南電 (8046)-元大-成功券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967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(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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/11/22	1.1	126.00	1	127.50	125.00	0.1	2,045	0.00%
2024/11/21	0	126.00	12	126.42	126.50	-12	2,075	-0.58%
2024/11/20	2	124.75	1	126.00	126.00	1	2,142	0.05%
2024/11/19	1.2	124.59	2	123.75	126.50	-0.9	2,141	-0.04%
2024/11/18	0	0.00	1	124.00	124.00	-1	2,131	-0.05%
2024/11/15	0	122.00	0	0.00	121.50	0	2,124	0.00%
2024/11/14	2.3	121.66	2.1	123.21	121.00	0.2	2,127	0.01%
2024/11/13	1.1	123.55	0	0.00	124.00	1.1	2,123	0.05%
2024/11/12	2	124.75	0	0.00	124.00	2	2,141	0.09%
2024/11/11	2	126.75	0	0.00	129.00	2	2,134	0.09%
2024/11/08	2.1	130.14	0	0.00	129.50	2.1	2,155	0.10%
2024/11/07	0	0.00	2	131.25	132.00	-2	2,154	-0.09%
2024/11/06	4.2	123.17	3	124.00	124.50	1.2	2,153	0.06%
2024/11/05	0	0.00	2	127.00	127.50	-2	2,163	-0.09%
2024/11/04	2.1	126.00	0.1	126.00	124.50	2	2,268	0.09%
2024/11/01	3	129.67	4	130.25	131.50	-1	2,305	-0.04%
2024/10/30	2	132.00	1	134.00	133.00	1	2,399	0.04%
2024/10/29	3.1	131.95	0	0.00	130.00	3.1	2,432	0.13%
2024/10/28	1	135.50	0	136.00	136.00	1	2,445	0.04%
2024/10/25	2	136.00	0	0.00	136.00	2	2,545	0.08%
2024/10/24	4	137.88	1	137.51	137.00	3	2,585	0.12%
2024/10/23	1.3	141.65	3.2	140.05	140.50	-1.9	2,613	-0.07%
2024/10/22	3.1	140.02	4.3	140.67	140.50	-1.2	2,631	-0.04%
2024/10/21	1.3	138.39	2	137.00	138.00	-0.7	2,608	-0.03%
2024/10/18	2.1	134.76	0	0.00	133.50	2.1	2,654	0.08%
2024/10/17	1.1	139.36	0	0.00	136.50	1.1	2,735	0.04%
2024/10/16	0	135.50	0	0.00	135.50	0	2,964	0.00%
2024/10/15	0	137.25	0	0.00	137.00	0	3,038	0.00%
2024/10/14	0	136.00	1	136.00	136.50	-1	3,100	-0.03%
2024/10/11	1.1	134.52	1	135.94	134.50	0	3,255	0.00%
2024/10/09	1.1	134.55	0	0.00	135.00	1.1	3,431	0.03%
2024/10/08	2	137.00	0	0.00	136.50	2	3,460	0.06%
2024/10/07	0	141.00	0	0.00	141.50	0	3,480	0.00%
2024/10/04	0	0.00	0.1	139.00	136.50	-0.1	3,481	0.00%
2024/10/01	0	0.00	0	141.00	141.00	0	3,469	0.00%
2024/09/30	0	143.50	2	141.75	142.50	-2	3,486	-0.06%
2024/09/27	2	143.50	2	143.00	142.50	0	3,532	0.00%
2024/09/26	0	0.00	0	140.00	138.50	0	3,541	0.00%
2024/09/25	0	0.00	2	140.75	139.00	-2	3,567	-0.06%
2024/09/24	1	138.00	1	138.00	138.00	0	3,581	0.00%
2024/09/20	0	0.00	4	139.63	137.00	-4	3,711	-0.11%
2024/09/19	0	0.00	0.3	133.00	135.00	-0.3	3,769	-0.01%
2024/09/18	0	134.00	0	0.00	133.00	0	3,834	0.00%
2024/09/16	1	134.50	2	134.50	133.00	-1	3,879	-0.03%
2024/09/13	1.1	133.95	4	133.98	134.00	-3	3,883	-0.08%
2024/09/12	0	126.50	0	126.50	127.50	0	3,913	0.00%
2024/09/11	3.1	123.31	2	123.25	123.00	1.1	3,931	0.03%
2024/09/10	1	125.00	0	0.00	122.00	1	3,937	0.03%
2024/09/09	6.1	124.67	0	0.00	125.50	6.1	3,939	0.16%
2024/09/05	5	130.40	1	128.00	128.00	4	3,961	0.10%
2024/09/04	6.1	132.25	1	134.50	130.00	5.1	3,962	0.13%
2024/09/03	2	143.25	0	0.00	142.00	2	3,926	0.05%
2024/09/02	1	147.00	0	0.00	146.50	1	3,941	0.03%
2024/08/30	0	0.00	1	149.50	147.00	-1	4,008	-0.02%
2024/08/27	3.2	144.88	4	146.38	147.00	-0.8	4,402	-0.02%
2024/08/26	0	0.00	2	150.00	149.00	-2	4,419	-0.05%
2024/08/23	2.1	146.29	0	0.00	147.00	2.1	4,616	0.05%
2024/08/22	10	150.75	10.1	150.72	150.50	-0.1	4,657	0.00%
2024/08/21	0	0.00	1	148.00	147.50	-1	4,591	-0.02%
2024/08/20	0.1	149.00	0	0.00	148.50	0.1	4,598	0.00%
2024/08/19	1	148.50	1	147.50	148.00	0	4,629	0.00%
2024/08/16	1	149.50	0.1	149.50	148.50	0.9	4,633	0.02%
2024/08/15	0	0.00	1.1	146.64	146.00	-1.1	4,636	-0.02%
2024/08/14	2	147.25	2	148.00	148.50	0	4,632	0.00%
2024/08/13	1	145.00	0	0.00	145.00	1	4,636	0.02%
2024/08/09	0.2	142.50	8	142.00	141.50	-7.9	4,718	-0.17%
2024/08/08	9.1	140.21	1	140.00	138.50	8.1	4,708	0.17%
2024/08/07	1	138.00	4	143.50	143.00	-3	4,681	-0.06%
2024/08/06	0.2	138.59	6	138.58	140.50	-5.8	4,628	-0.12%
2024/08/05	3.2	140.75	0.1	143.00	140.50	3.1	4,505	0.07%
2024/08/02	12.7	160.66	5	159.10	156.00	7.7	4,442	0.17%
2024/08/01	2	170.01	5	172.30	169.50	-3	4,339	-0.07%
2024/07/31	9.4	165.03	7	167.85	166.00	2.4	4,324	0.05%
2024/07/30	13.2	166.93	6	166.58	170.00	7.2	4,299	0.17%
2024/07/29	6.2	175.86	1.2	174.92	173.50	5	4,210	0.12%
2024/07/26	4.3	173.19	5	175.00	178.00	-0.7	4,172	-0.02%
2024/07/23	3.1	181.52	10	181.70	181.50	-6.9	4,140	-0.17%
2024/07/22	12.4	178.58	1	178.00	176.50	11.4	4,128	0.27%
2024/07/19	13.1	186.15	9	185.83	183.00	4.1	4,112	0.10%
2024/07/18	4.1	191.01	2	192.50	191.00	2.1	4,196	0.05%
2024/07/17	6.3	194.61	21.5	192.13	195.50	-15.2	4,227	-0.36%
2024/07/16	3	184.50	4	185.25	183.50	-1	4,060	-0.02%
2024/07/15	8.1	187.31	14.6	188.20	187.50	-6.5	4,053	-0.16%
2024/07/12	5.6	189.01	7	190.43	189.00	-1.4	4,033	-0.04%
2024/07/11	16.1	184.56	25	184.86	186.50	-8.9	3,931	-0.23%
2024/07/10	6.2	177.52	0	0.00	176.50	6.2	3,790	0.16%
2024/07/09	6.2	179.97	1	180.00	179.00	5.2	3,798	0.14%
2024/07/08	0.1	184.00	2	184.75	184.00	-2	3,766	-0.05%
2024/07/05	3.1	184.32	1.2	185.25	183.50	1.9	3,769	0.05%
2024/07/04	0	0.00	3	183.83	183.50	-3	3,772	-0.08%
2024/07/03	5.2	181.83	4	182.75	181.00	1.2	3,758	0.03%
2024/07/02	5.2	179.13	1	181.50	178.50	4.2	3,730	0.11%
2024/07/01	5.4	183.23	0.4	184.00	182.50	5	3,712	0.14%
2024/06/28	3	185.83	2	189.00	186.00	1	3,695	0.03%
2024/06/27	2	187.75	1	190.00	186.50	1	3,723	0.03%
2024/06/26	4	187.88	4	188.63	188.00	0	3,665	0.00%
2024/06/25	6	187.50	1	188.00	187.00	5	3,625	0.14%
2024/06/24	4.3	192.67	1	194.50	191.50	3.3	3,537	0.09%
2024/06/21	3	198.00	1.2	197.67	196.50	1.8	3,462	0.05%
2024/06/20	3	199.00	0	0.00	199.50	3	3,398	0.09%
2024/06/19	7.4	198.77	10	199.55	198.50	-2.6	3,391	-0.08%
2024/06/18	0	0.00	5	196.80	196.50	-5	3,350	-0.15%
2024/06/17	0.2	197.00	1	195.50	195.50	-0.8	3,359	-0.02%
2024/06/14	4.1	195.50	4	196.63	194.00	0.1	3,378	0.00%
2024/06/13	2.2	193.31	3	194.17	194.00	-0.8	3,391	-0.02%
2024/06/12	3	192.83	2	194.00	191.00	1	3,401	0.03%
2024/06/11	1	190.50	0	0.00	191.00	1	3,377	0.03%
2024/06/07	6	191.58	3	193.00	194.50	3	3,371	0.09%
2024/06/06	1	190.00	3	193.17	189.50	-2	3,358	-0.06%
2024/06/05	5.2	193.02	1.1	193.62	191.00	4.1	3,350	0.12%
2024/06/04	2.1	197.55	0	0.00	197.00	2.1	3,341	0.06%
2024/06/03	18	200.64	15	203.93	197.00	3	3,348	0.09%
2024/05/31	7	197.67	0	0.00	195.50	7	3,320	0.21%
2024/05/30	5	203.90	9	204.83	202.50	-4	2,957	-0.13%
2024/05/29	11.2	208.66	13.7	209.16	207.00	-2.5	2,959	-0.08%
2024/05/28	2.2	194.52	4.4	194.65	202.00	-2.2	2,753	-0.08%
2024/05/27	0.1	188.86	1	188.50	188.50	-0.9	2,731	-0.03%
2024/05/24	1	186.00	2	186.00	186.00	-1	2,812	-0.04%
2024/05/23	0	189.50	2	189.51	189.00	-2	2,818	-0.07%
2024/05/22	0	0.00	4	185.75	188.00	-4	2,806	-0.14%
2024/05/21	4	184.63	13.1	183.93	183.50	-9.1	2,836	-0.32%
2024/05/20	2	187.75	0	0.00	187.00	2	2,844	0.07%
2024/05/17	7.2	192.13	0	0.00	190.00	7.2	2,858	0.25%
2024/05/16	4	192.00	5	193.30	193.50	-1	2,900	-0.03%
2024/05/15	11.5	184.88	8	187.56	191.00	3.5	2,889	0.12%
2024/05/14	0.1	190.00	2	190.00	190.00	-2	2,847	-0.07%
2024/05/13	2	190.00	0	0.00	190.50	2	2,844	0.07%
2024/05/10	0	0.00	2	189.50	190.00	-2	2,841	-0.07%
2024/05/09	7	187.72	2	189.00	186.50	5	2,839	0.18%
2024/05/08	0.3	188.33	2.1	187.98	189.00	-1.8	2,854	-0.06%
2024/05/07	1.1	183.41	1.2	183.63	186.00	-0.1	2,866	0.00%
2024/05/06	2	182.25	1	183.04	185.00	1	2,875	0.03%
2024/05/03	1	187.50	2	185.50	184.50	-1	2,850	-0.04%
2024/05/02	3.1	183.18	1	185.50	182.50	2.1	2,859	0.07%
2024/04/29	1	188.51	1.1	190.44	190.50	0	2,864	0.00%
2024/04/26	2.1	187.74	2	191.00	188.00	0.1	2,872	0.00%
2024/04/25	4	189.75	0	189.50	188.00	4	2,880	0.14%
2024/04/24	14.3	194.37	20.2	194.23	194.50	-5.9	2,849	-0.21%
2024/04/23	11.1	181.70	8	182.75	185.00	3.1	2,742	0.11%
2024/04/22	3	175.00	6.1	175.33	174.50	-3.1	2,657	-0.12%
2024/04/19	11.4	176.13	8	172.75	171.50	3.4	2,634	0.13%
2024/04/18	2.3	180.59	3.1	180.05	179.00	-0.8	2,557	-0.03%
2024/04/17	2.4	182.15	0	0.00	181.50	2.4	2,527	0.10%
2024/04/16	2.1	186.77	1.4	184.25	185.00	0.7	2,493	0.03%
2024/04/15	7.1	191.79	2	194.00	190.50	5.1	2,500	0.20%
2024/04/12	1	199.00	0	0.00	199.00	1	2,528	0.04%
2024/04/11	3	200.34	1	200.00	199.50	2	2,601	0.08%
2024/04/10	3	203.51	16	203.56	203.00	-13	2,740	-0.47%
2024/04/09	3.1	206.34	0	0.00	206.50	3.1	2,765	0.11%
2024/04/08	0.1	207.00	6	206.00	206.50	-6	2,794	-0.21%
2024/04/03	0	210.50	0.1	210.00	209.00	-0.1	2,805	0.00%
2024/04/02	2.2	208.50	1	209.99	208.00	1.2	2,809	0.04%
2024/04/01	6.2	208.42	7.1	208.08	209.50	-0.9	2,812	-0.03%
2024/03/29	1.3	199.50	4	200.88	200.50	-2.7	2,785	-0.10%
2024/03/28	1.3	199.25	2.5	199.39	198.00	-1.2	2,778	-0.04%
2024/03/27	1.2	201.59	0.2	203.00	202.00	1	2,823	0.03%
2024/03/26	2	204.75	0.4	205.50	204.00	1.6	2,872	0.06%
2024/03/25	0.2	210.00	0.3	209.00	208.50	-0.1	2,937	0.00%
2024/03/22	0.1	211.50	0	212.00	211.00	0.1	2,996	0.00%
2024/03/21	0.2	214.00	0	0.00	212.00	0.2	3,036	0.01%
2024/03/20	3	213.00	2	212.00	212.50	1	3,096	0.03%
2024/03/19	2	210.51	2	210.00	211.50	0	3,104	0.00%
2024/03/18	1	209.00	50.2	207.10	211.00	-49.2	3,115	-1.58%
2024/03/15	6	201.67	1.2	202.37	202.00	4.9	3,110	0.16%
2024/03/14	0	0.00	1.2	204.63	206.00	-1.2	3,108	-0.04%
2024/03/13	0	204.13	4	205.50	203.00	-4	3,126	-0.13%
2024/03/12	1.1	209.00	13	208.81	209.00	-11.9	3,128	-0.38%
2024/03/11	2	205.00	14.1	207.82	207.50	-12.1	3,199	-0.38%
2024/03/08	1.9	206.04	3	206.17	206.50	-1.1	3,322	-0.03%
2024/03/07	3.1	206.47	3	204.00	203.50	0.1	3,378	0.00%
2024/03/06	2	205.75	0.5	206.50	206.00	1.5	3,388	0.05%
2024/03/05	1	211.49	1	213.50	210.00	0	3,400	0.00%
2024/03/04	0.6	209.86	4.7	209.72	209.00	-4	3,442	-0.12%
2024/03/01	2.3	210.91	1.2	213.74	210.50	1.1	3,459	0.03%
2024/02/29	3.3	209.25	6	210.33	211.50	-2.8	3,458	-0.08%
2024/02/27	8.3	211.22	2	216.00	210.50	6.3	3,424	0.18%
2024/02/26	0	221.17	0	0.00	221.00	0	3,357	0.00%
2024/02/23	2.2	223.03	1.1	223.64	221.50	1.1	3,390	0.03%
2024/02/22	11	226.41	2	225.27	225.00	9	3,425	0.26%
2024/02/21	6.1	227.92	5	229.50	228.00	1.1	3,411	0.03%
2024/02/20	0.6	230.55	1	229.50	229.50	-0.4	3,414	-0.01%
2024/02/19	6.1	231.11	8.1	232.00	230.50	-2	3,454	-0.06%
2024/02/16	1	228.00	4	227.00	228.00	-3	3,462	-0.09%
2024/02/15	9.5	221.62	7	222.50	224.50	2.5	3,465	0.07%
2024/02/05	0	0.00	0.1	226.00	225.50	-0.1	3,451	0.00%
2024/02/02	0	0.00	7	227.50	227.50	-7	3,491	-0.20%
2024/02/01	3.2	226.00	4	225.00	226.50	-0.8	3,533	-0.02%
2024/01/31	2	228.00	2	228.25	227.00	0	3,579	0.00%
2024/01/30	1	228.00	2	229.25	227.00	-1	3,603	-0.03%
2024/01/29	0	228.50	1	228.50	228.00	-1	3,628	-0.03%
2024/01/26	0	224.00	3	224.00	225.00	-3	3,738	-0.08%
2024/01/25	1.1	224.09	4.7	225.21	224.50	-3.6	3,778	-0.09%
2024/01/24	3.3	225.89	2	225.75	225.50	1.3	3,781	0.03%
2024/01/23	0.2	227.76	6	227.42	227.50	-5.8	3,825	-0.15%
2024/01/22	0	225.50	1	224.50	225.00	-1	3,827	-0.03%
2024/01/19	2	221.50	2	221.00	221.50	0	3,865	0.00%
2024/01/18	3.1	217.84	0.2	218.00	216.50	2.9	3,906	0.07%
2024/01/17	12.2	221.17	1	220.50	218.50	11.2	3,917	0.29%
2024/01/16	5	222.10	2	223.25	223.50	3	3,903	0.08%
2024/01/15	15.1	225.84	9	225.28	224.00	6.1	3,890	0.16%
2024/01/12	2	228.75	3.1	228.07	229.00	-1.1	3,882	-0.03%
2024/01/11	2.1	226.50	0	0.00	228.00	2.1	3,931	0.05%
2024/01/10	1.1	225.14	0	0.00	225.50	1.1	3,980	0.03%
2024/01/09	2	226.25	5	227.20	226.00	-3	3,991	-0.08%
2024/01/08	26.6	225.36	0.4	228.00	224.50	26.2	3,978	0.66%
2024/01/05	11.9	228.51	0	0.00	227.00	11.9	3,914	0.30%
2024/01/04	26.5	234.95	6	236.58	231.00	20.5	3,860	0.53%
2024/01/03	9.2	244.50	5	245.80	243.00	4.2	3,772	0.11%
2024/01/02	5	250.30	6	253.00	250.00	-1	3,822	-0.03%
2023/12/29	5	249.50	11.5	250.15	251.50	-6.5	3,818	-0.17%
2023/12/28	3	247.33	2	248.00	248.00	1	3,827	0.03%
2023/12/27	3	249.50	0	0.00	250.00	3	3,836	0.08%
2023/12/26	2.6	249.23	4	248.50	247.50	-1.4	3,883	-0.04%
2023/12/25	3	245.00	6	244.75	246.00	-3	3,936	-0.08%
2023/12/22	14.4	242.29	1.2	241.96	241.50	13.3	3,974	0.33%
2023/12/21	4.3	244.44	5	245.10	244.50	-0.7	3,952	-0.02%
2023/12/20	3	244.83	5	247.40	245.50	-2	3,964	-0.05%
2023/12/19	20	246.33	6	245.75	244.50	14	3,977	0.35%
2023/12/18	3.2	248.68	3.1	248.50	251.50	0.1	3,974	0.00%
2023/12/15	3.1	251.90	2	253.50	252.50	1.1	4,052	0.03%
2023/12/14	0.2	251.00	3	252.17	252.00	-2.8	4,078	-0.07%
2023/12/13	3.1	249.49	10	249.15	250.00	-7	4,157	-0.17%
2023/12/12	10.1	250.00	4.1	249.76	248.00	6	4,381	0.14%
2023/12/11	0	0.00	0	252.00	252.50	0	4,415	0.00%
2023/12/08	3.1	249.71	5	249.80	250.00	-1.9	4,443	-0.04%
2023/12/07	8.5	248.95	4	249.25	247.00	4.5	4,529	0.10%
2023/12/06	14.5	250.55	5	250.80	249.00	9.5	4,527	0.21%
2023/12/05	9.1	252.10	8.5	253.35	252.50	0.6	4,476	0.01%
2023/12/04	15	245.03	9	246.28	250.50	6	4,364	0.14%
2023/12/01	3.1	247.05	13	248.65	249.50	-9.9	4,269	-0.23%
2023/11/30	12.1	248.87	10	248.75	248.00	2.1	4,251	0.05%
2023/11/29	10	249.45	3	250.33	251.00	7	4,252	0.16%
2023/11/28	5.2	241.81	3.3	242.36	245.00	1.9	4,208	0.05%
2023/11/27	0	239.00	1	238.50	239.00	-1	4,170	-0.02%
2023/11/24	2	239.50	2	239.00	238.00	0	4,195	0.00%
2023/11/22	2	238.25	2	240.50	237.00	0	4,265	0.00%
2023/11/21	3	243.00	7.3	243.14	242.50	-4.3	4,264	-0.10%
2023/11/20	0	0.00	1.1	239.41	239.00	-1.1	4,280	-0.03%
2023/11/17	2	235.50	3	237.00	237.00	-1	4,269	-0.02%
2023/11/16	1.1	235.82	4	238.88	238.50	-2.9	4,271	-0.07%
2023/11/15	6	236.00	6	236.83	235.50	0	4,240	0.00%
2023/11/14	3	231.33	2	232.25	230.50	1	4,201	0.02%
2023/11/13	7.1	232.07	8	232.13	230.50	-0.9	4,221	-0.02%
2023/11/10	8.1	222.82	32	224.00	228.00	-23.9	4,226	-0.57%
2023/11/09	4.3	228.52	0	0.00	227.50	4.3	4,200	0.10%
2023/11/08	0.1	232.50	0	0.00	231.00	0.1	4,201	0.00%
2023/11/07	5	233.40	2	235.00	232.50	3	4,181	0.07%
2023/11/06	1	235.00	2	237.00	237.00	-1	4,201	-0.02%
2023/11/03	10.3	234.14	4	233.69	232.50	6.3	4,199	0.15%
2023/11/02	1.1	242.68	0	0.00	243.00	1.1	4,130	0.03%
2023/11/01	3	238.33	3	239.33	240.00	0	4,126	0.00%
2023/10/31	4.3	236.28	8	236.38	236.00	-3.7	4,181	-0.09%
2023/10/30	1	231.51	2	233.00	232.00	-1	4,263	-0.02%
2023/10/27	2	233.75	3	232.50	233.50	-1	4,309	-0.02%
2023/10/26	3.1	229.53	2	232.25	229.00	1.1	4,322	0.03%
2023/10/25	7	237.86	8	239.19	238.00	-1	4,282	-0.02%
2023/10/24	11	236.32	9	235.72	238.00	2	4,327	0.05%
2023/10/23	10.1	237.70	5	238.59	237.00	5.1	4,353	0.12%
2023/10/20	2	238.50	12	239.00	239.50	-10	4,398	-0.23%
2023/10/19	15.2	245.29	4	245.50	242.50	11.2	4,421	0.25%
2023/10/18	9	250.83	7	252.43	250.50	2	4,439	0.05%
2023/10/17	8.3	256.20	6	256.91	255.50	2.3	4,458	0.05%
2023/10/16	10	252.10	11	252.64	253.00	-1	4,580	-0.02%
2023/10/12	8	256.94	4	257.50	256.50	4	4,835	0.08%
2023/10/11	8	256.63	7	259.14	260.00	1	4,923	0.02%
2023/10/06	15.4	256.44	16	255.81	251.50	-0.6	5,040	-0.01%
2023/10/05	6	262.42	4	261.38	260.50	2	5,050	0.04%
2023/10/04	4.2	259.50	8	260.38	264.00	-3.8	5,058	-0.08%
2023/10/03	9.3	265.73	11	264.46	262.00	-1.7	5,070	-0.03%
2023/10/02	10	269.00	10.1	268.65	267.50	-0.1	5,179	0.00%
2023/09/28	9	267.00	6	266.33	266.50	3	5,182	0.06%
2023/09/27	8	262.63	7	263.21	265.00	1	5,166	0.02%
2023/09/26	8	265.87	9.2	264.11	263.00	-1.1	5,193	-0.02%
2023/09/25	7	268.43	6.1	268.44	269.00	0.9	5,186	0.02%
2023/09/22	7	263.44	3.1	266.66	267.00	4	5,138	0.08%
2023/09/21	7	262.79	4	262.37	263.50	3	5,088	0.06%
2023/09/20	23.2	264.36	8	262.00	260.50	15.2	5,100	0.30%
2023/09/19	10.1	273.27	15	273.30	271.00	-4.9	5,047	-0.10%
2023/09/18	4	271.63	22.5	273.69	272.50	-18.5	4,983	-0.37%
2023/09/15	3	268.99	35.4	270.43	272.00	-32.3	4,889	-0.66%
2023/09/14	3.1	257.76	1	258.50	259.00	2.1	4,683	0.05%
2023/09/13	1	258.00	1	263.50	257.50	0	4,665	0.00%
2023/09/12	0.4	259.04	26	253.79	260.50	-25.6	4,689	-0.55%
2023/09/11	0	248.50	1.2	249.22	251.00	-1.1	4,724	-0.02%
2023/09/08	0	0.00	3	250.33	249.00	-3	4,791	-0.06%
2023/09/07	1	250.47	3	249.33	250.00	-2	4,860	-0.04%
2023/09/06	1	248.00	0	0.00	249.00	1	4,890	0.02%
2023/09/05	0	0.00	0.1	247.50	248.00	-0.1	4,945	0.00%
2023/09/04	0.1	244.54	5.2	247.60	250.00	-5.1	5,054	-0.10%
2023/09/01	3.1	239.77	9	242.61	243.00	-5.9	5,138	-0.11%
2023/08/31	4	241.50	1	243.50	241.50	3	5,234	0.06%
2023/08/30	7	244.36	5.1	245.39	243.00	1.9	5,299	0.04%
2023/08/29	3.2	242.56	8.1	242.25	244.00	-4.9	5,405	-0.09%
2023/08/28	0	0.00	10	234.55	236.50	-10	5,416	-0.18%
2023/08/25	23	232.22	0	0.00	231.00	23	5,489	0.42%
2023/08/24	1	240.50	15	238.13	239.50	-14	5,579	-0.25%
2023/08/23	1	228.00	1	228.00	230.50	0	5,698	0.00%
2023/08/22	1	231.50	1	231.00	229.50	0	5,872	0.00%
2023/08/21	2	228.50	2	232.50	228.00	0	6,151	0.00%
2023/08/18	5	232.90	9	231.06	231.00	-4	6,247	-0.06%
2023/08/17	2.5	232.80	4	234.00	236.50	-1.5	6,326	-0.02%
2023/08/16	5.1	237.59	6	237.67	236.00	-0.9	6,441	-0.01%
2023/08/15	0	236.00	4	236.13	236.50	-4	6,553	-0.06%
2023/08/14	1.1	231.00	3	230.00	232.00	-1.9	6,639	-0.03%
2023/08/11	2.1	238.98	4	238.75	238.50	-1.9	6,726	-0.03%
2023/08/10	8.1	241.26	1	243.00	238.50	7.1	6,828	0.10%
2023/08/09	6	246.50	7	249.29	247.00	-1	6,830	-0.01%
2023/08/08	20.8	246.49	7	246.93	245.00	13.8	6,867	0.20%
2023/08/07	4.2	251.78	2.1	252.02	250.50	2.1	6,877	0.03%
2023/08/04	1.1	248.24	8	251.69	252.50	-6.9	6,923	-0.10%
2023/08/02	4	252.13	2	255.50	251.50	2	7,040	0.03%
2023/08/01	2.1	251.89	1	253.50	249.50	1.1	7,091	0.02%
2023/07/31	5.1	248.27	3	250.67	248.00	2.1	7,135	0.03%
2023/07/28	2.1	254.10	2	252.53	254.50	0.1	7,229	0.00%
2023/07/27	4.1	250.87	20	250.00	250.00	-15.9	7,271	-0.22%
2023/07/26	4	256.13	12	256.58	254.50	-8	7,344	-0.11%
2023/07/25	2	262.01	3	261.67	258.00	-1	7,480	-0.01%
2023/07/24	5.1	262.71	2	263.25	261.50	3.1	7,518	0.04%
2023/07/21	7	260.15	4.1	259.15	258.00	2.9	7,599	0.04%
2023/07/20	2	271.50	2	270.25	267.00	0	7,689	0.00%
2023/07/19	8	268.63	3.4	272.07	266.50	4.6	7,723	0.06%
2023/07/18	23.6	274.57	42.8	274.46	275.50	-19.2	7,678	-0.25%
2023/07/17	2.1	263.06	2.2	263.33	262.50	-0.1	7,491	0.00%
2023/07/14	7.2	269.01	2.1	265.84	266.00	5.2	7,540	0.07%
2023/07/13	14.2	263.99	29.1	266.39	264.50	-15	7,468	-0.20%
2023/07/12	8.5	249.08	3.1	250.10	254.50	5.4	7,352	0.07%
2023/07/11	5.1	246.50	4	246.00	247.00	1.1	7,336	0.01%
2023/07/10	10.3	244.51	0.5	244.00	243.50	9.8	7,441	0.13%
2023/07/07	7.3	248.72	2.1	249.22	246.50	5.3	7,447	0.07%
2023/07/06	4.1	259.37	7.1	260.43	255.50	-3	7,352	-0.04%
2023/07/05	5.2	262.44	8	263.31	261.50	-2.8	7,356	-0.04%
2023/07/04	5.3	263.39	11	262.91	262.00	-5.7	7,334	-0.08%
2023/07/03	12	269.96	2	268.00	270.00	10	7,384	0.14%
2023/06/30	6	262.58	2	264.00	264.00	4	7,531	0.05%
2023/06/29	16.5	262.58	2	265.25	262.50	14.5	7,637	0.19%
2023/06/28	34	264.29	2	266.00	262.00	32	7,679	0.42%
2023/06/27	12.3	271.38	10	270.55	268.50	2.3	7,779	0.03%
2023/06/26	1	275.99	13	275.85	275.00	-12	7,818	-0.15%
2023/06/21	6	279.75	2.4	279.17	278.00	3.6	8,025	0.05%
2023/06/20	7	277.72	6.1	279.80	281.50	0.9	8,127	0.01%
2023/06/19	10	278.40	0.2	278.00	278.00	9.8	8,249	0.12%
2023/06/16	6.6	278.22	1	278.00	279.50	5.6	8,322	0.07%
2023/06/15	12.6	282.99	7	282.79	281.00	5.6	8,296	0.07%
2023/06/14	12	294.58	17.1	294.94	293.50	-5.1	8,249	-0.06%
2023/06/13	6.2	291.95	13	292.04	293.00	-6.8	8,253	-0.08%
2023/06/12	0.2	284.66	2	285.25	286.00	-1.8	8,243	-0.02%
2023/06/09	5.1	282.35	13	284.77	284.50	-7.9	8,308	-0.09%
2023/06/08	30.7	282.30	2.2	283.88	282.00	28.5	8,401	0.34%
2023/06/07	21.3	292.86	1.1	292.86	290.00	20.3	8,463	0.24%
2023/06/06	11.3	297.81	0.1	297.50	296.50	11.2	8,514	0.13%
2023/06/05	4.7	306.88	9.6	307.19	305.00	-4.9	8,504	-0.06%
2023/06/02	5.1	300.62	17.3	303.86	308.00	-12.2	8,495	-0.14%
2023/06/01	9.2	297.81	2.3	298.13	298.50	6.9	8,464	0.08%
2023/05/31	15.1	299.33	20	299.65	303.00	-4.9	8,667	-0.06%
2023/05/30	8.5	296.86	1	295.50	294.00	7.5	8,725	0.09%
2023/05/29	24.1	299.11	12	305.29	302.50	12	8,686	0.14%
2023/05/26	0	305.50	4.1	306.13	303.00	-4.1	8,597	-0.05%
2023/05/25	11.6	303.82	31.4	300.33	302.50	-19.8	8,464	-0.23%
2023/05/24	1.3	290.28	2.1	289.52	292.00	-0.8	8,223	-0.01%
2023/05/23	1	283.57	3.3	287.99	289.00	-2.3	8,138	-0.03%
2023/05/22	45.2	283.41	15.5	283.34	281.50	29.7	8,079	0.37%
2023/05/19	2.3	292.31	18.3	292.09	293.00	-16	7,965	-0.20%
2023/05/18	18.1	287.47	6	287.83	285.50	12	7,929	0.15%
2023/05/17	27	288.20	3.5	288.23	286.50	23.6	7,927	0.30%
2023/05/16	5	289.50	14.1	289.46	288.50	-9	7,854	-0.11%
2023/05/15	6.1	282.00	4	283.63	281.00	2.1	7,773	0.03%
2023/05/12	5.1	279.55	6.3	284.83	287.00	-1.3	7,789	-0.02%
2023/05/11	8	279.45	1.3	282.40	278.00	6.8	7,758	0.09%
2023/05/10	19.4	283.74	6.2	283.18	282.50	13.2	7,761	0.17%
2023/05/09	12.1	284.88	12.1	285.39	287.50	0	7,767	0.00%
2023/05/08	4.2	282.31	29	284.07	281.00	-24.8	7,773	-0.32%
2023/05/05	0	0.00	10.7	276.53	277.50	-10.7	7,758	-0.14%
2023/05/04	14.2	270.43	4	271.13	272.50	10.2	7,857	0.13%
2023/05/03	5.1	277.68	3.1	278.16	276.00	2.1	7,900	0.03%
2023/05/02	4	279.00	8.3	277.02	277.50	-4.3	7,915	-0.05%
2023/04/28	8.2	275.12	9.5	274.56	274.50	-1.4	7,942	-0.02%
2023/04/27	2.3	265.45	7	266.57	266.50	-4.7	7,815	-0.06%
2023/04/26	15.2	262.41	21.5	265.52	269.00	-6.2	7,812	-0.08%
2023/04/25	4.1	263.63	9	266.50	258.00	-4.9	7,838	-0.06%
2023/04/24	3	264.17	4	265.13	268.50	-1	7,743	-0.01%
2023/04/21	3.1	260.81	5.1	259.62	260.00	-2	7,734	-0.03%
2023/04/20	27.1	255.62	22	255.70	255.00	5.1	7,732	0.07%
2023/04/19	7.4	258.54	6	256.08	254.00	1.4	7,858	0.02%
2023/04/18	1.1	263.23	2	264.25	263.00	-0.9	7,907	-0.01%
2023/04/17	3.1	263.84	1	262.00	264.50	2.1	8,079	0.03%
2023/04/14	12	263.29	2.1	263.21	263.00	9.9	8,253	0.12%
2023/04/13	7.5	266.28	18	264.89	264.00	-10.5	8,265	-0.13%
2023/04/12	0.1	272.00	1	274.50	274.50	-1	8,201	-0.01%
2023/04/11	5.1	274.01	0	0.00	274.00	5.1	8,246	0.06%
2023/04/10	3.4	274.10	3	272.83	275.50	0.4	8,270	0.00%
2023/04/07	1.1	274.55	1	274.50	274.00	0.1	8,272	0.00%
2023/04/06	5.6	273.40	2.3	273.54	274.50	3.3	8,283	0.04%
2023/03/31	12.1	284.95	13	286.58	283.00	-1	8,310	-0.01%
2023/03/30	14	280.64	4.1	279.76	281.00	9.9	8,315	0.12%
2023/03/29	1.1	276.83	26.2	277.26	272.00	-25.2	8,478	-0.30%
2023/03/28	8.6	277.38	15.4	274.10	273.50	-6.9	8,836	-0.08%
2023/03/27	7.2	284.24	1	287.00	285.50	6.2	8,862	0.07%
2023/03/24	12.1	287.74	9.2	287.63	286.50	3	9,014	0.03%
2023/03/23	6.1	279.80	9.7	278.08	280.50	-3.7	8,871	-0.04%
2023/03/22	16.3	275.59	5	276.60	275.50	11.3	8,921	0.13%
2023/03/21	1.4	268.64	8.8	267.25	269.00	-7.4	8,944	-0.08%
2023/03/20	10.2	263.00	2.3	263.73	262.50	8	8,933	0.09%
2023/03/17	27.2	261.98	2	261.75	261.00	25.2	9,094	0.28%
2023/03/16	5	260.40	33.5	259.84	259.00	-28.5	9,229	-0.31%
2023/03/15	3	263.50	27	260.93	259.50	-24	9,580	-0.25%
2023/03/14	28.1	261.51	9.1	261.22	260.00	19	9,712	0.20%
2023/03/13	3.3	260.02	15	263.90	266.00	-11.7	9,889	-0.12%
2023/03/10	30.9	262.21	27	263.04	260.00	3.9	9,931	0.04%
2023/03/09	6	266.17	12	267.12	266.50	-6	10,174	-0.06%
2023/03/08	4.1	261.59	6.2	260.77	263.00	-2.1	10,063	-0.02%
2023/03/07	1.1	257.69	6.3	258.58	258.50	-5.2	10,084	-0.05%
2023/03/06	36.1	263.57	11.4	261.81	261.00	24.7	10,128	0.24%
2023/03/03	13.2	259.40	15.8	260.14	259.00	-2.6	10,261	-0.03%
2023/03/02	5.2	250.92	13.5	249.57	250.50	-8.3	10,165	-0.08%
2023/03/01	5	236.30	5	237.60	240.50	0	10,116	0.00%
2023/02/24	9.6	236.55	5	239.20	235.00	4.6	10,158	0.04%
2023/02/23	4.1	241.15	2	243.50	243.00	2.1	10,183	0.02%
2023/02/22	5.2	241.16	0	242.00	240.00	5.2	10,408	0.05%
2023/02/21	1	243.50	3	245.00	247.00	-2	10,602	-0.02%
2023/02/20	10	246.35	2	245.75	244.00	8	10,845	0.07%
2023/02/17	0.2	245.33	0	0.00	245.50	0.2	11,153	0.00%
2023/02/16	9.1	245.74	9	246.72	247.50	0.1	11,793	0.00%
2023/02/15	4.5	238.00	3	239.33	244.00	1.5	11,900	0.01%
2023/02/14	5	237.80	14	237.07	238.50	-9	11,952	-0.08%
2023/02/13	9.9	234.96	2	233.00	233.00	7.9	12,322	0.06%
2023/02/10	5.5	237.63	1	238.00	237.00	4.5	12,572	0.04%
2023/02/09	5.1	243.03	2	243.25	243.00	3.1	12,694	0.02%
2023/02/08	8.1	243.90	5.2	245.94	244.00	2.9	12,976	0.02%
2023/02/07	11.4	242.94	11.3	242.43	244.00	0.1	13,058	0.00%
2023/02/06	26.9	241.13	19	240.19	239.00	7.9	13,207	0.06%
2023/02/03	9.2	257.26	6.3	260.21	255.00	2.9	13,161	0.02%
2023/02/02	20.1	260.72	8	261.44	264.50	12.1	13,207	0.09%
2023/02/01	6	255.75	18	253.72	255.50	-12	13,225	-0.09%
2023/01/31	0	0.00	3.2	244.72	243.00	-3.2	13,197	-0.02%
2023/01/30	10	241.02	13	244.69	246.00	-3	13,404	-0.02%
2023/01/17	2.3	232.35	0	0.00	234.50	2.3	13,495	0.02%
2023/01/16	4	233.25	4	233.00	233.00	0	13,839	0.00%
2023/01/13	8.3	235.68	18	232.56	230.00	-9.8	14,000	-0.07%
2023/01/12	7	233.79	12	233.42	232.00	-5	14,152	-0.04%
2023/01/11	4	235.50	2	235.50	234.00	2	14,447	0.01%
2023/01/10	10	233.15	4	233.63	236.50	6	14,660	0.04%
2023/01/09	15	233.23	8.2	233.62	236.00	6.8	14,843	0.05%
2023/01/06	11	225.91	14	225.89	227.50	-3	14,819	-0.02%
2023/01/05	13	221.88	7	219.29	219.50	6	14,815	0.04%
2023/01/04	12.2	225.09	17	224.62	223.00	-4.8	14,728	-0.03%
2023/01/03	2	227.30	13	226.81	233.00	-11	14,662	-0.07%
2022/12/30	4	230.00	8	227.56	227.00	-4	14,732	-0.03%
2022/12/29	19	227.06	4	229.63	231.00	15	14,768	0.10%
2022/12/28	14	235.28	10	235.50	231.50	4	14,913	0.03%
2022/12/27	0	240.62	7	241.64	238.00	-7	15,074	-0.05%
2022/12/26	10	238.30	4	238.00	237.00	6	15,149	0.04%
2022/12/23	14	236.96	17.1	238.89	242.00	-3.1	15,276	-0.02%
2022/12/22	4.1	237.74	14	238.14	243.00	-9.9	15,283	-0.07%
2022/12/21	17.1	237.26	7.1	236.99	237.00	10.1	15,279	0.07%
2022/12/20	19.5	243.24	9.1	243.25	241.50	10.4	15,189	0.07%
2022/12/19	7	258.71	3.1	260.23	257.00	4	14,930	0.03%
2022/12/16	15	263.50	12.2	262.74	260.00	2.9	14,855	0.02%
2022/12/15	22.2	271.75	6	272.42	274.00	16.2	14,757	0.11%
2022/12/14	3	272.32	5	274.40	274.00	-2	14,743	-0.01%
2022/12/13	25.1	273.84	4	274.25	270.00	21.1	14,790	0.14%
2022/12/12	8	280.38	3	280.83	281.00	5	14,675	0.03%
2022/12/09	21	285.43	2.1	284.95	281.50	18.9	14,751	0.13%
2022/12/08	10.1	282.81	12	282.58	287.00	-2	14,641	-0.01%
2022/12/07	33.1	286.96	25.4	284.57	278.50	7.7	14,622	0.05%
2022/12/06	30.1	309.92	31	310.21	304.50	-1	14,293	-0.01%
2022/12/05	31.1	309.61	36.2	308.62	310.50	-5.2	14,155	-0.04%
2022/12/02	6.1	291.36	9.2	291.61	295.50	-3.2	13,957	-0.02%
2022/12/01	20	286.95	15.3	289.15	286.50	4.7	13,977	0.03%
2022/11/30	1.1	268.45	1	270.50	269.50	0.1	13,656	0.00%
2022/11/29	14	267.79	7	267.29	267.00	7	13,768	0.05%
2022/11/28	6.6	270.57	3.2	271.94	273.00	3.4	13,889	0.02%
2022/11/25	11.1	273.60	13.1	274.38	271.00	-2	14,066	-0.01%
2022/11/24	9.2	265.09	14	265.82	270.00	-4.8	13,891	-0.03%
2022/11/23	6.1	262.67	5	263.30	259.00	1.1	13,814	0.01%
2022/11/22	2	260.00	6	262.00	262.00	-4	13,857	-0.03%
2022/11/21	15	260.83	21	260.60	261.00	-6	13,867	-0.04%
2022/11/18	17	264.18	14	261.32	258.00	3	13,855	0.02%
2022/11/17	16	269.97	8	269.56	267.50	8	13,777	0.06%
2022/11/16	12	268.88	19	269.24	272.50	-7	13,810	-0.05%
2022/11/15	21	265.57	16.4	266.16	270.50	4.7	13,909	0.03%
2022/11/14	43.3	264.66	42.6	265.83	263.00	0.7	13,834	0.00%
2022/11/11	0	0.00	15	256.50	256.50	-15	13,368	-0.11%
2022/11/10	5	233.40	4.6	232.98	233.50	0.4	13,309	0.00%
2022/11/09	14.2	230.43	22.2	230.00	234.50	-8	13,340	-0.06%
2022/11/08	12.1	221.08	18	221.94	219.00	-5.9	13,260	-0.04%
2022/11/07	4	215.13	3	215.69	214.50	1	13,156	0.01%
2022/11/04	7	213.07	6	215.67	217.00	1	13,147	0.01%
2022/11/03	3	214.50	3	216.33	217.00	0	12,958	0.00%
2022/11/02	7	214.07	15	214.37	217.50	-8	12,985	-0.06%
2022/11/01	13	209.85	9	209.00	208.50	4	12,849	0.03%
2022/10/31	17	211.00	13	212.00	211.50	4	12,874	0.03%
2022/10/28	13	208.73	14.1	208.51	208.50	-1.1	12,879	-0.01%
2022/10/27	49	204.23	53	202.19	207.00	-4	12,750	-0.03%
2022/10/26	60	203.37	52	200.29	199.50	8	12,741	0.06%
2022/10/25	11	207.82	14.1	208.68	207.00	-3.1	12,665	-0.02%
2022/10/24	20	206.13	31.2	207.77	207.50	-11.2	12,654	-0.09%
2022/10/21	53.1	201.76	50	200.48	195.00	3.1	12,710	0.02%
2022/10/20	29.1	198.17	26	199.75	199.50	3.1	12,735	0.02%
2022/10/19	20.2	206.56	23	206.26	205.00	-2.8	12,665	-0.02%
2022/10/18	18	198.53	15.1	199.00	201.00	2.9	12,497	0.02%
2022/10/17	22.1	190.18	19.1	191.53	195.00	3	12,474	0.02%
2022/10/14	2.1	188.64	23.2	191.70	195.50	-21.1	12,509	-0.17%
2022/10/13	23.2	184.03	18	180.83	178.00	5.2	12,619	0.04%
2022/10/12	7.1	189.50	9	189.83	189.00	-1.9	12,571	-0.02%
2022/10/11	17	193.12	12	188.88	187.50	5	12,616	0.04%
2022/10/07	11	203.50	25	204.94	204.00	-14	12,604	-0.11%
2022/10/06	6	203.42	9	203.39	207.00	-3	12,628	-0.02%
2022/10/05	44	202.66	29	202.72	200.50	15	12,668	0.12%
2022/10/04	21.1	194.37	14	197.93	198.00	7.1	12,570	0.06%
2022/10/03	15	186.53	13	187.65	188.50	2	12,519	0.02%
2022/09/30	7.1	182.73	13	183.69	189.00	-5.9	12,630	-0.05%
2022/09/29	14	187.96	10	187.80	186.00	4	12,684	0.03%
2022/09/28	5	191.48	7	190.36	187.00	-2	12,715	-0.02%
2022/09/27	24.1	196.74	19	196.76	200.00	5.1	12,759	0.04%
2022/09/26	3	198.32	7.1	198.37	193.00	-4.1	12,737	-0.03%
2022/09/23	7	206.57	0	0.00	205.00	7	12,722	0.06%
2022/09/22	20.1	208.31	20.1	207.51	207.00	0	12,698	0.00%
2022/09/21	7.1	217.06	3	219.00	216.00	4.1	12,641	0.03%
2022/09/20	16.2	218.69	17	219.65	220.50	-0.9	12,644	-0.01%
2022/09/19	1	222.00	1	225.00	222.00	0	12,513	0.00%
2022/09/16	5.1	224.35	3	223.50	221.50	2.1	12,492	0.02%
2022/09/15	7.1	229.72	10	231.80	228.00	-2.9	12,403	-0.02%
2022/09/14	21.1	228.58	20	227.90	229.50	1.1	12,408	0.01%
2022/09/13	13	244.31	12	240.88	240.00	1	12,285	0.01%
2022/09/12	1	248.50	6	247.58	246.50	-5	12,262	-0.04%
2022/09/08	8.2	243.24	6	242.67	242.00	2.2	12,336	0.02%
2022/09/07	28.1	242.59	24	242.56	242.00	4.1	12,397	0.03%
2022/09/06	15	252.70	9.2	251.68	250.50	5.8	12,319	0.05%
2022/09/05	7.1	249.44	4	251.00	247.50	3.1	12,305	0.03%
2022/09/02	18.1	246.28	11	245.86	243.00	7.1	12,206	0.06%
2022/09/01	29.1	254.32	18.2	246.71	244.50	10.9	12,032	0.09%
2022/08/31	7	267.29	6	266.92	270.50	1	11,794	0.01%
2022/08/30	16	266.00	14.2	267.14	267.50	1.8	11,767	0.02%
2022/08/29	17.1	260.86	30	261.18	266.50	-12.9	11,715	-0.11%
2022/08/26	18.1	282.06	23.1	282.46	278.00	-5	11,605	-0.04%
2022/08/25	20.1	274.61	3	274.33	276.00	17.1	11,562	0.15%
2022/08/24	11.2	271.50	22	271.41	270.00	-10.8	11,603	-0.09%
2022/08/23	16	278.31	9.1	278.43	274.00	6.9	11,453	0.06%
2022/08/22	46	297.48	34.3	295.07	288.00	11.7	11,245	0.10%
2022/08/19	14.1	289.51	10	288.70	295.00	4.1	10,925	0.04%
2022/08/18	8.2	272.09	16	273.59	281.50	-7.8	10,763	-0.07%
2022/08/17	45.1	279.96	12	278.92	278.00	33.1	10,705	0.31%
2022/08/16	23.1	281.11	25.4	279.68	277.00	-2.3	10,591	-0.02%
2022/08/15	21.1	277.21	11	277.55	282.00	10.1	10,432	0.10%
2022/08/12	8.3	260.89	15	261.23	261.50	-6.7	10,094	-0.07%
2022/08/11	20	255.22	20	254.85	254.00	0	9,930	0.00%
2022/08/10	9.5	250.69	5	249.30	245.50	4.5	9,778	0.05%
2022/08/09	17.1	249.48	16	250.69	249.00	1.1	9,654	0.01%
2022/08/08	2	240.75	1	243.50	246.50	1	9,525	0.01%
2022/08/05	15	245.03	16	244.44	244.00	-1	9,468	-0.01%
2022/08/04	19	235.68	17	234.32	234.50	2	9,353	0.02%
2022/08/03	5	235.70	3	234.50	234.00	2	9,176	0.02%
2022/08/02	7.1	234.64	14	234.11	238.00	-6.9	9,128	-0.08%
2022/08/01	16	239.88	14	240.50	243.50	2	8,992	0.02%
2022/07/29	13	244.41	16	243.41	240.50	-3	8,840	-0.03%
2022/07/28	19.1	248.90	10.2	246.04	238.50	8.9	8,673	0.10%
2022/07/27	20.2	257.58	23	257.37	263.50	-2.8	8,248	-0.03%
2022/07/26	14.1	260.60	5	265.70	254.50	9.1	7,993	0.11%
2022/07/25	14.1	276.30	10	275.45	272.00	4.1	7,811	0.05%
2022/07/22	13	283.65	12	282.96	278.50	1	7,679	0.01%
2022/07/21	9	275.89	17	279.24	282.00	-8	7,498	-0.11%
2022/07/20	20	264.90	9	265.89	266.50	11	7,230	0.15%
2022/07/19	2	256.50	6	257.08	253.00	-4	7,063	-0.06%
2022/07/18	8	257.69	11.2	260.76	259.00	-3.2	7,012	-0.05%
2022/07/15	5	248.50	8	248.63	253.50	-3	6,872	-0.04%
2022/07/14	7	239.79	7	242.00	247.00	0	6,744	0.00%
2022/07/13	10	248.70	7	247.07	242.00	3	6,583	0.05%
2022/07/12	6	241.92	11	240.18	238.50	-5	6,465	-0.08%
2022/07/11	11	252.14	6	252.33	248.50	5	6,373	0.08%
2022/07/08	13	257.58	15	258.73	262.00	-2	6,216	-0.03%
2022/07/07	18	246.72	20	247.25	251.50	-2	5,992	-0.03%
2022/07/06	10	246.35	11	246.95	243.00	-1	5,833	-0.02%
2022/07/05	10	248.40	7	245.93	247.00	3	5,761	0.05%
2022/07/04	10	249.30	5	251.90	244.00	5	5,570	0.09%
2022/07/01	8	251.75	5	254.30	244.00	3	5,428	0.06%
2022/06/30	2	262.25	1.1	261.05	260.50	0.9	5,294	0.02%
2022/06/29	3.1	276.03	1	281.90	273.50	2.1	5,213	0.04%
2022/06/28	2	298.97	0	0.00	289.50	2	5,134	0.04%
2022/06/27	5	297.30	7	306.43	312.50	-2	5,099	-0.04%
2022/06/22	2.1	296.18	2	305.25	294.00	0.1	4,931	0.00%
2022/06/21	1	313.50	3	305.00	314.00	-2	4,846	-0.04%
2022/06/20	3.1	305.13	1.1	306.27	299.00	2	4,812	0.04%
2022/06/17	0.1	314.55	2.2	317.54	316.00	-2.2	4,736	-0.05%
2022/06/16	2	323.01	3	328.33	316.00	-1	4,613	-0.02%
2022/06/15	7.1	333.88	5.3	333.84	329.50	1.8	4,489	0.04%
2022/06/14	2	339.50	3	341.00	343.00	-1	4,421	-0.02%
2022/06/13	0	347.00	1.1	344.18	345.00	-1.1	4,377	-0.02%
2022/06/10	14	360.40	12	361.63	365.00	2	4,379	0.05%
2022/06/09	0	372.00	1	373.97	372.00	-1	4,350	-0.02%
2022/06/08	0	0.00	1	367.00	365.00	-1	4,333	-0.02%
2022/06/07	5	366.50	2	366.00	367.50	3	4,335	0.07%
2022/06/06	0	0.00	1	377.50	373.00	-1	4,331	-0.02%
2022/06/02	5.1	366.90	5	365.61	372.00	0.1	4,373	0.00%
2022/06/01	7.3	375.09	4	376.50	371.00	3.3	4,385	0.07%
2022/05/31	0	392.14	1	393.00	394.50	-1	4,295	-0.02%
2022/05/30	1.1	395.91	2.2	391.86	395.00	-1.1	4,324	-0.02%
2022/05/27	0.1	376.00	1	375.50	376.50	-0.9	4,282	-0.02%
2022/05/26	5.1	370.38	4	368.25	368.00	1.1	4,372	0.02%
2022/05/25	5.1	368.22	3.2	378.09	381.00	1.9	4,314	0.04%
2022/05/24	2.1	397.45	0	0.00	380.00	2.1	4,219	0.05%
2022/05/23	1	396.50	1	397.50	397.50	0	4,195	0.00%
2022/05/20	1	405.00	1	401.00	401.50	0	4,207	0.00%
2022/05/19	1	402.01	1	407.50	407.50	0	4,241	0.00%
2022/05/18	0	412.50	0	0.00	414.00	0	4,263	0.00%
2022/05/17	2	405.50	2	403.75	407.50	0	4,259	0.00%
2022/05/16	7	407.07	6	412.33	401.00	1	4,301	0.02%
2022/05/13	7	395.79	7	390.21	398.00	0	4,277	0.00%
2022/05/12	4	387.00	5	388.70	381.00	-1	4,265	-0.02%
2022/05/11	2	395.25	1	400.00	391.00	1	4,229	0.02%
2022/05/10	1	397.00	2	398.00	404.00	-1	4,228	-0.02%
2022/05/09	0	399.50	0.1	399.00	395.00	0	4,273	0.00%
2022/05/06	7	397.29	6	399.83	401.50	1	4,351	0.02%
2022/05/05	0	0.00	1.1	420.59	418.00	-1.1	4,332	-0.02%
2022/05/04	1	400.00	0.1	406.50	398.50	0.9	4,312	0.02%
2022/04/29	1	403.97	0	0.00	404.00	1	4,417	0.02%
2022/04/28	3.2	399.94	3	400.67	395.00	0.2	4,424	0.00%
2022/04/27	3.3	404.16	2	397.00	409.00	1.3	4,415	0.03%
2022/04/26	2	411.00	1	416.50	406.00	1	4,382	0.02%
2022/04/25	3	412.50	1.3	414.30	406.50	1.7	4,401	0.04%
2022/04/22	6	439.92	1	448.00	434.50	5	4,379	0.11%
2022/04/20	1	457.00	2	457.75	458.50	-1	4,406	-0.02%
2022/04/19	2	451.74	2	450.50	449.00	0	4,421	0.00%
2022/04/18	2	440.50	2	432.25	440.50	0	4,468	0.00%
2022/04/15	4.1	445.35	1	458.50	441.00	3.1	4,550	0.07%
2022/04/14	2.1	465.56	3	469.67	467.00	-0.9	4,539	-0.02%
2022/04/13	1	465.00	5	462.20	466.00	-4	4,553	-0.09%
2022/04/12	6	454.25	4.4	454.55	454.00	1.7	4,575	0.04%
2022/04/11	4.3	471.69	6	474.08	455.00	-1.7	4,551	-0.04%
2022/04/08	6	501.25	0	0.00	498.00	6	4,520	0.13%
2022/04/07	2	512.00	3	517.33	509.00	-1	4,488	-0.02%
2022/04/06	2.1	513.95	2	508.00	516.00	0.1	4,446	0.00%
2022/04/01	2.1	518.33	3	516.33	526.00	-0.9	4,428	-0.02%
2022/03/31	3	525.33	1.2	530.96	524.00	1.9	4,442	0.04%
2022/03/30	3.1	536.64	4.1	531.98	537.00	-1.1	4,433	-0.02%
2022/03/29	1	521.00	4	517.25	522.00	-3	4,437	-0.07%
2022/03/28	2	512.00	0	0.00	511.00	2	4,429	0.05%
2022/03/25	2	514.50	4.1	520.96	518.00	-2.1	4,437	-0.05%
2022/03/24	2	508.00	1	511.00	508.00	1	4,422	0.02%
2022/03/23	1	511.00	5.2	516.83	514.00	-4.2	4,439	-0.09%
2022/03/22	5	488.61	2.1	491.60	490.00	2.9	4,435	0.06%
2022/03/21	4	487.50	3	487.00	488.50	1	4,483	0.02%
2022/03/18	1	484.50	1	477.00	480.50	0	4,509	0.00%
2022/03/17	2	489.00	2	485.00	489.50	0	4,508	0.00%
2022/03/16	4.1	460.84	4	466.63	460.00	0.1	4,481	0.00%
2022/03/15	6.2	461.12	5	466.20	458.50	1.2	4,464	0.03%
2022/03/14	0.2	491.33	0	0.00	485.00	0.2	4,419	0.00%
2022/03/11	17.1	486.33	17	486.91	489.00	0.1	4,433	0.00%
2022/03/10	2	503.47	2	500.75	498.50	0	4,467	0.00%
2022/03/09	2.1	486.76	1	488.50	486.50	1.1	4,471	0.02%
2022/03/08	2	491.50	2	487.75	475.50	0	4,524	0.00%
2022/03/07	7.2	501.17	3	497.83	494.50	4.2	4,516	0.09%
2022/03/04	2	541.00	7	543.14	547.00	-5	4,550	-0.11%
2022/03/03	5.1	550.46	2	536.50	535.00	3.1	4,564	0.07%
2022/03/02	2	537.50	2	536.53	548.00	0	4,631	0.00%
2022/03/01	1.1	550.22	6.1	546.72	539.00	-5	4,670	-0.11%
2022/02/25	4	530.50	4	528.00	524.00	0	4,634	0.00%
2022/02/24	2	523.00	3	523.67	512.00	-1	4,608	-0.02%
2022/02/23	1	527.00	1	523.00	529.00	0	4,578	0.00%
2022/02/22	8	523.38	6.1	521.09	521.00	1.9	4,598	0.04%
2022/02/21	1	544.00	2	539.00	533.00	-1	4,628	-0.02%
2022/02/18	3	534.33	5.1	535.21	536.00	-2.1	4,626	-0.04%
2022/02/17	3	527.33	3	524.00	525.00	0	4,648	0.00%
2022/02/16	2.2	524.27	4	525.75	528.00	-1.8	4,739	-0.04%
2022/02/15	2.1	508.05	3	503.00	502.00	-0.9	4,807	-0.02%
2022/02/14	2	497.75	3	496.33	496.00	-1	4,926	-0.02%
2022/02/11	1	514.00	1.2	510.39	514.00	-0.2	5,001	0.00%
2022/02/10	2	520.50	0.1	519.00	516.00	1.9	5,059	0.04%
2022/02/09	4.1	520.11	5	517.80	526.00	-1	5,105	-0.02%
2022/02/08	3	504.33	3	503.67	506.00	0	5,149	0.00%
2022/02/07	0.1	478.00	0	477.50	478.00	0.1	5,192	0.00%
2022/01/26	2	476.75	1	478.00	472.00	1	5,269	0.02%
2022/01/25	2	486.75	1	481.00	477.00	1	5,410	0.02%
2022/01/24	1	494.87	2	481.50	496.00	-1	5,518	-0.02%
2022/01/21	2.1	504.51	0.1	508.00	490.50	2.1	5,596	0.04%
2022/01/20	1.2	515.37	1.4	519.52	526.00	-0.2	5,627	0.00%
2022/01/19	2.2	525.30	1	519.00	519.00	1.2	5,821	0.02%
2022/01/18	5.1	538.78	4	543.00	545.00	1.1	5,860	0.02%
2022/01/17	3	526.33	5	531.80	528.00	-2	5,876	-0.03%
2022/01/14	2	505.00	1.2	508.33	514.00	0.8	5,944	0.01%
2022/01/13	1.1	520.00	1	519.00	520.00	0.1	6,018	0.00%
2022/01/12	0.1	511.00	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	3.2	511.85	3	513.33	509.00	0.2	6,285	0.00%
2022/01/10	8.3	524.21	0.1	523.00	517.00	8.2	6,323	0.13%
2022/01/07	5	561.40	2.1	565.86	558.00	3	6,329	0.05%
2022/01/06	1.1	572.43	0	0.00	573.00	1.1	6,406	0.02%
2022/01/05	2	586.50	2	590.00	589.00	0	6,501	0.00%
2022/01/04	2	584.50	2.1	594.36	585.00	-0.1	6,518	0.00%
2022/01/03	5	587.60	7.3	587.56	583.00	-2.3	6,579	-0.03%
2021/12/30	1	574.00	1	576.00	572.00	0	6,628	0.00%
2021/12/29	1	569.06	2	570.00	569.00	-1	6,716	-0.01%
2021/12/28	1.2	574.41	1	572.00	572.00	0.2	6,892	0.00%
2021/12/27	2	574.50	3.1	573.44	576.00	-1.1	6,985	-0.02%
2021/12/24	4.1	575.95	5	575.00	567.00	-1	7,055	-0.01%
2021/12/23	7	576.71	9	581.56	573.00	-2	7,209	-0.03%
2021/12/22	3	574.33	1	571.11	571.00	2	7,317	0.03%
2021/12/21	1.1	570.38	2.3	572.57	577.00	-1.2	7,389	-0.02%
2021/12/20	1	572.00	1	565.05	565.00	0	7,459	0.00%
2021/12/17	1	575.73	3	569.00	565.00	-2	7,547	-0.03%
2021/12/16	7.1	572.56	2	577.50	572.00	5.1	7,602	0.07%
2021/12/15	2	552.50	7	570.00	575.00	-5	7,603	-0.07%
2021/12/14	7.1	557.30	1	557.00	556.00	6.1	7,611	0.08%
2021/12/13	2	573.04	1	577.00	574.00	1	7,668	0.01%
2021/12/10	2.1	574.73	21	571.10	572.00	-18.9	7,717	-0.24%
2021/12/09	22	586.09	2	589.00	586.00	20	7,738	0.26%
2021/12/08	1	587.00	2.1	597.48	585.00	-1.1	7,744	-0.01%
2021/12/07	3	587.98	18.1	590.51	586.00	-15.1	7,757	-0.19%
2021/12/06	21.1	583.35	0	0.00	581.00	21.1	7,771	0.27%
2021/12/03	3	597.67	0	0.00	601.00	3	7,856	0.04%
2021/12/02	1	608.78	6.1	600.07	590.00	-5.1	7,958	-0.06%
2021/12/01	3.1	612.33	2	622.00	608.00	1.1	8,101	0.01%
2021/11/30	1.1	624.86	5.1	615.08	626.00	-4	8,105	-0.05%
2021/11/29	1	583.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	8.1	584.83	4	585.00	585.00	4.1	8,084	0.05%
2021/11/25	7.1	573.28	12	578.25	579.00	-4.9	8,020	-0.06%
2021/11/24	6	575.50	5	571.64	566.00	1	8,127	0.01%
2021/11/23	2	555.05	3.2	552.39	558.00	-1.1	8,264	-0.01%
2021/11/22	0	0.00	2	560.00	561.00	-2	8,299	-0.02%
2021/11/19	0.1	551.18	1	553.92	548.00	-0.9	8,432	-0.01%
2021/11/18	8.1	548.65	4	550.00	548.00	4.1	8,499	0.05%
2021/11/17	2.1	560.00	1	561.00	560.00	1.1	8,526	0.01%
2021/11/16	1	559.00	1.1	569.12	561.00	-0.1	8,574	0.00%
2021/11/15	3.1	570.59	4	581.25	562.00	-1	8,567	-0.01%
2021/11/12	9	582.11	10.3	575.97	574.00	-1.3	8,598	-0.02%
2021/11/11	9	568.00	7	564.86	576.00	2	8,569	0.02%
2021/11/10	6	550.00	26	545.58	555.00	-20	8,532	-0.23%
2021/11/09	23	542.30	3	548.64	542.00	20	8,549	0.23%
2021/11/08	10	539.40	9	541.33	536.00	1	8,522	0.01%
2021/11/05	10.1	541.39	12.3	543.90	558.00	-2.2	8,506	-0.03%
2021/11/04	13.1	541.84	10.1	546.60	535.00	3	8,427	0.04%
2021/11/03	8.1	518.44	6	519.13	530.00	2	8,376	0.02%
2021/11/02	6	531.33	8	530.63	526.00	-2	8,331	-0.02%
2021/11/01	4.1	510.94	4.1	516.10	514.00	0	8,267	0.00%
2021/10/29	6	473.32	27.1	472.53	490.50	-21.1	8,313	-0.25%
2021/10/28	25	465.92	2	465.00	465.50	23	8,216	0.28%
2021/10/27	6	463.09	26	464.08	470.50	-20	8,151	-0.25%
2021/10/26	10	444.05	7	452.57	440.50	3	7,978	0.04%
2021/10/25	1	446.50	2	447.50	442.00	-1	8,045	-0.01%
2021/10/22	5	443.60	5	444.29	440.50	0	8,096	0.00%
2021/10/21	12	439.75	3.1	441.13	430.00	8.9	8,048	0.11%
2021/10/20	3	451.00	8	452.63	456.50	-5	8,036	-0.06%
2021/10/19	5	447.20	20.1	441.14	450.50	-15.1	7,971	-0.19%
2021/10/18	4.1	414.83	4	413.00	412.00	0.1	7,845	0.00%
2021/10/15	3	415.17	11	411.09	413.50	-8	7,803	-0.10%
2021/10/14	6	394.85	2	398.75	392.50	4	7,727	0.05%
2021/10/13	23.1	411.23	16	412.03	393.00	7.1	7,675	0.09%
2021/10/12	3	426.45	2	429.75	418.50	1	7,620	0.01%
2021/10/08	6	432.90	5	427.90	430.00	1	7,639	0.01%
2021/10/07	2	430.50	12.1	429.39	431.00	-10.1	7,595	-0.13%
2021/10/06	17	418.09	14	413.75	407.00	3	7,534	0.04%
2021/10/05	5	402.65	2.1	392.29	425.00	2.9	7,507	0.04%
2021/10/04	5	421.90	6.1	412.57	401.50	-1.1	7,422	-0.02%
2021/10/01	6.1	430.86	5	428.20	423.00	1.1	7,494	0.01%
2021/09/30	9	423.67	12	422.75	435.00	-3	7,545	-0.04%
2021/09/29	18	438.61	39.1	441.40	419.00	-21	7,446	-0.28%
2021/09/28	46	452.33	5.1	453.32	463.00	41	7,375	0.56%
2021/09/27	17.2	464.31	4	466.25	461.00	13.2	7,334	0.18%
2021/09/24	9	476.81	10	472.20	473.00	-1	7,293	-0.01%
2021/09/23	4.1	461.70	11	462.14	469.50	-7	7,221	-0.10%
2021/09/22	7.2	444.17	2.1	448.22	443.00	5.2	7,174	0.07%
2021/09/17	10	454.50	11	446.68	460.00	-1	7,178	-0.01%
2021/09/16	2	452.75	3	459.33	449.00	-1	7,207	-0.01%
2021/09/15	3.1	441.89	2	443.24	448.50	1	7,272	0.01%
2021/09/14	2	440.75	2.2	443.40	444.00	-0.2	7,355	0.00%
2021/09/13	1	427.50	1	431.00	434.00	0	7,539	0.00%
2021/09/10	1	425.00	10	428.30	433.00	-9	7,642	-0.12%
2021/09/09	5.1	416.73	3	417.00	420.50	2.1	7,689	0.03%
2021/09/08	26.1	419.37	25	415.28	410.00	1.1	7,719	0.01%
2021/09/07	8	434.13	5.1	440.59	438.50	3	7,636	0.04%
2021/09/06	32.1	441.84	36.1	443.48	453.50	-3.9	7,514	-0.05%
2021/09/03	16	425.00	39.2	421.36	427.00	-23.2	7,378	-0.32%
2021/09/02	25	414.20	1	427.49	413.00	24	7,455	0.32%
2021/09/01	0	0.00	3	426.67	426.00	-3	7,564	-0.04%
2021/08/31	2	415.00	0	0.00	421.50	2	7,632	0.03%
2021/08/30	6.3	416.65	8.1	421.22	420.50	-1.8	7,856	-0.02%
2021/08/27	9	401.28	22	399.52	413.00	-13	7,882	-0.16%
2021/08/26	4	383.13	3	379.50	379.50	1	7,929	0.01%
2021/08/25	4	382.00	10.1	384.82	387.50	-6.1	7,950	-0.08%
2021/08/24	11	375.36	2	369.64	369.50	9	7,916	0.11%
2021/08/23	3	384.17	12	382.46	387.00	-9	8,053	-0.11%
2021/08/20	1	374.00	2	376.00	365.00	-1	8,070	-0.01%
2021/08/19	14	369.36	12	369.50	360.00	2	8,102	0.02%
2021/08/18	2	357.34	22.1	346.87	373.50	-20	8,165	-0.25%
2021/08/17	32	357.15	5	361.20	352.00	27	8,221	0.33%
2021/08/16	4	373.00	0	0.00	375.50	4	8,285	0.05%
2021/08/13	8.1	385.81	2	380.52	380.00	6	8,408	0.07%
2021/08/12	3	390.67	4	399.35	400.50	-1	8,396	-0.01%
2021/08/11	5	392.80	2	387.53	385.00	3	8,478	0.04%
2021/08/10	4	400.00	5	399.50	401.00	-1	8,727	-0.01%
2021/08/09	3.1	411.76	3	413.00	402.50	0.1	9,021	0.00%
2021/08/06	1	414.00	2.1	408.66	416.00	-1.1	9,206	-0.01%
2021/08/05	1.2	408.17	5	415.39	414.50	-3.8	9,399	-0.04%
2021/08/04	7.1	408.93	5	407.50	396.00	2.1	9,662	0.02%
2021/08/03	1	392.50	3	399.83	405.50	-2	9,629	-0.02%
2021/08/02	4	390.13	1	389.50	389.50	3	9,681	0.03%
2021/07/30	1	415.72	21	419.04	397.00	-20	9,818	-0.20%
2021/07/29	30	416.48	14	409.18	416.00	16	9,932	0.16%
2021/07/28	13.1	381.10	12	383.88	383.50	1.1	9,954	0.01%
2021/07/27	8	374.25	6.1	376.11	375.50	2	10,059	0.02%
2021/07/26	7	385.07	6.1	386.57	385.50	1	10,058	0.01%
2021/07/23	18.1	398.36	15.1	392.91	391.50	3	10,051	0.03%
2021/07/22	0	422.25	14.1	419.97	427.50	-14	10,131	-0.14%
2021/07/21	15	411.27	2.1	409.71	409.00	13	10,227	0.13%
2021/07/20	0	0.00	1	426.50	418.50	-1	10,396	-0.01%
2021/07/19	1	425.96	0	422.50	420.00	1	10,432	0.01%
2021/07/16	2	426.00	3	426.67	436.00	-1	10,488	-0.01%
2021/07/15	5.2	418.85	1.2	422.17	419.50	4	10,505	0.04%
2021/07/14	10	425.00	19.2	428.36	434.00	-9.2	10,527	-0.09%
2021/07/13	9	422.89	3.2	438.24	420.00	5.8	10,581	0.05%
2021/07/12	4	426.38	13	431.31	428.00	-9	10,654	-0.08%
2021/07/09	17.1	417.06	11	417.45	418.00	6.1	10,783	0.06%
2021/07/08	12	426.79	20	430.75	419.00	-8	10,861	-0.07%
2021/07/07	12.1	423.79	24.1	425.89	424.50	-12	10,779	-0.11%
2021/07/06	21.2	404.72	11.1	413.71	407.50	10.2	10,703	0.09%
2021/07/05	12	401.88	3	401.17	406.00	9	10,729	0.08%
2021/07/02	6	382.08	28.1	385.20	391.50	-22.1	10,733	-0.21%
2021/07/01	20	380.60	0	0.00	379.00	20	10,827	0.18%
2021/06/30	5	384.00	5.7	388.15	389.50	-0.7	10,896	-0.01%
2021/06/29	33	387.73	30	390.08	389.00	3	11,072	0.03%
2021/06/28	7	390.50	8.1	394.04	387.50	-1.1	11,215	-0.01%
2021/06/25	6	395.50	7	402.57	393.00	-1	11,430	-0.01%
2021/06/24	10	403.85	8.1	403.05	402.50	2	11,444	0.02%
2021/06/23	11.2	392.69	10.2	394.65	394.00	1	11,434	0.01%
2021/06/22	4	388.00	8.3	374.25	387.00	-4.3	11,496	-0.04%
2021/06/21	10	365.60	9.1	365.88	358.50	0.9	11,504	0.01%
2021/06/18	1	359.50	6	359.00	359.50	-5	11,641	-0.04%
2021/06/17	8	347.63	19	348.55	354.50	-11	11,625	-0.09%
2021/06/16	27	348.98	14	345.57	340.50	13	11,770	0.11%
2021/06/15	1	347.00	21	348.67	347.00	-20	11,979	-0.17%
2021/06/11	37	348.35	18	348.23	345.50	19	12,086	0.16%
2021/06/10	10	352.70	6.3	357.11	348.50	3.7	12,066	0.03%
2021/06/09	8	360.75	12	357.41	361.50	-4	12,014	-0.03%
2021/06/08	8	353.06	15.1	353.34	350.00	-7.1	12,086	-0.06%
2021/06/07	8.2	348.60	10.1	351.25	352.00	-1.9	12,149	-0.02%
2021/06/04	13	340.69	12	341.50	341.00	1	12,164	0.01%
2021/06/03	9	331.39	15	333.76	335.50	-6	12,286	-0.05%
2021/06/02	3.2	318.88	4	326.63	319.50	-0.8	12,406	-0.01%
2021/06/01	6	330.66	3	331.50	326.00	3	12,809	0.02%
2021/05/31	9	328.56	16.1	328.23	330.50	-7.1	12,903	-0.05%
2021/05/28	4	314.63	0	0.00	313.00	4	12,973	0.03%
2021/05/27	2	309.50	1	312.00	318.00	1	13,120	0.01%
2021/05/26	5	320.30	2	329.49	318.00	3	13,659	0.02%
2021/05/25	9.1	327.29	10	327.36	323.00	-0.9	13,888	-0.01%
2021/05/24	10	317.15	15.1	317.99	322.50	-5.1	14,179	-0.04%
2021/05/21	10	310.45	53	308.31	315.00	-43	14,241	-0.30%
2021/05/20	34	297.63	12	298.25	292.00	22	14,242	0.15%
2021/05/19	6.2	308.08	22	303.89	303.50	-15.8	14,320	-0.11%
2021/05/18	37.1	311.21	24.5	314.14	310.00	12.6	14,420	0.09%
2021/05/17	22	295.23	32.6	294.60	302.00	-10.6	14,416	-0.07%
2021/05/14	13	296.77	17	297.35	290.00	-4	14,577	-0.03%
2021/05/13	17	278.09	22	279.17	283.50	-5	14,722	-0.03%
2021/05/12	20	271.88	63	272.93	268.50	-43	14,720	-0.29%
2021/05/11	52.5	286.20	32.3	284.51	279.50	20.2	14,604	0.14%
2021/05/10	4.1	311.33	1	308.50	307.00	3.1	14,629	0.02%
2021/05/07	68.3	315.84	22.6	312.73	318.00	45.7	14,693	0.31%
2021/05/06	5	298.90	10.1	301.16	305.00	-5.1	14,811	-0.03%
2021/05/05	24	307.55	24	311.60	289.00	0	14,962	0.00%
2021/05/04	25	304.12	26	304.31	308.00	-1	15,155	-0.01%
2021/05/03	11	303.55	11	301.55	298.50	0	15,361	0.00%
2021/04/29	12	320.96	12	318.38	318.50	0	15,576	0.00%
2021/04/28	25.2	317.52	29	317.45	316.00	-3.8	15,722	-0.02%
2021/04/27	18.1	300.55	17.1	304.93	307.50	0.9	15,651	0.01%
2021/04/26	13.6	310.06	2	308.50	305.50	11.6	15,604	0.07%
2021/04/23	17	323.97	20	324.45	324.50	-3	15,471	-0.02%
2021/04/22	21	325.69	23.2	325.30	315.50	-2.2	15,551	-0.01%
2021/04/21	2	317.00	0	0.00	316.00	2	15,609	0.01%
2021/04/20	11.4	316.37	8	320.75	320.50	3.4	15,797	0.02%
2021/04/19	18.1	324.61	15	327.70	319.50	3.1	15,976	0.02%
2021/04/16	5	332.00	3.1	334.21	332.50	1.9	16,094	0.01%
2021/04/15	14.1	325.75	22.1	329.09	341.50	-8	16,156	-0.05%
2021/04/14	4	308.88	4.1	317.38	315.50	-0.1	16,343	0.00%
2021/04/13	11	326.05	13.2	328.01	320.00	-2.2	16,600	-0.01%
2021/04/12	6.1	327.89	26.1	329.33	323.00	-20	17,156	-0.12%
2021/04/09	23	334.74	10.1	339.38	334.50	12.9	17,408	0.07%
2021/04/08	22.3	333.69	10.1	335.59	332.50	12.2	17,517	0.07%
2021/04/07	23.1	343.54	11.1	345.64	340.50	12	17,676	0.07%
2021/04/06	12	351.96	15	356.40	351.00	-3	17,697	-0.02%
2021/04/01	34	355.04	34.1	356.40	351.50	-0.1	17,728	0.00%
2021/03/31	42.1	352.13	27	351.24	354.00	15.1	17,659	0.09%
2021/03/30	9.1	347.81	27.9	347.92	356.00	-18.8	17,607	-0.11%
2021/03/29	11.3	334.58	3	335.50	332.00	8.3	17,594	0.05%
2021/03/26	7	329.43	22.1	329.73	335.50	-15.1	17,648	-0.09%
2021/03/25	24	328.21	5	320.80	318.00	19	17,696	0.11%
2021/03/24	5	320.80	28.3	326.05	326.00	-23.3	17,729	-0.13%
2021/03/23	19.2	314.79	29.1	321.70	305.50	-9.9	17,862	-0.06%
2021/03/22	7	305.29	15.2	303.79	306.50	-8.2	17,897	-0.05%
2021/03/19	30.3	304.63	16.1	306.78	307.00	14.2	18,207	0.08%
2021/03/18	20	309.88	31.6	309.15	312.50	-11.6	18,415	-0.06%
2021/03/17	6	297.83	25.2	298.66	299.00	-19.2	19,046	-0.10%
2021/03/16	53	296.39	47.1	294.04	293.50	6	19,039	0.03%
2021/03/15	11	295.41	15	296.90	296.00	-4	19,156	-0.02%
2021/03/12	28.1	295.25	27.1	297.54	292.00	1	19,332	0.01%
2021/03/11	20	286.77	21	287.26	293.00	-1	19,290	-0.01%
2021/03/10	40.1	282.07	58.1	282.93	283.50	-18	19,312	-0.09%
2021/03/09	45.3	274.80	25	274.90	273.50	20.3	19,378	0.10%
2021/03/08	53.5	293.90	39	295.01	279.50	14.5	19,323	0.07%
2021/03/05	19	287.33	46	287.73	295.00	-27	19,253	-0.14%
2021/03/04	30	279.07	27	279.59	278.50	3	19,494	0.02%
2021/03/03	53.5	280.84	29	281.95	280.50	24.5	20,089	0.12%
2021/03/02	53.2	303.76	44	295.57	291.00	9.2	20,206	0.05%
2021/02/26	31.1	302.46	24	305.44	299.00	7.1	20,621	0.03%
2021/02/25	44.1	311.59	46	309.13	306.00	-2	20,571	-0.01%
2021/02/24	45	305.71	62.1	305.43	295.00	-17.1	20,482	-0.08%
2021/02/23	30.1	286.94	16	289.16	286.00	14.1	20,111	0.07%
2021/02/22	65	299.05	49.1	296.72	294.50	15.9	20,077	0.08%
2021/02/19	24.1	293.95	26.1	291.62	290.00	-2	20,068	-0.01%
2021/02/18	33	286.65	32	288.05	288.00	1	20,471	0.00%
2021/02/17	29	282.26	26	284.60	286.50	3	20,394	0.01%
2021/02/05	65	261.11	68.2	264.04	265.00	-3.1	20,323	-0.02%
2021/02/04	35	245.73	43.7	248.08	254.00	-8.7	20,022	-0.04%
2021/02/03	9	248.11	12	245.46	243.50	-3	19,998	-0.02%
2021/02/02	19	243.34	26.2	244.10	246.00	-7.2	20,266	-0.04%
2021/02/01	10	228.70	12	228.63	233.00	-2	20,194	-0.01%
2021/01/29	14.1	236.39	9	235.94	226.00	5.1	20,282	0.03%
2021/01/28	19.1	237.33	12	240.08	236.00	7.1	20,453	0.03%
2021/01/27	8	238.38	12.4	241.97	248.00	-4.4	20,900	-0.02%
2021/01/26	16	240.19	22	243.68	238.00	-6	20,689	-0.03%
2021/01/25	32.3	241.73	18	235.50	233.50	14.3	20,465	0.07%
2021/01/22	16	243.88	19	245.63	253.50	-3	20,285	-0.01%
2021/01/21	4	224.00	23.1	226.16	230.50	-19.1	20,632	-0.09%
2021/01/20	11	217.36	13.5	218.57	216.50	-2.5	20,912	-0.01%
2021/01/19	18	222.92	6.2	224.88	221.00	11.9	20,942	0.06%
2021/01/15	31	220.52	26	220.71	219.00	5	21,070	0.02%
2021/01/14	4	217.50	6.1	223.01	224.00	-2.1	21,183	-0.01%
2021/01/13	30.1	222.73	26.1	224.66	220.00	4	21,377	0.02%
2021/01/12	3.2	216.72	8	219.81	222.00	-4.8	21,255	-0.02%
2021/01/11	11	216.77	10.1	218.14	221.00	0.9	21,231	0.00%
2021/01/08	5.1	213.08	5	214.40	216.00	0.1	21,161	0.00%
2021/01/07	9	213.06	11.1	214.23	212.50	-2.1	21,266	-0.01%
2021/01/06	38.1	209.56	39	209.81	205.50	-0.9	21,103	0.00%
2021/01/05	42	208.32	49.7	209.17	209.00	-7.7	20,767	-0.04%
2021/01/04	26	194.67	35.3	197.23	200.00	-9.3	20,315	-0.05%
2020/12/31	2	181.00	10.3	181.91	182.00	-8.3	20,417	-0.04%
2020/12/30	5	177.00	13	178.23	178.00	-8	20,352	-0.04%
2020/12/29	2	175.00	5	174.70	175.00	-3	20,296	-0.01%
2020/12/28	0	0.00	5	172.20	173.50	-5	20,363	-0.02%
2020/12/25	8	170.31	5	170.20	168.50	3	20,484	0.01%
2020/12/24	10	174.35	1	175.00	171.50	9	20,704	0.04%
2020/12/23	7	175.93	17	176.44	176.50	-10	21,025	-0.05%
2020/12/22	28.5	172.86	51	170.50	170.00	-22.5	21,244	-0.11%
2020/12/21	40	171.30	48	173.95	177.00	-8	21,463	-0.04%
2020/12/18	38	173.03	34	173.29	173.00	4	21,402	0.02%
2020/12/17	133	179.58	87	176.57	176.50	46	21,487	0.21%	大買/
2020/12/16	40	178.03	41.1	178.76	176.50	-1.1	21,308	0.00%
2020/12/15	20.1	177.90	6	179.58	174.50	14.1	21,169	0.07%
2020/12/14	14	179.11	24	181.27	186.00	-10	21,176	-0.05%
2020/12/11	59	183.11	71.1	184.02	173.50	-12	21,227	-0.06%
2020/12/10	5	176.70	6	176.67	178.00	-1	20,892	0.00%
2020/12/09	34.2	177.28	15	177.77	177.00	19.2	20,964	0.09%
2020/12/08	21	178.71	24.3	178.35	180.00	-3.3	21,114	-0.02%
2020/12/07	10	176.30	19	174.92	172.50	-9	21,181	-0.04%
2020/12/04	6	171.42	26	170.90	169.50	-20	21,257	-0.09%
2020/12/03	48.3	170.22	23	170.70	172.00	25.3	21,423	0.12%
2020/12/02	34.3	177.62	27	178.37	177.50	7.3	21,593	0.03%
2020/12/01	16.1	175.71	7	175.43	175.00	9.1	21,832	0.04%
2020/11/30	75	178.50	82	178.29	181.00	-7	22,146	-0.03%
2020/11/27	54	169.86	52	169.05	171.00	2	22,106	0.01%
2020/11/26	13	156.81	22	160.25	165.00	-9	21,958	-0.04%
2020/11/25	67	155.17	68	152.40	150.00	-1	21,831	0.00%
2020/11/24	22	147.91	76	150.00	152.50	-54	21,510	-0.25%
2020/11/23	19	139.42	10	142.90	139.00	9	21,122	0.04%
2020/11/20	9	136.56	1	137.00	138.00	8	21,154	0.04%
2020/11/19	29	137.31	31	136.66	136.50	-2	21,594	-0.01%
2020/11/18	33	140.79	89	140.76	140.50	-56	22,024	-0.25%
2020/11/17	71	142.08	108	142.79	144.00	-37	22,546	-0.16%	大賣/
2020/11/16	34	134.87	33.1	134.73	134.50	1	22,619	0.00%
2020/11/13	81	133.06	106.2	133.15	133.50	-25.2	23,023	-0.11%	大賣/
2020/11/12	5	130.40	9.2	133.20	133.00	-4.2	23,372	-0.02%
2020/11/11	20	131.88	9	132.33	130.00	11	24,230	0.05%
2020/11/10	6	129.58	61.2	130.14	131.00	-55.2	24,580	-0.22%
2020/11/09	21	126.74	6	128.83	125.50	15	24,922	0.06%
2020/11/06	65	129.13	69.3	128.51	126.50	-4.3	25,163	-0.02%
2020/11/05	23	126.15	26	127.10	127.50	-3	25,319	-0.01%
2020/11/04	96	122.27	133	123.17	125.50	-37	25,317	-0.15%	大賣/
2020/11/03	7	117.71	8	117.81	118.00	-1	24,845	0.00%
2020/11/02	8	114.63	13	115.81	116.50	-5	25,018	-0.02%
2020/10/30	8	114.19	8	114.50	115.50	0	25,649	0.00%
2020/10/29	94	113.98	95	109.95	114.50	-1	25,690	0.00%
2020/10/28	55	114.07	36	111.72	111.00	19	25,271	0.08%
2020/10/27	15	118.93	13	117.65	121.00	2	24,968	0.01%
2020/10/26	4.2	119.00	1.1	119.45	119.00	3.1	25,251	0.01%
2020/10/23	37	120.53	35	120.10	121.00	2	25,337	0.01%
2020/10/22	24	121.90	6	122.92	121.50	18	25,415	0.07%
2020/10/21	46	128.96	18	127.42	125.50	28	25,266	0.11%
2020/10/20	5	126.10	9	127.89	130.00	-4	25,065	-0.02%
2020/10/19	26	128.21	25	128.64	126.50	1	25,132	0.00%
2020/10/16	30	127.75	29	124.62	124.50	1	25,702	0.00%
2020/10/15	79	129.16	80	129.41	128.00	-1	25,721	0.00%
2020/10/14	2	126.50	14	126.86	127.50	-12	25,500	-0.05%
2020/10/13	6	123.50	2	123.00	123.00	4	25,389	0.02%
2020/10/12	23	126.13	3	125.50	124.50	20	25,464	0.08%
2020/10/08	71	125.75	88	125.97	127.00	-17	25,504	-0.07%
2020/10/07	5	120.60	4	121.00	121.50	1	25,230	0.00%
2020/10/06	10	121.60	8	122.06	121.50	2	25,325	0.01%
2020/10/05	3	118.50	6	119.58	119.50	-3	25,291	-0.01%
2020/09/30	4	116.63	4	117.25	118.00	0	25,190	0.00%
2020/09/29	24	118.92	18	117.06	116.00	6	25,088	0.02%
2020/09/28	11	118.91	15	118.53	120.50	-4	24,889	-0.02%
2020/09/25	49	119.46	50	115.79	113.00	-1	24,582	0.00%
2020/09/24	60	122.82	57	120.28	119.50	3	24,484	0.01%
2020/09/23	50	127.80	57	127.81	128.00	-7	24,310	-0.03%
2020/09/22	40	128.44	29	128.17	127.00	11	24,831	0.04%
2020/09/21	20	132.73	8	131.31	130.00	12	24,943	0.05%
2020/09/18	19	134.08	17	134.47	134.50	2	24,915	0.01%
2020/09/17	22	134.57	17	134.97	136.00	5	24,892	0.02%
2020/09/16	45	133.21	48	133.60	133.00	-3	24,713	-0.01%
2020/09/15	67	131.50	71	130.15	129.50	-4	24,499	-0.02%
2020/09/14	11	125.50	7	126.21	125.50	4	24,093	0.02%
2020/09/11	14	123.57	11	123.05	123.00	3	24,262	0.01%
2020/09/10	19	127.76	5	127.70	126.00	14	24,201	0.06%
2020/09/09	15	127.97	16	128.59	132.00	-1	24,286	0.00%
2020/09/08	9	130.94	10	130.00	128.00	-1	24,190	0.00%
2020/09/07	10	131.50	16	131.53	126.50	-6	24,242	-0.02%
2020/09/04	45	137.01	34	136.96	136.50	11	24,763	0.04%
2020/09/03	64	138.26	77	137.81	138.00	-13	25,002	-0.05%
2020/09/02	87	131.75	77	132.19	131.00	10	24,461	0.04%
2020/09/01	78	124.28	121	126.12	132.50	-43	23,928	-0.18%	大賣/
2020/08/31	39	122.65	39	123.03	120.50	0	23,549	0.00%
2020/08/28	54	124.59	42	124.38	123.00	12	23,383	0.05%
2020/08/27	27	131.00	25	129.36	129.00	2	23,254	0.01%
2020/08/26	29	129.97	34	131.16	131.00	-5	23,598	-0.02%
2020/08/25	47	129.99	36	129.89	129.00	11	23,887	0.05%
2020/08/24	87	132.45	35	130.31	132.00	52	23,450	0.22%
2020/08/21	39	135.64	66	136.75	140.50	-27	23,067	-0.12%
2020/08/20	38	133.88	40	136.44	128.00	-2	22,561	-0.01%
2020/08/19	65	142.56	53	143.30	142.00	12	22,319	0.05%
2020/08/18	33	141.03	39	139.19	138.50	-6	22,087	-0.03%
2020/08/17	78	141.16	60	142.53	138.50	18	22,089	0.08%
2020/08/14	56	136.13	53	136.81	144.00	3	21,462	0.01%
2020/08/13	44	135.57	25	133.80	131.00	19	21,254	0.09%
2020/08/12	12	127.04	22.4	126.59	129.00	-10.4	21,126	-0.05%
2020/08/11	21	117.38	16	117.69	117.50	5	20,834	0.02%
2020/08/10	15	118.87	28	118.70	120.00	-13	20,473	-0.06%
2020/08/07	13	114.50	5	114.20	113.50	8	20,183	0.04%
2020/08/06	7	116.79	7	117.86	118.50	0	20,065	0.00%
2020/08/05	43	115.78	27	116.50	116.00	16	19,961	0.08%
2020/08/04	3	110.00	13.1	108.18	111.50	-10.1	19,411	-0.05%
2020/08/03	14	101.93	15	103.43	101.50	-1	19,281	-0.01%
2020/07/31	13	100.30	15	100.47	100.00	-2	19,193	-0.01%
2020/07/30	35	101.19	30	98.55	100.00	5	19,020	0.03%
2020/07/29	5	94.92	2	95.15	94.60	3	18,671	0.02%
2020/07/28	7	97.19	13	96.95	96.10	-6	18,568	-0.03%
2020/07/27	3.1	93.59	24	93.80	94.40	-20.9	18,413	-0.11%
2020/07/24	22	93.54	12	92.51	92.30	10	18,529	0.05%
2020/07/23	17	96.16	16	96.39	96.00	1	18,691	0.01%
2020/07/22	40	94.54	48	93.92	96.50	-8	18,608	-0.04%
2020/07/21	1	87.70	30	88.82	89.80	-29	17,942	-0.16%
2020/07/20	3	79.80	9	81.43	81.70	-6	18,263	-0.03%
2020/07/17	6	80.40	1	80.60	79.80	5	18,346	0.03%
2020/07/16	9	81.43	4	82.23	81.80	5	18,413	0.03%
2020/07/15	1	82.90	14	80.59	80.50	-13	18,412	-0.07%
2020/07/14	4	79.95	2	80.40	79.00	2	18,485	0.01%
2020/07/13	24	80.44	22	81.03	82.70	2	18,653	0.01%
2020/07/10	5	83.34	5	84.36	82.70	0	18,846	0.00%
2020/07/09	24	86.94	18	86.96	86.10	6	19,015	0.03%
2020/07/08	28	87.46	19	88.53	88.10	9	19,258	0.05%
2020/07/07	14	86.18	5	86.84	85.40	9	19,298	0.05%
2020/07/06	3	87.27	4	87.18	86.50	-1	19,317	-0.01%
2020/07/03	16	84.24	21	84.60	84.30	-5	19,427	-0.03%
2020/07/02	10	79.54	22	80.54	81.90	-12	19,400	-0.06%
2020/07/01	40	80.67	41	79.74	78.40	-1	19,314	-0.01%
2020/06/30	15	77.71	22	77.51	79.30	-7	18,858	-0.04%
2020/06/29	8	72.29	10	73.18	72.10	-2	18,765	-0.01%
2020/06/24	6	71.27	26	71.37	72.10	-20	18,843	-0.11%
2020/06/23	9	70.94	4	71.28	70.50	5	19,099	0.03%
2020/06/22	11	72.38	13	72.54	72.50	-2	19,195	-0.01%
2020/06/19	3.1	69.17	3	69.40	69.60	0.1	19,083	0.00%
2020/06/18	4	69.28	9	69.24	69.40	-5	19,140	-0.03%
2020/06/17	9	67.50	8	67.83	67.80	1	18,947	0.01%
2020/06/16	9	67.54	32	66.90	66.50	-23	18,966	-0.12%
2020/06/15	20	63.95	4	64.73	63.30	16	18,702	0.09%
2020/06/12	10	65.07	8	65.10	65.40	2	18,726	0.01%
2020/06/11	48	67.11	43	67.52	65.90	5	18,425	0.03%
2020/06/10	17	63.04	75	63.81	65.30	-58	17,466	-0.33%
2020/06/09	3	59.13	5	59.78	59.40	-2	16,885	-0.01%
2020/06/08	28	59.75	1	60.70	59.50	27	16,932	0.16%
2020/06/05	11	60.66	23	60.61	60.40	-12	16,913	-0.07%
2020/06/04	2	59.30	0	0.00	59.10	2	16,812	0.01%
2020/06/03	7	59.86	18	59.32	59.40	-11	16,950	-0.06%
2020/06/02	53	60.68	55	61.09	59.70	-2	16,883	-0.01%
2020/06/01	31	59.27	11	59.95	60.30	20	16,561	0.12%
2020/05/29	8	55.88	5	55.64	56.00	3	16,149	0.02%
2020/05/28	1	55.00	4	55.68	55.00	-3	16,444	-0.02%
2020/05/27	7	56.20	3	56.53	56.00	4	16,532	0.02%
2020/05/26	38	56.12	27	55.43	56.20	11	16,481	0.07%
2020/05/25	47	54.76	30	54.70	54.70	17	16,235	0.10%
2020/05/22	48	55.95	35	54.18	54.10	13	16,085	0.08%
2020/05/21	30	58.98	27	59.29	58.70	3	15,936	0.02%
2020/05/20	47	58.27	19	58.49	57.80	28	16,305	0.17%
2020/05/19	35	58.09	27	57.95	58.50	8	16,013	0.05%
2020/05/18	33	64.57	3	65.20	63.00	30	15,354	0.20%
2020/05/15	3	69.77	4	70.13	69.90	-1	15,233	-0.01%
2020/05/14	0	0.00	3.2	72.29	70.50	-3.2	15,197	-0.02%
2020/05/13	7	72.93	3	73.73	72.80	4	15,197	0.03%
2020/05/12	3	73.40	2	73.85	71.80	1	15,159	0.01%
2020/05/11	2	75.20	6	74.27	75.20	-4	15,088	-0.03%
2020/05/08	6	70.90	7	71.59	71.30	-1	14,939	-0.01%
2020/05/07	2	69.85	2	70.30	69.50	0	14,955	0.00%
2020/05/06	2	69.50	2	69.95	69.60	0	14,843	0.00%
2020/05/05	3	69.60	0	0.00	69.80	3	14,850	0.02%
2020/05/04	1	70.00	35	69.57	70.50	-34	14,777	-0.23%
2020/04/30	7	71.44	4	72.40	71.30	3	14,741	0.02%
2020/04/29	7	71.96	4	71.78	72.00	3	14,677	0.02%
2020/04/28	5	69.44	11	69.82	70.50	-6	14,493	-0.04%
2020/04/27	4	67.83	4	67.83	67.60	0	14,229	0.00%
2020/04/24	17	66.59	12	67.05	67.50	5	14,120	0.04%
2020/04/23	26	68.28	20	67.63	68.10	6	14,001	0.04%
2020/04/22	7	64.37	8	64.70	65.40	-1	13,543	-0.01%
2020/04/21	1	63.60	3	63.60	64.60	-2	13,417	-0.01%
2020/04/20	12	65.56	0	0.00	65.70	12	13,386	0.09%
2020/04/17	18	66.55	45	65.79	64.50	-27	13,446	-0.20%
2020/04/16	23	64.78	32	64.94	65.00	-9	13,214	-0.07%
2020/04/15	13	64.08	14	64.38	62.10	-1	12,910	-0.01%
2020/04/14	6	60.55	19	60.08	62.10	-13	12,508	-0.10%
2020/04/13	17	56.97	67	56.73	56.50	-50	12,269	-0.41%
2020/04/10	4	52.80	6	53.37	53.70	-2	11,965	-0.02%
2020/04/09	8	53.30	0	0.00	52.00	8	11,825	0.07%
2020/04/08	24	53.38	3	53.13	53.40	21	11,714	0.18%
2020/04/07	44	56.01	28	54.79	53.40	16	11,489	0.14%
2020/04/06	6	53.37	8	53.65	54.30	-2	11,222	-0.02%
2020/04/01	17	53.94	11	54.25	53.80	6	11,126	0.05%
2020/03/31	22	54.66	16	54.51	55.00	6	10,938	0.05%
2020/03/30	20	51.48	35	50.91	52.40	-15	10,584	-0.14%
2020/03/27	33	49.50	53	50.03	50.40	-20	10,329	-0.19%
2020/03/26	17	45.82	46	46.48	47.00	-29	9,955	-0.29%
2020/03/25	0	0.00	14	42.52	43.65	-14	9,663	-0.14%
2020/03/24	25	39.96	17	39.91	39.70	8	9,510	0.08%
2020/03/23	25	38.97	5	39.04	38.70	20	9,309	0.21%
2020/03/20	11	45.65	7	44.43	43.00	4	9,177	0.04%
2020/03/19	26	45.77	12	44.14	42.85	14	8,913	0.16%
2020/03/18	23	48.18	62	48.22	47.60	-39	8,805	-0.44%
2020/03/17	7	44.80	13	43.98	44.70	-6	8,584	-0.07%
2020/03/16	24	46.04	10	46.26	43.70	14	8,501	0.16%
2020/03/13	13	44.25	4	44.35	46.70	9	8,509	0.11%
2020/03/12	22	50.40	8	49.66	49.00	14	8,368	0.17%
2020/03/11	9	54.74	0	0.00	54.20	9	8,281	0.11%
2020/03/10	14	54.21	12	54.98	56.00	2	8,218	0.02%
2020/03/09	23	56.07	16	57.21	55.00	7	8,085	0.09%
2020/03/06	12	56.58	12	57.44	57.40	0	7,895	0.00%
2020/03/05	14	57.16	13	57.89	56.10	1	7,883	0.01%
2020/03/04	14	55.91	0	0.00	56.20	14	7,683	0.18%
2020/03/03	20	56.96	24.1	57.08	55.50	-4.1	7,573	-0.05%
2020/03/02	10	55.59	30	56.30	56.00	-20	7,183	-0.28%
2020/02/27	9	54.34	18	54.45	53.00	-9	6,883	-0.13%
2020/02/26	2	55.70	8	55.43	55.20	-6	6,724	-0.09%
2020/02/25	12	55.64	9	55.74	55.30	3	6,595	0.05%
2020/02/24	23	56.21	34	55.94	56.90	-11	6,535	-0.17%
2020/02/21	24	54.84	36	53.63	55.80	-12	6,145	-0.20%
2020/02/20	5	50.54	13	50.69	50.80	-8	5,405	-0.15%
2020/02/19	0	0.00	9	48.38	48.55	-9	5,207	-0.17%
2020/02/18	0	0.00	20	46.95	47.10	-20	5,179	-0.39%
2020/02/17	26	47.10	3	47.00	47.00	23	5,213	0.44%
2020/02/14	2	47.95	5	47.96	47.70	-3	5,196	-0.06%
2020/02/13	1	47.70	9	47.50	47.50	-8	5,273	-0.15%
2020/02/12	11	46.62	13	46.37	47.00	-2	5,269	-0.04%
2020/02/11	0	0.00	18	45.34	45.05	-18	5,299	-0.34%
2020/02/10	27	41.76	19	42.58	42.90	8	5,307	0.15%
2020/02/07	26	44.67	12	45.28	44.65	14	5,235	0.27%
2020/02/06	0	0.00	17	46.05	46.00	-17	5,311	-0.32%
2020/02/04	8	44.63	8	44.84	44.50	0	5,538	0.00%
2020/02/03	8	41.24	6	40.98	42.75	2	5,597	0.04%
2020/01/31	15	44.14	2	43.58	43.80	13	5,751	0.23%
2020/01/30	15	45.60	0	0.00	44.85	15	6,035	0.25%
2020/01/17	0	0.00	2	50.00	50.20	-2	6,223	-0.03%
2020/01/16	9	49.82	4	50.08	49.85	5	6,636	0.08%
2020/01/15	0	0.00	16	49.93	49.90	-16	7,050	-0.23%
2020/01/14	5	50.07	27	50.03	50.20	-22	7,827	-0.28%
2020/01/13	19	48.64	121	49.40	50.00	-102	7,701	-1.32%	大賣/鉅額交易
2020/01/10	1	46.80	3	46.92	46.75	-2	7,519	-0.03%
2020/01/09	10	45.90	0	0.00	45.40	10	7,519	0.13%
2020/01/08	2	45.30	1	45.20	45.15	1	7,754	0.01%
2020/01/07	0	0.00	3	45.60	45.40	-3	7,872	-0.04%
2020/01/06	2	44.60	10	44.90	44.55	-8	7,947	-0.10%
2020/01/03	20	47.23	0	0.00	46.65	20	7,980	0.25%
2020/01/02	4	47.83	3	47.25	47.90	1	8,196	0.01%
2019/12/31	1	45.95	18	45.75	45.95	-17	8,441	-0.20%
2019/12/30	21	46.05	0	0.00	45.90	21	8,587	0.24%
2019/12/27	3	47.13	0	0.00	47.05	3	8,607	0.03%
2019/12/26	13	47.30	0	0.00	47.20	13	8,661	0.15%
2019/12/25	3	47.57	0	0.00	47.95	3	8,780	0.03%
2019/12/24	12	47.50	0	0.00	47.50	12	8,993	0.13%
2019/12/23	14	48.43	0	0.00	47.60	14	9,246	0.15%
2019/12/20	1	48.85	0	0.00	49.00	1	9,397	0.01%
2019/12/19	30	48.78	3	48.55	48.70	27	9,519	0.28%
2019/12/17	30	49.56	19	49.48	49.60	11	9,939	0.11%
2019/12/16	30	48.95	22	48.02	49.15	8	10,171	0.08%
2019/12/13	32	47.36	22	48.34	47.85	10	10,535	0.09%
2019/12/12	1	48.65	0	0.00	48.40	1	10,989	0.01%
2019/12/11	18	48.95	12	48.76	48.95	6	11,710	0.05%
2019/12/10	31	48.69	12	49.65	48.50	19	11,984	0.16%
2019/12/09	10	50.50	0	0.00	50.20	10	11,918	0.08%
2019/12/06	30	50.82	33	50.78	50.70	-3	11,936	-0.03%
2019/12/05	15	49.77	4	50.43	49.90	11	11,961	0.09%
2019/12/04	11	49.76	10	49.43	50.40	1	12,065	0.01%
2019/12/03	18	50.13	23	49.30	50.20	-5	12,467	-0.04%
2019/12/02	6	49.20	5	48.93	48.60	1	12,507	0.01%
2019/11/29	4	51.33	3	51.70	51.20	1	12,596	0.01%
2019/11/28	1	52.20	30	52.04	52.20	-29	12,651	-0.23%
2019/11/27	5	51.52	1	51.50	51.20	4	12,683	0.03%
2019/11/26	7	51.24	1	50.90	51.20	6	12,715	0.05%
2019/11/25	10	50.70	1	50.80	50.70	9	12,732	0.07%
2019/11/22	26	51.16	12	51.63	50.90	14	12,773	0.11%
2019/11/21	13	50.83	12	51.19	51.40	1	12,883	0.01%
2019/11/20	8	52.93	0	0.00	52.80	8	12,804	0.06%
2019/11/19	14	54.45	9	53.90	54.00	5	12,980	0.04%
2019/11/18	16	54.36	16	53.78	54.50	0	12,994	0.00%
2019/11/15	18	53.38	25	54.16	53.40	-7	13,092	-0.05%
2019/11/14	19	53.07	0	0.00	53.00	19	13,072	0.15%
2019/11/13	7	54.10	2	54.20	54.00	5	13,100	0.04%
2019/11/12	24	54.54	11	54.01	55.00	13	13,217	0.10%
2019/11/11	14	53.99	34	53.84	52.70	-20	13,274	-0.15%
2019/11/08	26	54.05	7	54.33	53.60	19	13,208	0.14%
2019/11/07	18	53.57	20	54.46	54.90	-2	13,135	-0.02%
2019/11/06	8	53.54	2	54.30	53.80	6	13,146	0.05%
2019/11/05	2	55.00	2	55.40	55.20	0	13,168	0.00%
2019/11/04	12	54.17	3	54.47	54.70	9	13,186	0.07%
2019/11/01	10	54.38	4	54.15	54.20	6	13,132	0.05%
2019/10/31	5	55.42	19	55.31	55.40	-14	13,108	-0.11%
2019/10/30	34	57.38	12	57.23	56.10	22	13,141	0.17%
2019/10/29	10	56.67	20	57.13	56.50	-10	12,960	-0.08%
2019/10/28	16	56.73	5	57.40	56.50	11	12,829	0.09%
2019/10/25	6	56.63	6	56.90	56.60	0	12,785	0.00%
2019/10/24	69	56.60	62	57.26	57.70	7	12,690	0.06%
2019/10/23	46	56.68	52	56.16	55.30	-6	12,416	-0.05%
2019/10/22	30	54.64	105	55.43	55.90	-75	12,379	-0.61%	大賣/
2019/10/18	0	0.00	2.1	50.82	51.30	-2.1	11,965	-0.02%
2019/10/17	4	51.03	6	51.75	51.20	-2	12,250	-0.02%
2019/10/16	21	52.01	23	53.00	50.90	-2	12,597	-0.02%
2019/10/15	40	51.82	12	52.00	51.90	28	12,432	0.23%
2019/10/14	34	50.67	39	50.85	51.00	-5	12,356	-0.04%
2019/10/09	27	49.13	15	49.15	49.00	12	12,257	0.10%
2019/10/08	17	49.89	14	49.25	49.00	3	12,218	0.02%
2019/10/07	17	52.19	29	51.40	52.00	-12	12,094	-0.10%
2019/10/04	15	50.05	10	51.00	50.40	5	11,927	0.04%
2019/10/03	4	49.70	3	49.58	50.40	1	11,969	0.01%
2019/10/02	5	49.35	8	49.73	50.20	-3	11,948	-0.03%
2019/10/01	39	49.41	18	49.53	49.35	21	11,880	0.18%
2019/09/27	14	49.97	8	50.20	50.60	6	11,792	0.05%
2019/09/26	4	51.35	18	50.43	50.00	-14	11,732	-0.12%
2019/09/25	1	49.00	2	49.78	49.80	-1	11,662	-0.01%
2019/09/24	1	50.00	8	50.31	50.20	-7	11,747	-0.06%
2019/09/23	5	51.56	3	51.23	50.50	2	11,671	0.02%
2019/09/20	8	49.32	13	48.91	49.55	-5	11,584	-0.04%
2019/09/19	14	49.88	19	49.96	49.90	-5	11,494	-0.04%
2019/09/18	24	49.06	43	49.37	49.85	-19	11,286	-0.17%
2019/09/17	31	47.84	35	48.31	48.80	-4	10,971	-0.04%
2019/09/16	41	46.75	38	46.09	47.30	3	10,652	0.03%
2019/09/12	3	43.07	35	43.11	43.80	-32	10,271	-0.31%
2019/09/11	2	41.55	2.4	41.43	41.35	-0.4	10,460	0.00%
2019/09/10	2	41.55	2	41.38	41.55	0	10,575	0.00%
2019/09/09	4	41.20	1	41.20	41.05	3	10,795	0.03%
2019/09/06	9	42.05	1	42.15	42.10	8	10,828	0.07%
2019/09/05	18	42.75	22	43.17	42.80	-4	10,905	-0.04%
2019/09/04	3	40.85	26	41.54	42.00	-23	11,021	-0.21%
2019/09/03	32	42.18	22	41.33	40.75	10	11,207	0.09%
2019/09/02	16	41.14	24	41.25	41.50	-8	11,119	-0.07%
2019/08/30	13	40.71	16	40.39	40.30	-3	11,103	-0.03%
2019/08/29	11	40.05	2	39.65	39.85	9	11,137	0.08%
2019/08/28	6	39.08	0	0.00	39.00	6	11,226	0.05%
2019/08/27	24	39.42	4	39.53	38.90	20	11,287	0.18%
2019/08/26	7	39.01	8	39.58	39.00	-1	11,364	-0.01%
2019/08/23	4	41.85	0	0.00	41.70	4	11,441	0.03%
2019/08/22	5	42.41	17	42.58	42.10	-12	11,611	-0.10%
2019/08/21	2	41.50	3	42.07	41.65	-1	11,657	-0.01%
2019/08/20	35	41.85	11	41.50	41.30	24	11,863	0.20%
2019/08/19	7	41.60	0	0.00	41.45	7	12,021	0.06%
2019/08/16	19	41.45	9	41.52	41.60	10	12,307	0.08%
2019/08/15	15	41.40	8	41.46	41.85	7	12,377	0.06%
2019/08/14	17	42.00	31	42.05	41.10	-14	12,382	-0.11%
2019/08/13	5	39.90	5	40.00	40.20	0	12,351	0.00%
2019/08/12	7	40.30	2	40.38	40.55	5	12,470	0.04%
2019/08/08	5	39.70	20	39.00	39.80	-15	12,449	-0.12%
2019/08/07	19	38.58	17	38.98	38.20	2	12,443	0.02%
2019/08/06	4	38.23	1	37.55	39.75	3	12,402	0.02%
2019/08/05	13	38.42	13	39.38	38.25	0	12,331	0.00%
2019/08/02	2	39.38	9	39.30	40.00	-7	12,357	-0.06%
2019/08/01	19	41.06	1	40.90	40.85	18	12,300	0.15%
2019/07/31	0	0.00	16	42.03	42.50	-16	12,306	-0.13%
2019/07/30	26	42.34	14	42.00	42.00	12	12,355	0.10%
2019/07/29	15	44.73	15	43.80	43.80	0	12,241	0.00%
2019/07/26	1	44.00	5	43.95	44.25	-4	12,174	-0.03%
2019/07/25	7	44.32	25	44.46	44.40	-18	12,142	-0.15%
2019/07/24	46	43.65	53	43.46	45.00	-7	12,018	-0.06%
2019/07/23	26	41.98	14	42.30	41.75	12	11,824	0.10%
2019/07/22	54	41.37	52	41.65	41.70	2	11,745	0.02%
2019/07/19	33	41.10	24	40.79	41.00	9	11,591	0.08%
2019/07/18	22	39.96	39	39.88	39.80	-17	11,394	-0.15%
2019/07/17	13	39.98	11	39.60	39.25	2	11,135	0.02%
2019/07/16	16	39.93	14	40.21	39.65	2	11,312	0.02%
2019/07/15	18	39.19	18	39.06	39.50	0	11,537	0.00%
2019/07/12	8	39.20	8	39.40	39.60	0	11,601	0.00%
2019/07/11	16	39.42	0	0.00	39.70	16	11,686	0.14%
2019/07/10	0	0.00	2	38.43	38.65	-2	11,659	-0.02%
2019/07/09	17	38.18	2	38.00	37.60	15	11,532	0.13%
2019/07/05	11	41.61	0	0.00	41.70	11	11,450	0.10%
2019/07/04	11	42.27	11	42.11	41.55	0	11,545	0.00%
2019/07/03	11	41.50	9	42.21	41.65	2	11,665	0.02%
2019/07/02	4	43.33	3	43.15	43.15	1	11,684	0.01%
2019/07/01	2	42.50	30	43.18	43.25	-28	11,679	-0.24%
2019/06/28	19	39.49	17	39.28	39.35	2	11,664	0.02%
2019/06/27	36	39.65	14	40.12	39.55	22	11,856	0.19%
2019/06/26	11	38.65	16	38.23	38.75	-5	11,962	-0.04%
2019/06/24	10	38.58	11	38.81	39.10	-1	12,282	-0.01%
2019/06/21	11	39.18	11	38.95	38.20	0	12,487	0.00%
2019/06/20	34	38.86	25	38.53	38.70	9	12,545	0.07%
2019/06/19	31	38.95	42	38.62	39.35	-11	12,462	-0.09%
2019/06/18	35	35.90	21	36.40	36.15	14	12,064	0.12%
2019/06/17	37	37.12	56	37.75	36.95	-19	12,255	-0.16%
2019/06/14	0	0.00	1	36.35	36.50	-1	12,161	-0.01%
2019/06/13	23	37.51	22	37.81	37.35	1	12,247	0.01%
2019/06/12	42	37.67	34	37.58	37.75	8	12,018	0.07%
2019/06/11	19	35.42	53	36.13	37.50	-34	11,473	-0.30%
2019/06/10	29	33.26	7	33.44	34.10	22	11,177	0.20%
2019/06/06	25	31.97	25	32.11	31.55	0	11,061	0.00%
2019/06/04	4	32.84	23	33.18	32.55	-19	10,954	-0.17%
2019/06/03	11	32.06	10	31.70	32.05	1	10,845	0.01%
2019/05/31	36	32.12	30	32.73	32.70	6	10,794	0.06%
2019/05/30	28	31.84	17	32.03	32.00	11	10,711	0.10%
2019/05/29	28	30.98	32	29.68	31.55	-4	10,536	-0.04%
2019/05/28	29	30.35	23	30.23	30.35	6	10,470	0.06%
2019/05/27	37	30.45	32	31.46	29.80	5	10,423	0.05%
2019/05/24	40	32.48	18	32.43	31.25	22	10,197	0.22%
2019/05/23	3	33.37	13	34.07	32.75	-10	9,939	-0.10%
2019/05/22	17	37.47	11	38.21	36.05	6	9,712	0.06%
2019/05/21	10	37.70	10	36.75	38.00	0	9,665	0.00%
2019/05/20	12	38.05	15	38.59	38.15	-3	9,561	-0.03%
2019/05/17	12	41.23	0	0.00	40.60	12	9,478	0.13%
2019/05/16	2	46.20	2	45.60	45.00	0	9,380	0.00%
2019/05/15	1	46.90	30	46.52	46.80	-29	9,431	-0.31%
2019/05/14	11	43.50	5	43.79	43.50	6	9,402	0.06%
2019/05/13	12	44.33	15	44.63	45.00	-3	9,449	-0.03%
2019/05/10	3	46.97	5	45.63	45.30	-2	9,480	-0.02%
2019/05/09	19	47.07	15	47.41	46.10	4	9,432	0.04%
2019/05/08	12	48.56	14	48.44	48.70	-2	9,379	-0.02%
2019/05/07	1	47.40	3	46.68	47.50	-2	9,300	-0.02%
2019/05/06	4	44.16	6	44.48	43.80	-2	9,223	-0.02%
2019/05/02	11	47.24	7	46.53	46.50	4	9,231	0.04%
2019/04/30	15	46.40	2	46.38	46.50	13	9,301	0.14%
2019/04/29	5	45.90	6	45.13	45.40	-1	9,332	-0.01%
2019/04/26	9	49.54	10	49.75	48.70	-1	9,300	-0.01%
2019/04/25	10	51.30	7	50.94	51.60	3	9,427	0.03%
2019/04/24	4	50.55	8	49.99	51.00	-4	9,414	-0.04%
2019/04/23	27	51.71	7	52.31	50.60	20	9,360	0.21%
2019/04/22	14	53.17	18	53.83	53.80	-4	9,309	-0.04%
2019/04/19	27	51.55	48	51.30	52.00	-21	9,170	-0.23%
2019/04/18	0	0.00	7	48.50	48.15	-7	8,936	-0.08%
2019/04/17	24	48.36	3	48.57	48.55	21	8,983	0.23%
2019/04/16	11	47.95	2	49.35	48.00	9	8,901	0.10%
2019/04/15	10	47.00	15	47.45	47.05	-5	8,857	-0.06%
2019/04/12	3	45.87	0	0.00	46.35	3	8,939	0.03%
2019/04/11	1	47.30	1	47.95	46.90	0	8,970	0.00%
2019/04/10	1	47.95	0	0.00	47.95	1	8,944	0.01%
2019/04/09	18	48.61	7	46.91	46.55	11	8,890	0.12%
2019/04/08	3	50.05	11	50.49	51.10	-8	8,932	-0.09%
2019/04/03	5	48.12	4	48.94	49.20	1	8,974	0.01%
2019/04/02	8	48.59	26	47.50	48.30	-18	9,024	-0.20%
2019/04/01	12	45.58	2	46.23	45.00	10	8,933	0.11%
2019/03/29	8	45.38	5	45.52	46.60	3	8,711	0.03%
2019/03/28	11	44.89	73	45.25	45.80	-62	8,632	-0.72%
2019/03/27	6	42.50	13	43.24	44.00	-7	8,607	-0.08%
2019/03/26	9	42.14	7	42.18	41.50	2	8,614	0.02%
2019/03/25	11	42.50	5	43.05	43.35	6	8,492	0.07%
2019/03/22	1	44.60	19	44.10	44.20	-18	8,623	-0.21%
2019/03/21	6	42.36	30	42.25	42.15	-24	8,721	-0.28%
2019/03/20	16	41.67	36	41.05	42.00	-20	8,977	-0.22%
2019/03/19	5	39.46	4	39.74	39.90	1	9,202	0.01%
2019/03/18	25	38.94	34	37.77	39.30	-9	9,650	-0.09%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	4	36.99	6	37.10	36.90	-2	10,311	-0.02%
2019/03/13	11	36.32	12	36.39	36.30	-1	10,443	-0.01%
2019/03/12	0	0.00	1	37.00	36.30	-1	10,691	-0.01%
2019/03/11	6	36.95	6	36.75	36.70	0	11,032	0.00%
2019/03/08	11	36.51	11	36.94	36.30	0	11,377	0.00%
2019/03/07	1	38.30	1	38.60	37.80	0	11,509	0.00%
2019/03/06	0	0.00	1	37.95	37.80	-1	11,975	-0.01%
2019/03/05	3	38.60	0	0.00	38.15	3	12,156	0.02%
2019/02/27	21	37.71	16	37.74	37.75	5	12,186	0.04%
2019/02/26	1	38.90	35	38.10	38.50	-34	12,076	-0.28%
2019/02/25	2	36.30	6	36.87	36.80	-4	11,876	-0.03%
2019/02/22	37	36.08	24	36.23	36.05	13	11,864	0.11%
2019/02/21	61	36.98	41	37.24	36.85	20	11,862	0.17%
2019/02/20	41	38.08	35	38.36	37.90	6	11,865	0.05%
2019/02/19	7	37.84	5	38.12	38.30	2	11,809	0.02%
2019/02/18	26	37.77	20	37.85	37.50	6	11,865	0.05%
2019/02/15	11	37.81	19	38.03	37.60	-8	12,073	-0.07%
2019/02/14	14	38.56	10	38.16	38.15	4	12,184	0.03%
2019/02/13	44	38.40	15	38.73	38.10	29	12,103	0.24%
2019/02/12	2	38.60	11	38.59	39.00	-9	12,034	-0.07%
2019/02/11	0	0.00	12	37.23	37.25	-12	12,048	-0.10%
2019/01/30	25	36.23	23	36.55	35.95	2	12,073	0.02%
2019/01/29	2	36.50	10	36.53	36.70	-8	12,067	-0.07%
2019/01/28	5	36.52	13	36.57	36.20	-8	12,095	-0.07%
2019/01/25	4	36.06	11	36.02	36.00	-7	12,041	-0.06%
2019/01/24	5	35.85	9	36.21	36.00	-4	12,023	-0.03%
2019/01/23	4	35.38	0	0.00	35.65	4	11,935	0.03%
2019/01/22	36	35.34	13	35.42	35.20	23	11,962	0.19%
2019/01/21	12	36.79	16	36.30	36.25	-4	11,870	-0.03%
2019/01/18	10	36.44	20	36.27	36.75	-10	11,812	-0.08%
2019/01/17	6	35.52	27	35.43	35.55	-21	11,648	-0.18%
2019/01/16	10	34.45	12	34.40	34.65	-2	11,481	-0.02%
2019/01/15	13	34.42	26	33.96	34.50	-13	11,490	-0.11%
2019/01/14	3	33.30	18	33.51	34.30	-15	11,431	-0.13%
2019/01/11	35	33.39	15	33.53	33.25	20	11,357	0.18%
2019/01/10	16	34.29	65	33.71	34.45	-49	11,243	-0.44%
2019/01/09	58	34.19	22	34.78	33.50	36	11,212	0.32%
2019/01/08	22	35.19	25	34.60	35.20	-3	11,047	-0.03%
2019/01/07	10	34.68	27	34.62	34.70	-17	10,995	-0.15%
2019/01/04	24	33.55	22	33.83	33.50	2	10,953	0.02%
2019/01/03	3	34.83	0	0.00	34.70	3	10,943	0.03%
2019/01/02	2	34.25	9	34.10	34.10	-7	10,824	-0.06%
2018/12/28	20	33.80	20	33.35	33.80	0	10,841	0.00%
2018/12/27	9	34.24	26	33.84	33.65	-17	10,850	-0.16%
2018/12/26	28	33.77	9	33.93	32.80	19	10,677	0.18%
2018/12/25	40	36.07	19	35.37	35.15	21	10,571	0.20%
2018/12/24	35	37.28	13	36.94	37.45	22	10,361	0.21%
2018/12/21	29	35.15	20	36.32	36.30	9	10,278	0.09%
2018/12/20	32	35.06	20	34.65	34.80	12	10,098	0.12%
2018/12/19	2	35.80	2	35.78	35.10	0	9,975	0.00%
2018/12/18	34	36.59	8	36.54	36.30	26	9,811	0.27%
2018/12/17	70	37.12	30	37.48	37.35	40	9,706	0.41%
2018/12/14	17	36.83	16	37.05	37.20	1	9,423	0.01%
2018/12/13	44	38.31	49	38.09	37.75	-5	9,117	-0.05%
2018/12/12	48	40.27	32	39.87	39.65	16	8,849	0.18%
2018/12/11	32	38.82	43	39.67	40.00	-11	8,632	-0.13%
2018/12/10	27	37.61	35	37.01	36.40	-8	8,376	-0.10%
2018/12/07	8	34.15	18	34.92	35.75	-10	8,035	-0.12%
2018/12/06	4	32.90	40	32.48	32.50	-36	7,826	-0.46%
2018/12/05	6	34.72	9	34.64	34.50	-3	7,775	-0.04%
2018/12/04	5	34.15	16	34.48	34.15	-11	7,604	-0.14%
2018/12/03	3	31.80	17	33.21	33.45	-14	7,323	-0.19%
2018/11/30	14	30.38	41	30.41	30.45	-27	7,115	-0.38%
2018/11/29	26	32.15	9	31.59	30.00	17	7,093	0.24%
2018/11/28	6	30.63	1	30.80	31.15	5	6,655	0.08%
2018/11/27	4	30.26	5	30.41	30.20	-1	6,545	-0.02%
2018/11/26	7	30.18	9	30.52	30.00	-2	6,477	-0.03%
2018/11/23	2	29.95	11	29.86	29.80	-9	6,370	-0.14%
2018/11/21	7	30.30	1	30.35	30.15	6	6,279	0.10%
2018/11/20	6	30.25	9	30.27	30.15	-3	6,230	-0.05%
2018/11/19	22	30.72	24	30.67	31.00	-2	6,184	-0.03%
2018/11/16	5	32.59	11	31.79	32.00	-6	6,094	-0.10%
2018/11/15	50	33.13	43	32.98	32.60	7	6,026	0.12%
2018/11/14	11	32.71	21	32.72	32.90	-10	5,900	-0.17%
2018/11/13	3	30.57	16	30.81	31.10	-13	5,631	-0.23%
2018/11/12	3	29.50	7	29.72	29.55	-4	5,464	-0.07%
2018/11/09	3	28.85	17	28.91	29.30	-14	5,449	-0.26%
2018/11/08	9	30.14	6	30.74	29.70	3	5,481	0.05%
2018/11/07	0	0.00	11	28.91	29.60	-11	5,363	-0.21%
2018/11/06	2	27.03	7	27.21	26.95	-5	5,306	-0.09%
2018/11/05	6	27.76	5	27.84	28.05	1	5,299	0.02%
2018/10/31	2	24.50	30	24.52	24.65	-28	5,317	-0.53%
2018/10/30	31	24.07	3	24.40	24.40	28	5,287	0.53%
2018/10/29	3	25.00	5	25.35	25.25	-2	5,216	-0.04%
2018/10/26	1	25.80	0	0.00	25.70	1	5,200	0.02%
2018/10/25	5	26.22	7	26.23	26.00	-2	5,151	-0.04%
2018/10/24	0	0.00	16	26.67	26.95	-16	5,109	-0.31%
2018/10/23	6	25.55	3	25.70	26.00	3	5,012	0.06%
2018/10/22	1	24.50	0	0.00	25.50	1	4,940	0.02%
2018/10/18	0	0.00	1	24.80	24.60	-1	4,852	-0.02%
2018/10/17	7	24.96	7	24.35	24.35	0	4,821	0.00%
2018/10/15	7	24.29	0	0.00	23.90	7	4,732	0.15%
2018/10/12	5	24.00	5	24.25	24.25	0	4,700	0.00%
2018/10/11	5	24.02	4	23.95	23.95	1	4,645	0.02%
2018/10/09	1	26.70	6	26.67	26.60	-5	4,532	-0.11%
2018/10/08	5	28.00	7	27.09	26.80	-2	4,491	-0.04%
2018/10/05	6	28.40	9	28.78	28.80	-3	4,394	-0.07%
2018/10/04	8	30.46	0	0.00	29.70	8	4,309	0.19%
2018/10/03	7	30.75	17	30.90	30.85	-10	4,247	-0.24%
2018/10/02	5	29.80	5	30.00	30.00	0	4,113	0.00%
2018/10/01	4	30.10	4	30.10	30.10	0	4,069	0.00%
2018/09/28	4	29.50	4	30.05	30.05	0	4,025	0.00%
2018/09/26	3	30.08	0	0.00	29.90	3	3,854	0.08%
2018/09/21	0	0.00	7	32.00	31.15	-7	3,712	-0.19%
2018/09/20	6	32.20	5	31.86	32.00	1	3,638	0.03%
2018/09/18	9	33.56	0	0.00	33.00	9	3,551	0.25%
2018/09/17	5	34.76	18	34.85	34.30	-13	3,421	-0.38%
2018/09/14	17	33.60	48	33.54	34.00	-31	3,060	-1.01%
2018/09/13	39	33.14	30	33.27	32.60	9	2,683	0.34%
2018/09/12	8	31.71	5	31.00	31.15	3	2,380	0.13%
2018/09/11	0	0.00	25	31.44	31.30	-25	2,317	-1.08%
2018/09/10	1	31.20	9	30.93	31.35	-8	2,210	-0.36%
2018/09/07	2	31.30	10	31.25	30.80	-8	2,110	-0.38%
2018/09/06	3	31.80	13	32.03	31.00	-10	2,012	-0.50%
2018/09/05	8	31.64	21	31.93	32.50	-13	1,849	-0.70%
2018/09/04	1	28.75	0	0.00	30.00	1	1,631	0.06%
2018/09/03	5	29.60	6	30.15	28.60	-1	1,556	-0.06%
2018/08/31	3	28.67	0	0.00	28.70	3	1,428	0.21%
2018/08/29	0	0.00	1	29.10	28.80	-1	1,457	-0.07%
2018/08/28	0	0.00	1	29.30	29.30	-1	1,470	-0.07%
2018/08/27	3	29.55	3	29.60	29.60	0	1,512	0.00%
2018/08/24	0	0.00	3	29.15	29.45	-3	1,508	-0.20%
2018/08/23	5	28.86	12	29.30	29.65	-7	1,495	-0.47%
2018/08/20	3	29.52	2	28.75	27.90	1	1,467	0.07%
2018/08/17	5	30.00	9	29.48	29.30	-4	1,438	-0.28%
2018/08/16	0	0.00	3	29.70	30.00	-3	1,431	-0.21%
2018/08/15	36	29.25	5.1	29.95	30.20	30.9	1,407	2.19%
2018/08/14	2	29.55	4	29.64	29.80	-2	1,355	-0.15%
2018/08/13	3	28.80	0	0.00	29.40	3	1,316	0.23%
2018/08/10	0	0.00	8	28.76	28.85	-8	1,263	-0.63%
2018/08/09	1	28.05	19	28.75	28.25	-18	1,210	-1.49%
2018/08/08	5	28.00	0	0.00	28.20	5	1,163	0.43%
2018/08/07	5	27.31	15	27.38	27.45	-10	1,091	-0.92%
2018/08/03	0	0.00	1	27.05	27.10	-1	1,146	-0.09%
2018/08/02	6	26.78	0	0.00	26.75	6	1,150	0.52%
2018/08/01	0	0.00	1	27.20	27.10	-1	1,144	-0.09%
2018/07/31	1	26.80	0	0.00	27.10	1	1,153	0.09%
2018/07/30	0	0.00	5	26.95	27.40	-5	1,158	-0.43%
2018/07/27	5	26.85	0	0.00	26.75	5	1,157	0.43%
2018/07/20	0	0.00	0.2	26.55	26.55	-0.2	1,200	-0.01%
2018/07/18	4	26.40	0	0.00	26.85	4	1,253	0.32%
2018/07/05	0	0.00	49	26.48	26.40	-49	1,443	-3.40%
2018/07/03	0	0.00	1	27.60	26.65	-1	1,469	-0.07%
2018/07/02	1	27.85	0	0.00	27.95	1	1,467	0.07%
2018/06/29	2	27.83	0	0.00	27.85	2	1,508	0.13%
2018/06/28	2	28.13	0	0.00	28.00	2	1,520	0.13%
2018/06/27	0	0.00	2	28.98	29.00	-2	1,600	-0.12%
2018/06/26	0	0.00	3	26.95	26.95	-3	1,690	-0.18%
2018/06/25	4	27.54	0	0.00	27.55	4	1,730	0.23%
2018/06/22	1	26.65	0	0.00	26.60	1	1,796	0.06%
2018/06/20	0	0.00	20	26.33	26.50	-20	1,847	-1.08%
2018/06/19	0	0.00	1	27.10	27.05	-1	1,878	-0.05%
2018/06/15	0	0.00	16	26.94	26.45	-16	1,902	-0.84%
2018/06/13	1	26.75	0	0.00	26.75	1	2,001	0.05%
2018/06/07	0	0.00	5	27.00	27.20	-5	2,252	-0.22%
2018/06/06	11	26.76	0	0.00	26.75	11	2,464	0.45%
2018/05/25	1	25.90	0	0.00	26.00	1	3,805	0.03%
2018/05/22	0	0.00	2	25.40	25.70	-2	3,851	-0.05%
2018/05/11	18	25.80	0	0.00	25.70	18	3,844	0.47%
2018/05/10	10	26.20	1	26.35	26.20	9	3,828	0.24%
2018/05/09	1	26.35	0	0.00	26.20	1	3,837	0.03%
2018/04/27	20	26.78	0	0.00	26.65	20	3,854	0.52%
2018/04/25	4	27.05	2	27.20	27.25	2	3,870	0.05%
2018/04/23	4	28.25	0	0.00	28.20	4	3,854	0.10%
2018/04/19	0	0.00	4	30.00	30.00	-4	3,875	-0.10%
2018/04/18	0	0.00	33	29.48	29.50	-33	3,958	-0.83%
2018/04/17	6	29.90	6	30.01	29.50	0	3,946	0.00%
2018/04/16	0	0.00	1	30.95	31.05	-1	3,917	-0.03%
2018/04/13	0	0.00	10	31.20	30.60	-10	3,914	-0.26%
2018/04/12	10	30.65	0	0.00	30.35	10	3,892	0.26%
2018/04/11	2	30.70	0	0.00	30.70	2	3,869	0.05%
2018/04/10	2	31.70	3	31.50	31.50	-1	3,835	-0.03%
2018/04/09	2	31.05	0	0.00	31.15	2	3,837	0.05%
2018/04/03	1	32.35	0	0.00	32.35	1	3,825	0.03%
2018/04/02	3	33.72	2	32.80	32.80	1	3,795	0.03%
2018/03/31	2	33.80	0	0.00	33.95	2	3,746	0.05%
2018/03/30	3	34.32	0	0.00	33.70	3	3,724	0.08%
2018/03/29	17	34.24	28	34.74	35.70	-11	3,609	-0.30%
2018/03/28	0	0.00	14	32.96	32.60	-14	3,441	-0.41%
2018/03/27	0	0.00	62	32.41	32.70	-62	3,386	-1.83%
2018/03/23	0	0.00	2	30.83	30.65	-2	3,271	-0.06%
2018/03/22	0	0.00	11	31.50	32.00	-11	3,247	-0.34%
2018/03/21	0	0.00	12.2	32.31	32.35	-12.2	3,193	-0.38%
2018/03/20	4	31.80	28	31.70	31.70	-24	3,160	-0.76%
2018/03/19	20	30.91	0	0.00	31.50	20	3,129	0.64%
2018/03/16	12	32.28	0	0.00	31.50	12	3,056	0.39%
2018/03/15	4	33.14	38	33.01	32.95	-34	2,973	-1.14%
2018/03/14	33	33.03	10	33.00	33.00	23	2,939	0.78%
2018/03/13	0	0.00	6	33.95	33.90	-6	2,857	-0.21%
2018/03/12	13	33.54	4	33.41	34.50	9	2,799	0.32%
2018/03/09	8	34.10	11	34.05	34.40	-3	2,570	-0.12%
2018/03/08	14	33.41	54	34.07	34.30	-40	2,367	-1.69%
2018/03/07	16	33.23	2	31.90	31.90	14	2,037	0.69%
2018/03/06	24	32.98	17	32.95	33.20	7	1,914	0.37%
2018/03/05	7	32.33	43	32.30	32.65	-36	1,688	-2.13%
2018/03/02	5	30.50	23	30.20	29.90	-18	1,423	-1.26%
2018/03/01	20	28.92	3	29.02	30.40	17	1,289	1.32%
2018/02/27	5	27.50	0	0.00	27.70	5	1,189	0.42%
2018/02/26	4	27.80	0	0.00	27.80	4	1,165	0.34%
2018/02/23	6	27.20	1	27.30	27.30	5	1,141	0.44%
2018/02/22	0	0.00	1	26.20	26.75	-1	1,118	-0.09%
2018/02/21	0	0.00	2	26.00	26.20	-2	1,111	-0.18%
2018/02/09	2	25.00	0	0.00	25.10	2	1,123	0.18%
2018/02/08	2	25.55	0	0.00	25.65	2	1,122	0.18%
2018/02/06	0	0.00	1	26.50	25.40	-1	1,152	-0.09%
2018/02/02	10	26.80	0	0.00	26.80	10	1,130	0.88%
2018/01/31	10	26.20	0	0.00	26.20	10	1,257	0.80%
2018/01/30	11	26.40	0	0.00	26.45	11	1,263	0.87%
2018/01/26	0	0.00	1	25.95	26.05	-1	1,262	-0.08%
2018/01/18	1	27.20	0	0.00	26.70	1	1,615	0.06%
2018/01/16	0	0.00	3	27.27	27.20	-3	1,762	-0.17%
2018/01/15	10	27.70	0	0.00	27.70	10	1,735	0.58%
2018/01/12	14	27.81	0	0.00	27.65	14	1,710	0.82%
2018/01/04	0	0.00	40	26.60	26.60	-40	1,586	-2.52%