南電 (8046)-玉山-板橋券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879張
產業
上市電子零組件類股
1419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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/12/03	0	0.00	2.1	115.24	115.50	-2.1	2,012	-0.10%
2024/12/02	3.3	113.85	0	0.00	113.50	3.3	2,007	0.16%
2024/11/28	0.1	115.50	0	0.00	117.00	0.1	1,995	0.01%
2024/11/27	5.2	122.03	1	121.00	120.50	4.2	2,028	0.21%
2024/11/26	0	0.00	1	127.50	128.00	-1	2,001	-0.05%
2024/11/22	0	126.50	0	0.00	125.00	0	2,045	0.00%
2024/11/21	0	126.00	2	126.75	126.50	-2	2,075	-0.10%
2024/11/20	1	125.00	0	0.00	126.00	1	2,142	0.05%
2024/11/19	0	123.00	0	0.00	126.50	0	2,141	0.00%
2024/11/14	0	123.00	8	122.06	121.00	-8	2,127	-0.38%
2024/11/12	3	124.17	0	0.00	124.00	3	2,141	0.14%
2024/11/11	0	127.00	0	0.00	129.00	0	2,134	0.00%
2024/11/08	4	132.25	5	132.60	129.50	-1	2,155	-0.05%
2024/11/07	2	130.50	5	131.50	132.00	-3	2,154	-0.14%
2024/11/06	0.2	124.00	0	0.00	124.50	0.2	2,153	0.01%
2024/11/05	2	125.50	0	0.00	127.50	2	2,163	0.09%
2024/11/04	4.5	124.45	0	0.00	124.50	4.5	2,268	0.20%
2024/10/30	0	132.00	1	134.00	133.00	-1	2,399	-0.04%
2024/10/29	0	131.00	0	0.00	130.00	0	2,432	0.00%
2024/10/28	1	135.00	0	0.00	136.00	1	2,445	0.04%
2024/10/25	0.5	136.00	1	137.50	136.00	-0.5	2,545	-0.02%
2024/10/24	1	139.00	0.4	138.00	137.00	0.6	2,585	0.02%
2024/10/23	0	0.00	2	141.50	140.50	-2	2,613	-0.08%
2024/10/22	1	140.00	4	140.38	140.50	-3	2,631	-0.11%
2024/10/21	5	138.70	0	139.00	138.00	5	2,608	0.19%
2024/10/18	0.1	135.04	0	0.00	133.50	0.1	2,654	0.00%
2024/10/17	0	137.00	0	0.00	136.50	0	2,735	0.00%
2024/10/16	1	135.00	2	135.00	135.50	-1	2,964	-0.03%
2024/10/15	0	138.00	1	137.50	137.00	-1	3,038	-0.03%
2024/10/11	0.1	135.01	0	0.00	134.50	0.1	3,255	0.00%
2024/10/09	0	135.00	0	0.00	135.00	0	3,431	0.00%
2024/10/08	0	137.00	0	0.00	136.50	0	3,460	0.00%
2024/10/04	0	138.00	0	0.00	136.50	0	3,481	0.00%
2024/09/30	0	0.00	2	141.50	142.50	-2	3,486	-0.06%
2024/09/25	2	140.00	0	0.00	139.00	2	3,567	0.06%
2024/09/24	0	137.50	0	0.00	138.00	0	3,581	0.00%
2024/09/23	0	0.00	0.2	138.50	140.00	-0.2	3,650	-0.01%
2024/09/20	1	138.00	2	138.75	137.00	-1	3,711	-0.03%
2024/09/19	0	0.00	1	135.20	135.00	-1	3,769	-0.03%
2024/09/18	0	0.00	3.2	134.53	133.00	-3.2	3,834	-0.08%
2024/09/16	7	135.50	6	134.17	133.00	1	3,879	0.03%
2024/09/13	0	0.00	2	131.50	134.00	-2	3,883	-0.05%
2024/09/12	2	126.75	0	0.00	127.50	2	3,913	0.05%
2024/09/11	3	123.00	3	123.50	123.00	0	3,931	0.00%
2024/09/10	0.3	122.89	1	123.00	122.00	-0.7	3,937	-0.02%
2024/09/09	3.3	124.95	4	124.13	125.50	-0.7	3,939	-0.02%
2024/09/06	0	128.25	1	128.00	127.50	-1	3,941	-0.02%
2024/09/05	8.1	131.20	4	132.50	128.00	4.1	3,961	0.10%
2024/09/04	7.1	132.30	6	131.67	130.00	1.1	3,962	0.03%
2024/09/03	5.3	143.36	2	143.00	142.00	3.3	3,926	0.09%
2024/09/02	0	147.38	0	0.00	146.50	0	3,941	0.00%
2024/08/30	1.1	147.62	1	148.00	147.00	0.1	4,008	0.00%
2024/08/29	0	147.40	0	0.00	147.00	0	4,010	0.00%
2024/08/28	1	146.48	0	0.00	145.50	1	4,012	0.03%
2024/08/27	3	145.52	1	146.00	147.00	2	4,402	0.05%
2024/08/26	0	149.58	1	149.50	149.00	-1	4,419	-0.02%
2024/08/23	0	147.13	0	0.00	147.00	0	4,616	0.00%
2024/08/22	3.1	151.93	4	150.63	150.50	-0.9	4,657	-0.02%
2024/08/21	0	148.50	0	0.00	147.50	0	4,591	0.00%
2024/08/20	0	149.25	1	151.00	148.50	-1	4,598	-0.02%
2024/08/19	1	148.00	0	0.00	148.00	1	4,629	0.02%
2024/08/16	0	148.85	0	0.00	148.50	0	4,633	0.00%
2024/08/15	0.1	146.95	1	147.50	146.00	-0.9	4,636	-0.02%
2024/08/14	1	146.51	2	148.00	148.50	-1	4,632	-0.02%
2024/08/13	1.1	145.16	0	0.00	145.00	1.1	4,636	0.02%
2024/08/12	0	146.75	0	0.00	147.50	0	4,658	0.00%
2024/08/09	0	142.57	3	142.83	141.50	-3	4,718	-0.06%
2024/08/08	0	139.76	0	0.00	138.50	0	4,708	0.00%
2024/08/07	4.1	143.39	0	0.00	143.00	4.1	4,681	0.09%
2024/08/06	0	137.25	0	0.00	140.50	0	4,628	0.00%
2024/08/05	4.1	142.33	0.4	141.00	140.50	3.8	4,505	0.08%
2024/08/02	10.7	158.33	0	0.00	156.00	10.7	4,442	0.24%
2024/08/01	0.1	170.00	0	0.00	169.50	0.1	4,339	0.00%
2024/07/31	17	165.82	16	166.50	166.00	1	4,324	0.02%
2024/07/30	4.7	166.19	2	165.50	170.00	2.7	4,299	0.06%
2024/07/29	1	181.29	0	0.00	173.50	1	4,210	0.02%
2024/07/26	1	174.00	2	178.00	178.00	-1	4,172	-0.02%
2024/07/23	6	181.58	5	181.50	181.50	1	4,140	0.02%
2024/07/22	0.1	176.93	0.1	180.00	176.50	0	4,128	0.00%
2024/07/19	0.3	186.86	1.2	189.67	183.00	-0.9	4,112	-0.02%
2024/07/18	3.4	190.52	12.2	191.54	191.00	-8.8	4,196	-0.21%
2024/07/17	9	192.23	15.6	192.86	195.50	-6.6	4,227	-0.16%
2024/07/16	3.3	183.40	13	184.65	183.50	-9.7	4,060	-0.24%
2024/07/15	16	187.78	6	187.83	187.50	10	4,053	0.25%
2024/07/12	10	187.40	8.2	188.40	189.00	1.8	4,033	0.04%
2024/07/11	23	183.96	15.8	186.03	186.50	7.2	3,931	0.18%
2024/07/10	3.1	178.01	3	178.83	176.50	0.1	3,790	0.00%
2024/07/09	12.1	181.11	0.5	180.00	179.00	11.6	3,798	0.31%
2024/07/08	0.5	184.48	0.1	182.00	184.00	0.4	3,766	0.01%
2024/07/05	0	184.00	1	185.00	183.50	-1	3,769	-0.03%
2024/07/04	0	184.27	3.3	184.76	183.50	-3.3	3,772	-0.09%
2024/07/03	1.1	181.03	5	184.00	181.00	-3.9	3,758	-0.10%
2024/07/02	4.7	179.65	0	179.50	178.50	4.7	3,730	0.13%
2024/07/01	2.4	183.17	0	0.00	182.50	2.4	3,712	0.06%
2024/06/28	4.1	186.39	2	187.25	186.00	2.1	3,695	0.06%
2024/06/27	3.1	187.04	4.1	187.35	186.50	-1	3,723	-0.03%
2024/06/26	0	188.50	0	0.00	188.00	0	3,665	0.00%
2024/06/25	9.4	186.65	4	187.47	187.00	5.4	3,625	0.15%
2024/06/24	5	192.30	1	193.00	191.50	4	3,537	0.11%
2024/06/21	1.2	197.50	5	196.80	196.50	-3.8	3,462	-0.11%
2024/06/20	3	199.17	3.2	198.94	199.50	-0.2	3,398	-0.01%
2024/06/19	1.4	198.44	11.7	199.74	198.50	-10.3	3,391	-0.30%
2024/06/18	3.2	197.00	0.1	196.50	196.50	3.2	3,350	0.09%
2024/06/17	1	196.00	2	196.50	195.50	-1	3,359	-0.03%
2024/06/14	0	196.50	1.1	196.45	194.00	-1.1	3,378	-0.03%
2024/06/13	2.2	193.50	1	193.03	194.00	1.2	3,391	0.03%
2024/06/12	3	193.17	1	196.50	191.00	2	3,401	0.06%
2024/06/11	1.1	190.96	1	190.00	191.00	0.1	3,377	0.00%
2024/06/07	0	193.50	2	193.75	194.50	-2	3,371	-0.06%
2024/06/05	7	194.49	2	193.25	191.00	5	3,350	0.15%
2024/06/04	0.1	197.50	0	0.00	197.00	0.1	3,341	0.00%
2024/06/03	8	198.31	0	0.00	197.00	8	3,348	0.24%
2024/05/31	4.3	202.23	4.1	200.02	195.50	0.2	3,320	0.00%
2024/05/30	1	203.50	3.3	203.05	202.50	-2.3	2,957	-0.08%
2024/05/29	11.1	208.49	11.1	209.18	207.00	-0.1	2,959	0.00%
2024/05/28	5.1	196.46	7	195.57	202.00	-1.9	2,753	-0.07%
2024/05/27	1	184.52	1	186.50	188.50	0	2,731	0.00%
2024/05/24	0.1	186.48	0	0.00	186.00	0.1	2,812	0.01%
2024/05/23	4	189.38	5	189.60	189.00	-1	2,818	-0.04%
2024/05/22	1	184.00	3	186.83	188.00	-2	2,806	-0.07%
2024/05/21	3.1	184.34	1.4	184.21	183.50	1.7	2,836	0.06%
2024/05/20	1.2	189.23	0.1	190.00	187.00	1.1	2,844	0.04%
2024/05/17	3	191.34	0.5	193.50	190.00	2.6	2,858	0.09%
2024/05/16	1	192.50	22	193.00	193.50	-21	2,900	-0.72%
2024/05/15	7	185.87	6	189.58	191.00	1	2,889	0.04%
2024/05/14	0	189.38	0	0.00	190.00	0	2,847	0.00%
2024/05/13	0.8	190.00	0	0.00	190.50	0.8	2,844	0.03%
2024/05/10	0.2	188.00	6	189.00	190.00	-5.8	2,841	-0.20%
2024/05/09	0.1	187.87	6	188.58	186.50	-5.9	2,839	-0.21%
2024/05/08	0.4	185.31	1	188.00	189.00	-0.6	2,854	-0.02%
2024/05/07	0.1	184.88	0	0.00	186.00	0.1	2,866	0.00%
2024/05/06	7	182.58	5	183.40	185.00	2	2,875	0.07%
2024/05/03	2	184.00	1	185.00	184.50	1	2,850	0.04%
2024/05/02	3.1	182.53	0	0.00	182.50	3.1	2,859	0.11%
2024/04/30	1.2	188.59	0	0.00	187.00	1.2	2,855	0.04%
2024/04/29	3	190.00	3	189.50	190.50	0	2,864	0.00%
2024/04/26	2	189.01	14	188.64	188.00	-12	2,872	-0.42%
2024/04/25	1	188.50	6	188.33	188.00	-5	2,880	-0.17%
2024/04/24	48	193.05	55	193.73	194.50	-7	2,849	-0.25%
2024/04/23	23.6	181.42	5.5	182.31	185.00	18.1	2,742	0.66%
2024/04/22	3.3	174.49	3	172.50	174.50	0.3	2,657	0.01%
2024/04/19	0.2	175.05	0	0.00	171.50	0.2	2,634	0.01%
2024/04/18	4.2	180.01	5	180.40	179.00	-0.9	2,557	-0.03%
2024/04/17	3.4	182.97	4	183.38	181.50	-0.6	2,527	-0.02%
2024/04/16	4.1	185.25	1.8	185.87	185.00	2.3	2,493	0.09%
2024/04/15	4.5	192.89	2	191.25	190.50	2.5	2,500	0.10%
2024/04/12	2.3	200.24	1	199.00	199.00	1.3	2,528	0.05%
2024/04/11	2.3	200.61	2	200.25	199.50	0.3	2,601	0.01%
2024/04/10	3.3	203.44	1	207.00	203.00	2.3	2,740	0.09%
2024/04/09	0	206.50	1	207.00	206.50	-1	2,765	-0.04%
2024/04/08	1.2	206.57	0	0.00	206.50	1.2	2,794	0.04%
2024/04/03	0.1	208.06	3	209.00	209.00	-2.9	2,805	-0.10%
2024/04/02	1.1	208.06	2	208.75	208.00	-0.9	2,809	-0.03%
2024/04/01	1.1	208.55	12.1	208.12	209.50	-11	2,812	-0.39%
2024/03/29	2.4	200.03	4	199.88	200.50	-1.6	2,785	-0.06%
2024/03/28	2.4	199.80	1	199.00	198.00	1.4	2,778	0.05%
2024/03/27	1	201.51	1	203.00	202.00	0	2,823	0.00%
2024/03/26	4	205.75	1	207.00	204.00	3	2,872	0.11%
2024/03/25	3.6	208.92	1	208.50	208.50	2.6	2,937	0.09%
2024/03/22	1.1	211.00	2	211.50	211.00	-1	2,996	-0.03%
2024/03/21	1.2	213.75	3	212.50	212.00	-1.8	3,036	-0.06%
2024/03/20	2	211.25	2	213.23	212.50	0	3,096	0.00%
2024/03/19	0	0.00	1	211.50	211.50	-1	3,104	-0.03%
2024/03/18	1.2	203.13	0	0.00	211.00	1.2	3,115	0.04%
2024/03/15	1.3	201.65	0	0.00	202.00	1.3	3,110	0.04%
2024/03/13	0	205.13	0	0.00	203.00	0	3,126	0.00%
2024/03/12	1.1	208.05	2	209.00	209.00	-1	3,128	-0.03%
2024/03/11	0.1	207.48	0.1	207.50	207.50	0	3,199	0.00%
2024/03/08	8.1	202.22	5.5	205.60	206.50	2.6	3,322	0.08%
2024/03/07	1.2	204.11	10	204.20	203.50	-8.8	3,378	-0.26%
2024/03/06	2.1	206.71	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	2.3	211.14	1	210.00	210.00	1.3	3,400	0.04%
2024/03/04	2.2	208.83	2	209.25	209.00	0.2	3,442	0.01%
2024/03/01	1	210.50	0	0.00	210.50	1	3,459	0.03%
2024/02/29	4.3	209.75	2.3	207.77	211.50	2	3,458	0.06%
2024/02/27	12.3	212.92	5.5	211.32	210.50	6.8	3,424	0.20%
2024/02/26	1	221.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	3.2	224.89	3	223.17	221.50	0.2	3,390	0.01%
2024/02/22	3	224.83	6	226.75	225.00	-3	3,425	-0.09%
2024/02/21	0.1	228.00	2	228.50	228.00	-1.9	3,411	-0.06%
2024/02/20	4	230.50	0	0.00	229.50	4	3,414	0.12%
2024/02/19	2	232.50	0	0.00	230.50	2	3,454	0.06%
2024/02/16	0	227.00	6	227.50	228.00	-6	3,462	-0.17%
2024/02/15	2.2	220.64	2	223.00	224.50	0.2	3,465	0.00%
2024/02/05	1.1	225.50	1	225.00	225.50	0.1	3,451	0.00%
2024/02/02	3	227.00	1	227.50	227.50	2	3,491	0.06%
2024/02/01	1.1	225.11	1	226.50	226.50	0.1	3,533	0.00%
2024/01/31	2.3	228.65	0	0.00	227.00	2.3	3,579	0.06%
2024/01/30	2.1	227.15	5	228.10	227.00	-2.9	3,603	-0.08%
2024/01/29	1	228.50	2	227.75	228.00	-1	3,628	-0.03%
2024/01/26	1.1	224.04	1	224.50	225.00	0.1	3,738	0.00%
2024/01/25	3.3	226.26	0	0.00	224.50	3.3	3,778	0.09%
2024/01/24	3.2	225.56	1	225.50	225.50	2.2	3,781	0.06%
2024/01/23	0	0.00	2	227.50	227.50	-2	3,825	-0.05%
2024/01/22	0.3	226.00	1	225.00	225.00	-0.7	3,827	-0.02%
2024/01/19	1.4	220.96	26	221.60	221.50	-24.6	3,865	-0.64%
2024/01/18	1.1	218.43	12	218.63	216.50	-10.9	3,906	-0.28%
2024/01/17	8.1	219.84	3	218.83	218.50	5.1	3,917	0.13%
2024/01/16	1.1	223.50	2	221.00	223.50	-0.9	3,903	-0.02%
2024/01/15	8.2	225.63	0	0.00	224.00	8.2	3,890	0.21%
2024/01/12	0.1	229.85	1	229.00	229.00	-0.9	3,882	-0.02%
2024/01/10	5	224.60	0	0.00	225.50	5	3,980	0.13%
2024/01/09	7.3	226.08	0	0.00	226.00	7.3	3,991	0.18%
2024/01/08	3.4	227.48	5.1	225.04	224.50	-1.7	3,978	-0.04%
2024/01/05	5.6	228.58	6	227.50	227.00	-0.4	3,914	-0.01%
2024/01/04	23.5	233.69	3	233.17	231.00	20.5	3,860	0.53%
2024/01/03	8.1	244.83	1	243.00	243.00	7.1	3,772	0.19%
2024/01/02	2.1	250.02	0.4	251.89	250.00	1.7	3,822	0.04%
2023/12/29	1	251.48	5	249.00	251.50	-4	3,818	-0.10%
2023/12/28	1.1	246.10	1	246.50	248.00	0.1	3,827	0.00%
2023/12/27	1	248.53	1	249.50	250.00	0	3,836	0.00%
2023/12/26	2	247.50	1	247.50	247.50	1	3,883	0.03%
2023/12/22	10.1	242.06	2	243.00	241.50	8.1	3,974	0.20%
2023/12/21	0.1	245.64	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	3.1	246.34	2	245.75	245.50	1.1	3,964	0.03%
2023/12/19	6.1	245.68	0	0.00	244.50	6.1	3,977	0.15%
2023/12/18	13.1	248.46	1	251.50	251.50	12.1	3,974	0.30%
2023/12/15	0.5	251.50	1	255.47	252.50	-0.5	4,052	-0.01%
2023/12/14	0	250.00	2	251.75	252.00	-2	4,078	-0.05%
2023/12/13	0.2	249.00	4	248.50	250.00	-3.8	4,157	-0.09%
2023/12/12	9.2	249.50	2	248.50	248.00	7.2	4,381	0.16%
2023/12/11	9	252.06	2	252.00	252.50	7	4,415	0.16%
2023/12/08	1	250.98	5	251.10	250.00	-4	4,443	-0.09%
2023/12/07	7	248.86	4	250.50	247.00	3	4,529	0.07%
2023/12/06	8.8	253.08	14	249.54	249.00	-5.3	4,527	-0.12%
2023/12/05	14.2	252.71	30	253.93	252.50	-15.8	4,476	-0.35%
2023/12/04	3.5	246.18	2	249.50	250.50	1.5	4,364	0.04%
2023/12/01	2	246.50	9	245.83	249.50	-7	4,269	-0.16%
2023/11/30	7.1	248.71	4	249.00	248.00	3.1	4,251	0.07%
2023/11/29	2	248.75	4.1	249.78	251.00	-2.1	4,252	-0.05%
2023/11/28	6	241.50	33	243.48	245.00	-27	4,208	-0.64%
2023/11/27	0	0.00	2	239.25	239.00	-2	4,170	-0.05%
2023/11/24	2	239.00	13	239.19	238.00	-11	4,195	-0.26%
2023/11/22	11.3	237.57	2	237.75	237.00	9.3	4,265	0.22%
2023/11/21	20	242.50	14	241.50	242.50	6	4,264	0.14%
2023/11/20	6	239.00	1	238.50	239.00	5	4,280	0.12%
2023/11/17	4.2	236.42	2	237.25	237.00	2.2	4,269	0.05%
2023/11/16	2	235.51	1	237.00	238.50	1	4,271	0.02%
2023/11/15	1	235.03	7.5	236.15	235.50	-6.5	4,240	-0.15%
2023/11/14	1	230.52	0.8	231.38	230.50	0.2	4,201	0.01%
2023/11/13	4.3	233.68	10.1	233.45	230.50	-5.9	4,221	-0.14%
2023/11/10	17	223.30	34	223.66	228.00	-17	4,226	-0.40%
2023/11/09	12.5	228.85	0	0.00	227.50	12.5	4,200	0.30%
2023/11/08	2.2	231.07	21	232.00	231.00	-18.8	4,201	-0.45%
2023/11/07	3.1	233.65	2	234.25	232.50	1.1	4,181	0.03%
2023/11/06	3	237.17	1	237.00	237.00	2	4,201	0.05%
2023/11/03	25.2	234.12	2.2	234.50	232.50	23	4,199	0.55%
2023/11/02	14	243.46	0.1	244.50	243.00	13.9	4,130	0.34%
2023/11/01	11	239.46	10	239.00	240.00	1	4,126	0.02%
2023/10/31	3.2	234.31	1	236.00	236.00	2.2	4,181	0.05%
2023/10/30	2	232.25	4	232.01	232.00	-2	4,263	-0.05%
2023/10/27	7	234.14	31	235.71	233.50	-24	4,309	-0.56%
2023/10/26	11.1	229.77	1	229.00	229.00	10.1	4,322	0.23%
2023/10/25	2.1	239.42	2	238.00	238.00	0.1	4,282	0.00%
2023/10/24	1	236.00	10	236.55	238.00	-9	4,327	-0.21%
2023/10/23	5.1	238.30	1	240.00	237.00	4.1	4,353	0.09%
2023/10/20	2	238.00	1.2	239.84	239.50	0.8	4,398	0.02%
2023/10/19	7.1	245.20	2	242.50	242.50	5.1	4,421	0.12%
2023/10/18	5	250.50	2	250.75	250.50	3	4,439	0.07%
2023/10/17	1	255.01	2	256.25	255.50	-1	4,458	-0.02%
2023/10/16	4	250.38	1	253.00	253.00	3	4,580	0.07%
2023/10/13	1	257.00	3	259.17	257.00	-2	4,789	-0.04%
2023/10/12	1.1	256.23	2	256.75	256.50	-0.9	4,835	-0.02%
2023/10/11	0	0.00	14.1	259.14	260.00	-14.1	4,923	-0.29%
2023/10/06	19.4	254.02	1	251.50	251.50	18.4	5,040	0.37%
2023/10/05	5.4	261.72	1	260.50	260.50	4.4	5,050	0.09%
2023/10/04	4.1	256.50	3	258.33	264.00	1.1	5,058	0.02%
2023/10/03	1.1	264.27	0	0.00	262.00	1.1	5,070	0.02%
2023/10/02	6	269.00	3	270.33	267.50	3	5,179	0.06%
2023/09/28	3	266.83	2	269.25	266.50	1	5,182	0.02%
2023/09/27	5.1	261.03	0	0.00	265.00	5.1	5,166	0.10%
2023/09/26	5	264.30	5	268.60	263.00	0	5,193	0.00%
2023/09/25	0	268.17	1	268.00	269.00	-1	5,186	-0.02%
2023/09/22	5.3	265.60	4.1	264.77	267.00	1.2	5,138	0.02%
2023/09/21	1.2	262.33	16	262.50	263.50	-14.8	5,088	-0.29%
2023/09/20	14.5	263.10	5	262.20	260.50	9.5	5,100	0.19%
2023/09/19	1.6	273.13	3.1	275.64	271.00	-1.5	5,047	-0.03%
2023/09/18	6.2	272.46	10.1	274.06	272.50	-3.9	4,983	-0.08%
2023/09/15	5	268.60	59.8	269.06	272.00	-54.8	4,889	-1.12%
2023/09/14	2	257.01	16.2	257.56	259.00	-14.2	4,683	-0.30%
2023/09/13	7	258.07	4	257.50	257.50	3	4,665	0.06%
2023/09/12	2.2	256.42	60.4	257.80	260.50	-58.2	4,689	-1.24%
2023/09/11	0.1	251.00	2	250.75	251.00	-2	4,724	-0.04%
2023/09/08	3.1	246.46	5	249.00	249.00	-1.9	4,791	-0.04%
2023/09/07	2	249.75	1.1	251.32	250.00	0.9	4,860	0.02%
2023/09/06	1	247.50	1	249.00	249.00	0	4,890	0.00%
2023/09/05	0.1	249.00	1	246.51	248.00	-1	4,945	-0.02%
2023/09/04	0	0.00	7.2	247.14	250.00	-7.2	5,054	-0.14%
2023/09/01	3.3	241.97	2.1	242.05	243.00	1.2	5,138	0.02%
2023/08/31	1	241.52	1	242.50	241.50	0.1	5,234	0.00%
2023/08/30	3	244.00	2	244.00	243.00	1	5,299	0.02%
2023/08/29	2	241.75	5	243.70	244.00	-3	5,405	-0.06%
2023/08/28	0	0.00	5	236.60	236.50	-5	5,416	-0.09%
2023/08/25	5	231.91	1	231.00	231.00	4	5,489	0.07%
2023/08/24	2	239.00	5	233.91	239.50	-3	5,579	-0.05%
2023/08/23	1	228.50	1	230.00	230.50	0	5,698	0.00%
2023/08/22	5	228.50	0.2	230.00	229.50	4.8	5,872	0.08%
2023/08/21	6	228.92	3.5	228.14	228.00	2.5	6,151	0.04%
2023/08/18	2	232.00	2	233.50	231.00	0	6,247	0.00%
2023/08/17	3	233.00	6	234.00	236.50	-3	6,326	-0.05%
2023/08/16	3	237.50	3	236.51	236.00	0	6,441	0.00%
2023/08/15	1.1	235.02	2	236.50	236.50	-0.9	6,553	-0.01%
2023/08/14	8	230.82	1	231.00	232.00	7	6,639	0.11%
2023/08/11	1	240.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	15.2	240.80	0	240.00	238.50	15.1	6,828	0.22%
2023/08/09	3	246.83	1	247.00	247.00	2	6,830	0.03%
2023/08/08	12.1	246.08	1	245.00	245.00	11.1	6,867	0.16%
2023/08/07	8.2	251.29	3	251.17	250.50	5.2	6,877	0.07%
2023/08/04	14.5	249.55	5	251.50	252.50	9.5	6,923	0.14%
2023/08/02	19.3	252.18	12.1	254.18	251.50	7.2	7,040	0.10%
2023/08/01	7	249.50	1.4	252.04	249.50	5.6	7,091	0.08%
2023/07/31	5.2	250.25	1.9	249.23	248.00	3.3	7,135	0.05%
2023/07/28	4	253.00	0	251.00	254.50	4	7,229	0.05%
2023/07/27	6.3	250.13	1	251.24	250.00	5.3	7,271	0.07%
2023/07/26	10.1	256.95	2.1	261.31	254.50	8	7,344	0.11%
2023/07/25	8.3	260.65	1.6	263.08	258.00	6.7	7,480	0.09%
2023/07/24	4.4	262.70	2	262.73	261.50	2.4	7,518	0.03%
2023/07/21	12.1	259.05	3	258.83	258.00	9.1	7,599	0.12%
2023/07/20	2	270.50	8	270.63	267.00	-6	7,689	-0.08%
2023/07/19	16.4	268.29	14.1	269.87	266.50	2.3	7,723	0.03%
2023/07/18	12.2	272.44	19.1	272.59	275.50	-6.9	7,678	-0.09%
2023/07/17	9.2	263.92	21.1	265.43	262.50	-11.9	7,491	-0.16%
2023/07/14	8	268.37	30.2	266.52	266.00	-22.1	7,540	-0.29%
2023/07/13	22.1	265.00	14.3	268.27	264.50	7.8	7,468	0.10%
2023/07/12	8.8	249.95	3.8	251.04	254.50	4.9	7,352	0.07%
2023/07/11	8	247.06	2	247.98	247.00	6	7,336	0.08%
2023/07/10	11.3	244.09	2	245.53	243.50	9.3	7,441	0.13%
2023/07/07	20.8	249.21	2	249.00	246.50	18.8	7,447	0.25%
2023/07/06	10	258.45	5	258.40	255.50	5	7,352	0.07%
2023/07/05	5.1	263.61	4.1	265.77	261.50	1	7,356	0.01%
2023/07/04	12.2	262.85	7	262.89	262.00	5.2	7,334	0.07%
2023/07/03	10.3	268.10	4.1	269.04	270.00	6.2	7,384	0.08%
2023/06/30	4.1	262.42	2	262.50	264.00	2.1	7,531	0.03%
2023/06/29	4.2	262.69	3	264.50	262.50	1.2	7,637	0.02%
2023/06/28	19.2	264.27	3	265.00	262.00	16.2	7,679	0.21%
2023/06/27	25	269.98	3	270.33	268.50	22	7,779	0.28%
2023/06/26	4	274.88	1	275.00	275.00	3	7,818	0.04%
2023/06/21	1	282.00	6	279.67	278.00	-5	8,025	-0.06%
2023/06/20	3.1	279.54	1	282.00	281.50	2.1	8,127	0.03%
2023/06/19	10.1	277.47	0	279.00	278.00	10.1	8,249	0.12%
2023/06/16	7.2	279.04	4	278.00	279.50	3.2	8,322	0.04%
2023/06/15	18.4	281.65	25	283.50	281.00	-6.6	8,296	-0.08%
2023/06/14	9.1	293.83	2	295.50	293.50	7.1	8,249	0.09%
2023/06/13	14	291.39	4	292.63	293.00	10	8,253	0.12%
2023/06/12	19.1	284.90	4	285.00	286.00	15.1	8,243	0.18%
2023/06/09	4	281.88	3	283.17	284.50	1	8,308	0.01%
2023/06/08	17.1	284.32	4	281.38	282.00	13.1	8,401	0.16%
2023/06/07	14.4	291.39	5	290.20	290.00	9.4	8,463	0.11%
2023/06/06	18.1	298.25	5	297.70	296.50	13.1	8,514	0.15%
2023/06/05	2	306.50	5	307.00	305.00	-3	8,504	-0.04%
2023/06/02	5.1	304.59	31.2	306.65	308.00	-26.1	8,495	-0.31%
2023/06/01	11.1	299.05	5	298.30	298.50	6.1	8,464	0.07%
2023/05/31	5.5	298.39	8.1	301.74	303.00	-2.6	8,667	-0.03%
2023/05/30	17.1	296.00	4	294.75	294.00	13.1	8,725	0.15%
2023/05/29	27	303.50	5	301.80	302.50	22	8,686	0.25%
2023/05/26	10.5	306.57	6	305.17	303.00	4.5	8,597	0.05%
2023/05/25	23.3	303.27	28.1	301.41	302.50	-4.8	8,464	-0.06%
2023/05/24	0	0.00	6	291.08	292.00	-6	8,223	-0.07%
2023/05/23	3	285.83	6	284.92	289.00	-3	8,138	-0.04%
2023/05/22	20.2	285.49	6	282.50	281.50	14.2	8,079	0.18%
2023/05/19	0	0.00	7.2	290.17	293.00	-7.2	7,965	-0.09%
2023/05/18	4	288.25	30	287.20	285.50	-26	7,929	-0.33%
2023/05/17	8	287.19	7	289.36	286.50	1	7,927	0.01%
2023/05/16	3	287.83	29.6	290.08	288.50	-26.6	7,854	-0.34%
2023/05/15	4.2	282.31	3	282.33	281.00	1.2	7,773	0.02%
2023/05/12	5.2	280.77	19.1	285.43	287.00	-13.9	7,789	-0.18%
2023/05/11	8	280.56	6	280.33	278.00	2	7,758	0.03%
2023/05/10	17	283.53	6	282.67	282.50	11	7,761	0.14%
2023/05/09	15.2	285.45	22.3	285.89	287.50	-7.1	7,767	-0.09%
2023/05/08	3	282.98	75.2	285.12	281.00	-72.2	7,773	-0.93%
2023/05/05	8	276.00	7	276.93	277.50	1	7,758	0.01%
2023/05/04	21.2	268.68	19	272.21	272.50	2.2	7,857	0.03%
2023/05/03	14	276.25	1.3	277.87	276.00	12.7	7,900	0.16%
2023/05/02	1.3	277.74	12.5	277.45	277.50	-11.2	7,915	-0.14%
2023/04/28	4.2	276.17	11.6	274.62	274.50	-7.4	7,942	-0.09%
2023/04/27	5.2	265.54	3	266.17	266.50	2.2	7,815	0.03%
2023/04/26	8	265.19	10.3	264.41	269.00	-2.3	7,812	-0.03%
2023/04/25	7	264.64	3	261.37	258.00	4	7,838	0.05%
2023/04/24	10.1	265.66	15.3	264.22	268.50	-5.2	7,743	-0.07%
2023/04/21	3.1	258.71	0.3	260.70	260.00	2.8	7,734	0.04%
2023/04/20	3.1	255.38	0.1	255.75	255.00	3	7,732	0.04%
2023/04/19	15.3	257.28	7.1	258.16	254.00	8.2	7,858	0.10%
2023/04/18	5	263.20	3	261.50	263.00	2	7,907	0.03%
2023/04/17	6.1	260.77	1.1	262.98	264.50	5	8,079	0.06%
2023/04/14	11	262.73	10	263.30	263.00	1	8,253	0.01%
2023/04/13	37.9	267.14	9.1	264.52	264.00	28.8	8,265	0.35%
2023/04/12	11.1	272.50	2	273.25	274.50	9.1	8,201	0.11%
2023/04/11	6	275.58	1	274.00	274.00	5	8,246	0.06%
2023/04/10	3.5	271.71	1	276.52	275.50	2.5	8,270	0.03%
2023/04/07	1.3	276.15	2.3	274.57	274.00	-1	8,272	-0.01%
2023/04/06	31.1	273.48	1	273.50	274.50	30.1	8,283	0.36%
2023/03/31	3.8	282.82	30.1	286.99	283.00	-26.3	8,310	-0.32%
2023/03/30	3.1	280.19	17.1	278.57	281.00	-14	8,315	-0.17%
2023/03/29	18	272.86	0	273.00	272.00	18	8,478	0.21%
2023/03/28	34	279.00	21.5	276.53	273.50	12.6	8,836	0.14%
2023/03/27	21.1	285.30	8.3	285.27	285.50	12.9	8,862	0.15%
2023/03/24	16	286.03	13.8	288.19	286.50	2.2	9,014	0.02%
2023/03/23	15.3	278.06	43.7	278.56	280.50	-28.4	8,871	-0.32%
2023/03/22	14	275.75	61.1	276.60	275.50	-47.1	8,921	-0.53%
2023/03/21	1	267.90	4.8	266.54	269.00	-3.8	8,944	-0.04%
2023/03/20	25.2	263.40	0	263.00	262.50	25.2	8,933	0.28%
2023/03/17	4.1	262.35	1	261.50	261.00	3.1	9,094	0.03%
2023/03/16	2.2	259.16	8	259.19	259.00	-5.8	9,229	-0.06%
2023/03/15	5.1	260.82	14	262.61	259.50	-8.9	9,580	-0.09%
2023/03/14	13.1	263.18	5	261.10	260.00	8.1	9,712	0.08%
2023/03/13	24.4	258.63	7.1	264.09	266.00	17.3	9,889	0.17%
2023/03/10	2.3	261.65	13	262.58	260.00	-10.7	9,931	-0.11%
2023/03/09	3.3	267.17	9.4	266.56	266.50	-6.1	10,174	-0.06%
2023/03/08	1.1	261.11	9.1	263.16	263.00	-8	10,063	-0.08%
2023/03/07	3.1	257.68	24.3	257.52	258.50	-21.2	10,084	-0.21%
2023/03/06	15.1	263.86	10.3	261.94	261.00	4.8	10,128	0.05%
2023/03/03	18.1	259.72	38.7	260.53	259.00	-20.5	10,261	-0.20%
2023/03/02	25.1	249.36	11.7	250.10	250.50	13.5	10,165	0.13%
2023/03/01	2.1	237.26	1.1	240.55	240.50	1	10,116	0.01%
2023/02/24	6.8	238.62	3.1	236.07	235.00	3.7	10,158	0.04%
2023/02/23	8.4	240.55	5	241.10	243.00	3.4	10,183	0.03%
2023/02/22	6.1	240.93	2.6	240.65	240.00	3.5	10,408	0.03%
2023/02/21	8	247.00	1	246.50	247.00	7	10,602	0.07%
2023/02/20	2.3	245.83	0	0.00	244.00	2.3	10,845	0.02%
2023/02/17	3	245.50	5	244.50	245.50	-2	11,153	-0.02%
2023/02/16	10	246.50	10	246.85	247.50	0	11,793	0.00%
2023/02/15	14.3	240.40	91.2	235.39	244.00	-76.9	11,900	-0.65%
2023/02/14	84.6	238.45	1.1	237.55	238.50	83.5	11,952	0.70%
2023/02/13	1.2	233.66	3	234.17	233.00	-1.8	12,322	-0.01%
2023/02/10	2.3	238.65	2	237.75	237.00	0.3	12,572	0.00%
2023/02/09	2.1	242.29	1	242.50	243.00	1.1	12,694	0.01%
2023/02/08	16	244.13	2.3	244.78	244.00	13.7	12,976	0.11%
2023/02/07	13.1	243.16	11	242.55	244.00	2.1	13,058	0.02%
2023/02/06	21.5	240.37	3	241.17	239.00	18.5	13,207	0.14%
2023/02/03	9.1	258.77	24	258.10	255.00	-15	13,161	-0.11%
2023/02/02	9	260.67	37	258.80	264.50	-28	13,207	-0.21%
2023/02/01	25.4	251.58	23	254.35	255.50	2.4	13,225	0.02%
2023/01/31	5.2	243.54	6.3	246.43	243.00	-1.1	13,197	-0.01%
2023/01/30	4	243.12	10.4	242.68	246.00	-6.4	13,404	-0.05%
2023/01/17	19	233.63	4	232.75	234.50	15	13,495	0.11%
2023/01/16	9.3	233.60	7	232.50	233.00	2.3	13,839	0.02%
2023/01/13	16.1	236.12	10	235.65	230.00	6.1	14,000	0.04%
2023/01/12	4.3	233.87	4	233.88	232.00	0.3	14,152	0.00%
2023/01/11	22	234.86	1	235.00	234.00	21	14,447	0.15%
2023/01/10	3	233.51	0.2	234.15	236.50	2.8	14,660	0.02%
2023/01/09	8.4	234.74	9.3	234.39	236.00	-0.9	14,843	-0.01%
2023/01/06	8.1	222.80	7	225.71	227.50	1.1	14,819	0.01%
2023/01/05	9	221.17	21.2	221.88	219.50	-12.2	14,815	-0.08%
2023/01/04	10.8	226.45	5	224.10	223.00	5.8	14,728	0.04%
2023/01/03	1	232.00	20	225.60	233.00	-19	14,662	-0.13%
2022/12/30	8.1	228.95	5	229.70	227.00	3.1	14,732	0.02%
2022/12/29	4	228.75	8.1	230.99	231.00	-4.1	14,768	-0.03%
2022/12/28	1	237.97	1	235.50	231.50	0	14,913	0.00%
2022/12/27	1	242.00	7	241.79	238.00	-6	15,074	-0.04%
2022/12/26	24	238.42	17	238.00	237.00	7	15,149	0.05%
2022/12/23	15.1	240.85	13	238.54	242.00	2.1	15,276	0.01%
2022/12/22	35.2	239.30	20	241.33	243.00	15.2	15,283	0.10%
2022/12/21	12.1	236.00	26	236.10	237.00	-13.9	15,279	-0.09%
2022/12/20	29.4	243.76	41.1	243.97	241.50	-11.7	15,189	-0.08%
2022/12/19	8.1	257.79	1	258.00	257.00	7.1	14,930	0.05%
2022/12/16	25.3	262.41	16	261.66	260.00	9.3	14,855	0.06%
2022/12/15	4	272.63	13	271.88	274.00	-9	14,757	-0.06%
2022/12/14	14.1	270.99	5	271.00	274.00	9.1	14,743	0.06%
2022/12/13	31.1	275.29	15.1	274.10	270.00	15.9	14,790	0.11%
2022/12/12	10.1	279.48	6	280.50	281.00	4.1	14,675	0.03%
2022/12/09	35.7	284.16	54	287.56	281.50	-18.3	14,751	-0.12%
2022/12/08	10	280.20	5	284.30	287.00	5	14,641	0.03%
2022/12/07	45.3	287.66	33.3	289.97	278.50	12	14,622	0.08%
2022/12/06	34.5	308.09	78.2	307.10	304.50	-43.7	14,293	-0.31%
2022/12/05	22	306.93	34.2	307.63	310.50	-12.2	14,155	-0.09%
2022/12/02	22	291.68	5.2	293.97	295.50	16.8	13,957	0.12%
2022/12/01	58	293.06	32	287.95	286.50	26	13,977	0.19%
2022/11/30	4	267.63	11.1	268.54	269.50	-7.1	13,656	-0.05%
2022/11/29	21.1	268.19	38	267.93	267.00	-16.9	13,768	-0.12%
2022/11/28	12.1	269.21	6	269.00	273.00	6.1	13,889	0.04%
2022/11/25	40.3	276.55	26	274.90	271.00	14.3	14,066	0.10%
2022/11/24	1	264.50	16	265.81	270.00	-15	13,891	-0.11%
2022/11/23	13.1	260.96	5	260.20	259.00	8.1	13,814	0.06%
2022/11/22	10	260.55	4.1	261.87	262.00	6	13,857	0.04%
2022/11/21	1	261.00	1	261.50	261.00	0	13,867	0.00%
2022/11/18	26.1	263.75	12	259.47	258.00	14	13,855	0.10%
2022/11/17	15	268.83	7.1	268.45	267.50	8	13,777	0.06%
2022/11/16	12.1	267.51	10	270.60	272.50	2.1	13,810	0.01%
2022/11/15	28	263.56	29.2	266.32	270.50	-1.2	13,909	-0.01%
2022/11/14	42.4	262.74	36.1	268.37	263.00	6.3	13,834	0.05%
2022/11/11	2	256.50	7.3	256.50	256.50	-5.3	13,368	-0.04%
2022/11/10	5.2	233.10	18.1	232.59	233.50	-13	13,309	-0.10%
2022/11/09	24	231.65	50	231.45	234.50	-26	13,340	-0.20%
2022/11/08	15	220.97	11	222.55	219.00	4	13,260	0.03%
2022/11/07	11	215.32	23	217.37	214.50	-12	13,156	-0.09%
2022/11/04	25	212.34	12	214.92	217.00	13	13,147	0.10%
2022/11/03	21	215.81	7	213.79	217.00	14	12,958	0.11%
2022/11/02	12	212.96	27.2	212.49	217.50	-15.2	12,985	-0.12%
2022/11/01	39	208.58	8	209.25	208.50	31	12,849	0.24%
2022/10/31	45	211.88	8	211.13	211.50	37	12,874	0.29%
2022/10/28	3	209.83	14	209.71	208.50	-11	12,879	-0.09%
2022/10/27	2	202.75	14	204.64	207.00	-12	12,750	-0.09%
2022/10/26	17	202.65	8	200.75	199.50	9	12,741	0.07%
2022/10/25	11	207.68	18	208.33	207.00	-7	12,665	-0.06%
2022/10/24	15	205.60	16	209.78	207.50	-1	12,654	-0.01%
2022/10/21	16	199.72	15	200.30	195.00	1	12,710	0.01%
2022/10/20	4	197.88	3	197.50	199.50	1	12,735	0.01%
2022/10/19	10	205.70	14	205.69	205.00	-4	12,665	-0.03%
2022/10/18	16	198.31	28	200.46	201.00	-12	12,497	-0.10%
2022/10/17	37	190.45	15	190.83	195.00	22	12,474	0.18%
2022/10/14	3	192.00	7	192.08	195.50	-4	12,509	-0.03%
2022/10/13	7	182.99	9	183.28	178.00	-2	12,619	-0.02%
2022/10/12	5	188.60	5.1	190.26	189.00	-0.1	12,571	0.00%
2022/10/11	14.1	191.36	7	190.64	187.50	7.1	12,616	0.06%
2022/10/07	5	203.90	11	206.14	204.00	-6	12,604	-0.05%
2022/10/06	6	201.92	20.1	201.76	207.00	-14.1	12,628	-0.11%
2022/10/05	15	204.20	11.1	201.00	200.50	3.9	12,668	0.03%
2022/10/04	21	194.81	18.1	195.46	198.00	2.9	12,570	0.02%
2022/10/03	6	185.58	16.1	188.40	188.50	-10.1	12,519	-0.08%
2022/09/30	6.1	182.66	13	183.35	189.00	-6.9	12,630	-0.05%
2022/09/29	19	190.16	11.1	187.26	186.00	7.9	12,684	0.06%
2022/09/28	15.1	192.29	12	191.63	187.00	3.1	12,715	0.02%
2022/09/27	9	196.39	11	196.64	200.00	-2	12,759	-0.02%
2022/09/26	9.1	195.27	18	199.03	193.00	-8.9	12,737	-0.07%
2022/09/23	7	206.93	3	207.17	205.00	4	12,722	0.03%
2022/09/22	9.3	208.92	8	208.56	207.00	1.3	12,698	0.01%
2022/09/21	1	216.50	2	215.75	216.00	-1	12,641	-0.01%
2022/09/20	8.1	218.17	8.1	218.43	220.50	-0.1	12,644	0.00%
2022/09/19	8	223.94	9.1	223.07	222.00	-1.1	12,513	-0.01%
2022/09/16	8.2	223.29	12	223.63	221.50	-3.9	12,492	-0.03%
2022/09/15	10	230.25	8	230.88	228.00	2	12,403	0.02%
2022/09/14	18.3	228.04	26	227.33	229.50	-7.7	12,408	-0.06%
2022/09/13	6	246.67	0	0.00	240.00	6	12,285	0.05%
2022/09/12	5	248.10	3	247.83	246.50	2	12,262	0.02%
2022/09/08	17	244.38	9	242.06	242.00	8	12,336	0.06%
2022/09/07	26.3	241.09	13	242.69	242.00	13.3	12,397	0.11%
2022/09/06	13	252.23	9	251.61	250.50	4	12,319	0.03%
2022/09/05	17	249.03	13.1	249.74	247.50	3.9	12,305	0.03%
2022/09/02	4.1	246.09	6	246.58	243.00	-1.9	12,206	-0.02%
2022/09/01	28.9	251.19	7.7	246.28	244.50	21.2	12,032	0.18%
2022/08/31	1	264.50	0	0.00	270.50	1	11,794	0.01%
2022/08/30	2.1	266.26	1	268.00	267.50	1.1	11,767	0.01%
2022/08/29	10.2	260.52	7	261.29	266.50	3.2	11,715	0.03%
2022/08/26	6.3	282.25	4.3	282.26	278.00	2	11,605	0.02%
2022/08/25	20	274.13	8	275.63	276.00	12	11,562	0.10%
2022/08/24	7.1	271.20	8	269.94	270.00	-0.9	11,603	-0.01%
2022/08/23	29.6	278.66	10	280.00	274.00	19.6	11,453	0.17%
2022/08/22	33.3	295.70	19.1	297.65	288.00	14.2	11,245	0.13%
2022/08/19	13.7	290.94	27.2	290.74	295.00	-13.5	10,925	-0.12%
2022/08/18	16.2	275.25	10.1	276.58	281.50	6.1	10,763	0.06%
2022/08/17	3	278.83	10	277.35	278.00	-7	10,705	-0.07%
2022/08/16	11.2	281.88	1	279.00	277.00	10.2	10,591	0.10%
2022/08/15	12	278.13	36.6	274.16	282.00	-24.6	10,432	-0.24%
2022/08/12	7.2	259.78	15	261.57	261.50	-7.8	10,094	-0.08%
2022/08/11	4.3	255.27	17	256.03	254.00	-12.7	9,930	-0.13%
2022/08/10	9	248.72	2	252.25	245.50	7	9,778	0.07%
2022/08/09	11	247.82	2	251.00	249.00	9	9,654	0.09%
2022/08/08	4	240.38	2	242.00	246.50	2	9,525	0.02%
2022/08/05	4	245.13	7	245.21	244.00	-3	9,468	-0.03%
2022/08/04	6	234.50	5	233.90	234.50	1	9,353	0.01%
2022/08/03	6.1	234.92	8	235.19	234.00	-1.9	9,176	-0.02%
2022/08/02	20.2	235.45	11	234.55	238.00	9.2	9,128	0.10%
2022/08/01	8	240.88	4.1	236.59	243.50	3.9	8,992	0.04%
2022/07/29	7.1	243.13	6	240.08	240.50	1.1	8,840	0.01%
2022/07/28	23.3	245.84	12	241.38	238.50	11.3	8,673	0.13%
2022/07/27	6	258.50	1	258.00	263.50	5	8,248	0.06%
2022/07/26	9	259.32	3	254.84	254.50	6	7,993	0.08%
2022/07/25	11	278.27	9	274.07	272.00	2	7,811	0.03%
2022/07/22	12.2	282.04	11.4	281.33	278.50	0.8	7,679	0.01%
2022/07/21	21	276.55	16	277.50	282.00	5	7,498	0.07%
2022/07/20	17	265.79	17.1	268.27	266.50	-0.1	7,230	0.00%
2022/07/19	8.1	256.41	6	252.83	253.00	2.1	7,063	0.03%
2022/07/18	7	259.07	20	256.88	259.00	-13	7,012	-0.19%
2022/07/15	9	248.39	7	251.00	253.50	2	6,872	0.03%
2022/07/14	4.2	239.08	4	242.88	247.00	0.2	6,744	0.00%
2022/07/13	1.3	244.72	0	0.00	242.00	1.3	6,583	0.02%
2022/07/12	0	240.50	4	241.38	238.50	-4	6,465	-0.06%
2022/07/11	4.1	258.02	1.5	249.83	248.50	2.6	6,373	0.04%
2022/07/08	8	263.68	20	263.00	262.00	-12	6,216	-0.19%
2022/07/07	16	249.27	11	252.36	251.50	5	5,992	0.08%
2022/07/06	18.1	248.43	2	245.50	243.00	16.1	5,833	0.28%
2022/07/05	15	246.07	10	242.90	247.00	5	5,761	0.09%
2022/07/04	6	249.75	2	248.00	244.00	4	5,570	0.07%
2022/07/01	4.5	256.72	1	245.50	244.00	3.5	5,428	0.06%
2022/06/30	2.1	266.79	1	263.50	260.50	1.1	5,294	0.02%
2022/06/29	3.2	275.94	0	0.00	273.50	3.2	5,213	0.06%
2022/06/28	5	295.80	3	287.17	289.50	2	5,134	0.04%
2022/06/27	0	312.50	5.1	305.05	312.50	-5.1	5,099	-0.10%
2022/06/24	2	287.00	6	284.75	284.50	-4	5,038	-0.08%
2022/06/23	11	292.36	6	288.67	286.50	5	4,981	0.10%
2022/06/22	6.2	297.89	2	294.00	294.00	4.2	4,931	0.09%
2022/06/21	2	305.50	3	310.17	314.00	-1	4,846	-0.02%
2022/06/20	1	301.00	1.6	305.24	299.00	-0.6	4,812	-0.01%
2022/06/17	4	315.49	1.1	313.64	316.00	2.9	4,736	0.06%
2022/06/16	2.6	327.67	20	324.85	316.00	-17.4	4,613	-0.38%
2022/06/15	9.2	329.66	8	328.44	329.50	1.2	4,489	0.03%
2022/06/14	7.3	341.30	3	345.00	343.00	4.3	4,421	0.10%
2022/06/13	6.1	347.50	3.3	346.15	345.00	2.9	4,377	0.07%
2022/06/10	10.2	361.24	3	362.83	365.00	7.2	4,379	0.16%
2022/06/09	1	371.00	8.2	371.51	372.00	-7.2	4,350	-0.17%
2022/06/08	2.2	367.22	2.1	369.12	365.00	0.1	4,333	0.00%
2022/06/07	5.5	365.94	0	0.00	367.50	5.5	4,335	0.13%
2022/06/06	1.1	375.16	2	375.25	373.00	-0.9	4,331	-0.02%
2022/06/02	1	370.46	0	0.00	372.00	1	4,373	0.02%
2022/06/01	16.4	375.26	3	375.67	371.00	13.4	4,385	0.31%
2022/05/31	4	392.62	2	392.00	394.50	2	4,295	0.05%
2022/05/30	0.1	390.00	11	392.23	395.00	-11	4,324	-0.25%
2022/05/27	1.1	373.48	1.1	375.55	376.50	0	4,282	0.00%
2022/05/26	3.5	373.01	3	369.33	368.00	0.5	4,372	0.01%
2022/05/25	4	371.61	0	0.00	381.00	4	4,314	0.09%
2022/05/24	9.1	385.70	2	385.50	380.00	7.1	4,219	0.17%
2022/05/20	1	400.05	0	0.00	401.50	1	4,207	0.02%
2022/05/19	1.1	401.95	1	404.00	407.50	0.1	4,241	0.00%
2022/05/18	2	415.25	2	413.75	414.00	0	4,263	0.00%
2022/05/17	1	404.00	3.3	407.20	407.50	-2.3	4,259	-0.05%
2022/05/16	3	405.33	4.1	402.73	401.00	-1.1	4,301	-0.02%
2022/05/13	2.2	388.83	4	392.63	398.00	-1.8	4,277	-0.04%
2022/05/12	3.1	383.97	1	386.00	381.00	2.1	4,265	0.05%
2022/05/11	2	401.23	2	391.75	391.00	0	4,229	0.00%
2022/05/10	3	391.00	5	394.60	404.00	-2	4,228	-0.05%
2022/05/09	1	396.00	1	404.00	395.00	0	4,273	0.00%
2022/05/06	3.5	397.06	1	400.50	401.50	2.5	4,351	0.06%
2022/05/05	4	415.25	4.1	417.74	418.00	-0.1	4,332	0.00%
2022/05/04	2	402.49	2	398.50	398.50	0	4,312	0.00%
2022/05/03	1.3	398.34	1	401.00	399.50	0.3	4,350	0.01%
2022/04/29	1	404.00	2.1	405.69	404.00	-1.1	4,417	-0.02%
2022/04/28	4.2	400.79	4	400.38	395.00	0.2	4,424	0.00%
2022/04/27	5	395.89	7.1	392.77	409.00	-2	4,415	-0.05%
2022/04/26	2	409.00	1	412.00	406.00	1	4,382	0.02%
2022/04/25	7.3	406.34	2	412.23	406.50	5.3	4,401	0.12%
2022/04/22	10.3	444.03	1	434.50	434.50	9.3	4,379	0.21%
2022/04/21	7	464.71	1	462.51	462.50	6	4,380	0.14%
2022/04/20	1	458.99	1	458.50	458.50	0	4,406	0.00%
2022/04/19	0	450.93	5.1	450.61	449.00	-5.1	4,421	-0.11%
2022/04/18	4	437.25	1	440.00	440.50	3	4,468	0.07%
2022/04/15	7.5	452.43	5	444.00	441.00	2.5	4,550	0.05%
2022/04/14	1	466.01	1	471.00	467.00	0	4,539	0.00%
2022/04/13	2	463.00	2.1	463.11	466.00	-0.1	4,553	0.00%
2022/04/12	4	453.76	4	455.00	454.00	0	4,575	0.00%
2022/04/11	6.5	478.11	4	464.50	455.00	2.5	4,551	0.06%
2022/04/08	7.1	506.67	2	499.50	498.00	5.1	4,520	0.11%
2022/04/07	3	513.00	1	528.00	509.00	2	4,488	0.04%
2022/04/06	5.1	514.29	3	515.00	516.00	2.1	4,446	0.05%
2022/04/01	2	518.00	2	518.49	526.00	0	4,428	0.00%
2022/03/31	2	530.00	0	0.00	524.00	2	4,442	0.05%
2022/03/30	2	534.50	3	539.89	537.00	-1	4,433	-0.02%
2022/03/29	3	515.33	5.2	521.19	522.00	-2.2	4,437	-0.05%
2022/03/28	3	510.67	1	510.00	511.00	2	4,429	0.05%
2022/03/25	1	509.00	2.4	519.79	518.00	-1.4	4,437	-0.03%
2022/03/24	3	509.00	2.1	511.02	508.00	1	4,422	0.02%
2022/03/23	1.1	510.23	6.4	512.33	514.00	-5.3	4,439	-0.12%
2022/03/22	2	489.25	2	496.50	490.00	0	4,435	0.00%
2022/03/21	2.1	488.02	3	488.00	488.50	-0.9	4,483	-0.02%
2022/03/18	3	478.67	2	480.25	480.50	1	4,509	0.02%
2022/03/17	3.4	487.38	4.4	487.69	489.50	-1	4,508	-0.02%
2022/03/16	4.1	459.98	3	460.17	460.00	1.1	4,481	0.02%
2022/03/15	3.5	459.90	8	470.31	458.50	-4.5	4,464	-0.10%
2022/03/14	2	493.25	2	481.25	485.00	0	4,419	0.00%
2022/03/11	8.1	493.19	2	489.00	489.00	6.1	4,433	0.14%
2022/03/10	6	498.67	5	499.60	498.50	1	4,467	0.02%
2022/03/09	2.1	484.93	2.2	485.20	486.50	-0.1	4,471	0.00%
2022/03/08	2.1	485.94	3	498.83	475.50	-0.9	4,524	-0.02%
2022/03/07	9.4	501.02	2	502.25	494.50	7.4	4,516	0.16%
2022/03/04	1.1	546.67	1	542.92	547.00	0.1	4,550	0.00%
2022/03/03	8.1	552.54	3	545.33	535.00	5.1	4,564	0.11%
2022/03/02	2	535.53	2	543.49	548.00	0	4,631	0.00%
2022/03/01	5	537.84	18	549.22	539.00	-13	4,670	-0.28%
2022/02/25	2	530.00	0.1	531.96	524.00	1.9	4,634	0.04%
2022/02/24	1	523.00	2	516.59	512.00	-1	4,608	-0.02%
2022/02/23	0	527.00	0	0.00	529.00	0	4,578	0.00%
2022/02/22	5.4	515.85	2	516.00	521.00	3.4	4,598	0.07%
2022/02/21	5	534.41	5	533.60	533.00	0	4,628	0.00%
2022/02/18	1	527.01	11.3	522.50	536.00	-10.3	4,626	-0.22%
2022/02/17	2	525.50	3	527.67	525.00	-1	4,648	-0.02%
2022/02/16	2	522.50	12.1	526.09	528.00	-10.1	4,739	-0.21%
2022/02/15	8	507.00	0.1	508.04	502.00	7.9	4,807	0.16%
2022/02/14	8.2	497.99	8	496.81	496.00	0.2	4,926	0.00%
2022/02/11	4	517.25	11	522.99	514.00	-7	5,001	-0.14%
2022/02/10	14.1	520.15	6	522.83	516.00	8.1	5,059	0.16%
2022/02/09	11	514.36	5.2	520.82	526.00	5.8	5,105	0.11%
2022/02/08	6	498.67	2.1	494.17	506.00	3.9	5,149	0.07%
2022/02/07	3	475.34	1.2	478.22	478.00	1.8	5,192	0.03%
2022/01/26	2.1	479.46	1	478.00	472.00	1.1	5,269	0.02%
2022/01/25	2.3	484.13	3.1	480.99	477.00	-0.7	5,410	-0.01%
2022/01/24	3.1	488.34	6.1	489.16	496.00	-3	5,518	-0.05%
2022/01/21	6.4	502.55	1	495.60	490.50	5.4	5,596	0.10%
2022/01/20	2.1	513.45	3	522.00	526.00	-0.9	5,627	-0.02%
2022/01/19	8.1	523.65	3	519.00	519.00	5.1	5,821	0.09%
2022/01/18	5	538.20	2	537.50	545.00	3	5,860	0.05%
2022/01/17	5	521.80	5	528.00	528.00	0	5,876	0.00%
2022/01/14	2	507.50	2.1	507.95	514.00	-0.1	5,944	0.00%
2022/01/13	4	514.00	4	514.50	520.00	0	6,018	0.00%
2022/01/12	6	510.49	4	509.25	505.00	2	6,150	0.03%
2022/01/11	4.5	513.25	3.1	516.61	509.00	1.5	6,285	0.02%
2022/01/10	7.2	532.04	1	537.00	517.00	6.2	6,323	0.10%
2022/01/07	4.5	563.00	1	559.00	558.00	3.5	6,329	0.06%
2022/01/06	2.1	579.00	1	575.00	573.00	1.1	6,406	0.02%
2022/01/05	4	591.00	4	587.76	589.00	0	6,501	0.00%
2022/01/04	4	588.25	3	589.00	585.00	1	6,518	0.02%
2022/01/03	3	584.33	11.2	581.64	583.00	-8.2	6,579	-0.12%
2021/12/30	1	569.00	2	576.50	572.00	-1	6,628	-0.02%
2021/12/29	7	569.72	1	567.00	569.00	6	6,716	0.09%
2021/12/28	14	576.29	14	570.86	572.00	0	6,892	0.00%
2021/12/27	12	570.67	12	573.67	576.00	0	6,985	0.00%
2021/12/24	4	572.75	3	567.00	567.00	1	7,055	0.01%
2021/12/23	4.1	575.77	4	583.50	573.00	0.1	7,209	0.00%
2021/12/22	3	575.33	4	571.50	571.00	-1	7,317	-0.01%
2021/12/21	1	572.00	2.2	575.18	577.00	-1.2	7,389	-0.02%
2021/12/20	1	565.02	2.2	565.63	565.00	-1.2	7,459	-0.02%
2021/12/17	10.1	568.47	10	563.11	565.00	0.1	7,547	0.00%
2021/12/16	4	573.32	3	571.33	572.00	1	7,602	0.01%
2021/12/15	2	555.54	5.2	569.38	575.00	-3.2	7,603	-0.04%
2021/12/14	7.2	558.03	2	558.50	556.00	5.2	7,611	0.07%
2021/12/13	2.1	575.39	4	574.75	574.00	-1.9	7,668	-0.02%
2021/12/10	7.1	574.70	4	573.50	572.00	3.1	7,717	0.04%
2021/12/09	4	586.32	4	592.48	586.00	0	7,738	0.00%
2021/12/08	3	588.38	3	596.00	585.00	0	7,744	0.00%
2021/12/07	4.1	589.60	4	589.50	586.00	0.1	7,757	0.00%
2021/12/06	5.4	593.12	1	581.00	581.00	4.4	7,771	0.06%
2021/12/03	8	600.50	10	602.00	601.00	-2	7,856	-0.03%
2021/12/02	7	607.08	4	598.50	590.00	3	7,958	0.04%
2021/12/01	6.1	615.94	4	608.50	608.00	2.1	8,101	0.03%
2021/11/30	5.1	611.48	8.1	622.72	626.00	-3	8,105	-0.04%
2021/11/29	5.1	582.75	3	584.31	584.00	2.1	8,059	0.03%
2021/11/26	6	582.31	6	588.16	585.00	0	8,084	0.00%
2021/11/25	4	575.50	5.2	578.81	579.00	-1.2	8,020	-0.01%
2021/11/24	6	569.50	7.1	569.16	566.00	-1.1	8,127	-0.01%
2021/11/23	4	552.50	2	558.00	558.00	2	8,264	0.02%
2021/11/22	2	551.99	2	560.99	561.00	0	8,299	0.00%
2021/11/19	2	548.00	1	550.00	548.00	1	8,432	0.01%
2021/11/18	4	550.50	2.2	547.02	548.00	1.9	8,499	0.02%
2021/11/17	4.1	561.18	4	559.00	560.00	0.1	8,526	0.00%
2021/11/16	4	562.00	4	563.25	561.00	0	8,574	0.00%
2021/11/15	5.1	574.35	5	583.20	562.00	0.1	8,567	0.00%
2021/11/12	8.2	577.43	7	578.57	574.00	1.2	8,598	0.01%
2021/11/11	6	561.67	7	562.57	576.00	-1	8,569	-0.01%
2021/11/10	7	550.14	10.1	548.81	555.00	-3.1	8,532	-0.04%
2021/11/09	6	545.17	11.1	544.63	542.00	-5.1	8,549	-0.06%
2021/11/08	8.1	542.97	4.1	537.83	536.00	4	8,522	0.05%
2021/11/05	5.1	535.19	9	547.00	558.00	-4	8,506	-0.05%
2021/11/04	9.2	542.48	3	545.00	535.00	6.2	8,427	0.07%
2021/11/03	12	523.08	10	519.60	530.00	2	8,376	0.02%
2021/11/02	6.1	531.06	6	532.84	526.00	0.1	8,331	0.00%
2021/11/01	15	518.60	14.1	515.31	514.00	1	8,267	0.01%
2021/10/29	12.1	470.43	18.1	476.61	490.50	-6	8,313	-0.07%
2021/10/28	10	472.30	8	464.57	465.50	2	8,216	0.02%
2021/10/27	9	465.22	12	468.00	470.50	-3	8,151	-0.04%
2021/10/26	8	456.37	10	446.11	440.50	-2	7,978	-0.03%
2021/10/25	9	440.50	9	438.61	442.00	0	8,045	0.00%
2021/10/22	17	441.20	22	443.91	440.50	-5	8,096	-0.06%
2021/10/21	13	437.96	5.1	438.45	430.00	8	8,048	0.10%
2021/10/20	18	448.22	19.4	448.37	456.50	-1.4	8,036	-0.02%
2021/10/19	4	434.13	9.8	445.38	450.50	-5.7	7,971	-0.07%
2021/10/18	6	411.34	6.5	416.61	412.00	-0.4	7,845	-0.01%
2021/10/15	16	413.03	24.5	411.20	413.50	-8.5	7,803	-0.11%
2021/10/14	11.1	397.42	11	395.00	392.50	0.1	7,727	0.00%
2021/10/13	19.3	405.37	9	400.28	393.00	10.3	7,675	0.13%
2021/10/12	6.3	426.54	3	430.17	418.50	3.3	7,620	0.04%
2021/10/08	13	431.54	12	432.92	430.00	1	7,639	0.01%
2021/10/07	3.1	432.05	7.2	430.11	431.00	-4.1	7,595	-0.05%
2021/10/06	17.1	422.01	15	415.43	407.00	2	7,534	0.03%
2021/10/05	11	404.92	11	417.05	425.00	0	7,507	0.00%
2021/10/04	8.1	417.53	7	409.79	401.50	1.1	7,422	0.01%
2021/10/01	19	430.05	18	420.83	423.00	1	7,494	0.01%
2021/09/30	10	427.32	10	429.35	435.00	0	7,545	0.00%
2021/09/29	13	438.51	7	439.93	419.00	6	7,446	0.08%
2021/09/28	6.1	449.34	8	452.25	463.00	-1.9	7,375	-0.03%
2021/09/27	9.1	467.29	8	467.19	461.00	1.1	7,334	0.01%
2021/09/24	13	470.54	10.5	476.99	473.00	2.5	7,293	0.03%
2021/09/23	1.5	457.02	2	459.01	469.50	-0.5	7,221	-0.01%
2021/09/22	7	444.50	7	447.72	443.00	0	7,174	0.00%
2021/09/17	8	451.88	9	455.50	460.00	-1	7,178	-0.01%
2021/09/16	11	456.45	9.1	449.74	449.00	1.9	7,207	0.03%
2021/09/15	4	440.13	4	442.11	448.50	0	7,272	0.00%
2021/09/14	9	440.44	11.1	442.90	444.00	-2.1	7,355	-0.03%
2021/09/13	3	429.49	3	432.00	434.00	0	7,539	0.00%
2021/09/10	12	420.67	15.1	426.35	433.00	-3.1	7,642	-0.04%
2021/09/09	5.1	417.01	5	419.50	420.50	0.1	7,689	0.00%
2021/09/08	16.6	419.55	12.1	413.83	410.00	4.5	7,719	0.06%
2021/09/07	8.7	442.87	8	439.54	438.50	0.7	7,636	0.01%
2021/09/06	9	438.61	12.2	445.18	453.50	-3.2	7,514	-0.04%
2021/09/03	7	422.50	13.5	424.70	427.00	-6.5	7,378	-0.09%
2021/09/02	14.1	422.25	12	417.71	413.00	2.1	7,455	0.03%
2021/09/01	10.2	421.10	11.1	425.19	426.00	-0.9	7,564	-0.01%
2021/08/31	7.4	418.52	8.1	418.66	421.50	-0.7	7,632	-0.01%
2021/08/30	15	419.57	15	418.30	420.50	0	7,856	0.00%
2021/08/27	12	398.13	20.1	402.33	413.00	-8.1	7,882	-0.10%
2021/08/26	7	382.57	3	380.50	379.50	4	7,929	0.05%
2021/08/25	8	385.13	16	390.44	387.50	-8	7,950	-0.10%
2021/08/24	8	381.81	4	367.75	369.50	4	7,916	0.05%
2021/08/23	1	379.50	6	381.92	387.00	-5	8,053	-0.06%
2021/08/20	9	361.61	9	364.61	365.00	0	8,070	0.00%
2021/08/19	7	365.21	5	369.00	360.00	2	8,102	0.02%
2021/08/18	1	346.00	7.1	363.69	373.50	-6.1	8,165	-0.07%
2021/08/17	7	366.57	3	356.67	352.00	4	8,221	0.05%
2021/08/16	12.1	376.01	10.1	374.72	375.50	2	8,285	0.02%
2021/08/13	12.2	384.95	4	387.75	380.00	8.1	8,408	0.10%
2021/08/12	3	389.33	8	395.19	400.50	-5	8,396	-0.06%
2021/08/11	14	389.82	5	385.30	385.00	9	8,478	0.11%
2021/08/10	4	401.75	3	404.50	401.00	1	8,727	0.01%
2021/08/09	6	414.00	8	414.63	402.50	-2	9,021	-0.02%
2021/08/06	13	407.35	11	410.82	416.00	2	9,206	0.02%
2021/08/05	12	408.54	20	410.95	414.50	-8	9,399	-0.09%
2021/08/04	10.1	409.24	9	413.72	396.00	1	9,662	0.01%
2021/08/03	2	393.50	2	402.75	405.50	0	9,629	0.00%
2021/08/02	0	0.00	1	392.00	389.50	-1	9,681	-0.01%
2021/07/30	7	400.57	5	412.40	397.00	2	9,818	0.02%
2021/07/29	2	417.00	8.1	404.51	416.00	-6.1	9,932	-0.06%
2021/07/28	15	375.70	13.1	377.10	383.50	2	9,954	0.02%
2021/07/27	5.1	377.96	1.1	373.73	375.50	4	10,059	0.04%
2021/07/26	5	385.20	1.1	390.86	385.50	3.9	10,058	0.04%
2021/07/23	15.1	407.03	2	420.71	391.50	13.1	10,051	0.13%
2021/07/22	0	0.00	10.7	423.10	427.50	-10.7	10,131	-0.11%
2021/07/21	8	414.31	4.2	425.31	409.00	3.8	10,227	0.04%
2021/07/20	4	419.52	1	426.86	418.50	3	10,396	0.03%
2021/07/19	3	421.39	1	421.00	420.00	2	10,432	0.02%
2021/07/16	1	434.00	5.1	426.38	436.00	-4.1	10,488	-0.04%
2021/07/15	5.1	422.82	1.1	421.33	419.50	4.1	10,505	0.04%
2021/07/14	2	428.50	4.3	433.09	434.00	-2.3	10,527	-0.02%
2021/07/13	0.2	423.62	1	440.49	420.00	-0.8	10,581	-0.01%
2021/07/12	3	423.50	5	429.10	428.00	-2	10,654	-0.02%
2021/07/09	5	418.94	6	425.17	418.00	-1	10,783	-0.01%
2021/07/08	9	428.90	6.1	436.99	419.00	3	10,861	0.03%
2021/07/07	7.1	427.40	13.3	425.95	424.50	-6.3	10,779	-0.06%
2021/07/06	7.1	407.98	3	405.17	407.50	4.1	10,703	0.04%
2021/07/05	2	403.25	16.3	408.08	406.00	-14.3	10,729	-0.13%
2021/07/02	0	0.00	7	390.86	391.50	-7	10,733	-0.07%
2021/07/01	9.1	378.52	4	380.77	379.00	5.1	10,827	0.05%
2021/06/30	6	389.58	1	390.50	389.50	5	10,896	0.05%
2021/06/29	5	389.30	2	391.00	389.00	3	11,072	0.03%
2021/06/28	11.2	391.79	8	389.50	387.50	3.2	11,215	0.03%
2021/06/25	9.3	402.31	4	397.92	393.00	5.3	11,430	0.05%
2021/06/24	18	404.44	20.1	407.70	402.50	-2.1	11,444	-0.02%
2021/06/23	20	393.70	17.2	395.55	394.00	2.9	11,434	0.03%
2021/06/22	9.1	383.58	23.6	379.07	387.00	-14.5	11,496	-0.13%
2021/06/21	6.4	365.05	17	366.21	358.50	-10.6	11,504	-0.09%
2021/06/18	1	361.00	5	359.60	359.50	-4	11,641	-0.03%
2021/06/17	2	345.25	4	350.87	354.50	-2	11,625	-0.02%
2021/06/16	0	345.00	5	348.30	340.50	-5	11,770	-0.04%
2021/06/15	1.1	348.18	0	0.00	347.00	1.1	11,979	0.01%
2021/06/11	12.5	349.91	6	349.58	345.50	6.5	12,086	0.05%
2021/06/10	18.5	358.27	1	348.63	348.50	17.5	12,066	0.14%
2021/06/09	9.3	360.47	12	361.85	361.50	-2.7	12,014	-0.02%
2021/06/08	10	356.05	7.1	354.98	350.00	3	12,086	0.02%
2021/06/07	23	348.43	27.9	348.43	352.00	-4.9	12,149	-0.04%
2021/06/04	7	339.79	15	340.80	341.00	-8	12,164	-0.07%
2021/06/03	18	331.97	21	335.48	335.50	-3	12,286	-0.02%
2021/06/02	19	324.37	18.1	321.71	319.50	0.9	12,406	0.01%
2021/06/01	23.1	330.86	22	331.68	326.00	1.1	12,809	0.01%
2021/05/31	5	326.50	11.2	327.27	330.50	-6.2	12,903	-0.05%
2021/05/28	11	316.41	7	316.50	313.00	4	12,973	0.03%
2021/05/27	5	311.02	5.1	312.99	318.00	0	13,120	0.00%
2021/05/26	14.1	321.96	13	320.69	318.00	1.1	13,659	0.01%
2021/05/25	17	329.15	17.5	328.18	323.00	-0.5	13,888	0.00%
2021/05/24	10	315.45	22.5	318.11	322.50	-12.5	14,179	-0.09%
2021/05/21	15	312.23	35.1	308.34	315.00	-20.1	14,241	-0.14%
2021/05/20	18.1	297.25	14	297.50	292.00	4.1	14,242	0.03%
2021/05/19	18	307.53	17	310.56	303.50	1	14,320	0.01%
2021/05/18	35.2	312.38	39	313.26	310.00	-3.9	14,420	-0.03%
2021/05/17	21	293.93	27.2	294.72	302.00	-6.2	14,416	-0.04%
2021/05/14	23	294.03	31	296.23	290.00	-8	14,577	-0.05%
2021/05/13	19	274.71	31.1	277.59	283.50	-12.1	14,722	-0.08%
2021/05/12	152.1	280.11	153.2	267.93	268.50	-1.1	14,720	-0.01%	大買/大賣/
2021/05/11	27.3	285.62	59	279.19	279.50	-31.7	14,604	-0.22%
2021/05/10	17	312.62	10	314.70	307.00	7	14,629	0.05%
2021/05/07	10	311.05	24.2	315.31	318.00	-14.2	14,693	-0.10%
2021/05/06	20.1	298.76	18	305.11	305.00	2.1	14,811	0.01%
2021/05/05	28	304.84	11	306.50	289.00	17	14,962	0.11%
2021/05/04	26	302.40	28.2	304.45	308.00	-2.2	15,155	-0.01%
2021/05/03	29.2	303.72	11	306.55	298.50	18.2	15,361	0.12%
2021/04/29	6.1	316.58	6	319.00	318.50	0.1	15,576	0.00%
2021/04/28	19	320.50	33	318.77	316.00	-14	15,722	-0.09%
2021/04/27	5.2	304.47	9	305.56	307.50	-3.9	15,651	-0.02%
2021/04/26	75.1	310.64	4	314.50	305.50	71.1	15,604	0.46%
2021/04/23	0	0.00	4	324.25	324.50	-4	15,471	-0.03%
2021/04/22	7.6	317.80	6	322.92	315.50	1.6	15,551	0.01%
2021/04/21	5.1	316.83	6	320.42	316.00	-0.9	15,609	-0.01%
2021/04/20	12.1	319.14	6	320.00	320.50	6.1	15,797	0.04%
2021/04/19	13.5	320.72	7.1	322.60	319.50	6.4	15,976	0.04%
2021/04/16	22.3	334.09	30	332.75	332.50	-7.8	16,094	-0.05%
2021/04/15	14.5	335.97	12.7	331.25	341.50	1.8	16,156	0.01%
2021/04/14	11.7	314.39	4.5	318.39	315.50	7.2	16,343	0.04%
2021/04/13	8	324.37	6	324.00	320.00	2	16,600	0.01%
2021/04/12	5	326.01	2.1	325.72	323.00	2.9	17,156	0.02%
2021/04/09	7	336.43	5	334.70	334.50	2	17,408	0.01%
2021/04/08	6	333.25	5.1	337.38	332.50	1	17,517	0.01%
2021/04/07	11.5	343.05	6	346.67	340.50	5.5	17,676	0.03%
2021/04/06	6	353.75	10	354.20	351.00	-4	17,697	-0.02%
2021/04/01	12	354.58	15	355.16	351.50	-3	17,728	-0.02%
2021/03/31	18	352.81	11	351.68	354.00	7	17,659	0.04%
2021/03/30	10	352.45	13.2	349.06	356.00	-3.2	17,607	-0.02%
2021/03/29	6	335.33	6.1	336.57	332.00	-0.1	17,594	0.00%
2021/03/26	6	329.27	13	334.53	335.50	-7	17,648	-0.04%
2021/03/25	32.2	339.38	21.8	324.94	318.00	10.4	17,696	0.06%
2021/03/24	13	322.27	45	326.10	326.00	-32	17,729	-0.18%
2021/03/23	12	314.92	31.3	317.10	305.50	-19.3	17,862	-0.11%
2021/03/22	10	305.35	11.1	306.31	306.50	-1.1	17,897	-0.01%
2021/03/19	14.1	303.62	12	306.46	307.00	2.1	18,207	0.01%
2021/03/18	19	309.58	35.5	309.87	312.50	-16.5	18,415	-0.09%
2021/03/17	3	298.67	13	299.38	299.00	-10	19,046	-0.05%
2021/03/16	6	294.08	8.1	296.24	293.50	-2.1	19,039	-0.01%
2021/03/15	6	294.67	7	295.71	296.00	-1	19,156	-0.01%
2021/03/12	16	296.13	20.1	298.38	292.00	-4.1	19,332	-0.02%
2021/03/11	13.1	286.68	10.1	288.47	293.00	3	19,290	0.02%
2021/03/10	28	283.62	28	282.68	283.50	0	19,312	0.00%
2021/03/09	22	274.82	17	275.79	273.50	5	19,378	0.03%
2021/03/08	22.2	296.29	13	292.04	279.50	9.2	19,323	0.05%
2021/03/05	34	285.95	42	285.19	295.00	-8	19,253	-0.04%
2021/03/04	23	280.50	16	280.44	278.50	7	19,494	0.04%
2021/03/03	22.2	279.54	17.1	281.58	280.50	5	20,089	0.03%
2021/03/02	41.2	297.72	13	295.17	291.00	28.1	20,206	0.14%
2021/02/26	31.3	305.35	30	306.23	299.00	1.3	20,621	0.01%
2021/02/25	33.1	307.40	12.2	308.92	306.00	20.9	20,571	0.10%
2021/02/24	33.4	304.31	45.1	305.75	295.00	-11.7	20,482	-0.06%
2021/02/23	18	287.64	14	288.04	286.00	4	20,111	0.02%
2021/02/22	34.6	299.54	28.1	297.00	294.50	6.5	20,077	0.03%
2021/02/19	20	291.23	12	292.96	290.00	8	20,068	0.04%
2021/02/18	9	288.61	7.1	291.18	288.00	1.9	20,471	0.01%
2021/02/17	25.1	284.94	16	286.47	286.50	9.1	20,394	0.04%
2021/02/05	23.2	259.74	26	262.02	265.00	-2.9	20,323	-0.01%
2021/02/04	22	247.02	32	249.84	254.00	-10	20,022	-0.05%
2021/02/03	28	246.87	22	245.57	243.50	6	19,998	0.03%
2021/02/02	22	242.34	30	243.82	246.00	-8	20,266	-0.04%
2021/02/01	13	226.04	17	225.97	233.00	-4	20,194	-0.02%
2021/01/29	19	234.58	14.2	238.14	226.00	4.8	20,282	0.02%
2021/01/28	18.1	237.25	13	239.54	236.00	5.1	20,453	0.02%
2021/01/27	18.1	237.31	19	241.29	248.00	-0.9	20,900	0.00%
2021/01/26	22	242.32	27	243.44	238.00	-5	20,689	-0.02%
2021/01/25	40	238.72	24	234.21	233.50	16	20,465	0.08%
2021/01/22	5	241.40	15.2	241.89	253.50	-10.2	20,285	-0.05%
2021/01/21	5	226.50	14.2	226.89	230.50	-9.2	20,632	-0.04%
2021/01/20	8	216.00	12	218.00	216.50	-4	20,912	-0.02%
2021/01/19	1	223.50	0	0.00	221.00	1	20,942	0.00%
2021/01/18	1	217.00	6	219.75	223.00	-5	20,942	-0.02%
2021/01/15	12	219.54	1.1	221.27	219.00	10.9	21,070	0.05%
2021/01/14	4	221.38	3	223.00	224.00	1	21,183	0.00%
2021/01/13	12	223.54	15	223.07	220.00	-3	21,377	-0.01%
2021/01/12	15	218.70	23.2	218.64	222.00	-8.2	21,255	-0.04%
2021/01/11	8	217.88	12.1	219.29	221.00	-4.1	21,231	-0.02%
2021/01/08	4.1	213.43	6	213.83	216.00	-1.9	21,161	-0.01%
2021/01/07	15	212.83	13	214.19	212.50	2	21,266	0.01%
2021/01/06	29	209.31	29	209.43	205.50	0	21,103	0.00%
2021/01/05	28.3	207.93	26.5	207.40	209.00	1.8	20,767	0.01%
2021/01/04	10	192.20	17.2	194.48	200.00	-7.2	20,315	-0.04%
2020/12/31	7.5	181.87	15	182.27	182.00	-7.5	20,417	-0.04%
2020/12/30	8	177.13	15	178.27	178.00	-7	20,352	-0.03%
2020/12/29	6	174.92	2	173.50	175.00	4	20,296	0.02%
2020/12/28	13	170.92	30	171.65	173.50	-17	20,363	-0.08%
2020/12/25	20.2	170.12	3.6	169.00	168.50	16.6	20,484	0.08%
2020/12/24	7	173.93	6	174.00	171.50	1	20,704	0.00%
2020/12/23	14	174.21	14	174.61	176.50	0	21,025	0.00%
2020/12/22	12	172.46	10	172.95	170.00	2	21,244	0.01%
2020/12/21	14	170.57	22	173.34	177.00	-8	21,463	-0.04%
2020/12/18	20	174.20	9	173.67	173.00	11	21,402	0.05%
2020/12/17	29	177.34	24	179.23	176.50	5	21,487	0.02%
2020/12/16	22	179.68	19	178.37	176.50	3	21,308	0.01%
2020/12/15	25	178.56	19	176.84	174.50	6	21,169	0.03%
2020/12/14	19	181.89	24	182.73	186.00	-5	21,176	-0.02%
2020/12/11	46	183.60	46	185.39	173.50	0	21,227	0.00%
2020/12/10	8	176.44	8	176.88	178.00	0	20,892	0.00%
2020/12/09	11	178.73	8	177.19	177.00	3	20,964	0.01%
2020/12/08	10	177.75	17.1	177.95	180.00	-7.1	21,114	-0.03%
2020/12/07	29.1	174.94	23.3	174.51	172.50	5.8	21,181	0.03%
2020/12/04	31	172.05	48	170.67	169.50	-17	21,257	-0.08%
2020/12/03	32.1	172.79	35	170.97	172.00	-2.9	21,423	-0.01%
2020/12/02	17	178.03	17.1	178.70	177.50	-0.1	21,593	0.00%
2020/12/01	29.1	174.95	28	175.16	175.00	1.1	21,832	0.00%
2020/11/30	58.6	178.75	62	177.89	181.00	-3.4	22,146	-0.02%
2020/11/27	74	169.73	60.7	170.38	171.00	13.3	22,106	0.06%
2020/11/26	20	157.50	29	161.00	165.00	-9	21,958	-0.04%
2020/11/25	42	153.93	136	152.06	150.00	-94	21,831	-0.43%	大賣/
2020/11/24	60	148.95	166	150.25	152.50	-106	21,510	-0.49%	大賣/鉅額交易
2020/11/23	19	141.76	9	139.89	139.00	10	21,122	0.05%
2020/11/20	14	137.57	15	136.37	138.00	-1	21,154	0.00%
2020/11/19	42	137.46	13	137.15	136.50	29	21,594	0.13%
2020/11/18	168	141.22	13	140.65	140.50	155	22,024	0.70%	大買/鉅額交易
2020/11/17	59	143.49	164	144.49	144.00	-105	22,546	-0.47%	大賣/鉅額交易
2020/11/16	13.2	135.75	20	135.68	134.50	-6.9	22,619	-0.03%
2020/11/13	124	133.04	19	133.24	133.50	105	23,023	0.46%	大買/鉅額交易
2020/11/12	9	131.56	22	132.55	133.00	-13	23,372	-0.06%
2020/11/11	33	132.21	16	132.53	130.00	17	24,230	0.07%
2020/11/10	27	129.35	34	130.32	131.00	-7	24,580	-0.03%
2020/11/09	10	128.90	14	126.96	125.50	-4	24,922	-0.02%
2020/11/06	21	128.07	52	129.59	126.50	-31	25,163	-0.12%
2020/11/05	22	126.89	18	126.69	127.50	4	25,319	0.02%
2020/11/04	28	124.11	50	124.79	125.50	-22	25,317	-0.09%
2020/11/03	3	117.17	5	117.00	118.00	-2	24,845	-0.01%
2020/11/02	8.1	115.71	13	114.81	116.50	-4.9	25,018	-0.02%
2020/10/30	9	114.83	10	114.75	115.50	-1	25,649	0.00%
2020/10/29	26	111.88	15	110.73	114.50	11	25,690	0.04%
2020/10/28	36	113.08	13	113.69	111.00	23	25,271	0.09%
2020/10/27	10	118.75	10	118.75	121.00	0	24,968	0.00%
2020/10/26	4	119.00	3	119.17	119.00	1	25,251	0.00%
2020/10/23	16	121.03	7	120.50	121.00	9	25,337	0.04%
2020/10/22	15	122.40	4	121.50	121.50	11	25,415	0.04%
2020/10/21	15	129.47	9	129.50	125.50	6	25,266	0.02%
2020/10/20	2	127.50	6	129.08	130.00	-4	25,065	-0.02%
2020/10/19	16	126.78	19	129.08	126.50	-3	25,132	-0.01%
2020/10/16	11	127.05	10	126.70	124.50	1	25,702	0.00%
2020/10/15	9	128.89	4	128.25	128.00	5	25,721	0.02%
2020/10/14	2	124.75	6	126.58	127.50	-4	25,500	-0.02%
2020/10/13	3	123.00	0	0.00	123.00	3	25,389	0.01%
2020/10/12	4	127.00	22	125.70	124.50	-18	25,464	-0.07%
2020/10/08	7	125.07	43	126.90	127.00	-36	25,504	-0.14%
2020/10/07	8	120.56	7	120.93	121.50	1	25,230	0.00%
2020/10/06	9	121.44	12	122.04	121.50	-3	25,325	-0.01%
2020/10/05	16	118.88	20	119.15	119.50	-4	25,291	-0.02%
2020/09/30	15	117.00	15	116.13	118.00	0	25,190	0.00%
2020/09/29	30	119.73	12	116.63	116.00	18	25,088	0.07%
2020/09/28	29	120.93	34	119.90	120.50	-5	24,889	-0.02%
2020/09/25	12	116.50	6	118.92	113.00	6	24,582	0.02%
2020/09/24	27	121.07	7	120.57	119.50	20	24,484	0.08%
2020/09/23	4	127.50	14	127.86	128.00	-10	24,310	-0.04%
2020/09/22	32	128.06	5	128.70	127.00	27	24,831	0.11%
2020/09/21	6.3	132.32	35	132.44	130.00	-28.7	24,943	-0.12%
2020/09/18	10	134.50	4	134.63	134.50	6	24,915	0.02%
2020/09/17	32	135.03	24	134.73	136.00	8	24,892	0.03%
2020/09/16	37	132.95	38	134.13	133.00	-1	24,713	0.00%
2020/09/15	25	130.18	33	131.08	129.50	-8	24,499	-0.03%
2020/09/14	17	125.18	24	125.67	125.50	-7	24,093	-0.03%
2020/09/11	21	123.24	22	123.11	123.00	-1	24,262	0.00%
2020/09/10	17	131.68	8	129.06	126.00	9	24,201	0.04%
2020/09/09	19	127.08	21	127.24	132.00	-2	24,286	-0.01%
2020/09/08	22	130.11	18	130.81	128.00	4	24,190	0.02%
2020/09/07	46.3	132.62	61	133.13	126.50	-14.7	24,242	-0.06%
2020/09/04	40	136.66	22	136.95	136.50	18	24,763	0.07%
2020/09/03	25	137.56	25	138.32	138.00	0	25,002	0.00%
2020/09/02	41	132.34	28	132.04	131.00	13	24,461	0.05%
2020/09/01	24	127.77	41	131.12	132.50	-17	23,928	-0.07%
2020/08/31	8	122.81	5	121.90	120.50	3	23,549	0.01%
2020/08/28	18	124.92	25	125.14	123.00	-7	23,383	-0.03%
2020/08/27	30	130.05	10	130.90	129.00	20	23,254	0.09%
2020/08/26	5	131.30	5	130.80	131.00	0	23,598	0.00%
2020/08/25	22	130.11	18	129.31	129.00	4	23,887	0.02%
2020/08/24	39	132.00	22	132.70	132.00	17	23,450	0.07%
2020/08/21	45	136.21	53	135.65	140.50	-8	23,067	-0.03%
2020/08/20	54	135.83	43	132.10	128.00	11	22,561	0.05%
2020/08/19	18	142.53	26	142.56	142.00	-8	22,319	-0.04%
2020/08/18	47	140.52	43	139.38	138.50	4	22,087	0.02%
2020/08/17	88	141.55	85	141.36	138.50	3	22,089	0.01%
2020/08/14	22	135.41	32	136.89	144.00	-10	21,462	-0.05%
2020/08/13	46	135.21	29	133.36	131.00	17	21,254	0.08%
2020/08/12	3	126.33	50	127.94	129.00	-47	21,126	-0.22%
2020/08/11	17	118.47	14	116.82	117.50	3	20,834	0.01%
2020/08/10	6	119.17	14	118.46	120.00	-8	20,473	-0.04%
2020/08/07	20	114.90	10	114.50	113.50	10	20,183	0.05%
2020/08/06	12	117.38	12	117.75	118.50	0	20,065	0.00%
2020/08/05	42	116.19	32	116.56	116.00	10	19,961	0.05%
2020/08/04	11	107.68	18	108.61	111.50	-7	19,411	-0.04%
2020/08/03	5	102.80	11	103.14	101.50	-6	19,281	-0.03%
2020/07/31	28	99.68	65	99.71	100.00	-37	19,193	-0.19%
2020/07/30	19	98.94	28	99.64	100.00	-9	19,020	-0.05%
2020/07/29	62	94.78	51	93.78	94.60	11	18,671	0.06%
2020/07/28	51	96.86	26	95.98	96.10	25	18,568	0.13%
2020/07/27	13	94.05	0	0.00	94.40	13	18,413	0.07%
2020/07/24	5	93.86	7	92.51	92.30	-2	18,529	-0.01%
2020/07/23	7	95.77	3	95.63	96.00	4	18,691	0.02%
2020/07/22	46	93.73	41	93.28	96.50	5	18,608	0.03%
2020/07/21	0	0.00	12	88.83	89.80	-12	17,942	-0.07%
2020/07/20	2	80.60	10	80.80	81.70	-8	18,263	-0.04%
2020/07/17	7	80.03	1	80.10	79.80	6	18,346	0.03%
2020/07/16	2	81.55	1	82.00	81.80	1	18,413	0.01%
2020/07/15	3	82.03	7	82.44	80.50	-4	18,412	-0.02%
2020/07/14	10	79.85	5	80.74	79.00	5	18,485	0.03%
2020/07/13	7	80.80	11	81.76	82.70	-4	18,653	-0.02%
2020/07/10	4	82.55	21	82.70	82.70	-17	18,846	-0.09%
2020/07/09	1	87.50	20	87.10	86.10	-19	19,015	-0.10%
2020/07/08	11	87.85	9	88.66	88.10	2	19,258	0.01%
2020/07/07	9	85.77	8	86.26	85.40	1	19,298	0.01%
2020/07/06	3	86.53	6	86.77	86.50	-3	19,317	-0.02%
2020/07/03	19	84.38	15	84.47	84.30	4	19,427	0.02%
2020/07/02	8	79.33	18	81.25	81.90	-10	19,400	-0.05%
2020/07/01	65	80.62	16	80.23	78.40	49	19,314	0.25%
2020/06/30	21	77.83	24	78.87	79.30	-3	18,858	-0.02%
2020/06/29	17	71.65	26	72.55	72.10	-9	18,765	-0.05%
2020/06/24	1	71.60	13	71.61	72.10	-12	18,843	-0.06%
2020/06/23	16	70.78	15	72.09	70.50	1	19,099	0.01%
2020/06/22	7	72.29	14	72.01	72.50	-7	19,195	-0.04%
2020/06/19	3	69.27	3	69.20	69.60	0	19,083	0.00%
2020/06/18	57	69.19	53	69.39	69.40	4	19,140	0.02%
2020/06/17	92	67.95	115	67.62	67.80	-23	18,947	-0.12%	大賣/
2020/06/16	59	67.29	36	66.50	66.50	23	18,966	0.12%
2020/06/15	17	64.56	2	64.85	63.30	15	18,702	0.08%
2020/06/12	6	64.83	11	63.60	65.40	-5	18,726	-0.03%
2020/06/11	39	67.20	52	67.57	65.90	-13	18,425	-0.07%
2020/06/10	24	62.36	91	64.44	65.30	-67	17,466	-0.38%
2020/06/09	12	59.17	39	59.57	59.40	-27	16,885	-0.16%
2020/06/08	6	59.62	12	59.87	59.50	-6	16,932	-0.04%
2020/06/05	4	60.40	28	60.46	60.40	-24	16,913	-0.14%
2020/06/04	2	59.50	10	59.26	59.10	-8	16,812	-0.05%
2020/06/03	75	59.49	9	59.46	59.40	66	16,950	0.39%
2020/06/02	48	60.68	23	60.89	59.70	25	16,883	0.15%
2020/06/01	37	58.55	65	59.19	60.30	-28	16,561	-0.17%
2020/05/29	10	56.00	2	56.00	56.00	8	16,149	0.05%
2020/05/28	17	55.88	4	55.45	55.00	13	16,444	0.08%
2020/05/27	91	56.84	85	55.76	56.00	6	16,532	0.04%
2020/05/26	92	55.14	98	56.36	56.20	-6	16,481	-0.04%
2020/05/25	21	55.44	3	55.10	54.70	18	16,235	0.11%
2020/05/22	42	55.45	9	54.26	54.10	33	16,085	0.21%
2020/05/21	27	59.31	12	59.59	58.70	15	15,936	0.09%
2020/05/20	28	58.05	12	57.63	57.80	16	16,305	0.10%
2020/05/19	33	58.55	24	59.25	58.50	9	16,013	0.06%
2020/05/18	22	63.67	2	64.35	63.00	20	15,354	0.13%
2020/05/15	3	69.77	4	69.35	69.90	-1	15,233	-0.01%
2020/05/14	4	71.35	0	0.00	70.50	4	15,197	0.03%
2020/05/13	7	72.73	7	73.06	72.80	0	15,197	0.00%
2020/05/12	2	72.10	0	0.00	71.80	2	15,159	0.01%
2020/05/11	9	73.42	12	74.39	75.20	-3	15,088	-0.02%
2020/05/08	5	70.98	7	71.54	71.30	-2	14,939	-0.01%
2020/05/07	2	69.90	1	69.50	69.50	1	14,955	0.01%
2020/05/06	3	69.67	0	0.00	69.60	3	14,843	0.02%
2020/05/05	1	70.90	0	0.00	69.80	1	14,850	0.01%
2020/05/04	0	0.00	6	69.60	70.50	-6	14,777	-0.04%
2020/04/30	3	71.17	3	71.97	71.30	0	14,741	0.00%
2020/04/29	2	71.65	2	71.60	72.00	0	14,677	0.00%
2020/04/28	2	70.50	3	70.20	70.50	-1	14,493	-0.01%
2020/04/27	9	67.34	4	67.93	67.60	5	14,229	0.04%
2020/04/24	7	66.83	1	66.70	67.50	6	14,120	0.04%
2020/04/23	4	67.45	13	67.02	68.10	-9	14,001	-0.06%
2020/04/22	2	63.45	1	63.50	65.40	1	13,543	0.01%
2020/04/21	6	64.55	4	63.60	64.60	2	13,417	0.01%
2020/04/20	4	65.23	10	65.77	65.70	-6	13,386	-0.04%
2020/04/17	13	64.93	9	66.89	64.50	4	13,446	0.03%
2020/04/16	8	64.86	12	64.68	65.00	-4	13,214	-0.03%
2020/04/15	18	65.27	20	64.27	62.10	-2	12,910	-0.02%
2020/04/14	11	61.84	3	61.50	62.10	8	12,508	0.06%
2020/04/13	3	56.13	22	56.61	56.50	-19	12,269	-0.15%
2020/04/10	1	51.70	1	52.90	53.70	0	11,965	0.00%
2020/04/09	7	52.14	3	52.60	52.00	4	11,825	0.03%
2020/04/08	10	52.80	0	0.00	53.40	10	11,714	0.09%
2020/04/07	9	54.63	9	55.49	53.40	0	11,489	0.00%
2020/04/06	2	53.40	2	53.65	54.30	0	11,222	0.00%
2020/04/01	3	53.33	2	54.70	53.80	1	11,126	0.01%
2020/03/31	6	55.20	11	54.61	55.00	-5	10,938	-0.05%
2020/03/30	4	51.93	6	52.12	52.40	-2	10,584	-0.02%
2020/03/27	23	50.40	31	50.43	50.40	-8	10,329	-0.08%
2020/03/26	2	46.28	7	46.05	47.00	-5	9,955	-0.05%
2020/03/25	1	42.00	15	42.55	43.65	-14	9,663	-0.14%
2020/03/24	4	39.81	14	40.06	39.70	-10	9,510	-0.11%
2020/03/23	38	39.42	21	39.94	38.70	17	9,309	0.18%
2020/03/20	5	44.55	12	46.00	43.00	-7	9,177	-0.08%
2020/03/19	34	43.10	7	47.00	42.85	27	8,913	0.30%
2020/03/18	2	49.00	14	46.34	47.60	-12	8,805	-0.14%
2020/03/17	10	44.80	1	44.10	44.70	9	8,584	0.10%
2020/03/16	14	46.60	4	45.30	43.70	10	8,501	0.12%
2020/03/13	3	44.35	11	44.46	46.70	-8	8,509	-0.09%
2020/03/12	2	50.35	0.2	49.30	49.00	1.8	8,368	0.02%
2020/03/11	4	54.60	18	54.59	54.20	-14	8,281	-0.17%
2020/03/10	2	54.35	1	55.10	56.00	1	8,218	0.01%
2020/03/09	12	56.67	8	55.93	55.00	4	8,085	0.05%
2020/03/06	1	56.50	8	57.41	57.40	-7	7,895	-0.09%
2020/03/05	1	57.30	8	57.30	56.10	-7	7,883	-0.09%
2020/03/04	14	55.83	9	56.03	56.20	5	7,683	0.07%
2020/03/03	28	57.04	49	56.72	55.50	-21	7,573	-0.28%
2020/03/02	6	55.73	14	56.09	56.00	-8	7,183	-0.11%
2020/02/27	26	54.46	109	54.31	53.00	-83	6,883	-1.21%	大賣/
2020/02/26	30	55.28	72	55.88	55.20	-42	6,724	-0.62%
2020/02/25	57	55.90	6	55.80	55.30	51	6,595	0.77%
2020/02/24	18	55.73	21	56.28	56.90	-3	6,535	-0.05%
2020/02/21	13	54.22	105	55.20	55.80	-92	6,145	-1.50%	大賣/
2020/02/20	5	50.05	10	50.36	50.80	-5	5,405	-0.09%
2020/02/19	2	48.55	11	48.49	48.55	-9	5,207	-0.17%
2020/02/18	2	46.88	0	0.00	47.10	2	5,179	0.04%
2020/02/17	1	46.90	1	47.20	47.00	0	5,213	0.00%
2020/02/14	0	0.00	1	48.20	47.70	-1	5,196	-0.02%
2020/02/13	0	0.00	10	47.47	47.50	-10	5,273	-0.19%
2020/02/12	11	46.97	4	46.64	47.00	7	5,269	0.13%
2020/02/11	3	44.73	4	44.94	45.05	-1	5,299	-0.02%
2020/02/10	8	42.23	1	42.80	42.90	7	5,307	0.13%
2020/02/07	7	44.81	1	45.35	44.65	6	5,235	0.11%
2020/02/06	4	45.10	9	45.84	46.00	-5	5,311	-0.09%
2020/02/05	3	43.97	0	0.00	43.80	3	5,383	0.06%
2020/02/04	20	44.90	2	44.48	44.50	18	5,538	0.32%
2020/02/03	2	41.53	7	42.30	42.75	-5	5,597	-0.09%
2020/01/31	8.2	43.40	2	44.78	43.80	6.2	5,751	0.11%
2020/01/30	4	45.44	20	45.00	44.85	-16	6,035	-0.27%
2020/01/20	0	0.00	1	50.30	49.80	-1	6,094	-0.02%
2020/01/17	0	0.00	1	50.30	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	1	50.10	49.85	-1	6,636	-0.02%
2020/01/15	0	0.00	2	49.95	49.90	-2	7,050	-0.03%
2020/01/14	14	50.27	10	50.17	50.20	4	7,827	0.05%
2020/01/13	12	49.74	18	48.95	50.00	-6	7,701	-0.08%
2020/01/10	0	0.00	3	46.57	46.75	-3	7,519	-0.04%
2020/01/09	0	0.00	1	45.90	45.40	-1	7,519	-0.01%
2020/01/07	2	45.18	1	45.65	45.40	1	7,872	0.01%
2020/01/06	3	45.50	0	0.00	44.55	3	7,947	0.04%
2020/01/03	1	46.65	6	47.62	46.65	-5	7,980	-0.06%
2020/01/02	5	47.00	4	47.50	47.90	1	8,196	0.01%
2019/12/30	3	46.35	0	0.00	45.90	3	8,587	0.03%
2019/12/27	5	47.22	5	47.23	47.05	0	8,607	0.00%
2019/12/26	6	47.30	4	47.35	47.20	2	8,661	0.02%
2019/12/25	2	47.60	2	47.55	47.95	0	8,780	0.00%
2019/12/24	8	47.61	0	0.00	47.50	8	8,993	0.09%
2019/12/23	5	48.12	2	47.50	47.60	3	9,246	0.03%
2019/12/20	0	0.00	2	49.08	49.00	-2	9,397	-0.02%
2019/12/19	2	48.78	1	48.70	48.70	1	9,519	0.01%
2019/12/18	2	49.10	1	49.35	49.20	1	9,811	0.01%
2019/12/16	0	0.00	4	48.90	49.15	-4	10,171	-0.04%
2019/12/13	8	47.63	7	47.59	47.85	1	10,535	0.01%
2019/12/12	1	48.85	0	0.00	48.40	1	10,989	0.01%
2019/12/11	2	48.85	1	48.85	48.95	1	11,710	0.01%
2019/12/10	6	48.84	0	0.00	48.50	6	11,984	0.05%
2019/12/09	1	50.60	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	50.60	5	51.20	50.70	-4	11,936	-0.03%
2019/12/05	3	49.95	0	0.00	49.90	3	11,961	0.03%
2019/12/04	1	49.05	0	0.00	50.40	1	12,065	0.01%
2019/12/03	1	49.40	2	49.80	50.20	-1	12,467	-0.01%
2019/12/02	7	48.33	12	50.20	48.60	-5	12,507	-0.04%
2019/11/29	3	51.47	0	0.00	51.20	3	12,596	0.02%
2019/11/28	4	52.30	21	52.10	52.20	-17	12,651	-0.13%
2019/11/27	5	51.40	2	51.50	51.20	3	12,683	0.02%
2019/11/26	8	51.11	5	51.08	51.20	3	12,715	0.02%
2019/11/25	9	50.81	1	50.70	50.70	8	12,732	0.06%
2019/11/22	11	51.30	7	50.83	50.90	4	12,773	0.03%
2019/11/21	17	51.00	12	51.42	51.40	5	12,883	0.04%
2019/11/20	7	52.86	0	0.00	52.80	7	12,804	0.05%
2019/11/19	1	54.00	1	54.80	54.00	0	12,980	0.00%
2019/11/18	1	53.40	1	54.10	54.50	0	12,994	0.00%
2019/11/15	9	53.60	4	54.20	53.40	5	13,092	0.04%
2019/11/14	4	53.40	0	0.00	53.00	4	13,072	0.03%
2019/11/13	2	54.10	1	54.00	54.00	1	13,100	0.01%
2019/11/12	2	54.10	7	54.46	55.00	-5	13,217	-0.04%
2019/11/11	3	54.00	0	0.00	52.70	3	13,274	0.02%
2019/11/08	8	54.45	1	53.60	53.60	7	13,208	0.05%
2019/11/07	5	53.98	4	54.18	54.90	1	13,135	0.01%
2019/11/06	6	54.30	11	54.80	53.80	-5	13,146	-0.04%
2019/11/05	1	54.50	4	55.13	55.20	-3	13,168	-0.02%
2019/11/04	13	54.23	3	54.63	54.70	10	13,186	0.08%
2019/11/01	13	55.15	6	54.00	54.20	7	13,132	0.05%
2019/10/31	53	55.91	21	56.52	55.40	32	13,108	0.24%
2019/10/30	116	56.85	90	57.27	56.10	26	13,141	0.20%	大買/
2019/10/29	32	55.56	36	57.04	56.50	-4	12,960	-0.03%
2019/10/28	18	56.78	16	57.36	56.50	2	12,829	0.02%
2019/10/25	68	57.00	56	56.90	56.60	12	12,785	0.09%
2019/10/24	60	56.32	63	57.00	57.70	-3	12,690	-0.02%
2019/10/23	58	55.67	43	56.63	55.30	15	12,416	0.12%
2019/10/22	4	55.13	30	55.12	55.90	-26	12,379	-0.21%
2019/10/21	6	50.92	1	50.90	50.90	5	11,771	0.04%
2019/10/18	8	50.84	1	51.30	51.30	7	11,965	0.06%
2019/10/17	5	50.90	0	0.00	51.20	5	12,250	0.04%
2019/10/16	20	51.27	2	51.00	50.90	18	12,597	0.14%
2019/10/15	1	52.30	5	52.22	51.90	-4	12,432	-0.03%
2019/10/14	3	49.85	10	50.78	51.00	-7	12,356	-0.06%
2019/10/09	2	49.25	0	0.00	49.00	2	12,257	0.02%
2019/10/08	15	50.40	7	49.16	49.00	8	12,218	0.07%
2019/10/07	12	52.73	15	51.84	52.00	-3	12,094	-0.02%
2019/10/04	32	50.23	30	50.10	50.40	2	11,927	0.02%
2019/10/03	3	49.57	12	49.99	50.40	-9	11,969	-0.08%
2019/10/02	0	0.00	1	49.50	50.20	-1	11,948	-0.01%
2019/10/01	0	0.00	3	49.37	49.35	-3	11,880	-0.03%
2019/09/27	12	50.30	2	49.90	50.60	10	11,792	0.08%
2019/09/26	6	50.67	8	50.93	50.00	-2	11,732	-0.02%
2019/09/25	5	50.02	10	49.33	49.80	-5	11,662	-0.04%
2019/09/24	0	0.00	6	50.73	50.20	-6	11,747	-0.05%
2019/09/23	38	51.37	18.5	50.88	50.50	19.6	11,671	0.17%
2019/09/20	4	49.01	7	49.21	49.55	-3	11,584	-0.03%
2019/09/19	26.5	49.90	16	49.90	49.90	10.5	11,494	0.09%
2019/09/18	10	49.18	12	49.25	49.85	-2	11,286	-0.02%
2019/09/17	39	47.99	56	48.43	48.80	-17	10,971	-0.15%
2019/09/16	58	45.98	66	47.04	47.30	-8	10,652	-0.08%
2019/09/12	126	42.27	354	42.98	43.80	-228	10,271	-2.22%	大買/大賣/鉅額交易
2019/09/11	110	41.58	110	41.44	41.35	0	10,460	0.00%	大買/大賣/
2019/09/10	75	41.02	75	41.50	41.55	0	10,575	0.00%
2019/09/09	159	41.38	170	41.25	41.05	-11	10,795	-0.10%	大買/大賣/
2019/09/06	236	42.96	57	42.12	42.10	179	10,828	1.65%	大買/鉅額交易
2019/09/05	407	42.51	462	42.88	42.80	-55	10,905	-0.50%	大買/大賣/
2019/09/04	133	41.57	199	41.85	42.00	-66	11,021	-0.60%	大買/大賣/
2019/09/03	68	41.38	46	42.58	40.75	22	11,207	0.20%
2019/09/02	0	0.00	68	41.07	41.50	-68	11,119	-0.61%
2019/08/30	125	40.85	62	40.86	40.30	63	11,103	0.57%	大買/
2019/08/29	0	0.00	3	39.87	39.85	-3	11,137	-0.03%
2019/08/28	3	39.00	0	0.00	39.00	3	11,226	0.03%
2019/08/27	19	39.21	28	39.23	38.90	-9	11,287	-0.08%
2019/08/26	57	39.09	39	39.03	39.00	18	11,364	0.16%
2019/08/23	11	42.14	0	0.00	41.70	11	11,441	0.10%
2019/08/22	241	42.60	77	42.43	42.10	164	11,611	1.41%	大買/鉅額交易
2019/08/21	2	42.15	3	41.95	41.65	-1	11,657	-0.01%
2019/08/20	7	41.74	2	41.40	41.30	5	11,863	0.04%
2019/08/19	0	0.00	2	41.95	41.45	-2	12,021	-0.02%
2019/08/16	3	41.50	2	41.50	41.60	1	12,307	0.01%
2019/08/15	6	41.46	16	40.72	41.85	-10	12,377	-0.08%
2019/08/14	9	41.52	11	42.20	41.10	-2	12,382	-0.02%
2019/08/13	15	39.90	17	40.20	40.20	-2	12,351	-0.02%
2019/08/12	2	40.43	0	0.00	40.55	2	12,470	0.02%
2019/08/08	20	39.55	66	39.21	39.80	-46	12,449	-0.37%
2019/08/07	56	38.49	11	39.83	38.20	45	12,443	0.36%
2019/08/06	2	35.65	49	37.34	39.75	-47	12,402	-0.38%
2019/08/05	61	39.55	44	38.71	38.25	17	12,331	0.14%
2019/08/02	23	39.21	20	39.55	40.00	3	12,357	0.02%
2019/08/01	7	40.78	1	40.85	40.85	6	12,300	0.05%
2019/07/31	3	41.93	2	41.93	42.50	1	12,306	0.01%
2019/07/30	4	41.83	5	41.70	42.00	-1	12,355	-0.01%
2019/07/29	0	0.00	66	44.72	43.80	-66	12,241	-0.54%
2019/07/26	0	0.00	1	44.10	44.25	-1	12,174	-0.01%
2019/07/25	69	44.21	4	44.58	44.40	65	12,142	0.54%
2019/07/24	8	43.93	20	43.90	45.00	-12	12,018	-0.10%
2019/07/23	11	41.73	76	41.98	41.75	-65	11,824	-0.55%
2019/07/22	84	41.19	108	41.51	41.70	-24	11,745	-0.20%	大賣/
2019/07/19	42	40.62	141	41.01	41.00	-99	11,591	-0.85%	大賣/
2019/07/18	285	39.50	301	40.30	39.80	-16	11,394	-0.14%	大買/大賣/
2019/07/17	167	39.85	50	39.99	39.25	117	11,135	1.05%	大買/鉅額交易
2019/07/16	22	40.02	5	40.20	39.65	17	11,312	0.15%
2019/07/15	70	38.88	75	39.33	39.50	-5	11,537	-0.04%
2019/07/12	45	39.56	45	39.22	39.60	0	11,601	0.00%
2019/07/11	152	39.30	169	39.62	39.70	-17	11,686	-0.15%	大買/大賣/
2019/07/10	69	38.27	65	38.60	38.65	4	11,659	0.03%
2019/07/09	89	38.57	44	38.74	37.60	45	11,532	0.39%
2019/07/08	102	40.93	25	40.65	40.40	77	11,434	0.67%	大買/
2019/07/05	0	0.00	1	42.00	41.70	-1	11,450	-0.01%
2019/07/04	5	42.25	1	42.65	41.55	4	11,545	0.03%
2019/07/03	10	41.84	4	41.25	41.65	6	11,665	0.05%
2019/07/02	5	43.35	4	43.63	43.15	1	11,684	0.01%
2019/07/01	25	43.14	55	42.63	43.25	-30	11,679	-0.26%
2019/06/28	45	39.93	0	0.00	39.35	45	11,664	0.39%
2019/06/27	2	40.18	12	39.75	39.55	-10	11,856	-0.08%
2019/06/26	65	38.37	66	38.69	38.75	-1	11,962	-0.01%
2019/06/25	25	38.55	1	38.35	38.50	24	12,158	0.20%
2019/06/24	35	38.79	67	38.52	39.10	-32	12,282	-0.26%
2019/06/21	47	38.76	90	39.28	38.20	-43	12,487	-0.34%
2019/06/20	207	38.96	157	38.96	38.70	50	12,545	0.40%	大買/大賣/
2019/06/19	112	38.37	95	38.79	39.35	17	12,462	0.14%	大買/
2019/06/18	14	36.40	24	36.26	36.15	-10	12,064	-0.08%
2019/06/17	5	37.23	16	37.44	36.95	-11	12,255	-0.09%
2019/06/14	11	36.84	10	36.47	36.50	1	12,161	0.01%
2019/06/13	25	37.36	5	37.86	37.35	20	12,247	0.16%
2019/06/12	33	37.70	4	37.71	37.75	29	12,018	0.24%
2019/06/11	7	35.94	14	36.50	37.50	-7	11,473	-0.06%
2019/06/10	21	34.08	30	33.09	34.10	-9	11,177	-0.08%
2019/06/06	8	31.58	0	0.00	31.55	8	11,061	0.07%
2019/06/05	2	33.28	70	33.16	32.65	-68	10,990	-0.62%
2019/06/04	0	0.00	2	32.83	32.55	-2	10,954	-0.02%
2019/06/03	2	31.65	1	31.65	32.05	1	10,845	0.01%
2019/05/31	66	32.45	2	32.83	32.70	64	10,794	0.59%
2019/05/30	5	32.07	4	31.79	32.00	1	10,711	0.01%
2019/05/29	3	30.00	6	30.94	31.55	-3	10,536	-0.03%
2019/05/28	8	30.72	1	30.45	30.35	7	10,470	0.07%
2019/05/27	11	30.74	14	30.61	29.80	-3	10,423	-0.03%
2019/05/24	175	32.39	177	31.44	31.25	-2	10,197	-0.02%	大買/大賣/
2019/05/23	6	32.83	3	33.05	32.75	3	9,939	0.03%
2019/05/22	15	37.51	2	36.25	36.05	13	9,712	0.13%
2019/05/21	2	37.28	6	36.76	38.00	-4	9,665	-0.04%
2019/05/20	2	37.90	0	0.00	38.15	2	9,561	0.02%
2019/05/17	12	41.96	4	41.26	40.60	8	9,478	0.08%
2019/05/16	1	46.00	34	45.75	45.00	-33	9,380	-0.35%
2019/05/15	1	44.90	49	46.50	46.80	-48	9,431	-0.51%
2019/05/14	91	43.75	66	44.02	43.50	25	9,402	0.27%
2019/05/13	10	44.95	16	45.66	45.00	-6	9,449	-0.06%
2019/05/10	81	46.84	20	46.15	45.30	61	9,480	0.64%
2019/05/09	2	46.85	0	0.00	46.10	2	9,432	0.02%
2019/05/08	1	48.40	3	48.68	48.70	-2	9,379	-0.02%
2019/05/07	1	45.10	5	47.30	47.50	-4	9,300	-0.04%
2019/05/06	3	44.07	0	0.00	43.80	3	9,223	0.03%
2019/05/03	3	46.78	0	0.00	46.90	3	9,220	0.03%
2019/05/02	2	46.68	0	0.00	46.50	2	9,231	0.02%
2019/04/29	10	45.62	4	45.70	45.40	6	9,332	0.06%
2019/04/26	9	48.94	3	50.47	48.70	6	9,300	0.06%
2019/04/23	5	51.18	2	51.35	50.60	3	9,360	0.03%
2019/04/22	17	53.72	19	54.14	53.80	-2	9,309	-0.02%
2019/04/19	65	50.06	67	52.09	52.00	-2	9,170	-0.02%
2019/04/18	2	48.95	3	48.90	48.15	-1	8,936	-0.01%
2019/04/17	83	47.93	66	48.43	48.55	17	8,983	0.19%
2019/04/16	4	48.38	6	47.84	48.00	-2	8,901	-0.02%
2019/04/15	4	47.13	2	47.05	47.05	2	8,857	0.02%
2019/04/12	2	46.63	32	46.26	46.35	-30	8,939	-0.34%
2019/04/11	1	47.00	1	48.05	46.90	0	8,970	0.00%
2019/04/10	1	47.00	3	47.77	47.95	-2	8,944	-0.02%
2019/04/09	41	47.46	4	47.91	46.55	37	8,890	0.42%
2019/04/08	4	50.68	21	50.18	51.10	-17	8,932	-0.19%
2019/04/03	21	47.85	1	49.20	49.20	20	8,974	0.22%
2019/04/02	11	46.00	60	47.42	48.30	-49	9,024	-0.54%
2019/04/01	147	45.82	82	46.30	45.00	65	8,933	0.73%	大買/
2019/03/29	1	45.90	5	46.31	46.60	-4	8,711	-0.05%
2019/03/28	0	0.00	2	45.25	45.80	-2	8,632	-0.02%
2019/03/27	0	0.00	14	42.37	44.00	-14	8,607	-0.16%
2019/03/26	16	41.47	1	42.50	41.50	15	8,614	0.17%
2019/03/25	9	42.52	1	42.45	43.35	8	8,492	0.09%
2019/03/22	2	44.03	19	43.71	44.20	-17	8,623	-0.20%
2019/03/21	2	42.10	19	42.30	42.15	-17	8,721	-0.19%
2019/03/20	1	42.30	24	41.18	42.00	-23	8,977	-0.26%
2019/03/19	1	39.50	6	40.22	39.90	-5	9,202	-0.05%
2019/03/18	56	37.33	79	37.86	39.30	-23	9,650	-0.24%
2019/03/15	37	37.37	20	37.31	37.25	17	10,059	0.17%
2019/03/12	2	36.43	0	0.00	36.30	2	10,691	0.02%
2019/03/08	14	36.48	0	0.00	36.30	14	11,377	0.12%
2019/03/07	2	38.55	2	38.25	37.80	0	11,509	0.00%
2019/03/06	24	37.83	0	0.00	37.80	24	11,975	0.20%
2019/03/05	0	0.00	1	38.95	38.15	-1	12,156	-0.01%
2019/03/04	0	0.00	30	38.70	38.70	-30	12,150	-0.25%
2019/02/27	27	38.41	24	39.12	37.75	3	12,186	0.02%
2019/02/26	1	38.00	14	38.16	38.50	-13	12,076	-0.11%
2019/02/25	2	37.20	32	37.09	36.80	-30	11,876	-0.25%
2019/02/22	42	36.29	33	36.06	36.05	9	11,864	0.08%
2019/02/21	25	36.98	5	37.25	36.85	20	11,862	0.17%
2019/02/20	14	38.13	18	38.81	37.90	-4	11,865	-0.03%
2019/02/19	6	37.40	72	38.09	38.30	-66	11,809	-0.56%
2019/02/18	62	38.32	80	37.93	37.50	-18	11,865	-0.15%
2019/02/15	55	38.23	50	37.71	37.60	5	12,073	0.04%
2019/02/14	84	38.60	36	39.00	38.15	48	12,184	0.39%
2019/02/13	3	38.52	1	38.40	38.10	2	12,103	0.02%
2019/02/12	22	38.62	10	38.59	39.00	12	12,034	0.10%
2019/02/11	20	37.50	2	37.08	37.25	18	12,048	0.15%
2019/01/30	3	36.10	0	0.00	35.95	3	12,073	0.02%
2019/01/29	0	0.00	20	36.54	36.70	-20	12,067	-0.17%
2019/01/28	32	36.79	15	36.75	36.20	17	12,095	0.14%
2019/01/25	5	35.85	14	36.18	36.00	-9	12,041	-0.07%
2019/01/24	50	36.30	68	36.21	36.00	-18	12,023	-0.15%
2019/01/23	0	0.00	1	35.50	35.65	-1	11,935	-0.01%
2019/01/22	9	35.09	0	0.00	35.20	9	11,962	0.08%
2019/01/21	72	36.32	6	36.13	36.25	66	11,870	0.56%
2019/01/18	7	36.60	30	36.63	36.75	-23	11,812	-0.19%
2019/01/17	10	35.54	38	35.66	35.55	-28	11,648	-0.24%
2019/01/16	5	34.60	0	0.00	34.65	5	11,481	0.04%
2019/01/15	4	33.89	4	34.34	34.50	0	11,490	0.00%
2019/01/14	2	34.15	6	33.93	34.30	-4	11,431	-0.03%
2019/01/11	4	33.58	10	33.35	33.25	-6	11,357	-0.05%
2019/01/10	0	0.00	3	34.07	34.45	-3	11,243	-0.03%
2019/01/09	7	34.11	0	0.00	33.50	7	11,212	0.06%
2019/01/08	41	34.74	31	35.12	35.20	10	11,047	0.09%
2019/01/07	11	34.61	3	34.70	34.70	8	10,995	0.07%
2019/01/04	7	33.91	7	33.83	33.50	0	10,953	0.00%
2019/01/03	16	34.81	6	34.77	34.70	10	10,943	0.09%
2019/01/02	2	34.70	2	34.38	34.10	0	10,824	0.00%
2018/12/28	12	33.61	13	33.73	33.80	-1	10,841	-0.01%
2018/12/27	3	33.72	3	34.28	33.65	0	10,850	0.00%
2018/12/26	16	34.15	10	32.80	32.80	6	10,677	0.06%
2018/12/25	18	35.98	11	35.92	35.15	7	10,571	0.07%
2018/12/24	3	36.07	3	36.27	37.45	0	10,361	0.00%
2018/12/22	5	36.00	5	36.10	35.75	0	10,235	0.00%
2018/12/21	10	35.89	39	35.65	36.30	-29	10,278	-0.28%
2018/12/20	21	35.56	16	35.68	34.80	5	10,098	0.05%
2018/12/19	33	36.05	7	36.74	35.10	26	9,975	0.26%
2018/12/18	58	36.63	40	36.76	36.30	18	9,811	0.18%
2018/12/17	8	36.23	2	37.23	37.35	6	9,706	0.06%
2018/12/14	9	36.71	7	37.23	37.20	2	9,423	0.02%
2018/12/13	8	38.05	5	38.13	37.75	3	9,117	0.03%
2018/12/12	13	40.48	11	40.76	39.65	2	8,849	0.02%
2018/12/11	4	39.34	27	38.73	40.00	-23	8,632	-0.27%
2018/12/10	10	35.80	56	36.61	36.40	-46	8,376	-0.55%
2018/12/07	15	34.50	15	34.56	35.75	0	8,035	0.00%
2018/12/06	11	32.78	0	0.00	32.50	11	7,826	0.14%
2018/12/05	2	34.80	6	34.16	34.50	-4	7,775	-0.05%
2018/12/04	41	34.80	3	34.88	34.15	38	7,604	0.50%
2018/12/03	16	32.75	33	31.90	33.45	-17	7,323	-0.23%
2018/11/30	10	30.40	14	30.77	30.45	-4	7,115	-0.06%
2018/11/29	26	31.84	32	32.18	30.00	-6	7,093	-0.08%
2018/11/28	44	30.82	1	31.35	31.15	43	6,655	0.65%
2018/11/26	2	30.05	1	31.80	30.00	1	6,477	0.02%
2018/11/23	0	0.00	2.2	30.16	29.80	-2.2	6,370	-0.04%
2018/11/22	2	30.43	0	0.00	29.80	2	6,320	0.03%
2018/11/21	1	30.10	2	30.20	30.15	-1	6,279	-0.02%
2018/11/19	1	30.40	0	0.00	31.00	1	6,184	0.02%
2018/11/16	2	32.58	1	31.85	32.00	1	6,094	0.02%
2018/11/15	5	32.61	6	33.03	32.60	-1	6,026	-0.02%
2018/11/14	19	33.40	29	32.78	32.90	-10	5,900	-0.17%
2018/11/13	10	30.50	17	30.75	31.10	-7	5,631	-0.12%
2018/11/12	0	0.00	1	30.10	29.55	-1	5,464	-0.02%
2018/11/08	3	29.97	1	29.50	29.70	2	5,481	0.04%
2018/11/07	0	0.00	21	29.25	29.60	-21	5,363	-0.39%
2018/11/05	0	0.00	4	27.73	28.05	-4	5,299	-0.08%
2018/11/02	0	0.00	4	25.95	25.90	-4	5,270	-0.08%
2018/11/01	4	25.33	0	0.00	25.20	4	5,330	0.08%
2018/10/30	4	24.33	0	0.00	24.40	4	5,287	0.08%
2018/10/29	10	25.43	12	25.32	25.25	-2	5,216	-0.04%
2018/10/26	1	25.25	2	25.90	25.70	-1	5,200	-0.02%
2018/10/25	11	26.13	0	0.00	26.00	11	5,151	0.21%
2018/10/24	0	0.00	10	26.84	26.95	-10	5,109	-0.20%
2018/10/23	0	0.00	0.1	26.00	26.00	-0.1	5,012	0.00%
2018/10/22	6	25.00	3	25.12	25.50	3	4,940	0.06%
2018/10/19	2	23.90	2	24.25	24.50	0	4,910	0.00%
2018/10/18	1	24.35	3	24.90	24.60	-2	4,852	-0.04%
2018/10/17	2	24.50	2	25.00	24.35	0	4,821	0.00%
2018/10/16	2	24.60	1	24.40	24.75	1	4,770	0.02%
2018/10/15	3	24.20	0	0.00	23.90	3	4,732	0.06%
2018/10/12	1	24.30	0	0.00	24.25	1	4,700	0.02%
2018/10/11	7	23.95	4	24.05	23.95	3	4,645	0.06%
2018/10/09	6	26.76	3	27.03	26.60	3	4,532	0.07%
2018/10/08	8	27.68	6	26.78	26.80	2	4,491	0.04%
2018/10/05	9	28.73	2	28.75	28.80	7	4,394	0.16%
2018/10/04	21	30.10	16	29.86	29.70	5	4,309	0.12%
2018/10/03	10	31.30	11	31.15	30.85	-1	4,247	-0.02%
2018/10/02	2	29.85	2	30.15	30.00	0	4,113	0.00%
2018/10/01	8	29.58	10	29.95	30.10	-2	4,069	-0.05%
2018/09/28	9	29.84	8	29.85	30.05	1	4,025	0.02%
2018/09/27	3	29.57	3	29.27	29.40	0	3,937	0.00%
2018/09/26	10	30.09	14	30.24	29.90	-4	3,854	-0.10%
2018/09/25	7	31.66	9	31.59	31.50	-2	3,757	-0.05%
2018/09/21	3	31.42	0	0.00	31.15	3	3,712	0.08%
2018/09/20	1	32.30	19.1	31.97	32.00	-18.1	3,638	-0.50%
2018/09/19	0	0.00	2	33.15	32.90	-2	3,554	-0.06%
2018/09/18	0	0.00	1	33.30	33.00	-1	3,551	-0.03%
2018/09/17	40	34.68	33	34.52	34.30	7	3,421	0.20%
2018/09/14	35	33.70	25	33.74	34.00	10	3,060	0.33%
2018/09/13	15	33.07	17	32.74	32.60	-2	2,683	-0.07%
2018/09/12	5	31.60	5	30.92	31.15	0	2,380	0.00%
2018/09/11	5	32.00	2	31.95	31.30	3	2,317	0.13%
2018/09/10	10	32.11	14	31.39	31.35	-4	2,210	-0.18%
2018/09/07	0	0.00	10	31.25	30.80	-10	2,110	-0.47%
2018/09/06	54	31.32	53	32.21	31.00	1	2,012	0.05%
2018/09/05	26	31.11	0	0.00	32.50	26	1,849	1.41%
2018/09/04	0	0.00	2	30.05	30.00	-2	1,631	-0.12%
2018/09/03	2	30.10	5	28.75	28.60	-3	1,556	-0.19%
2018/08/30	0	0.00	1	28.85	28.80	-1	1,455	-0.07%
2018/08/29	1	29.20	0	0.00	28.80	1	1,457	0.07%
2018/08/20	0	0.00	7	29.26	27.90	-7	1,467	-0.48%
2018/08/17	0	0.00	5	29.87	29.30	-5	1,438	-0.35%
2018/08/16	1.3	29.70	0	0.00	30.00	1.3	1,431	0.09%
2018/08/15	3	29.32	3	29.62	30.20	0	1,407	0.00%
2018/08/14	2	29.65	19	29.80	29.80	-17	1,355	-1.25%
2018/08/13	27	29.30	26	29.21	29.40	1	1,316	0.08%
2018/08/10	42	28.63	20	28.75	28.85	22	1,263	1.74%
2018/08/09	0	0.00	55	28.74	28.25	-55	1,210	-4.54%
2018/08/08	61	28.15	0	0.00	28.20	61	1,163	5.24%
2018/08/07	5	27.40	0	0.00	27.45	5	1,091	0.46%
2018/07/31	0	0.00	5	27.04	27.10	-5	1,153	-0.43%
2018/07/27	0	0.00	10	26.80	26.75	-10	1,157	-0.86%
2018/07/26	0	0.00	2	26.60	26.80	-2	1,164	-0.17%
2018/07/24	0	0.00	1	26.25	26.45	-1	1,180	-0.08%
2018/07/23	1	26.20	0	0.00	26.30	1	1,187	0.08%
2018/07/13	2	27.25	0	0.00	27.20	2	1,299	0.15%
2018/07/06	0	0.00	1	26.40	26.70	-1	1,412	-0.07%
2018/06/27	10	28.05	11	28.67	29.00	-1	1,600	-0.06%
2018/06/20	0	0.00	2	27.20	26.50	-2	1,847	-0.11%
2018/06/14	0	0.00	3	26.80	26.60	-3	1,926	-0.16%
2018/06/12	0	0.00	1	27.20	27.10	-1	2,084	-0.05%
2018/06/11	1	26.90	0	0.00	26.90	1	2,111	0.05%
2018/06/06	0	0.00	1	26.80	26.75	-1	2,464	-0.04%
2018/06/05	11	26.57	0	0.00	26.45	11	2,679	0.41%
2018/05/23	0	0.00	10	25.70	25.60	-10	3,840	-0.26%
2018/05/18	2	25.05	0	0.00	25.05	2	3,832	0.05%
2018/05/16	0	0.00	1	25.25	25.20	-1	3,820	-0.03%
2018/05/15	6	25.24	0	0.00	25.20	6	3,824	0.16%
2018/05/07	5	25.65	25	25.79	25.75	-20	3,843	-0.52%
2018/05/04	3	26.60	0	0.00	26.10	3	3,837	0.08%
2018/04/30	0	0.00	1	27.05	26.85	-1	3,844	-0.03%
2018/04/27	1	26.75	0	0.00	26.65	1	3,854	0.03%
2018/04/26	5	26.60	0	0.00	26.60	5	3,864	0.13%
2018/04/18	2	29.93	3	29.47	29.50	-1	3,958	-0.03%
2018/04/09	1	31.15	3	31.40	31.15	-2	3,837	-0.05%
2018/04/03	2	32.33	0	0.00	32.35	2	3,825	0.05%
2018/04/02	1	32.80	3	33.00	32.80	-2	3,795	-0.05%
2018/03/31	4	34.18	0	0.00	33.95	4	3,746	0.11%
2018/03/30	3	35.30	0	0.00	33.70	3	3,724	0.08%
2018/03/29	8	34.60	22	34.78	35.70	-14	3,609	-0.39%
2018/03/28	0	0.00	8	32.67	32.60	-8	3,441	-0.23%
2018/03/27	1	31.35	0	0.00	32.70	1	3,386	0.03%
2018/03/23	3	30.82	0	0.00	30.65	3	3,271	0.09%
2018/03/20	5	32.06	4	31.80	31.70	1	3,160	0.03%
2018/03/19	3	31.17	0	0.00	31.50	3	3,129	0.10%
2018/03/16	1	31.65	2	32.25	31.50	-1	3,056	-0.03%
2018/03/14	2	32.85	2	33.10	33.00	0	2,939	0.00%
2018/03/13	0	0.00	6	34.14	33.90	-6	2,857	-0.21%
2018/03/12	5	33.24	7	33.57	34.50	-2	2,799	-0.07%
2018/03/09	12	33.97	15	33.98	34.40	-3	2,570	-0.12%
2018/03/08	14	33.06	17	33.56	34.30	-3	2,367	-0.13%
2018/03/07	4	32.99	15	32.73	31.90	-11	2,037	-0.54%
2018/03/06	24	32.99	3	32.00	33.20	21	1,914	1.10%
2018/03/05	20	31.47	30	31.98	32.65	-10	1,688	-0.59%
2018/03/02	0	0.00	3	30.15	29.90	-3	1,423	-0.21%
2018/03/01	6	28.38	7	29.11	30.40	-1	1,289	-0.08%
2018/02/27	4	27.75	0	0.00	27.70	4	1,189	0.34%
2018/02/23	0	0.00	2	27.10	27.30	-2	1,141	-0.18%
2018/02/22	2	26.00	0	0.00	26.75	2	1,118	0.18%
2018/02/06	2	26.35	1	25.95	25.40	1	1,152	0.09%
2018/01/30	0	0.00	6	26.90	26.45	-6	1,263	-0.47%
2018/01/24	0	0.00	3	25.98	26.00	-3	1,317	-0.23%
2018/01/23	2	26.25	0	0.00	26.10	2	1,326	0.15%
2018/01/22	0	0.00	1	26.45	26.40	-1	1,342	-0.07%
2018/01/17	3	26.80	0	0.00	27.05	3	1,779	0.17%
2018/01/15	6	27.93	4	27.95	27.70	2	1,735	0.12%
2018/01/12	0	0.00	3	27.00	27.65	-3	1,710	-0.18%
2018/01/04	4	26.65	0	0.00	26.60	4	1,586	0.25%
2018/01/03	7	26.86	0	0.00	26.90	7	1,579	0.44%
2018/01/02	5	26.55	0	0.00	27.25	5	1,559	0.32%