3	49.52	0	0.00	50.40	3	12,065	0.02%
2019/12/03	0.3	50.20	5	50.02	50.20	-4.7	12,467	-0.04%
2019/12/02	13	48.78	0	0.00	48.60	13	12,507	0.10%
2019/11/29	5	51.20	5	51.80	51.20	0	12,596	0.00%
2019/11/28	1	51.80	8	52.13	52.20	-7	12,651	-0.06%
2019/11/27	7	51.43	0	0.00	51.20	7	12,683	0.06%
2019/11/25	5	50.72	5	50.70	50.70	0	12,732	0.00%
2019/11/22	6	51.40	4.6	51.16	50.90	1.4	12,773	0.01%
2019/11/21	14	51.05	3	50.97	51.40	11	12,883	0.09%
2019/11/20	6	53.07	0	0.00	52.80	6	12,804	0.05%
2019/11/19	3	54.30	1	53.80	54.00	2	12,980	0.02%
2019/11/18	2	53.65	9	53.88	54.50	-7	12,994	-0.05%
2019/11/15	3	54.00	6	54.17	53.40	-3	13,092	-0.02%
2019/11/14	2	53.05	5	53.00	53.00	-3	13,072	-0.02%
2019/11/13	0	0.00	7	53.83	54.00	-7	13,100	-0.05%
2019/11/12	4	53.93	2	54.40	55.00	2	13,217	0.02%
2019/11/11	2	53.55	9	53.86	52.70	-7	13,274	-0.05%
2019/11/08	7	54.17	3	53.60	53.60	4	13,208	0.03%
2019/11/07	2	54.05	4	53.98	54.90	-2	13,135	-0.02%
2019/11/06	4	53.75	15	54.42	53.80	-11	13,146	-0.08%
2019/11/05	3	55.03	5	55.30	55.20	-2	13,168	-0.02%
2019/11/04	10	54.46	7	54.07	54.70	3	13,186	0.02%
2019/11/01	10	54.09	1	54.20	54.20	9	13,132	0.07%
2019/10/31	37	56.16	14	55.81	55.40	23	13,108	0.18%
2019/10/30	13	56.87	12	56.95	56.10	1	13,141	0.01%
2019/10/29	15	56.17	30	57.40	56.50	-15	12,960	-0.12%
2019/10/28	5	56.66	2	57.10	56.50	3	12,829	0.02%
2019/10/25	18	56.83	14	57.66	56.60	4	12,785	0.03%
2019/10/24	19	57.78	9	56.98	57.70	10	12,690	0.08%
2019/10/23	109	55.75	81	56.19	55.30	28	12,416	0.23%	大買/
2019/10/22	7	54.44	19	54.67	55.90	-12	12,379	-0.10%
2019/10/21	0	0.00	3	51.03	50.90	-3	11,771	-0.03%
2019/10/18	3	50.90	5	51.34	51.30	-2	11,965	-0.02%
2019/10/17	1	51.00	5	51.10	51.20	-4	12,250	-0.03%
2019/10/16	4	51.83	18	51.48	50.90	-14	12,597	-0.11%
2019/10/15	21	52.43	14	52.21	51.90	7	12,432	0.06%
2019/10/14	0	0.00	15	50.53	51.00	-15	12,356	-0.12%
2019/10/09	12	49.04	2	49.25	49.00	10	12,257	0.08%
2019/10/08	20	49.51	0	0.00	49.00	20	12,218	0.16%
2019/10/07	12.1	52.40	12	52.19	52.00	0.1	12,094	0.00%
2019/10/04	1	50.40	0	0.00	50.40	1	11,927	0.01%
2019/10/03	5	50.09	5	49.48	50.40	0	11,969	0.00%
2019/10/02	1.3	49.08	5	50.20	50.20	-3.7	11,948	-0.03%
2019/10/01	4	49.49	0	0.00	49.35	4	11,880	0.03%
2019/09/27	21	50.33	21	50.20	50.60	0	11,792	0.00%
2019/09/26	16	50.63	14	51.02	50.00	2	11,732	0.02%
2019/09/25	5	49.83	6	49.95	49.80	-1	11,662	-0.01%
2019/09/23	7.2	50.54	4	51.45	50.50	3.2	11,671	0.03%
2019/09/20	4	48.90	11	48.98	49.55	-7	11,584	-0.06%
2019/09/19	15	50.17	28	50.01	49.90	-13	11,494	-0.11%
2019/09/18	26	49.35	45	49.24	49.85	-19	11,286	-0.17%
2019/09/17	35	48.01	60	48.19	48.80	-25	10,971	-0.23%
2019/09/16	58	46.16	104.2	46.41	47.30	-46.2	10,652	-0.43%	大賣/
2019/09/12	6	43.43	21	43.20	43.80	-15	10,271	-0.15%
2019/09/11	2	41.48	0	0.00	41.35	2	10,460	0.02%
2019/09/10	2	40.88	1	41.55	41.55	1	10,575	0.01%
2019/09/09	5	41.44	0	0.00	41.05	5	10,795	0.05%
2019/09/06	12	42.63	2	41.95	42.10	10	10,828	0.09%
2019/09/05	17	43.15	15	43.28	42.80	2	10,905	0.02%
2019/09/04	0	0.00	1	42.00	42.00	-1	11,021	-0.01%
2019/09/03	16	42.14	15	41.42	40.75	1	11,207	0.01%
2019/09/02	10	40.60	2	41.43	41.50	8	11,119	0.07%
2019/08/28	3	39.03	1	39.00	39.00	2	11,226	0.02%
2019/08/26	13	39.32	1	39.10	39.00	12	11,364	0.11%
2019/08/23	1	41.55	0	0.00	41.70	1	11,441	0.01%
2019/08/22	2	42.68	2	42.83	42.10	0	11,611	0.00%
2019/08/21	1	42.15	0	0.00	41.65	1	11,657	0.01%
2019/08/20	2	42.00	5	41.74	41.30	-3	11,863	-0.03%
2019/08/19	1	41.80	0	0.00	41.45	1	12,021	0.01%
2019/08/15	5	41.30	5	41.65	41.85	0	12,377	0.00%
2019/08/14	11	42.13	11	41.51	41.10	0	12,382	0.00%
2019/08/13	0	0.00	1	39.80	40.20	-1	12,351	-0.01%
2019/08/08	1	40.20	0	0.00	39.80	1	12,449	0.01%
2019/08/07	2	39.93	2	39.45	38.20	0	12,443	0.00%
2019/08/06	5	38.50	0	0.00	39.75	5	12,402	0.04%
2019/08/05	10	38.70	0	0.00	38.25	10	12,331	0.08%
2019/08/02	14	39.29	25	39.50	40.00	-11	12,357	-0.09%
2019/08/01	18	41.09	2	40.90	40.85	16	12,300	0.13%
2019/07/31	5	41.35	10	41.95	42.50	-5	12,306	-0.04%
2019/07/30	26	41.57	0	0.00	42.00	26	12,355	0.21%
2019/07/29	10	44.52	3	44.30	43.80	7	12,241	0.06%
2019/07/26	0	0.00	19	43.92	44.25	-19	12,174	-0.16%
2019/07/25	12	44.37	1	44.25	44.40	11	12,142	0.09%
2019/07/24	57	43.35	61	43.61	45.00	-4	12,018	-0.03%
2019/07/23	7	42.02	6	41.98	41.75	1	11,824	0.01%
2019/07/22	3	41.20	8	41.48	41.70	-5	11,745	-0.04%
2019/07/19	61	41.33	52	40.81	41.00	9	11,591	0.08%
2019/07/18	10	40.49	8	40.83	39.80	2	11,394	0.02%
2019/07/16	2	40.18	2	39.90	39.65	0	11,312	0.00%
2019/07/15	2	39.05	6	39.22	39.50	-4	11,537	-0.03%
2019/07/12	4	39.44	3	39.23	39.60	1	11,601	0.01%
2019/07/11	2	39.00	17	39.51	39.70	-15	11,686	-0.13%
2019/07/10	11	38.42	6	38.73	38.65	5	11,659	0.04%
2019/07/09	19	38.17	3	38.57	37.60	16	11,532	0.14%
2019/07/08	2	40.05	1	41.20	40.40	1	11,434	0.01%
2019/07/05	0	0.00	1	41.80	41.70	-1	11,450	-0.01%
2019/07/04	2	42.05	1	41.70	41.55	1	11,545	0.01%
2019/07/03	10	42.60	1	41.45	41.65	9	11,665	0.08%
2019/07/02	33	43.35	33	43.21	43.15	0	11,684	0.00%
2019/07/01	4	42.53	3	42.80	43.25	1	11,679	0.01%
2019/06/27	4	39.65	3	39.67	39.55	1	11,856	0.01%
2019/06/25	0	0.00	8	38.35	38.50	-8	12,158	-0.07%
2019/06/24	4	38.55	0	0.00	39.10	4	12,282	0.03%
2019/06/21	3	39.20	0	0.00	38.20	3	12,487	0.02%
2019/06/20	18	38.95	11	39.02	38.70	7	12,545	0.06%
2019/06/19	8	38.16	12	38.85	39.35	-4	12,462	-0.03%
2019/06/18	1	36.30	1	36.40	36.15	0	12,064	0.00%
2019/06/17	8	37.19	27	37.31	36.95	-19	12,255	-0.16%
2019/06/14	1	36.50	0	0.00	36.50	1	12,161	0.01%
2019/06/13	3	37.08	1	38.40	37.35	2	12,247	0.02%
2019/06/12	26	37.75	7	38.04	37.75	19	12,018	0.16%
2019/06/11	17	36.69	22	35.83	37.50	-5	11,473	-0.04%
2019/06/10	1	33.70	7	33.46	34.10	-6	11,177	-0.05%
2019/06/06	23	32.46	23	31.68	31.55	0	11,061	0.00%
2019/06/05	0	0.00	1	33.50	32.65	-1	10,990	-0.01%
2019/06/04	1	32.65	1	32.65	32.55	0	10,954	0.00%
2019/05/31	15	32.26	13	32.91	32.70	2	10,794	0.02%
2019/05/30	34	31.75	34	31.74	32.00	0	10,711	0.00%
2019/05/29	9	29.71	18	30.59	31.55	-9	10,536	-0.09%
2019/05/28	10	30.43	25	30.81	30.35	-15	10,470	-0.14%
2019/05/27	32	30.30	8	30.09	29.80	24	10,423	0.23%
2019/05/24	24	31.93	20	31.87	31.25	4	10,197	0.04%
2019/05/23	14	33.28	9	34.19	32.75	5	9,939	0.05%
2019/05/22	32	37.25	2	37.50	36.05	30	9,712	0.31%
2019/05/21	40	37.23	39	37.54	38.00	1	9,665	0.01%
2019/05/20	3	39.00	10	39.22	38.15	-7	9,561	-0.07%
2019/05/17	11	41.37	0	0.00	40.60	11	9,478	0.12%
2019/05/15	4	46.19	4	46.18	46.80	0	9,431	0.00%
2019/05/14	23	43.55	23	43.69	43.50	0	9,402	0.00%
2019/05/13	9	45.29	9	44.92	45.00	0	9,449	0.00%
2019/05/10	1	47.10	1	46.10	45.30	0	9,480	0.00%
2019/05/09	3	47.75	2	47.60	46.10	1	9,432	0.01%
2019/05/08	17	47.96	21	48.50	48.70	-4	9,379	-0.04%
2019/05/07	3	45.35	7	46.49	47.50	-4	9,300	-0.04%
2019/05/06	2	44.53	1	43.80	43.80	1	9,223	0.01%
2019/05/03	7	46.95	4	47.15	46.90	3	9,220	0.03%
2019/05/02	1	46.50	0	0.00	46.50	1	9,231	0.01%
2019/04/30	12	46.04	10	46.32	46.50	2	9,301	0.02%
2019/04/29	2	45.30	3	46.00	45.40	-1	9,332	-0.01%
2019/04/26	5	48.92	3	49.23	48.70	2	9,300	0.02%
2019/04/25	1	51.50	4	50.45	51.60	-3	9,427	-0.03%
2019/04/24	7	51.20	5	49.84	51.00	2	9,414	0.02%
2019/04/23	7	51.93	2	52.20	50.60	5	9,360	0.05%
2019/04/22	5	53.72	5	54.12	53.80	0	9,309	0.00%
2019/04/19	8	51.08	14	51.14	52.00	-6	9,170	-0.07%
2019/04/18	2	49.33	2	48.80	48.15	0	8,936	0.00%
2019/04/17	1	47.55	1	48.55	48.55	0	8,983	0.00%
2019/04/16	9	48.09	9	48.09	48.00	0	8,901	0.00%
2019/04/15	1	47.20	5	47.26	47.05	-4	8,857	-0.05%
2019/04/12	4	47.28	10	46.70	46.35	-6	8,939	-0.07%
2019/04/11	3	48.05	5	47.53	46.90	-2	8,970	-0.02%
2019/04/10	5	47.61	6	47.35	47.95	-1	8,944	-0.01%
2019/04/09	5	48.68	12	49.39	46.55	-7	8,890	-0.08%
2019/04/08	17	50.05	22	50.15	51.10	-5	8,932	-0.06%
2019/04/03	39	48.53	48	48.66	49.20	-9	8,974	-0.10%
2019/04/02	19	46.68	21	46.90	48.30	-2	9,024	-0.02%
2019/04/01	11	45.42	13	46.12	45.00	-2	8,933	-0.02%
2019/03/29	39	44.67	52	45.27	46.60	-13	8,711	-0.15%
2019/03/28	6	44.86	14	43.58	45.80	-8	8,632	-0.09%
2019/03/27	1	43.45	1	43.25	44.00	0	8,607	0.00%
2019/03/26	12	42.31	6	42.59	41.50	6	8,614	0.07%
2019/03/25	18	42.77	1	43.25	43.35	17	8,492	0.20%
2019/03/22	11	44.08	27	44.53	44.20	-16	8,623	-0.19%
2019/03/21	14	42.50	2	42.15	42.15	12	8,721	0.14%
2019/03/20	26	40.66	13	41.80	42.00	13	8,977	0.14%
2019/03/19	14	39.59	5	39.85	39.90	9	9,202	0.10%
2019/03/18	23	38.50	13	39.22	39.30	10	9,650	0.10%
2019/03/15	4	37.49	1	37.30	37.25	3	10,059	0.03%
2019/03/14	17	36.82	14	36.75	36.90	3	10,311	0.03%
2019/03/12	6	36.88	6	36.51	36.30	0	10,691	0.00%
2019/03/11	0	0.00	3	36.77	36.70	-3	11,032	-0.03%
2019/03/08	6	36.84	4	36.50	36.30	2	11,377	0.02%
2019/03/07	12	38.35	10	37.75	37.80	2	11,509	0.02%
2019/03/06	1	38.50	2	38.45	37.80	-1	11,975	-0.01%
2019/03/05	6	38.57	1	38.85	38.15	5	12,156	0.04%
2019/03/04	2	37.85	2	38.10	38.70	0	12,150	0.00%
2019/02/26	1	38.45	7	37.86	38.50	-6	12,076	-0.05%
2019/02/25	7	36.93	3	37.10	36.80	4	11,876	0.03%
2019/02/22	14	36.31	21	36.22	36.05	-7	11,864	-0.06%
2019/02/21	20	37.23	10	36.90	36.85	10	11,862	0.08%
2019/02/20	2	38.83	0	0.00	37.90	2	11,865	0.02%
2019/02/18	20	38.45	20	38.08	37.50	0	11,865	0.00%
2019/02/15	5	37.60	0	0.00	37.60	5	12,073	0.04%
2019/02/13	2	38.75	2	38.55	38.10	0	12,103	0.00%
2019/02/12	2	38.00	4	38.80	39.00	-2	12,034	-0.02%
2019/02/11	0	0.00	11	37.03	37.25	-11	12,048	-0.09%
2019/01/30	0	0.00	3	36.35	35.95	-3	12,073	-0.02%
2019/01/28	2	36.40	5	36.49	36.20	-3	12,095	-0.02%
2019/01/25	4	35.94	3	36.00	36.00	1	12,041	0.01%
2019/01/24	2	36.55	5	36.00	36.00	-3	12,023	-0.02%
2019/01/23	2	35.50	2	35.30	35.65	0	11,935	0.00%
2019/01/22	2	35.10	10	36.40	35.20	-8	11,962	-0.07%
2019/01/21	20	36.35	3	36.40	36.25	17	11,870	0.14%
2019/01/18	8	36.94	5	36.75	36.75	3	11,812	0.03%
2019/01/17	2	35.45	10	35.85	35.55	-8	11,648	-0.07%
2019/01/16	2	34.48	0	0.00	34.65	2	11,481	0.02%
2019/01/15	1	33.65	0	0.00	34.50	1	11,490	0.01%
2019/01/14	4	34.26	2	33.70	34.30	2	11,431	0.02%
2019/01/11	4	33.40	1	33.45	33.25	3	11,357	0.03%
2019/01/10	42	33.77	48	33.86	34.45	-6	11,243	-0.05%
2019/01/09	4	34.35	5	34.30	33.50	-1	11,212	-0.01%
2019/01/08	0	0.00	1	35.20	35.20	-1	11,047	-0.01%
2019/01/07	1	34.80	3	35.10	34.70	-2	10,995	-0.02%
2019/01/04	28	33.99	28	33.84	33.50	0	10,953	0.00%
2019/01/03	0	0.00	2	34.75	34.70	-2	10,943	-0.02%
2019/01/02	5	34.63	0	0.00	34.10	5	10,824	0.05%
2018/12/28	33	33.82	33	33.74	33.80	0	10,841	0.00%
2018/12/27	4	34.06	11	33.77	33.65	-7	10,850	-0.06%
2018/12/26	14	33.47	12	33.43	32.80	2	10,677	0.02%
2018/12/25	20	35.59	18	35.38	35.15	2	10,571	0.02%
2018/12/24	3	36.45	3	36.65	37.45	0	10,361	0.00%
2018/12/21	56	35.29	48	35.49	36.30	8	10,278	0.08%
2018/12/20	1	34.80	9	35.60	34.80	-8	10,098	-0.08%
2018/12/19	9	35.01	2	36.03	35.10	7	9,975	0.07%
2018/12/18	2	36.40	0	0.00	36.30	2	9,811	0.02%
2018/12/17	13	37.55	11	37.07	37.35	2	9,706	0.02%
2018/12/14	46	36.89	41	36.81	37.20	5	9,423	0.05%
2018/12/13	18	38.24	10	38.18	37.75	8	9,117	0.09%
2018/12/12	9	40.63	6	41.68	39.65	3	8,849	0.03%
2018/12/11	10	39.41	15	38.99	40.00	-5	8,632	-0.06%
2018/12/10	8	37.48	57	36.64	36.40	-49	8,376	-0.58%
2018/12/07	29	34.13	31	34.46	35.75	-2	8,035	-0.02%
2018/12/06	12	33.83	0	0.00	32.50	12	7,826	0.15%
2018/12/05	1	35.00	11	34.90	34.50	-10	7,775	-0.13%
2018/12/04	3	34.42	10	34.80	34.15	-7	7,604	-0.09%
2018/12/03	1	33.30	4	32.21	33.45	-3	7,323	-0.04%
2018/11/30	17	30.70	1	29.85	30.45	16	7,115	0.22%
2018/11/29	3	30.30	18	30.23	30.00	-15	7,093	-0.21%
2018/11/28	7	30.86	1	31.00	31.15	6	6,655	0.09%
2018/11/26	16	30.75	7	30.16	30.00	9	6,477	0.14%
2018/11/22	1	30.00	1	30.50	29.80	0	6,320	0.00%
2018/11/21	5	30.30	1	30.00	30.15	4	6,279	0.06%
2018/11/20	3	30.30	0	0.00	30.15	3	6,230	0.05%
2018/11/19	3	30.50	17	30.89	31.00	-14	6,184	-0.23%
2018/11/16	11	32.11	0	0.00	32.00	11	6,094	0.18%
2018/11/15	0	0.00	4	32.75	32.60	-4	6,026	-0.07%
2018/11/14	13	32.21	20	32.94	32.90	-7	5,900	-0.12%
2018/11/13	7	30.93	10	30.74	31.10	-3	5,631	-0.05%
2018/11/12	11	29.75	2	29.85	29.55	9	5,464	0.16%
2018/11/09	2	29.03	10	28.75	29.30	-8	5,449	-0.15%
2018/11/08	15	30.24	8	29.97	29.70	7	5,481	0.13%
2018/11/07	2	28.48	9	28.92	29.60	-7	5,363	-0.13%
2018/11/06	0	0.00	2	26.83	26.95	-2	5,306	-0.04%
2018/11/05	1	28.05	1	27.70	28.05	0	5,299	0.00%
2018/10/31	0	0.00	0	24.60	24.65	0	5,317	0.00%
2018/10/24	1	26.75	1	26.95	26.95	0	5,109	0.00%
2018/10/23	0	0.00	5	25.83	26.00	-5	5,012	-0.10%
2018/10/22	4	25.70	1	25.55	25.50	3	4,940	0.06%
2018/10/19	2	24.00	2	24.40	24.50	0	4,910	0.00%
2018/10/18	0	0.00	5	24.65	24.60	-5	4,852	-0.10%
2018/10/17	6	24.33	0	0.00	24.35	6	4,821	0.12%
2018/10/16	1	24.70	11	24.65	24.75	-10	4,770	-0.21%
2018/10/12	0	0.00	2	24.05	24.25	-2	4,700	-0.04%
2018/10/11	28	23.97	10	23.95	23.95	18	4,645	0.39%
2018/10/09	5	26.52	0	0.00	26.60	5	4,532	0.11%
2018/10/08	10	27.47	7	27.50	26.80	3	4,491	0.07%
2018/10/05	2	29.20	0	0.00	28.80	2	4,394	0.05%
2018/10/04	6	30.20	12	30.03	29.70	-6	4,309	-0.14%
2018/10/03	12	31.23	0	0.00	30.85	12	4,247	0.28%
2018/10/02	0	0.00	16	30.31	30.00	-16	4,113	-0.39%
2018/09/28	10	29.40	0	0.00	30.05	10	4,025	0.25%
2018/09/26	9	30.38	10	30.50	29.90	-1	3,854	-0.03%
2018/09/25	13	31.55	7	31.54	31.50	6	3,757	0.16%
2018/09/21	8	31.58	25	31.48	31.15	-17	3,712	-0.46%
2018/09/20	12	32.26	2	32.45	32.00	10	3,638	0.27%
2018/09/19	3	32.78	7	33.55	32.90	-4	3,554	-0.11%
2018/09/18	9	33.43	7	33.38	33.00	2	3,551	0.06%
2018/09/17	42	35.18	41	35.12	34.30	1	3,421	0.03%
2018/09/14	15	33.39	15	33.76	34.00	0	3,060	0.00%
2018/09/13	4	32.55	16	32.45	32.60	-12	2,683	-0.45%
2018/09/12	3	31.33	1	31.65	31.15	2	2,380	0.08%
2018/09/11	1	32.15	26	32.03	31.30	-25	2,317	-1.08%
2018/09/10	1	31.30	9	31.13	31.35	-8	2,210	-0.36%
2018/09/07	38	30.68	6	31.23	30.80	32	2,110	1.52%
2018/09/06	12	31.67	2	31.60	31.00	10	2,012	0.50%
2018/09/05	31	30.80	20	31.48	32.50	11	1,849	0.59%
2018/09/04	11	29.94	12	30.03	30.00	-1	1,631	-0.06%
2018/09/03	0	0.00	1	30.05	28.60	-1	1,556	-0.06%
2018/08/30	0	0.00	1	29.00	28.80	-1	1,455	-0.07%
2018/08/28	1	29.35	0	0.00	29.30	1	1,470	0.07%
2018/08/21	1	28.00	0	0.00	28.15	1	1,472	0.07%
2018/08/20	0	0.00	3	28.77	27.90	-3	1,467	-0.20%
2018/08/17	0	0.00	1	29.95	29.30	-1	1,438	-0.07%
2018/08/15	0	0.00	1	28.85	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	1	29.20	29.80	-1	1,355	-0.07%
2018/08/13	1	28.65	0	0.00	29.40	1	1,316	0.08%
2018/08/09	1	28.75	0	0.00	28.25	1	1,210	0.08%
2018/08/08	0	0.00	1	28.25	28.20	-1	1,163	-0.09%
2018/07/16	0	0.00	3	26.85	26.85	-3	1,293	-0.23%
2018/06/29	3	27.85	0	0.00	27.85	3	1,508	0.20%
2018/06/27	0	0.00	6	28.82	29.00	-6	1,600	-0.37%
2018/06/26	1	27.00	0	0.00	26.95	1	1,690	0.06%
2018/06/25	10	27.00	10	26.85	27.55	0	1,730	0.00%
2018/06/21	0	0.00	10	26.85	26.90	-10	1,814	-0.55%
2018/06/20	0	0.00	1	26.95	26.50	-1	1,847	-0.05%
2018/06/14	0	0.00	1	26.70	26.60	-1	1,926	-0.05%
2018/06/12	0	0.00	1	27.45	27.10	-1	2,084	-0.05%
2018/06/08	0	0.00	1	27.00	27.00	-1	2,188	-0.05%
2018/06/07	0	0.00	2	27.38	27.20	-2	2,252	-0.09%
2018/06/06	2	26.78	0	0.00	26.75	2	2,464	0.08%
2018/06/04	5	26.98	4	26.38	26.75	1	2,999	0.03%
2018/05/30	15	25.10	0	0.00	25.10	15	3,561	0.42%
2018/05/25	1	25.90	0	0.00	26.00	1	3,805	0.03%
2018/05/24	1	26.25	0	0.00	26.30	1	3,823	0.03%
2018/05/22	11	25.61	0	0.00	25.70	11	3,851	0.29%
2018/05/21	1	25.35	0	0.00	25.35	1	3,850	0.03%
2018/05/17	1	25.45	0	0.00	25.25	1	3,828	0.03%
2018/05/09	1	26.15	0	0.00	26.20	1	3,837	0.03%
2018/05/07	1	25.70	0	0.00	25.75	1	3,843	0.03%
2018/05/04	0	0.00	1	26.30	26.10	-1	3,837	-0.03%
2018/04/26	0	0.00	0	27.25	26.60	0	3,864	0.00%
2018/04/23	0	0.00	2	28.30	28.20	-2	3,854	-0.05%
2018/04/20	0	0.00	1	29.70	29.60	-1	3,848	-0.03%
2018/04/17	2	29.75	0	0.00	29.50	2	3,946	0.05%
2018/04/16	1	31.00	0	0.00	31.05	1	3,917	0.03%
2018/04/13	1	30.75	2	31.05	30.60	-1	3,914	-0.03%
2018/04/12	2	30.33	0	0.00	30.35	2	3,892	0.05%
2018/04/03	0	0.00	5	32.35	32.35	-5	3,825	-0.13%
2018/04/02	6	33.33	0	0.00	32.80	6	3,795	0.16%
2018/03/31	5	33.82	5	33.85	33.95	0	3,746	0.00%
2018/03/30	19	34.78	15	34.07	33.70	4	3,724	0.11%
2018/03/29	16	34.87	3	34.67	35.70	13	3,609	0.36%
2018/03/28	12	33.05	12	32.85	32.60	0	3,441	0.00%
2018/03/27	5	32.75	1	32.60	32.70	4	3,386	0.12%
2018/03/23	2	30.90	1	30.65	30.65	1	3,271	0.03%
2018/03/22	4	31.85	0	0.00	32.00	4	3,247	0.12%
2018/03/21	0	0.00	4	32.45	32.35	-4	3,193	-0.13%
2018/03/20	0	0.00	1	32.15	31.70	-1	3,160	-0.03%
2018/03/19	1	30.80	1	31.60	31.50	0	3,129	0.00%
2018/03/16	3	31.80	23	32.04	31.50	-20	3,056	-0.65%
2018/03/15	0	0.00	1	33.50	32.95	-1	2,973	-0.03%
2018/03/14	1	32.70	0	0.00	33.00	1	2,939	0.03%
2018/03/13	10	34.10	14	33.75	33.90	-4	2,857	-0.14%
2018/03/12	16	32.77	16	33.18	34.50	0	2,799	0.00%
2018/03/09	10	33.87	18	34.31	34.40	-8	2,570	-0.31%
2018/03/08	7	32.73	35	32.38	34.30	-28	2,367	-1.18%
2018/03/07	47	33.21	6	33.28	31.90	41	2,037	2.01%
2018/03/06	11	32.75	26	33.41	33.20	-15	1,914	-0.78%
2018/03/05	9	31.61	47	31.74	32.65	-38	1,688	-2.25%
2018/03/02	11	30.49	6	30.19	29.90	5	1,423	0.35%
2018/03/01	16	28.07	2	28.60	30.40	14	1,289	1.09%
2018/02/27	10	28.10	10	27.35	27.70	0	1,189	0.00%
2018/02/06	5	26.00	0	0.00	25.40	5	1,152	0.43%
2018/02/05	0	0.00	3	26.33	26.60	-3	1,133	-0.26%
2018/01/26	0	0.00	0	25.90	26.05	0	1,262	0.00%
2018/01/18	20	26.80	0	0.00	26.70	20	1,615	1.24%
2018/01/15	1	27.50	0	0.00	27.70	1	1,735	0.06%
2018/01/12	17	27.58	12	27.95	27.65	5	1,710	0.29%
2018/01/02	1	27.20	0	0.00	27.25	1	1,559	0.06%