南電 (8046)-永豐金-台中券商分點個股進出

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
188.0
漲跌
▲1.0
漲幅
+0.53%
成交量
5,084張
產業
上市電子零組件類股
1414人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	1.1	188.45	2	188.75	188.00	-0.9	3,665	-0.02%
2024/06/25	1.1	186.07	2	187.00	187.00	-0.9	3,625	-0.02%
2024/06/21	1	196.50	0	0.00	196.50	1	3,462	0.03%
2024/06/20	0.1	199.87	2	199.00	199.50	-1.9	3,398	-0.06%
2024/06/19	5.2	199.42	2.1	198.81	198.50	3.1	3,391	0.09%
2024/06/18	3	197.17	2	196.50	196.50	1	3,350	0.03%
2024/06/17	1	195.50	0	0.00	195.50	1	3,359	0.03%
2024/06/14	2.2	196.62	2	197.00	194.00	0.2	3,378	0.00%
2024/06/13	1	193.00	0	0.00	194.00	1	3,391	0.03%
2024/06/12	6	192.92	2.1	191.90	191.00	3.9	3,401	0.11%
2024/06/11	3.3	190.24	1	190.50	191.00	2.3	3,377	0.07%
2024/06/07	2	194.75	2	193.50	194.50	0	3,371	0.00%
2024/06/06	8	191.75	2	190.50	189.50	6	3,358	0.18%
2024/06/05	2.2	195.15	0	0.00	191.00	2.2	3,350	0.07%
2024/06/04	2	197.25	1	198.00	197.00	1	3,341	0.03%
2024/06/03	2	199.00	1.1	198.27	197.00	0.9	3,348	0.03%
2024/05/31	5.2	202.38	1	205.00	195.50	4.2	3,320	0.13%
2024/05/30	13.1	204.31	2	204.25	202.50	11.1	2,957	0.38%
2024/05/29	29	209.12	19.2	211.89	207.00	9.8	2,959	0.33%
2024/05/28	5	197.40	1.2	192.58	202.00	3.8	2,753	0.14%
2024/05/27	0	0.00	1	187.50	188.50	-1	2,731	-0.04%
2024/05/24	2	186.00	2	186.00	186.00	0	2,812	0.00%
2024/05/23	0.2	189.25	0	0.00	189.00	0.2	2,818	0.01%
2024/05/22	0	185.00	0	186.50	188.00	0	2,806	0.00%
2024/05/21	2.1	183.57	0	0.00	183.50	2.1	2,836	0.07%
2024/05/20	0.1	188.50	2	188.25	187.00	-2	2,844	-0.07%
2024/05/17	0	0.00	1	193.50	190.00	-1	2,858	-0.03%
2024/05/16	1.2	193.45	1	193.00	193.50	0.2	2,900	0.01%
2024/05/15	2.1	189.02	1	187.50	191.00	1.1	2,889	0.04%
2024/05/14	3	190.67	2	189.53	190.00	1	2,847	0.03%
2024/05/13	1	190.50	4	189.63	190.50	-3	2,844	-0.11%
2024/05/10	2	187.75	9.3	188.23	190.00	-7.3	2,841	-0.26%
2024/05/08	1	187.00	3	187.33	189.00	-2	2,854	-0.07%
2024/05/07	1	184.00	0	183.00	186.00	1	2,866	0.03%
2024/05/06	1	184.50	1	183.50	185.00	0	2,875	0.00%
2024/05/03	1.2	186.67	2	185.50	184.50	-0.8	2,850	-0.03%
2024/05/02	3	182.33	1	182.50	182.50	2	2,859	0.07%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	1.1	189.50	2	189.75	190.50	-0.9	2,864	-0.03%
2024/04/26	2	187.75	10	186.95	188.00	-8	2,872	-0.28%
2024/04/25	12.3	189.52	7	189.36	188.00	5.3	2,880	0.18%
2024/04/24	10	193.01	12.2	192.39	194.50	-2.2	2,849	-0.08%
2024/04/23	13	182.77	11.5	182.22	185.00	1.5	2,742	0.05%
2024/04/22	3	175.33	3	174.83	174.50	0	2,657	0.00%
2024/04/19	6.1	175.57	4	171.88	171.50	2.1	2,634	0.08%
2024/04/18	2	180.75	2.2	179.14	179.00	-0.2	2,557	-0.01%
2024/04/17	1.2	183.63	1	181.50	181.50	0.2	2,527	0.01%
2024/04/16	3	186.17	0.2	183.50	185.00	2.8	2,493	0.11%
2024/04/15	1.1	193.33	0	0.00	190.50	1.1	2,500	0.04%
2024/04/12	0	0.00	2	200.00	199.00	-2	2,528	-0.08%
2024/04/11	1.5	201.53	1	199.50	199.50	0.5	2,601	0.02%
2024/04/10	13.2	206.23	4	205.00	203.00	9.2	2,740	0.34%
2024/04/09	2	206.75	7	206.86	206.50	-5	2,765	-0.18%
2024/04/08	2	206.01	13.2	206.81	206.50	-11.2	2,794	-0.40%
2024/04/03	1.1	209.54	2	209.75	209.00	-0.9	2,805	-0.03%
2024/04/01	3	207.00	6.4	209.28	209.50	-3.4	2,812	-0.12%
2024/03/29	5	199.50	1	200.50	200.50	4	2,785	0.14%
2024/03/28	1.3	200.98	2	198.50	198.00	-0.7	2,778	-0.02%
2024/03/27	0.2	202.50	1	201.00	202.00	-0.8	2,823	-0.03%
2024/03/26	2.6	207.62	2.1	207.08	204.00	0.5	2,872	0.02%
2024/03/25	0	0.00	0.2	210.00	208.50	-0.2	2,937	-0.01%
2024/03/22	1	211.50	1	211.00	211.00	0	2,996	0.00%
2024/03/21	11.1	214.05	1.2	214.00	212.00	9.9	3,036	0.33%
2024/03/20	4.6	212.33	3.2	212.86	212.50	1.4	3,096	0.05%
2024/03/19	2.2	210.59	1	211.50	211.50	1.2	3,104	0.04%
2024/03/18	3	203.17	3	207.83	211.00	0	3,115	0.00%
2024/03/15	3	202.33	3	201.83	202.00	0	3,110	0.00%
2024/03/14	1.3	202.92	1	205.50	206.00	0.3	3,108	0.01%
2024/03/13	3	206.17	1	203.00	203.00	2	3,126	0.06%
2024/03/12	2	207.50	2	209.00	209.00	0	3,128	0.00%
2024/03/11	3.2	206.38	1.2	207.50	207.50	2	3,199	0.06%
2024/03/08	6.1	203.70	3.2	207.54	206.50	2.9	3,322	0.09%
2024/03/07	2	206.00	4	205.37	203.50	-2	3,378	-0.06%
2024/03/06	9	206.06	5	205.80	206.00	4	3,388	0.12%
2024/03/05	6.4	211.77	4	210.25	210.00	2.4	3,400	0.07%
2024/03/04	3.1	209.50	5	208.80	209.00	-1.9	3,442	-0.05%
2024/03/01	2.1	211.73	5	211.30	210.50	-2.9	3,459	-0.08%
2024/02/29	2.4	209.03	1	210.50	211.50	1.4	3,458	0.04%
2024/02/27	3.1	217.58	3.2	214.94	210.50	-0.1	3,424	0.00%
2024/02/26	4.3	221.41	3	221.33	221.00	1.3	3,357	0.04%
2024/02/23	4.5	224.18	1	221.50	221.50	3.5	3,390	0.10%
2024/02/22	12	224.79	19	225.58	225.00	-7	3,425	-0.20%
2024/02/21	1.1	228.95	1	228.00	228.00	0.1	3,411	0.00%
2024/02/20	3.2	230.33	2	229.50	229.50	1.2	3,414	0.04%
2024/02/19	18	231.11	8.1	231.32	230.50	9.9	3,454	0.29%
2024/02/16	0	227.50	0	0.00	228.00	0	3,462	0.00%
2024/02/15	1	226.47	1	224.50	224.50	0	3,465	0.00%
2024/02/05	0	0.00	0.1	224.50	225.50	-0.1	3,451	0.00%
2024/02/02	0	227.00	0	0.00	227.50	0	3,491	0.00%
2024/01/31	0	227.55	0	0.00	227.00	0	3,579	0.00%
2024/01/30	1.1	228.05	1.2	227.50	227.00	-0.1	3,603	0.00%
2024/01/29	1	227.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	2	224.25	3	224.83	225.00	-1	3,738	-0.03%
2024/01/25	1	225.50	1	224.50	224.50	0	3,778	0.00%
2024/01/24	0	0.00	2	226.25	225.50	-2	3,781	-0.05%
2024/01/23	1	227.00	2	227.50	227.50	-1	3,825	-0.03%
2024/01/22	2	224.75	1.2	224.42	225.00	0.8	3,827	0.02%
2024/01/19	5	222.00	5	221.60	221.50	0	3,865	0.00%
2024/01/18	0.5	218.00	0	0.00	216.50	0.5	3,906	0.01%
2024/01/17	1.2	222.00	1	223.50	218.50	0.2	3,917	0.01%
2024/01/16	1.4	223.29	1	223.48	223.50	0.4	3,903	0.01%
2024/01/15	6.1	226.25	2	224.50	224.00	4.1	3,890	0.11%
2024/01/12	1	229.50	1	229.00	229.00	0	3,882	0.00%
2024/01/11	3	226.83	2	227.50	228.00	1	3,931	0.03%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	3.6	226.72	2	227.00	226.00	1.6	3,991	0.04%
2024/01/08	6	226.00	5	225.20	224.50	1	3,978	0.03%
2024/01/05	4.5	228.89	0	0.00	227.00	4.5	3,914	0.12%
2024/01/04	2.4	233.26	6	233.08	231.00	-3.6	3,860	-0.09%
2024/01/03	6.2	244.19	3	246.33	243.00	3.2	3,772	0.08%
2024/01/02	0	0.00	1	252.95	250.00	-1	3,822	-0.03%
2023/12/29	1.5	249.33	0	0.00	251.50	1.5	3,818	0.04%
2023/12/28	1.1	249.86	1	248.00	248.00	0.1	3,827	0.00%
2023/12/27	2	249.24	4	249.50	250.00	-2	3,836	-0.05%
2023/12/26	2	248.00	2	247.75	247.50	0	3,883	0.00%
2023/12/25	1	242.00	3.1	244.71	246.00	-2.1	3,936	-0.05%
2023/12/22	3	242.67	3.3	242.14	241.50	-0.3	3,974	-0.01%
2023/12/21	3	245.18	3	245.00	244.50	0	3,952	0.00%
2023/12/20	2	246.75	1	248.00	245.50	1	3,964	0.03%
2023/12/19	1	246.99	0.1	245.76	244.50	0.9	3,977	0.02%
2023/12/18	0	0.00	3.3	250.50	251.50	-3.3	3,974	-0.08%
2023/12/15	1	253.00	1	252.54	252.50	0	4,052	0.00%
2023/12/14	0	0.00	4	251.00	252.00	-4	4,078	-0.10%
2023/12/13	0	249.00	6	248.75	250.00	-6	4,157	-0.14%
2023/12/11	1	254.00	2	252.50	252.50	-1	4,415	-0.02%
2023/12/08	7	249.86	3	250.83	250.00	4	4,443	0.09%
2023/12/07	5	249.60	1	247.00	247.00	4	4,529	0.09%
2023/12/06	5	254.48	0.3	251.00	249.00	4.7	4,527	0.10%
2023/12/05	0.6	253.75	4.2	251.32	252.50	-3.6	4,476	-0.08%
2023/12/04	3.4	243.99	12.2	244.54	250.50	-8.8	4,364	-0.20%
2023/12/01	2	246.50	5	248.30	249.50	-3	4,269	-0.07%
2023/11/30	18	248.17	9	249.89	248.00	9	4,251	0.21%
2023/11/29	10	246.35	6.5	246.92	251.00	3.5	4,252	0.08%
2023/11/28	1	242.50	4	243.63	245.00	-3	4,208	-0.07%
2023/11/27	2	239.25	2	238.75	239.00	0	4,170	0.00%
2023/11/24	1	239.50	0.2	239.00	238.00	0.8	4,195	0.02%
2023/11/22	2	237.52	4	238.01	237.00	-2	4,265	-0.05%
2023/11/21	2	242.25	4	243.13	242.50	-2	4,264	-0.05%
2023/11/20	3.1	239.15	1	239.00	239.00	2.1	4,280	0.05%
2023/11/17	6	236.17	0	0.00	237.00	6	4,269	0.14%
2023/11/16	2	236.75	2	238.49	238.50	0	4,271	0.00%
2023/11/15	1.1	237.41	1.1	235.55	235.50	0	4,240	0.00%
2023/11/13	3.1	232.83	1	230.50	230.50	2.1	4,221	0.05%
2023/11/10	4.2	225.21	1.5	224.83	228.00	2.7	4,226	0.06%
2023/11/09	1.2	228.67	2.5	228.60	227.50	-1.3	4,200	-0.03%
2023/11/08	2.1	231.03	2.1	232.50	231.00	0	4,201	0.00%
2023/11/07	1	233.50	1	232.50	232.50	0	4,181	0.00%
2023/11/06	0.2	236.50	3.1	236.72	237.00	-2.9	4,201	-0.07%
2023/11/03	7.3	234.07	5	234.00	232.50	2.3	4,199	0.05%
2023/11/02	2	244.50	2.1	243.05	243.00	-0.1	4,130	0.00%
2023/11/01	3	238.50	3	240.00	240.00	0	4,126	0.00%
2023/10/31	1	238.25	2	236.75	236.00	-1	4,181	-0.02%
2023/10/30	0.1	232.50	0	0.00	232.00	0.1	4,263	0.00%
2023/10/27	1	235.00	0	238.00	233.50	1	4,309	0.02%
2023/10/26	4.1	229.27	1	229.00	229.00	3.1	4,322	0.07%
2023/10/25	4	237.75	2	236.50	238.00	2	4,282	0.05%
2023/10/24	1	237.00	1	237.50	238.00	0	4,327	0.00%
2023/10/23	4	238.25	1	239.00	237.00	3	4,353	0.07%
2023/10/20	1.1	238.09	1	240.00	239.50	0.1	4,398	0.00%
2023/10/19	4.2	244.23	0	0.00	242.50	4.2	4,421	0.09%
2023/10/18	1	252.49	1	253.50	250.50	0	4,439	0.00%
2023/10/17	0	0.00	1.1	254.84	255.50	-1.1	4,458	-0.02%
2023/10/16	1.1	251.49	2	253.00	253.00	-0.9	4,580	-0.02%
2023/10/13	0	259.00	2	259.50	257.00	-2	4,789	-0.04%
2023/10/12	0	0.00	0.9	257.87	256.50	-0.9	4,835	-0.02%
2023/10/11	0	0.00	1.1	257.59	260.00	-1.1	4,923	-0.02%
2023/10/06	5.1	253.01	2	253.25	251.50	3.1	5,040	0.06%
2023/10/05	1	264.00	1	260.50	260.50	0	5,050	0.00%
2023/10/04	1.1	261.59	1	262.40	264.00	0.1	5,058	0.00%
2023/10/03	2	264.75	0.2	264.00	262.00	1.8	5,070	0.04%
2023/10/02	2	268.00	4.1	269.48	267.50	-2.1	5,179	-0.04%
2023/09/28	0	0.00	0	266.00	266.50	0	5,182	0.00%
2023/09/27	1	264.00	1	262.50	265.00	0	5,166	0.00%
2023/09/26	3	265.33	8	263.69	263.00	-5	5,193	-0.10%
2023/09/25	1	268.50	6	269.25	269.00	-5	5,186	-0.10%
2023/09/22	11.1	259.90	1	267.00	267.00	10.1	5,138	0.20%
2023/09/21	2	262.50	4.3	261.43	263.50	-2.3	5,088	-0.05%
2023/09/20	7.3	263.20	3	263.17	260.50	4.3	5,100	0.08%
2023/09/19	0	0.00	8	274.00	271.00	-8	5,047	-0.16%
2023/09/18	7	274.36	15	272.40	272.50	-8	4,983	-0.16%
2023/09/15	9	267.45	19.7	269.37	272.00	-10.7	4,889	-0.22%
2023/09/14	3	258.67	2	258.50	259.00	1	4,683	0.02%
2023/09/13	3	260.83	3	258.00	257.50	0	4,665	0.00%
2023/09/12	2.2	259.46	7.2	258.33	260.50	-5	4,689	-0.11%
2023/09/11	2	250.50	1	251.00	251.00	1	4,724	0.02%
2023/09/08	3	249.00	6.1	249.67	249.00	-3.1	4,791	-0.06%
2023/09/07	2	250.25	1	250.01	250.00	1	4,860	0.02%
2023/09/06	0	0.00	1	249.00	249.00	-1	4,890	-0.02%
2023/09/05	3	248.50	0	248.93	248.00	3	4,945	0.06%
2023/09/04	0	243.00	1.2	249.63	250.00	-1.2	5,054	-0.02%
2023/09/01	0	242.17	0	244.00	243.00	0	5,138	0.00%
2023/08/31	0	242.50	0	242.00	241.50	0	5,234	0.00%
2023/08/30	3	243.83	4	243.02	243.00	-1	5,299	-0.02%
2023/08/29	1.1	244.43	1.2	242.06	244.00	-0.1	5,405	0.00%
2023/08/28	2	236.25	4.2	236.42	236.50	-2.2	5,416	-0.04%
2023/08/25	3.1	232.18	2	232.50	231.00	1.1	5,489	0.02%
2023/08/24	1	235.50	5.1	238.16	239.50	-4.1	5,579	-0.07%
2023/08/22	2	230.01	6	229.84	229.50	-4	5,872	-0.07%
2023/08/21	1	229.00	1	229.00	228.00	0	6,151	0.00%
2023/08/18	4.1	232.77	2.2	233.53	231.00	1.9	6,247	0.03%
2023/08/17	2.1	232.77	1	235.50	236.50	1.1	6,326	0.02%
2023/08/16	2	238.00	1.1	237.75	236.00	0.9	6,441	0.01%
2023/08/15	3	235.33	1	236.50	236.50	2	6,553	0.03%
2023/08/14	3.1	232.69	2	232.25	232.00	1.1	6,639	0.02%
2023/08/11	3	241.17	0	0.00	238.50	3	6,726	0.04%
2023/08/10	3.3	241.21	31	240.16	238.50	-27.7	6,828	-0.41%
2023/08/09	7.1	248.27	9	248.72	247.00	-1.9	6,830	-0.03%
2023/08/08	1	244.51	6.6	245.53	245.00	-5.5	6,867	-0.08%
2023/08/07	6	251.67	1	253.00	250.50	5	6,877	0.07%
2023/08/04	5.2	248.58	6.1	251.95	252.50	-0.9	6,923	-0.01%
2023/08/02	5.3	252.66	10	251.51	251.50	-4.7	7,040	-0.07%
2023/08/01	1	249.50	0	0.00	249.50	1	7,091	0.01%
2023/07/31	4	252.00	4.1	251.33	248.00	-0.1	7,135	0.00%
2023/07/28	8	252.56	4	253.50	254.50	4	7,229	0.06%
2023/07/27	6.1	250.02	3	252.16	250.00	3.1	7,271	0.04%
2023/07/26	4	257.63	1.1	254.91	254.50	2.9	7,344	0.04%
2023/07/25	6.6	261.44	0.2	261.66	258.00	6.4	7,480	0.09%
2023/07/24	5.1	262.61	2.1	263.10	261.50	2.9	7,518	0.04%
2023/07/21	5.1	260.22	4.6	260.50	258.00	0.5	7,599	0.01%
2023/07/20	9	269.83	8.4	270.73	267.00	0.6	7,689	0.01%
2023/07/19	22.5	273.16	7.5	270.63	266.50	15	7,723	0.19%
2023/07/18	16.6	272.99	16.7	273.87	275.50	-0.1	7,678	0.00%
2023/07/17	3	266.00	3	263.33	262.50	0	7,491	0.00%
2023/07/14	7	266.00	8.3	267.57	266.00	-1.3	7,540	-0.02%
2023/07/13	9.4	265.47	12.3	266.57	264.50	-2.9	7,468	-0.04%
2023/07/12	30	253.80	1.1	252.18	254.50	28.9	7,352	0.39%
2023/07/11	2.2	246.33	1.1	246.91	247.00	1.1	7,336	0.01%
2023/07/10	7.2	245.86	14.1	245.22	243.50	-7	7,441	-0.09%
2023/07/07	13.3	248.47	12	247.50	246.50	1.3	7,447	0.02%
2023/07/06	11.4	255.83	0	0.00	255.50	11.4	7,352	0.16%
2023/07/05	4	263.50	0	0.00	261.50	4	7,356	0.05%
2023/07/04	2.4	263.05	1	262.02	262.00	1.4	7,334	0.02%
2023/07/03	4	268.25	11.1	269.05	270.00	-7.1	7,384	-0.10%
2023/06/30	6.2	263.31	2	261.75	264.00	4.2	7,531	0.06%
2023/06/29	0.1	264.90	0	0.00	262.50	0.1	7,637	0.00%
2023/06/28	5.3	267.31	2	262.50	262.00	3.3	7,679	0.04%
2023/06/27	4.2	270.56	0	273.50	268.50	4.2	7,779	0.05%
2023/06/26	1	276.49	0.2	276.50	275.00	0.8	7,818	0.01%
2023/06/21	6	279.92	0.1	279.50	278.00	5.9	8,025	0.07%
2023/06/20	2.3	281.13	1.1	282.00	281.50	1.2	8,127	0.01%
2023/06/19	3	279.83	2	280.50	278.00	1	8,249	0.01%
2023/06/16	1.3	278.53	0.1	279.98	279.50	1.2	8,322	0.01%
2023/06/15	20.5	283.57	5.5	281.76	281.00	15	8,296	0.18%
2023/06/14	5.1	294.50	5.9	294.43	293.50	-0.8	8,249	-0.01%
2023/06/13	16.4	292.16	9.1	290.63	293.00	7.3	8,253	0.09%
2023/06/12	2.3	283.95	2	285.50	286.00	0.3	8,243	0.00%
2023/06/09	3	283.67	1.1	284.59	284.50	1.9	8,308	0.02%
2023/06/08	9.3	282.01	47	280.04	282.00	-37.7	8,401	-0.45%
2023/06/07	7.3	292.26	2	292.50	290.00	5.3	8,463	0.06%
2023/06/06	6.1	298.49	1	298.06	296.50	5.1	8,514	0.06%
2023/06/05	22	305.45	1	305.00	305.00	21	8,504	0.25%
2023/06/02	25	306.64	1.1	307.07	308.00	23.9	8,495	0.28%
2023/06/01	1	299.01	0	0.00	298.50	1	8,464	0.01%
2023/05/31	1	303.00	1	300.50	303.00	0	8,667	0.00%
2023/05/30	3.2	294.77	1	295.00	294.00	2.2	8,725	0.03%
2023/05/29	4.1	299.66	0.1	301.67	302.50	4	8,686	0.05%
2023/05/26	18.3	306.41	19.5	307.48	303.00	-1.3	8,597	-0.01%
2023/05/25	52.2	301.22	49.4	301.80	302.50	2.8	8,464	0.03%
2023/05/24	12	286.50	5.1	290.79	292.00	7	8,223	0.08%
2023/05/23	5	285.70	6.1	287.23	289.00	-1.1	8,138	-0.01%
2023/05/22	9.2	284.56	1.6	281.62	281.50	7.7	8,079	0.09%
2023/05/19	2.2	289.69	3.3	292.38	293.00	-1.1	7,965	-0.01%
2023/05/18	16.1	290.67	14.1	290.68	285.50	2	7,929	0.03%
2023/05/17	10.2	289.79	10	290.30	286.50	0.2	7,927	0.00%
2023/05/16	10	286.80	24.3	289.56	288.50	-14.3	7,854	-0.18%
2023/05/15	13	286.00	14	285.82	281.00	-1	7,773	-0.01%
2023/05/12	42	280.86	50.3	281.92	287.00	-8.3	7,789	-0.11%
2023/05/11	8	283.25	11	281.73	278.00	-3	7,758	-0.04%
2023/05/10	4.2	283.87	3	282.67	282.50	1.2	7,761	0.02%
2023/05/09	5	285.30	13.2	285.98	287.50	-8.2	7,767	-0.11%
2023/05/08	4.1	282.23	6.3	283.50	281.00	-2.2	7,773	-0.03%
2023/05/05	1	273.00	4.3	276.23	277.50	-3.3	7,758	-0.04%
2023/05/04	5.2	269.32	3.1	272.55	272.50	2.1	7,857	0.03%
2023/05/03	0.2	278.39	12	277.67	276.00	-11.8	7,900	-0.15%
2023/05/02	2.8	275.20	3.7	277.38	277.50	-0.9	7,915	-0.01%
2023/04/28	3	274.66	6.4	274.75	274.50	-3.4	7,942	-0.04%
2023/04/27	2.4	264.93	2	265.50	266.50	0.4	7,815	0.00%
2023/04/26	0.1	266.38	2	265.25	269.00	-1.9	7,812	-0.02%
2023/04/25	5.3	265.40	8.1	264.70	258.00	-2.8	7,838	-0.04%
2023/04/24	0.2	263.32	3.2	265.04	268.50	-3.1	7,743	-0.04%
2023/04/21	3.1	260.14	4.1	260.39	260.00	-1	7,734	-0.01%
2023/04/20	2.2	256.00	0	257.00	255.00	2.1	7,732	0.03%
2023/04/19	7.2	257.04	2	257.75	254.00	5.2	7,858	0.07%
2023/04/18	5	263.80	2	264.76	263.00	3	7,907	0.04%
2023/04/17	7.2	262.69	3	264.50	264.50	4.2	8,079	0.05%
2023/04/14	1.2	263.61	1	267.00	263.00	0.2	8,253	0.00%
2023/04/13	13	270.56	4	267.87	264.00	9	8,265	0.11%
2023/04/12	1.3	272.27	3	274.33	274.50	-1.7	8,201	-0.02%
2023/04/11	0.1	275.17	2	274.00	274.00	-1.9	8,246	-0.02%
2023/04/10	4.8	274.44	4.1	276.15	275.50	0.7	8,270	0.01%
2023/04/07	5.1	275.21	10	274.70	274.00	-4.9	8,272	-0.06%
2023/04/06	17.4	273.74	11	273.96	274.50	6.4	8,283	0.08%
2023/03/31	8.1	284.83	6.3	282.76	283.00	1.9	8,310	0.02%
2023/03/30	3.2	279.38	3.4	279.00	281.00	-0.2	8,315	0.00%
2023/03/29	3	275.83	1.1	272.05	272.00	1.9	8,478	0.02%
2023/03/28	10.7	278.09	6.3	273.74	273.50	4.4	8,836	0.05%
2023/03/27	5.1	284.42	5	285.00	285.50	0.1	8,862	0.00%
2023/03/24	9.1	285.90	27.5	287.81	286.50	-18.4	9,014	-0.20%
2023/03/23	4	278.00	3	279.33	280.50	1	8,871	0.01%
2023/03/22	7	275.21	11.2	276.05	275.50	-4.2	8,921	-0.05%
2023/03/21	15	264.47	15	268.30	269.00	0	8,944	0.00%
2023/03/20	1.1	264.95	3	263.50	262.50	-1.9	8,933	-0.02%
2023/03/17	1	261.00	3	262.00	261.00	-2	9,094	-0.02%
2023/03/16	4	259.75	3	259.00	259.00	1	9,229	0.01%
2023/03/15	12	261.29	11	264.45	259.50	1	9,580	0.01%
2023/03/14	7	261.57	8	260.44	260.00	-1	9,712	-0.01%
2023/03/13	2.3	263.25	5.2	261.31	266.00	-2.9	9,889	-0.03%
2023/03/10	4.9	264.80	13.8	263.92	260.00	-8.8	9,931	-0.09%
2023/03/09	2	266.50	2	265.25	266.50	0	10,174	0.00%
2023/03/08	12	259.42	9	262.06	263.00	3	10,063	0.03%
2023/03/07	1	258.00	5	257.60	258.50	-4	10,084	-0.04%
2023/03/06	5	262.20	16.1	261.63	261.00	-11.1	10,128	-0.11%
2023/03/03	17	261.09	18.2	260.36	259.00	-1.2	10,261	-0.01%
2023/03/02	5.3	248.99	7.3	246.13	250.50	-2	10,165	-0.02%
2023/03/01	6.3	233.75	3	235.52	240.50	3.3	10,116	0.03%
2023/02/24	3.2	236.22	4	238.87	235.00	-0.8	10,158	-0.01%
2023/02/23	1.3	240.82	2	242.00	243.00	-0.8	10,183	-0.01%
2023/02/22	3.6	241.05	2	241.26	240.00	1.6	10,408	0.02%
2023/02/21	1	246.00	22	244.64	247.00	-21	10,602	-0.20%
2023/02/20	1.1	245.09	2	245.01	244.00	-0.9	10,845	-0.01%
2023/02/17	1	246.50	2.4	245.69	245.50	-1.4	11,153	-0.01%
2023/02/16	14	246.50	10	245.85	247.50	4	11,793	0.03%
2023/02/15	4.2	237.40	5.2	241.05	244.00	-0.9	11,900	-0.01%
2023/02/14	2.1	239.28	1	238.50	238.50	1.1	11,952	0.01%
2023/02/13	1.2	233.49	4	233.63	233.00	-2.8	12,322	-0.02%
2023/02/10	1	238.08	4	238.00	237.00	-3	12,572	-0.02%
2023/02/09	2	244.00	2	242.75	243.00	0	12,694	0.00%
2023/02/08	6	245.17	2	244.01	244.00	4	12,976	0.03%
2023/02/07	0	0.00	1.2	240.00	244.00	-1.2	13,058	-0.01%
2023/02/06	11	240.87	13	239.89	239.00	-2	13,207	-0.02%
2023/02/03	12	258.38	9.1	258.26	255.00	2.9	13,161	0.02%
2023/02/02	26	260.52	16	260.81	264.50	10	13,207	0.08%
2023/02/01	4	255.00	3.2	254.42	255.50	0.8	13,225	0.01%
2023/01/31	3	243.01	0.1	244.69	243.00	2.9	13,197	0.02%
2023/01/30	20	240.00	4.4	243.09	246.00	15.6	13,404	0.12%
2023/01/17	4	234.50	0.2	234.00	234.50	3.9	13,495	0.03%
2023/01/16	1	234.50	1	234.04	233.00	0	13,839	0.00%
2023/01/13	22	233.61	16	232.04	230.00	6	14,000	0.04%
2023/01/12	0	234.50	0	0.00	232.00	0	14,152	0.00%
2023/01/11	12	235.58	13	236.92	234.00	-1	14,447	-0.01%
2023/01/10	16	234.03	6	233.00	236.50	10	14,660	0.07%
2023/01/09	5	234.70	7.3	235.30	236.00	-2.3	14,843	-0.02%
2023/01/06	1.1	222.94	66	224.09	227.50	-64.9	14,819	-0.44%
2023/01/05	50.1	222.99	9.3	218.53	219.50	40.8	14,815	0.28%
2023/01/04	32.1	227.68	4	229.38	223.00	28.1	14,728	0.19%
2023/01/03	0	0.00	6	232.67	233.00	-6	14,662	-0.04%
2022/12/30	2.1	229.75	3	230.00	227.00	-1	14,732	-0.01%
2022/12/29	8	229.94	14	229.54	231.00	-6	14,768	-0.04%
2022/12/28	4	233.25	2	238.50	231.50	2	14,913	0.01%
2022/12/27	4.1	241.36	3	240.67	238.00	1.1	15,074	0.01%
2022/12/26	11	238.00	1	238.50	237.00	10	15,149	0.07%
2022/12/23	4	241.75	5	239.80	242.00	-1	15,276	-0.01%
2022/12/22	16.1	238.93	16	239.44	243.00	0.1	15,283	0.00%
2022/12/21	16.3	236.96	14	236.96	237.00	2.2	15,279	0.01%
2022/12/20	19.4	242.63	17	245.94	241.50	2.4	15,189	0.02%
2022/12/19	9.1	257.73	10	259.05	257.00	-0.9	14,930	-0.01%
2022/12/16	23.2	262.59	16	264.91	260.00	7.2	14,855	0.05%
2022/12/15	3	272.83	5	273.60	274.00	-2	14,757	-0.01%
2022/12/14	16.1	272.80	13	272.54	274.00	3.1	14,743	0.02%
2022/12/13	14.2	279.60	9	276.56	270.00	5.2	14,790	0.04%
2022/12/12	12.1	280.79	11	279.45	281.00	1.1	14,675	0.01%
2022/12/09	13	289.92	17	283.79	281.50	-4	14,751	-0.03%
2022/12/08	11	280.55	15	282.43	287.00	-4	14,641	-0.03%
2022/12/07	28.3	287.17	11	287.22	278.50	17.3	14,622	0.12%
2022/12/06	12	307.54	14.1	307.62	304.50	-2.1	14,293	-0.01%
2022/12/05	19	306.16	20.2	306.51	310.50	-1.2	14,155	-0.01%
2022/12/02	33.1	290.67	21	290.74	295.50	12	13,957	0.09%
2022/12/01	15	286.57	14	290.32	286.50	1	13,977	0.01%
2022/11/30	8	269.81	10	268.60	269.50	-2	13,656	-0.01%
2022/11/29	3	267.35	0.1	268.60	267.00	2.9	13,768	0.02%
2022/11/28	4	272.49	4	273.63	273.00	0	13,889	0.00%
2022/11/25	20	274.08	11.1	274.42	271.00	8.9	14,066	0.06%
2022/11/24	1	265.96	36	263.78	270.00	-35	13,891	-0.25%
2022/11/23	1.1	264.67	6.1	261.33	259.00	-5	13,814	-0.04%
2022/11/22	9	259.84	12	261.63	262.00	-3	13,857	-0.02%
2022/11/21	11	261.23	11	260.64	261.00	0	13,867	0.00%
2022/11/18	53	263.10	41	262.15	258.00	12	13,855	0.09%
2022/11/17	8.1	268.77	6	269.59	267.50	2.1	13,777	0.02%
2022/11/16	8.1	267.98	27.4	270.05	272.50	-19.3	13,810	-0.14%
2022/11/15	19.1	265.74	25	266.86	270.50	-5.9	13,909	-0.04%
2022/11/14	42	265.38	22.6	265.40	263.00	19.4	13,834	0.14%
2022/11/11	0	0.00	10	256.50	256.50	-10	13,368	-0.07%
2022/11/10	0.3	232.30	3	232.83	233.50	-2.7	13,309	-0.02%
2022/11/09	25	233.16	34.2	231.72	234.50	-9.2	13,340	-0.07%
2022/11/08	17.3	221.92	21.4	221.67	219.00	-4.1	13,260	-0.03%
2022/11/07	20.1	215.93	20	216.83	214.50	0.1	13,156	0.00%
2022/11/04	2	213.25	0	0.00	217.00	2	13,147	0.02%
2022/11/03	5	214.80	4.3	215.03	217.00	0.7	12,958	0.01%
2022/11/02	8	211.56	8.2	212.41	217.50	-0.2	12,985	0.00%
2022/11/01	19	210.55	15.1	209.92	208.50	3.9	12,849	0.03%
2022/10/31	15.2	211.66	11.1	212.77	211.50	4.1	12,874	0.03%
2022/10/28	3	210.33	11.1	207.95	208.50	-8.1	12,879	-0.06%
2022/10/27	8	203.00	10.5	204.33	207.00	-2.5	12,750	-0.02%
2022/10/26	25	201.80	15.1	202.62	199.50	9.9	12,741	0.08%
2022/10/25	17.6	207.78	23	208.61	207.00	-5.4	12,665	-0.04%
2022/10/24	16	207.84	23.1	208.54	207.50	-7.1	12,654	-0.06%
2022/10/21	21	201.52	20	199.58	195.00	1	12,710	0.01%
2022/10/20	23	197.93	16	199.41	199.50	7	12,735	0.05%
2022/10/19	23.4	206.45	27.2	207.00	205.00	-3.8	12,665	-0.03%
2022/10/18	14	198.71	7.1	201.30	201.00	6.9	12,497	0.06%
2022/10/17	42	190.90	39	190.49	195.00	3	12,474	0.02%
2022/10/14	5	193.60	7.9	194.04	195.50	-2.9	12,509	-0.02%
2022/10/13	5	181.20	3	182.67	178.00	2	12,619	0.02%
2022/10/12	9	187.89	18	189.31	189.00	-9	12,571	-0.07%
2022/10/11	12.2	191.48	7	193.21	187.50	5.2	12,616	0.04%
2022/10/07	11	205.36	11	204.64	204.00	0	12,604	0.00%
2022/10/06	9	204.00	7.1	204.79	207.00	1.9	12,628	0.02%
2022/10/05	19	202.68	19.2	201.80	200.50	-0.2	12,668	0.00%
2022/10/04	9	197.21	6	193.33	198.00	3	12,570	0.02%
2022/10/03	2	186.96	6	187.75	188.50	-4	12,519	-0.03%
2022/09/30	11	181.95	7.2	183.31	189.00	3.8	12,630	0.03%
2022/09/29	18	189.00	22	186.73	186.00	-4	12,684	-0.03%
2022/09/28	5.1	188.49	1.4	195.11	187.00	3.7	12,715	0.03%
2022/09/27	0	197.00	3	194.00	200.00	-3	12,759	-0.02%
2022/09/26	4.4	199.00	15	195.17	193.00	-10.6	12,737	-0.08%
2022/09/23	6	206.67	5	206.90	205.00	1	12,722	0.01%
2022/09/22	11	208.14	12	210.04	207.00	-1	12,698	-0.01%
2022/09/21	6	216.67	7	216.36	216.00	-1	12,641	-0.01%
2022/09/20	21	220.43	31	215.56	220.50	-10	12,644	-0.08%
2022/09/19	11.1	223.13	7	223.79	222.00	4.1	12,513	0.03%
2022/09/16	15	223.70	10	223.40	221.50	5	12,492	0.04%
2022/09/15	12.2	230.17	10	230.25	228.00	2.2	12,403	0.02%
2022/09/14	38	228.40	10	229.35	229.50	28	12,408	0.23%
2022/09/13	17	242.62	9	242.67	240.00	8	12,285	0.07%
2022/09/12	4	248.13	5.2	248.46	246.50	-1.2	12,262	-0.01%
2022/09/08	6	242.50	1	245.50	242.00	5	12,336	0.04%
2022/09/07	44.1	242.75	42	242.38	242.00	2.1	12,397	0.02%
2022/09/06	3	252.17	6	251.33	250.50	-3	12,319	-0.02%
2022/09/05	21	249.24	20.1	249.90	247.50	0.9	12,305	0.01%
2022/09/02	23	246.65	8	247.06	243.00	15	12,206	0.12%
2022/09/01	14	252.07	2	258.75	244.50	12	12,032	0.10%
2022/08/31	12	268.67	7.1	266.97	270.50	4.9	11,794	0.04%
2022/08/30	6	266.25	5	267.30	267.50	1	11,767	0.01%
2022/08/29	19	265.02	14	261.36	266.50	5	11,715	0.04%
2022/08/26	1.1	281.02	9	282.00	278.00	-7.9	11,605	-0.07%
2022/08/25	4	275.00	4	275.63	276.00	0	11,562	0.00%
2022/08/24	9.5	270.37	8.6	270.50	270.00	0.9	11,603	0.01%
2022/08/23	13.1	278.57	8.3	281.14	274.00	4.8	11,453	0.04%
2022/08/22	15	294.63	10	295.65	288.00	5	11,245	0.04%
2022/08/19	11.2	292.47	12.1	289.84	295.00	-0.9	10,925	-0.01%
2022/08/18	14.1	274.60	16	274.53	281.50	-1.9	10,763	-0.02%
2022/08/17	6	278.08	7	279.14	278.00	-1	10,705	-0.01%
2022/08/16	3.3	280.08	17	278.38	277.00	-13.8	10,591	-0.13%
2022/08/15	10.3	278.72	20.2	277.96	282.00	-9.9	10,432	-0.09%
2022/08/12	6.1	259.88	5	260.20	261.50	1.1	10,094	0.01%
2022/08/11	3.5	254.40	7	255.57	254.00	-3.5	9,930	-0.04%
2022/08/10	18.1	247.86	20	249.63	245.50	-1.9	9,778	-0.02%
2022/08/09	11	249.05	18	249.17	249.00	-7	9,654	-0.07%
2022/08/08	5	243.20	4	243.13	246.50	1	9,525	0.01%
2022/08/05	6	243.75	5	245.30	244.00	1	9,468	0.01%
2022/08/04	6	234.17	5	234.60	234.50	1	9,353	0.01%
2022/08/03	4	235.25	4.1	236.99	234.00	0	9,176	0.00%
2022/08/02	11.1	234.06	8	236.38	238.00	3.1	9,128	0.03%
2022/08/01	15	239.63	15	239.10	243.50	0	8,992	0.00%
2022/07/29	27.1	242.38	22	243.45	240.50	5.1	8,840	0.06%
2022/07/28	89.3	241.87	83	242.16	238.50	6.3	8,673	0.07%
2022/07/27	10.1	258.66	8	258.81	263.50	2.1	8,248	0.02%
2022/07/26	14.2	260.65	5	261.00	254.50	9.2	7,993	0.11%
2022/07/25	8.1	275.29	4	275.75	272.00	4.1	7,811	0.05%
2022/07/22	9.1	283.43	17	283.21	278.50	-8	7,679	-0.10%
2022/07/21	15.1	277.62	19	278.08	282.00	-3.9	7,498	-0.05%
2022/07/20	9	266.17	12.2	266.05	266.50	-3.2	7,230	-0.04%
2022/07/19	13.1	255.15	0.1	258.00	253.00	13	7,063	0.18%
2022/07/18	6	259.31	2.2	261.84	259.00	3.9	7,012	0.06%
2022/07/15	3	249.13	21.1	250.48	253.50	-18	6,872	-0.26%
2022/07/14	3	242.83	3	238.00	247.00	0	6,744	0.00%
2022/07/13	24	244.58	23.1	246.13	242.00	1	6,583	0.01%
2022/07/12	3	239.33	2	242.75	238.50	1	6,465	0.02%
2022/07/11	6.1	254.14	2	252.00	248.50	4.1	6,373	0.06%
2022/07/08	4.1	257.66	7.2	263.07	262.00	-3.1	6,216	-0.05%
2022/07/07	16	242.03	15.1	242.70	251.50	1	5,992	0.02%
2022/07/06	27.1	248.80	29.1	246.37	243.00	-2	5,833	-0.03%
2022/07/05	10	243.90	8.1	247.85	247.00	1.9	5,761	0.03%
2022/07/04	14	250.43	10.1	252.32	244.00	3.9	5,570	0.07%
2022/07/01	12	255.20	9	247.17	244.00	3	5,428	0.06%
2022/06/30	9	266.56	10	267.06	260.50	-1	5,294	-0.02%
2022/06/29	7	275.02	1.1	274.10	273.50	6	5,213	0.11%
2022/06/28	6	294.00	21	289.29	289.50	-15	5,134	-0.29%
2022/06/27	24	312.44	4.1	309.00	312.50	19.9	5,099	0.39%
2022/06/24	3	285.69	0	0.00	284.50	3	5,038	0.06%
2022/06/23	0	0.00	2	288.25	286.50	-2	4,981	-0.04%
2022/06/22	4	300.50	2	297.50	294.00	2	4,931	0.04%
2022/06/21	1	310.97	1.3	306.83	314.00	-0.2	4,846	-0.01%
2022/06/20	1	301.02	0	0.00	299.00	1	4,812	0.02%
2022/06/17	11	315.00	8	313.22	316.00	3	4,736	0.06%
2022/06/16	3	317.71	3.1	322.27	316.00	-0.1	4,613	0.00%
2022/06/15	10.1	337.14	6	331.58	329.50	4.1	4,489	0.09%
2022/06/14	1.1	345.65	0	0.00	343.00	1.1	4,421	0.02%
2022/06/13	3.1	344.22	1.1	342.45	345.00	2	4,377	0.04%
2022/06/10	2.6	362.08	0	0.00	365.00	2.6	4,379	0.06%
2022/06/09	0	0.00	1	370.09	372.00	-1	4,350	-0.02%
2022/06/08	3.1	368.95	1.1	365.14	365.00	2	4,333	0.05%
2022/06/07	3.2	366.77	7	368.07	367.50	-3.8	4,335	-0.09%
2022/06/06	4.1	373.81	1.1	373.26	373.00	3	4,331	0.07%
2022/06/02	1	372.47	3	368.72	372.00	-2	4,373	-0.05%
2022/06/01	12.2	377.77	6	374.33	371.00	6.2	4,385	0.14%
2022/05/31	2	391.27	1	392.99	394.50	1	4,295	0.02%
2022/05/30	3	392.50	4	390.86	395.00	-1	4,324	-0.02%
2022/05/27	2	375.50	3	376.17	376.50	-1	4,282	-0.02%
2022/05/26	8	371.71	7	378.14	368.00	1	4,372	0.02%
2022/05/25	8	370.51	6	377.50	381.00	2	4,314	0.05%
2022/05/24	4.3	384.66	3	390.17	380.00	1.3	4,219	0.03%
2022/05/23	1	397.50	2	402.00	397.50	-1	4,195	-0.02%
2022/05/20	0	402.50	1	403.00	401.50	-1	4,207	-0.02%
2022/05/19	4	403.38	0	0.00	407.50	4	4,241	0.09%
2022/05/18	0	0.00	3	415.33	414.00	-3	4,263	-0.07%
2022/05/17	0	0.00	0.1	406.92	407.50	-0.1	4,259	0.00%
2022/05/16	4	402.38	7	408.72	401.00	-3	4,301	-0.07%
2022/05/13	1	397.00	6	390.83	398.00	-5	4,277	-0.12%
2022/05/12	6	385.75	7	387.50	381.00	-1	4,265	-0.02%
2022/05/11	4.1	396.11	3	398.50	391.00	1.1	4,229	0.03%
2022/05/10	1	397.50	1	387.50	404.00	0	4,228	0.00%
2022/05/09	0	0.00	0	441.00	395.00	0	4,273	0.00%
2022/05/06	4.1	397.26	0	0.00	401.50	4.1	4,351	0.09%
2022/05/05	0	0.00	1	417.91	418.00	-1	4,332	-0.02%
2022/05/04	0	0.00	1	406.50	398.50	-1	4,312	-0.02%
2022/05/03	1	398.00	1	400.00	399.50	0	4,350	0.00%
2022/04/29	6	407.42	2	407.25	404.00	4	4,417	0.09%
2022/04/28	2	398.77	2	402.25	395.00	0	4,424	0.00%
2022/04/27	3	395.33	0	0.00	409.00	3	4,415	0.07%
2022/04/26	0.2	408.00	0	411.00	406.00	0.2	4,382	0.00%
2022/04/25	2.1	405.23	1	405.00	406.50	1.1	4,401	0.02%
2022/04/22	2.2	443.82	0	0.00	434.50	2.2	4,379	0.05%
2022/04/21	0	0.00	2	465.00	462.50	-2	4,380	-0.05%
2022/04/20	1	454.50	9	455.56	458.50	-8	4,406	-0.18%
2022/04/19	2	451.00	2	449.75	449.00	0	4,421	0.00%
2022/04/15	4	441.56	0.3	444.78	441.00	3.7	4,550	0.08%
2022/04/13	0	459.00	0.1	465.00	466.00	0	4,553	0.00%
2022/04/12	1	455.49	0	0.00	454.00	1	4,575	0.02%
2022/04/11	10	463.29	2	462.25	455.00	8	4,551	0.18%
2022/04/08	2	499.25	1	502.00	498.00	1	4,520	0.02%
2022/04/07	7	519.43	0.1	519.00	509.00	6.9	4,488	0.15%
2022/04/06	0	514.00	0	0.00	516.00	0	4,446	0.00%
2022/04/01	0	516.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	1.2	524.13	3	524.33	524.00	-1.9	4,442	-0.04%
2022/03/30	1	536.00	5.3	536.06	537.00	-4.3	4,433	-0.10%
2022/03/29	0	0.00	2	520.98	522.00	-2	4,437	-0.05%
2022/03/28	1.1	510.00	0	0.00	511.00	1.1	4,429	0.03%
2022/03/25	0.2	518.00	3	519.04	518.00	-2.9	4,437	-0.06%
2022/03/24	1	511.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	1	518.00	9.3	516.38	514.00	-8.3	4,439	-0.19%
2022/03/22	2.3	488.52	2	492.50	490.00	0.3	4,435	0.01%
2022/03/21	4	483.88	1	488.50	488.50	3	4,483	0.07%
2022/03/18	2.1	477.85	0	0.00	480.50	2.1	4,509	0.05%
2022/03/17	0	487.00	10	484.45	489.50	-10	4,508	-0.22%
2022/03/16	1	456.50	1	460.50	460.00	0	4,481	0.00%
2022/03/15	4.1	458.73	1	461.00	458.50	3.1	4,464	0.07%
2022/03/14	1.1	492.03	0	0.00	485.00	1.1	4,419	0.02%
2022/03/11	4.1	490.78	2	489.00	489.00	2.1	4,433	0.05%
2022/03/10	1	497.50	2	503.45	498.50	-1	4,467	-0.02%
2022/03/09	1.1	484.75	0	489.00	486.50	1.1	4,471	0.02%
2022/03/08	4	481.13	2	489.00	475.50	2	4,524	0.04%
2022/03/07	11.1	506.56	0	0.00	494.50	11.1	4,516	0.25%
2022/03/04	1.1	544.09	0	0.00	547.00	1.1	4,550	0.02%
2022/03/03	4	543.02	3.2	544.41	535.00	0.8	4,564	0.02%
2022/03/02	2	540.50	0.1	547.70	548.00	1.9	4,631	0.04%
2022/03/01	2.2	555.91	4.2	545.94	539.00	-2	4,670	-0.04%
2022/02/25	0	0.00	1.1	531.83	524.00	-1.1	4,634	-0.02%
2022/02/24	4	513.00	2.1	520.36	512.00	1.9	4,608	0.04%
2022/02/22	2.2	513.42	3	522.00	521.00	-0.8	4,598	-0.02%
2022/02/21	0	534.00	0.1	542.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	0.1	533.64	536.00	-0.1	4,626	0.00%
2022/02/17	0	528.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	1	530.00	6.2	526.46	528.00	-5.2	4,739	-0.11%
2022/02/15	2	503.50	2	504.54	502.00	0	4,807	0.00%
2022/02/14	2.1	499.60	0	0.00	496.00	2.1	4,926	0.04%
2022/02/11	2	515.50	2	519.50	514.00	0	5,001	0.00%
2022/02/10	6	517.50	2	526.00	516.00	4	5,059	0.08%
2022/02/09	7	513.14	15.1	513.38	526.00	-8.1	5,105	-0.16%
2022/02/08	4.3	504.38	4.2	507.17	506.00	0	5,149	0.00%
2022/02/07	0.2	478.33	1	485.50	478.00	-0.9	5,192	-0.02%
2022/01/26	10	479.85	9	476.61	472.00	1	5,269	0.02%
2022/01/25	10	483.80	5	477.00	477.00	5	5,410	0.09%
2022/01/24	9.1	489.21	5.1	494.08	496.00	4	5,518	0.07%
2022/01/21	5.2	503.11	3	502.83	490.50	2.2	5,596	0.04%
2022/01/20	2	513.50	0	0.00	526.00	2	5,627	0.04%
2022/01/19	1	520.98	0	0.00	519.00	1	5,821	0.02%
2022/01/18	1	532.00	8	543.63	545.00	-7	5,860	-0.12%
2022/01/17	0	0.00	5	532.20	528.00	-5	5,876	-0.09%
2022/01/14	3	507.33	1	512.00	514.00	2	5,944	0.03%
2022/01/13	3	510.67	19	509.81	520.00	-16	6,018	-0.27%
2022/01/12	5.1	513.86	5	508.00	505.00	0.1	6,150	0.00%
2022/01/11	1.3	510.51	5	511.80	509.00	-3.7	6,285	-0.06%
2022/01/10	14.2	529.07	4	518.00	517.00	10.2	6,323	0.16%
2022/01/07	2	565.50	2.1	558.20	558.00	-0.1	6,329	0.00%
2022/01/06	2	586.00	3	575.00	573.00	-1	6,406	-0.02%
2022/01/05	2	585.06	2.2	591.00	589.00	-0.2	6,501	0.00%
2022/01/04	3	588.70	3.2	587.15	585.00	-0.2	6,518	0.00%
2022/01/03	1	583.02	3.1	589.55	583.00	-2.1	6,579	-0.03%
2021/12/30	3	573.63	0	0.00	572.00	3	6,628	0.05%
2021/12/29	0	0.00	2	569.00	569.00	-2	6,716	-0.03%
2021/12/28	1.1	570.15	0	0.00	572.00	1.1	6,892	0.02%
2021/12/27	0	0.00	1	576.00	576.00	-1	6,985	-0.01%
2021/12/24	3.1	573.32	1	567.00	567.00	2.1	7,055	0.03%
2021/12/23	1	575.00	1	573.00	573.00	0	7,209	0.00%
2021/12/22	2	574.50	2	572.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	0.1	574.00	577.00	-0.1	7,389	0.00%
2021/12/20	8	565.88	11	567.27	565.00	-3	7,459	-0.04%
2021/12/17	1.2	563.45	0	0.00	565.00	1.2	7,547	0.02%
2021/12/16	4	575.50	1	583.00	572.00	3	7,602	0.04%
2021/12/15	0	0.00	2	562.00	575.00	-2	7,603	-0.03%
2021/12/14	6.5	556.47	3	559.00	556.00	3.5	7,611	0.05%
2021/12/13	0	575.00	2	574.50	574.00	-2	7,668	-0.03%
2021/12/10	3.3	572.31	0	0.00	572.00	3.3	7,717	0.04%
2021/12/09	1	581.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	0	590.00	0	0.00	585.00	0	7,744	0.00%
2021/12/07	1.1	584.97	0	0.00	586.00	1.1	7,757	0.01%
2021/12/06	3.3	588.85	0	589.00	581.00	3.3	7,771	0.04%
2021/12/03	3	603.00	3	603.67	601.00	0	7,856	0.00%
2021/12/02	7.2	599.49	5	598.60	590.00	2.2	7,958	0.03%
2021/12/01	4	611.50	1	610.00	608.00	3	8,101	0.04%
2021/11/30	3	615.37	9	613.11	626.00	-6	8,105	-0.07%
2021/11/29	6	584.17	6	584.67	584.00	0	8,059	0.00%
2021/11/26	12	584.83	16	583.38	585.00	-4	8,084	-0.05%
2021/11/25	1	579.00	4	578.75	579.00	-3	8,020	-0.04%
2021/11/24	4	574.75	4	569.50	566.00	0	8,127	0.00%
2021/11/23	2	551.00	2	558.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1.1	544.55	561.00	-1.1	8,299	-0.01%
2021/11/19	3	551.33	1.1	548.28	548.00	1.9	8,432	0.02%
2021/11/18	3.1	547.61	3	549.33	548.00	0.1	8,499	0.00%
2021/11/17	2	561.50	3	560.33	560.00	-1	8,526	-0.01%
2021/11/16	4	559.75	5.1	563.18	561.00	-1.1	8,574	-0.01%
2021/11/15	6	577.67	4	576.50	562.00	2	8,567	0.02%
2021/11/12	9	579.00	6	578.00	574.00	3	8,598	0.03%
2021/11/11	12	560.42	14	564.93	576.00	-2	8,569	-0.02%
2021/11/10	6	544.17	6	549.83	555.00	0	8,532	0.00%
2021/11/09	4	545.25	3	544.33	542.00	1	8,549	0.01%
2021/11/08	5	541.40	4	535.75	536.00	1	8,522	0.01%
2021/11/05	3.1	551.59	4	549.25	558.00	-0.9	8,506	-0.01%
2021/11/04	6.1	543.46	8	543.88	535.00	-1.9	8,427	-0.02%
2021/11/03	7	515.86	3	517.33	530.00	4	8,376	0.05%
2021/11/02	9	535.78	3	530.32	526.00	6	8,331	0.07%
2021/11/01	15	513.40	15	514.00	514.00	0	8,267	0.00%
2021/10/29	1	488.00	6.1	485.95	490.50	-5.1	8,313	-0.06%
2021/10/28	6	471.75	6	473.33	465.50	0	8,216	0.00%
2021/10/27	7	462.64	9.1	464.45	470.50	-2.1	8,151	-0.03%
2021/10/26	4.1	445.53	3	454.83	440.50	1.1	7,978	0.01%
2021/10/25	6	443.58	6.1	442.31	442.00	-0.1	8,045	0.00%
2021/10/22	7	440.07	5.1	439.67	440.50	1.9	8,096	0.02%
2021/10/21	2.1	439.50	3	444.00	430.00	-0.9	8,048	-0.01%
2021/10/20	5	448.50	3	448.17	456.50	2	8,036	0.02%
2021/10/19	2	443.50	6.2	443.53	450.50	-4.2	7,971	-0.05%
2021/10/18	2	410.25	4.1	414.50	412.00	-2.1	7,845	-0.03%
2021/10/15	3	409.00	4	413.42	413.50	-1	7,803	-0.01%
2021/10/14	11.1	396.36	11	397.86	392.50	0.1	7,727	0.00%
2021/10/13	2.4	399.32	0.1	413.50	393.00	2.3	7,675	0.03%
2021/10/12	1	430.50	2	434.75	418.50	-1	7,620	-0.01%
2021/10/08	2	432.50	3	437.33	430.00	-1	7,639	-0.01%
2021/10/07	0	0.00	6.2	428.87	431.00	-6.2	7,595	-0.08%
2021/10/06	5	417.05	3	410.84	407.00	2	7,534	0.03%
2021/10/05	8	416.81	8	415.44	425.00	0	7,507	0.00%
2021/10/04	6.1	417.84	8	409.88	401.50	-1.9	7,422	-0.03%
2021/10/01	13.1	429.70	14.1	429.93	423.00	-1	7,494	-0.01%
2021/09/30	11	427.00	11.1	429.53	435.00	-0.1	7,545	0.00%
2021/09/29	10.2	432.56	0	0.00	419.00	10.2	7,446	0.14%
2021/09/28	2	451.40	3	448.33	463.00	-1	7,375	-0.01%
2021/09/27	6	468.25	2	460.50	461.00	4	7,334	0.05%
2021/09/24	7	473.07	6.1	478.83	473.00	1	7,293	0.01%
2021/09/23	3	457.00	6.2	462.91	469.50	-3.2	7,221	-0.04%
2021/09/22	5	448.20	3	446.67	443.00	2	7,174	0.03%
2021/09/17	2	459.50	4.1	455.46	460.00	-2.1	7,178	-0.03%
2021/09/16	1	461.50	2.3	454.59	449.00	-1.3	7,207	-0.02%
2021/09/15	3	439.50	3.1	447.06	448.50	-0.1	7,272	0.00%
2021/09/14	2	439.50	4.2	442.48	444.00	-2.2	7,355	-0.03%
2021/09/13	0	0.00	0	429.50	434.00	0	7,539	0.00%
2021/09/10	5	427.20	6	426.10	433.00	-1	7,642	-0.01%
2021/09/09	3	415.83	2	417.50	420.50	1	7,689	0.01%
2021/09/08	6.6	415.75	7	416.86	410.00	-0.4	7,719	-0.01%
2021/09/07	6	441.42	2	444.00	438.50	4	7,636	0.05%
2021/09/06	10	443.75	14.1	448.07	453.50	-4.1	7,514	-0.05%
2021/09/03	1	423.00	3.3	424.86	427.00	-2.3	7,378	-0.03%
2021/09/02	3	422.50	2.1	416.31	413.00	0.9	7,455	0.01%
2021/09/01	1	425.50	2	424.75	426.00	-1	7,564	-0.01%
2021/08/31	2	419.50	2	417.26	421.50	0	7,632	0.00%
2021/08/30	2	418.00	4	419.13	420.50	-2	7,856	-0.03%
2021/08/27	6	402.05	14.2	399.56	413.00	-8.2	7,882	-0.10%
2021/08/26	6	381.25	3	381.00	379.50	3	7,929	0.04%
2021/08/25	7	382.43	9.2	385.86	387.50	-2.2	7,950	-0.03%
2021/08/24	3.2	370.57	1	369.50	369.50	2.2	7,916	0.03%
2021/08/23	3	380.00	3	383.33	387.00	0	8,053	0.00%
2021/08/20	2	366.25	6	369.08	365.00	-4	8,070	-0.05%
2021/08/19	2.1	366.88	2	362.96	360.00	0	8,102	0.00%
2021/08/18	4	357.63	6	364.50	373.50	-2	8,165	-0.02%
2021/08/17	8.2	365.46	4	352.00	352.00	4.2	8,221	0.05%
2021/08/16	1.1	375.82	1	385.00	375.50	0.1	8,285	0.00%
2021/08/13	8.1	382.93	3	385.17	380.00	5.1	8,408	0.06%
2021/08/12	3	396.67	3	395.33	400.50	0	8,396	0.00%
2021/08/11	1	397.00	1	386.50	385.00	0	8,478	0.00%
2021/08/10	2	399.75	2	403.75	401.00	0	8,727	0.00%
2021/08/09	4	413.13	0.2	414.00	402.50	3.9	9,021	0.04%
2021/08/06	3	407.83	3	414.83	416.00	0	9,206	0.00%
2021/08/05	1	402.00	7	413.14	414.50	-6	9,399	-0.06%
2021/08/04	7	409.50	5	412.60	396.00	2	9,662	0.02%
2021/08/03	6	396.83	5	402.80	405.50	1	9,629	0.01%
2021/08/02	2.1	389.09	2.1	390.24	389.50	0	9,681	0.00%
2021/07/30	4.1	406.45	4	402.50	397.00	0.1	9,818	0.00%
2021/07/29	5	410.30	30.4	407.67	416.00	-25.4	9,932	-0.26%
2021/07/28	2.2	379.88	1	383.50	383.50	1.1	9,954	0.01%
2021/07/27	13.4	376.61	4	375.63	375.50	9.4	10,059	0.09%
2021/07/26	16.1	384.34	5	384.10	385.50	11.1	10,058	0.11%
2021/07/23	10.4	401.19	3	392.67	391.50	7.4	10,051	0.07%
2021/07/22	1	427.00	1	422.50	427.50	0	10,131	0.00%
2021/07/21	1	411.50	2	420.25	409.00	-1	10,227	-0.01%
2021/07/20	0	0.00	1	420.00	418.50	-1	10,396	-0.01%
2021/07/19	3	426.33	2	427.75	420.00	1	10,432	0.01%
2021/07/16	0	0.00	2	434.00	436.00	-2	10,488	-0.02%
2021/07/15	4	422.38	2.1	420.95	419.50	1.9	10,505	0.02%
2021/07/14	3	433.33	5	430.90	434.00	-2	10,527	-0.02%
2021/07/13	5	427.30	6	432.83	420.00	-1	10,581	-0.01%
2021/07/12	4	424.63	7	426.14	428.00	-3	10,654	-0.03%
2021/07/09	12	421.83	12	422.00	418.00	0	10,783	0.00%
2021/07/08	7	430.00	5.2	428.91	419.00	1.8	10,861	0.02%
2021/07/07	11.3	420.66	14	423.36	424.50	-2.8	10,779	-0.03%
2021/07/06	7	406.79	6	406.67	407.50	1	10,703	0.01%
2021/07/05	3	402.17	3	404.50	406.00	0	10,729	0.00%
2021/07/02	5	383.50	6	390.00	391.50	-1	10,733	-0.01%
2021/07/01	1	378.00	5	385.40	379.00	-4	10,827	-0.04%
2021/06/30	2	384.00	0	0.00	389.50	2	10,896	0.02%
2021/06/29	2	390.50	0	0.00	389.00	2	11,072	0.02%
2021/06/28	3	391.67	2	389.75	387.50	1	11,215	0.01%
2021/06/25	5	404.20	3	391.50	393.00	2	11,430	0.02%
2021/06/24	5	405.80	7	406.14	402.50	-2	11,444	-0.02%
2021/06/23	9	391.67	8	397.44	394.00	1	11,434	0.01%
2021/06/22	11	376.05	21.1	377.52	387.00	-10.1	11,496	-0.09%
2021/06/21	6	360.75	13	367.58	358.50	-7	11,504	-0.06%
2021/06/18	4	359.63	5	362.00	359.50	-1	11,641	-0.01%
2021/06/17	9	352.06	13	346.88	354.50	-4	11,625	-0.03%
2021/06/16	7	342.86	3	350.50	340.50	4	11,770	0.03%
2021/06/15	4	347.50	3	348.00	347.00	1	11,979	0.01%
2021/06/11	3.1	350.19	4	346.63	345.50	-0.9	12,086	-0.01%
2021/06/10	16	357.53	5	357.10	348.50	11	12,066	0.09%
2021/06/09	8	360.75	17	361.24	361.50	-9	12,014	-0.08%
2021/06/08	4	358.63	5	354.10	350.00	-1	12,086	-0.01%
2021/06/07	15	349.40	16.4	349.82	352.00	-1.4	12,149	-0.01%
2021/06/04	7	337.94	11	339.55	341.00	-4	12,164	-0.03%
2021/06/03	11	331.50	12.1	334.24	335.50	-1.1	12,286	-0.01%
2021/06/02	11	325.32	11	319.82	319.50	0	12,406	0.00%
2021/06/01	7	331.36	8	327.81	326.00	-1	12,809	-0.01%
2021/05/31	8	324.94	9.2	332.28	330.50	-1.2	12,903	-0.01%
2021/05/28	11.1	318.11	11	313.50	313.00	0.1	12,973	0.00%
2021/05/27	2.1	309.55	2	315.50	318.00	0.1	13,120	0.00%
2021/05/26	4	320.25	4	319.50	318.00	0	13,659	0.00%
2021/05/25	6.5	327.17	6	327.08	323.00	0.5	13,888	0.00%
2021/05/24	6	319.83	6.1	318.27	322.50	-0.1	14,179	0.00%
2021/05/21	3	307.50	4.5	309.18	315.00	-1.5	14,241	-0.01%
2021/05/20	3.2	296.38	2	295.75	292.00	1.2	14,242	0.01%
2021/05/19	13.1	308.76	11	307.14	303.50	2.1	14,320	0.01%
2021/05/18	7	316.00	10.4	314.39	310.00	-3.4	14,420	-0.02%
2021/05/17	17	293.65	23.3	296.01	302.00	-6.3	14,416	-0.04%
2021/05/14	11	293.91	11.1	297.47	290.00	-0.1	14,577	0.00%
2021/05/13	8	275.19	7	273.64	283.50	1	14,722	0.01%
2021/05/12	13	272.12	13.3	269.29	268.50	-0.3	14,720	0.00%
2021/05/11	13.1	288.32	10.2	289.31	279.50	3	14,604	0.02%
2021/05/10	8	319.13	6.1	317.03	307.00	1.9	14,629	0.01%
2021/05/07	5.1	313.15	6	313.83	318.00	-0.9	14,693	-0.01%
2021/05/06	3	300.67	5	302.40	305.00	-2	14,811	-0.01%
2021/05/05	3	301.50	2.2	302.74	289.00	0.8	14,962	0.01%
2021/05/04	7	304.14	7	305.64	308.00	0	15,155	0.00%
2021/05/03	9.3	305.19	7	299.43	298.50	2.3	15,361	0.02%
2021/04/29	4	318.00	6.1	317.61	318.50	-2.1	15,576	-0.01%
2021/04/28	7	317.71	11.2	318.72	316.00	-4.2	15,722	-0.03%
2021/04/27	6.2	302.28	4	304.38	307.50	2.2	15,651	0.01%
2021/04/26	14	313.26	2	305.25	305.50	12	15,604	0.08%
2021/04/23	4	323.50	5	321.70	324.50	-1	15,471	-0.01%
2021/04/22	5	319.70	3	322.00	315.50	2	15,551	0.01%
2021/04/21	2.1	318.29	3	320.00	316.00	-0.9	15,609	-0.01%
2021/04/20	2	319.00	2	323.25	320.50	0	15,797	0.00%
2021/04/19	9.2	325.30	24	319.50	319.50	-14.9	15,976	-0.09%
2021/04/16	17	332.82	7	333.43	332.50	10	16,094	0.06%
2021/04/15	0	0.00	7	336.00	341.50	-7	16,156	-0.04%
2021/04/14	4	314.38	5.4	315.80	315.50	-1.4	16,343	-0.01%
2021/04/13	13	327.88	1.1	332.05	320.00	11.9	16,600	0.07%
2021/04/12	3	327.67	2	327.25	323.00	1	17,156	0.01%
2021/04/09	1.3	338.73	1.2	334.64	334.50	0.1	17,408	0.00%
2021/04/08	4.2	333.64	3.3	332.53	332.50	0.9	17,517	0.00%
2021/04/07	3.4	341.27	1	342.50	340.50	2.4	17,676	0.01%
2021/04/06	3.2	353.16	3	354.83	351.00	0.2	17,697	0.00%
2021/04/01	6	359.25	3	357.50	351.50	3	17,728	0.02%
2021/03/31	12	353.08	6	352.00	354.00	6	17,659	0.03%
2021/03/30	7	349.79	11	350.91	356.00	-4	17,607	-0.02%
2021/03/29	3	334.17	0	0.00	332.00	3	17,594	0.02%
2021/03/26	2	331.75	7	332.86	335.50	-5	17,648	-0.03%
2021/03/25	13	334.46	8	329.94	318.00	5	17,696	0.03%
2021/03/24	9	322.50	16.2	325.26	326.00	-7.2	17,729	-0.04%
2021/03/23	11.2	315.38	13	318.65	305.50	-1.8	17,862	-0.01%
2021/03/22	2	303.25	5.3	304.83	306.50	-3.3	17,897	-0.02%
2021/03/19	11	302.45	5	304.30	307.00	6	18,207	0.03%
2021/03/18	2	309.50	10.3	309.80	312.50	-8.3	18,415	-0.04%
2021/03/17	5.2	297.90	11	299.41	299.00	-5.8	19,046	-0.03%
2021/03/16	2	296.25	1	293.50	293.50	1	19,039	0.01%
2021/03/12	12	295.96	9	298.56	292.00	3	19,332	0.02%
2021/03/11	7	285.50	9	289.11	293.00	-2	19,290	-0.01%
2021/03/10	9.1	282.80	8	284.06	283.50	1.1	19,312	0.01%
2021/03/09	6.2	274.48	17	274.24	273.50	-10.9	19,378	-0.06%
2021/03/08	25	293.22	15	288.30	279.50	10	19,323	0.05%
2021/03/05	16	286.09	14	289.25	295.00	2	19,253	0.01%
2021/03/04	9.3	278.88	8.1	279.37	278.50	1.2	19,494	0.01%
2021/03/03	8.1	282.01	12	278.50	280.50	-3.9	20,089	-0.02%
2021/03/02	23	305.37	9.1	296.17	291.00	13.9	20,206	0.07%
2021/02/26	10.1	304.27	9	304.78	299.00	1.1	20,621	0.01%
2021/02/25	17	312.18	10	311.30	306.00	7	20,571	0.03%
2021/02/24	10.2	307.06	15	308.80	295.00	-4.8	20,482	-0.02%
2021/02/23	6	287.42	2	285.50	286.00	4	20,111	0.02%
2021/02/22	4	297.13	10.1	297.27	294.50	-6.1	20,077	-0.03%
2021/02/19	7	290.29	6	291.42	290.00	1	20,068	0.00%
2021/02/18	11	288.68	8.1	288.84	288.00	2.9	20,471	0.01%
2021/02/17	3	284.67	6.1	286.07	286.50	-3.1	20,394	-0.01%
2021/02/05	13.2	262.53	16	259.25	265.00	-2.8	20,323	-0.01%
2021/02/04	7	245.21	9.1	250.42	254.00	-2.1	20,022	-0.01%
2021/02/03	8	247.94	6	243.92	243.50	2	19,998	0.01%
2021/02/02	3.1	239.18	5	241.50	246.00	-1.9	20,266	-0.01%
2021/02/01	3	224.17	5.5	226.23	233.00	-2.5	20,194	-0.01%
2021/01/29	8	235.50	7.1	229.63	226.00	0.9	20,282	0.00%
2021/01/28	5	237.98	4	237.75	236.00	1	20,453	0.01%
2021/01/27	8	242.31	9	242.61	248.00	-1	20,900	0.00%
2021/01/26	6	241.60	4.1	242.90	238.00	2	20,689	0.01%
2021/01/25	16.1	244.07	6	233.98	233.50	10.1	20,465	0.05%
2021/01/22	6.5	237.09	11.1	242.96	253.50	-4.6	20,285	-0.02%
2021/01/21	2	220.10	8.3	226.31	230.50	-6.3	20,632	-0.03%
2021/01/20	2	223.00	3	216.23	216.50	-1	20,912	0.00%
2021/01/19	2	224.50	1.2	221.33	221.00	0.9	20,942	0.00%
2021/01/18	3	220.33	4.7	221.11	223.00	-1.7	20,942	-0.01%
2021/01/15	2	220.25	11	220.50	219.00	-9	21,070	-0.04%
2021/01/14	3	220.00	6	222.67	224.00	-3	21,183	-0.01%
2021/01/13	15	224.73	8	223.25	220.00	7	21,377	0.03%
2021/01/12	6	219.25	6	217.75	222.00	0	21,255	0.00%
2021/01/11	7	217.36	8	218.38	221.00	-1	21,231	0.00%
2021/01/08	3	213.17	11	214.32	216.00	-8	21,161	-0.04%
2021/01/07	10	213.30	13	214.46	212.50	-3	21,266	-0.01%
2021/01/06	11	210.05	11	211.45	205.50	0	21,103	0.00%
2021/01/05	14	207.32	11.1	210.64	209.00	2.9	20,767	0.01%
2021/01/04	3	188.33	10.3	197.17	200.00	-7.3	20,315	-0.04%
2020/12/31	3	180.83	7	182.57	182.00	-4	20,417	-0.02%
2020/12/30	15	178.07	6.2	178.61	178.00	8.9	20,352	0.04%
2020/12/29	3	173.67	4	175.75	175.00	-1	20,296	0.00%
2020/12/28	5	172.20	25	171.62	173.50	-20	20,363	-0.10%
2020/12/25	23.5	168.22	0	0.00	168.50	23.5	20,484	0.11%
2020/12/24	8	173.06	1	173.00	171.50	7	20,704	0.03%
2020/12/23	1	173.00	49	174.49	176.50	-48	21,025	-0.23%
2020/12/22	42.3	171.50	5	173.50	170.00	37.3	21,244	0.18%
2020/12/21	4.1	170.77	5	170.60	177.00	-0.9	21,463	0.00%
2020/12/18	8.1	173.74	5	174.20	173.00	3.1	21,402	0.01%
2020/12/17	9	177.50	10.4	177.75	176.50	-1.4	21,487	-0.01%
2020/12/16	16	178.88	15	178.53	176.50	1	21,308	0.00%
2020/12/15	19	178.89	11	176.95	174.50	8	21,169	0.04%
2020/12/14	6	182.33	12	184.08	186.00	-6	21,176	-0.03%
2020/12/11	48.2	184.66	45	183.43	173.50	3.2	21,227	0.02%
2020/12/10	3.2	177.13	3	177.50	178.00	0.2	20,892	0.00%
2020/12/09	7.3	178.37	1	177.00	177.00	6.3	20,964	0.03%
2020/12/08	7	176.36	8	178.25	180.00	-1	21,114	0.00%
2020/12/07	3	173.00	43	175.92	172.50	-40	21,181	-0.19%
2020/12/04	40	169.35	4	172.75	169.50	36	21,257	0.17%
2020/12/03	7.1	169.58	2.3	169.91	172.00	4.8	21,423	0.02%
2020/12/02	9	177.78	5	180.10	177.50	4	21,593	0.02%
2020/12/01	5	176.50	14	178.64	175.00	-9	21,832	-0.04%
2020/11/30	71	178.06	19	178.92	181.00	52	22,146	0.23%
2020/11/27	30	169.22	14.2	171.21	171.00	15.8	22,106	0.07%
2020/11/26	15	160.53	23	162.26	165.00	-8	21,958	-0.04%
2020/11/25	27	152.83	14	153.11	150.00	13	21,831	0.06%
2020/11/24	11.3	149.41	29	146.24	152.50	-17.7	21,510	-0.08%
2020/11/23	12	139.83	10	141.10	139.00	2	21,122	0.01%
2020/11/20	2	136.00	17	135.76	138.00	-15	21,154	-0.07%
2020/11/19	4	137.25	13	136.62	136.50	-9	21,594	-0.04%
2020/11/18	8	141.31	0	0.00	140.50	8	22,024	0.04%
2020/11/17	17	143.26	47	142.51	144.00	-30	22,546	-0.13%
2020/11/16	3	135.33	3	137.33	134.50	0	22,619	0.00%
2020/11/13	2	132.50	1	132.00	133.50	1	23,023	0.00%
2020/11/12	3	131.00	11	131.45	133.00	-8	23,372	-0.03%
2020/11/11	16	131.31	17	132.35	130.00	-1	24,230	0.00%
2020/11/10	11	129.45	20	129.28	131.00	-9	24,580	-0.04%
2020/11/09	5	127.80	7	129.36	125.50	-2	24,922	-0.01%
2020/11/06	5	129.60	5	129.50	126.50	0	25,163	0.00%
2020/11/05	1	123.50	0	0.00	127.50	1	25,319	0.00%
2020/11/04	23	121.72	23	123.13	125.50	0	25,317	0.00%
2020/11/03	1	117.00	14	118.04	118.00	-13	24,845	-0.05%
2020/11/02	3	114.67	14	116.04	116.50	-11	25,018	-0.04%
2020/10/30	6	114.92	18	114.81	115.50	-12	25,649	-0.05%
2020/10/29	6	110.50	9	111.50	114.50	-3	25,690	-0.01%
2020/10/28	7	112.36	6	112.92	111.00	1	25,271	0.00%
2020/10/27	2	119.50	3	118.00	121.00	-1	24,968	0.00%
2020/10/26	0	0.00	3	120.83	119.00	-3	25,251	-0.01%
2020/10/23	4	120.00	10	120.15	121.00	-6	25,337	-0.02%
2020/10/22	24	121.83	9	122.94	121.50	15	25,415	0.06%
2020/10/21	50	129.90	43	127.57	125.50	7	25,266	0.03%
2020/10/20	14	127.18	19	129.50	130.00	-5	25,065	-0.02%
2020/10/19	17	127.53	28	128.73	126.50	-11	25,132	-0.04%
2020/10/16	18	127.03	21	128.52	124.50	-3	25,702	-0.01%
2020/10/15	11	128.14	14	128.00	128.00	-3	25,721	-0.01%
2020/10/14	5	125.50	18	126.69	127.50	-13	25,500	-0.05%
2020/10/13	12	123.38	0	0.00	123.00	12	25,389	0.05%
2020/10/12	17	125.03	10	127.35	124.50	7	25,464	0.03%
2020/10/08	22	127.02	27	126.26	127.00	-5	25,504	-0.02%
2020/10/07	3	119.83	2	121.50	121.50	1	25,230	0.00%
2020/10/06	6	121.58	12	121.75	121.50	-6	25,325	-0.02%
2020/10/05	13	119.15	9	119.33	119.50	4	25,291	0.02%
2020/09/30	15	117.93	11	117.41	118.00	4	25,190	0.02%
2020/09/29	56	117.44	49	115.71	116.00	7	25,088	0.03%
2020/09/28	13	118.77	19	119.55	120.50	-6	24,889	-0.02%
2020/09/25	10	117.85	17	119.18	113.00	-7	24,582	-0.03%
2020/09/24	15	121.93	8	120.44	119.50	7	24,484	0.03%
2020/09/23	2	127.50	10	128.10	128.00	-8	24,310	-0.03%
2020/09/22	21	129.07	5	128.10	127.00	16	24,831	0.06%
2020/09/21	19	132.21	12	131.25	130.00	7	24,943	0.03%
2020/09/18	9	134.17	12	134.46	134.50	-3	24,915	-0.01%
2020/09/17	24	134.52	22	135.25	136.00	2	24,892	0.01%
2020/09/16	61	133.75	81	133.24	133.00	-20	24,713	-0.08%
2020/09/15	34	131.35	29	132.41	129.50	5	24,499	0.02%
2020/09/14	31	125.92	28	124.45	125.50	3	24,093	0.01%
2020/09/11	21	124.64	24	123.63	123.00	-3	24,262	-0.01%
2020/09/10	35	128.63	32	129.38	126.00	3	24,201	0.01%
2020/09/09	26	126.23	24	127.79	132.00	2	24,286	0.01%
2020/09/08	52	131.01	48	130.72	128.00	4	24,190	0.02%
2020/09/07	46	133.66	39	133.83	126.50	7	24,242	0.03%
2020/09/04	58	137.06	55	137.90	136.50	3	24,763	0.01%
2020/09/03	36	138.72	54	137.69	138.00	-18	25,002	-0.07%
2020/09/02	21	131.76	16	132.75	131.00	5	24,461	0.02%
2020/09/01	17	126.47	25	127.32	132.50	-8	23,928	-0.03%
2020/08/31	18	122.17	10	122.45	120.50	8	23,549	0.03%
2020/08/28	37	125.28	6	125.58	123.00	31	23,383	0.13%
2020/08/27	29	131.10	20	131.85	129.00	9	23,254	0.04%
2020/08/26	18	130.00	28	131.29	131.00	-10	23,598	-0.04%
2020/08/25	24	130.79	28	130.89	129.00	-4	23,887	-0.02%
2020/08/24	43	133.21	25	131.78	132.00	18	23,450	0.08%
2020/08/21	37	135.73	56	135.90	140.50	-19	23,067	-0.08%
2020/08/20	50	136.36	24	136.73	128.00	26	22,561	0.12%
2020/08/19	13	142.85	19.8	144.61	142.00	-6.8	22,319	-0.03%
2020/08/18	43	139.91	34	139.59	138.50	9	22,087	0.04%
2020/08/17	38	142.14	40	142.99	138.50	-2	22,089	-0.01%
2020/08/14	25	138.58	58	134.19	144.00	-33	21,462	-0.15%
2020/08/13	34	133.29	17	134.18	131.00	17	21,254	0.08%
2020/08/12	5	126.60	14	128.04	129.00	-9	21,126	-0.04%
2020/08/11	9	118.11	10	116.55	117.50	-1	20,834	0.00%
2020/08/10	4	117.50	14	119.82	120.00	-10	20,473	-0.05%
2020/08/07	17	114.12	3	114.83	113.50	14	20,183	0.07%
2020/08/06	1	117.00	7.1	117.30	118.50	-6.1	20,065	-0.03%
2020/08/05	16	115.88	26	115.81	116.00	-10	19,961	-0.05%
2020/08/04	1	104.50	3.3	109.65	111.50	-2.3	19,411	-0.01%
2020/08/03	8	101.63	14	102.43	101.50	-6	19,281	-0.03%
2020/07/31	9	100.83	12	100.25	100.00	-3	19,193	-0.02%
2020/07/30	29	100.08	45	99.13	100.00	-16	19,020	-0.08%
2020/07/29	19	95.59	1	95.90	94.60	18	18,671	0.10%
2020/07/28	6	96.75	10	96.81	96.10	-4	18,568	-0.02%
2020/07/27	1	93.00	6	94.05	94.40	-5	18,413	-0.03%
2020/07/24	12	93.38	4	93.78	92.30	8	18,529	0.04%
2020/07/23	7	96.93	14	96.71	96.00	-7	18,691	-0.04%
2020/07/22	26.4	95.06	14	94.27	96.50	12.4	18,608	0.07%
2020/07/21	5	88.60	162.5	89.77	89.80	-157.5	17,942	-0.88%	大賣/鉅額交易
2020/07/20	0	0.00	1	81.30	81.70	-1	18,263	-0.01%
2020/07/17	15	80.79	2	81.65	79.80	13	18,346	0.07%
2020/07/16	1	81.60	5	82.10	81.80	-4	18,413	-0.02%
2020/07/15	2	82.60	1	81.10	80.50	1	18,412	0.01%
2020/07/14	5	79.58	4	79.88	79.00	1	18,485	0.01%
2020/07/13	13	81.17	4	81.13	82.70	9	18,653	0.05%
2020/07/10	7	83.27	1	83.60	82.70	6	18,846	0.03%
2020/07/09	6.5	86.69	2	87.45	86.10	4.5	19,015	0.02%
2020/07/08	2	87.60	10	88.37	88.10	-8	19,258	-0.04%
2020/07/07	8	86.34	10	86.41	85.40	-2	19,298	-0.01%
2020/07/06	4	86.93	4	87.23	86.50	0	19,317	0.00%
2020/07/03	7	83.67	20	85.96	84.30	-13	19,427	-0.07%
2020/07/02	3	80.93	2	81.20	81.90	1	19,400	0.01%
2020/07/01	57	82.36	38	81.43	78.40	19	19,314	0.10%
2020/06/30	7	76.61	46	78.56	79.30	-39	18,858	-0.21%
2020/06/29	7	73.46	11	72.35	72.10	-4	18,765	-0.02%
2020/06/24	0	0.00	4	72.03	72.10	-4	18,843	-0.02%
2020/06/23	3	72.40	2	71.90	70.50	1	19,099	0.01%
2020/06/22	4	72.90	4	71.58	72.50	0	19,195	0.00%
2020/06/19	0	0.00	4	69.50	69.60	-4	19,083	-0.02%
2020/06/18	4	69.15	8	69.05	69.40	-4	19,140	-0.02%
2020/06/17	5	67.80	14	67.71	67.80	-9	18,947	-0.05%
2020/06/16	14	66.71	11	67.41	66.50	3	18,966	0.02%
2020/06/15	22	63.27	6	64.32	63.30	16	18,702	0.09%
2020/06/12	27	64.93	16	65.43	65.40	11	18,726	0.06%
2020/06/11	20	67.64	25	67.45	65.90	-5	18,425	-0.03%
2020/06/10	20	62.90	51	62.31	65.30	-31	17,466	-0.18%
2020/06/09	6	59.68	20	60.21	59.40	-14	16,885	-0.08%
2020/06/08	4	59.68	78	59.72	59.50	-74	16,932	-0.44%
2020/06/05	18	60.49	11	60.75	60.40	7	16,913	0.04%
2020/06/04	103	59.57	2	59.80	59.10	101	16,812	0.60%	大買/鉅額交易
2020/06/03	14	59.52	3	59.63	59.40	11	16,950	0.06%
2020/06/02	22	60.32	16	60.44	59.70	6	16,883	0.04%
2020/06/01	24	59.46	43	59.40	60.30	-19	16,561	-0.11%
2020/05/29	1	55.90	1	55.00	56.00	0	16,149	0.00%
2020/05/28	3	55.73	1	56.50	55.00	2	16,444	0.01%
2020/05/27	1	55.70	82	56.01	56.00	-81	16,532	-0.49%
2020/05/26	24	56.20	15	56.27	56.20	9	16,481	0.05%
2020/05/25	12	54.95	10	55.01	54.70	2	16,235	0.01%
2020/05/22	34	56.17	4	55.03	54.10	30	16,085	0.19%
2020/05/21	9	59.19	1	59.80	58.70	8	15,936	0.05%
2020/05/20	7	58.37	4	59.83	57.80	3	16,305	0.02%
2020/05/19	6	58.87	87	59.97	58.50	-81	16,013	-0.51%
2020/05/18	88	63.73	1	66.10	63.00	87	15,354	0.57%
2020/05/14	0	0.00	28	72.80	70.50	-28	15,197	-0.18%
2020/05/13	3	73.10	0	0.00	72.80	3	15,197	0.02%
2020/05/12	102	72.23	2	73.55	71.80	100	15,159	0.66%	大買/
2020/05/11	8	75.16	5	73.78	75.20	3	15,088	0.02%
2020/05/08	1	70.60	3	71.27	71.30	-2	14,939	-0.01%
2020/05/07	2	70.10	2	69.70	69.50	0	14,955	0.00%
2020/05/06	3	69.57	1	69.70	69.60	2	14,843	0.01%
2020/05/05	4	70.00	1	69.60	69.80	3	14,850	0.02%
2020/05/04	3	69.57	5	70.00	70.50	-2	14,777	-0.01%
2020/04/30	3	72.07	1	70.90	71.30	2	14,741	0.01%
2020/04/29	5	72.08	4	72.28	72.00	1	14,677	0.01%
2020/04/28	5	70.20	7	69.80	70.50	-2	14,493	-0.01%
2020/04/27	2	66.70	3	67.47	67.60	-1	14,229	-0.01%
2020/04/24	3	66.60	2	66.80	67.50	1	14,120	0.01%
2020/04/23	19	67.66	20	67.89	68.10	-1	14,001	-0.01%
2020/04/22	2	64.20	2	64.10	65.40	0	13,543	0.00%
2020/04/21	2	65.50	1	63.90	64.60	1	13,417	0.01%
2020/04/20	2	65.30	2	65.55	65.70	0	13,386	0.00%
2020/04/17	1	64.60	3	67.13	64.50	-2	13,446	-0.01%
2020/04/16	4	64.55	10	64.52	65.00	-6	13,214	-0.05%
2020/04/15	154	65.86	10	63.81	62.10	144	12,910	1.12%	大買/鉅額交易
2020/04/14	15	60.98	15	59.35	62.10	0	12,508	0.00%
2020/04/13	4	57.08	114	55.89	56.50	-110	12,269	-0.90%	大賣/鉅額交易
2020/04/10	58	53.08	39	53.03	53.70	19	11,965	0.16%
2020/04/09	6	52.38	1	52.50	52.00	5	11,825	0.04%
2020/04/08	106	52.60	1	54.10	53.40	105	11,714	0.90%	大買/鉅額交易
2020/04/07	3	54.80	2	53.90	53.40	1	11,489	0.01%
2020/04/01	10	53.15	11	53.17	53.80	-1	11,126	-0.01%
2020/03/31	4	54.70	4	54.88	55.00	0	10,938	0.00%
2020/03/30	21	51.50	22	51.88	52.40	-1	10,584	-0.01%
2020/03/27	16	50.54	18	50.74	50.40	-2	10,329	-0.02%
2020/03/26	4	46.58	6	45.30	47.00	-2	9,955	-0.02%
2020/03/25	0	0.00	14	43.63	43.65	-14	9,663	-0.14%
2020/03/24	9	40.21	6	39.94	39.70	3	9,510	0.03%
2020/03/23	7	38.79	0	0.00	38.70	7	9,309	0.08%
2020/03/20	12	44.06	15	45.77	43.00	-3	9,177	-0.03%
2020/03/19	13	45.11	0	0.00	42.85	13	8,913	0.15%
2020/03/18	18	46.40	30	47.25	47.60	-12	8,805	-0.14%
2020/03/17	24	43.90	16	44.81	44.70	8	8,584	0.09%
2020/03/16	4	46.18	11	46.50	43.70	-7	8,501	-0.08%
2020/03/13	7	45.16	0	0.00	46.70	7	8,509	0.08%
2020/03/12	25	50.44	26	50.99	49.00	-1	8,368	-0.01%
2020/03/11	10	54.38	8	55.00	54.20	2	8,281	0.02%
2020/03/10	8	55.21	21	55.02	56.00	-13	8,218	-0.16%
2020/03/09	15	56.49	10	56.18	55.00	5	8,085	0.06%
2020/03/06	1	57.70	0	0.00	57.40	1	7,895	0.01%
2020/03/05	9	58.02	8	57.65	56.10	1	7,883	0.01%
2020/03/04	3	55.80	4	56.30	56.20	-1	7,683	-0.01%
2020/03/03	2	56.80	7	57.34	55.50	-5	7,573	-0.07%
2020/03/02	4	55.08	12	55.51	56.00	-8	7,183	-0.11%
2020/02/27	3	54.23	4	54.48	53.00	-1	6,883	-0.01%
2020/02/26	2	55.95	2	55.40	55.20	0	6,724	0.00%
2020/02/25	3	55.90	8	56.03	55.30	-5	6,595	-0.08%
2020/02/24	9	55.82	9	56.29	56.90	0	6,535	0.00%
2020/02/21	28	51.95	82	54.37	55.80	-54	6,145	-0.88%
2020/02/20	29	50.19	13	50.18	50.80	16	5,405	0.30%
2020/02/19	2	48.28	1	48.35	48.55	1	5,207	0.02%
2020/02/17	0	0.00	1	47.85	47.00	-1	5,213	-0.02%
2020/02/13	0	0.00	50	47.50	47.50	-50	5,273	-0.95%
2020/02/12	52	46.65	2	46.35	47.00	50	5,269	0.95%
2020/02/11	3	44.27	3	44.72	45.05	0	5,299	0.00%
2020/02/10	7	41.49	6	41.46	42.90	1	5,307	0.02%
2020/02/05	0	0.00	2	43.80	43.80	-2	5,383	-0.04%
2020/02/04	1	44.70	0	0.00	44.50	1	5,538	0.02%
2020/02/03	0	0.00	1	42.30	42.75	-1	5,597	-0.02%
2020/01/31	1	42.70	1	43.30	43.80	0	5,751	0.00%
2020/01/30	6	44.85	0	0.00	44.85	6	6,035	0.10%
2020/01/20	1	49.85	0	0.00	49.80	1	6,094	0.02%
2020/01/16	2	49.55	2	49.80	49.85	0	6,636	0.00%
2020/01/14	3	49.63	3	50.07	50.20	0	7,827	0.00%
2020/01/13	32	49.80	1.1	49.99	50.00	30.9	7,701	0.40%
2020/01/10	0	0.00	4	46.43	46.75	-4	7,519	-0.05%
2020/01/09	1	45.80	0	0.00	45.40	1	7,519	0.01%
2020/01/08	3	45.42	0	0.00	45.15	3	7,754	0.04%
2020/01/07	0	0.00	1	45.40	45.40	-1	7,872	-0.01%
2020/01/06	1	45.00	3	45.30	44.55	-2	7,947	-0.03%
2020/01/03	5	47.00	1	47.30	46.65	4	7,980	0.05%
2019/12/30	1	46.80	0	0.00	45.90	1	8,587	0.01%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.30	0	0.00	47.20	1	8,661	0.01%
2019/12/23	1	48.50	0	0.00	47.60	1	9,246	0.01%
2019/12/20	1	49.35	0	0.00	49.00	1	9,397	0.01%
2019/12/17	1	49.60	1	49.85	49.60	0	9,939	0.00%
2019/12/16	2	48.55	0	0.00	49.15	2	10,171	0.02%
2019/12/13	1	48.25	1	48.85	47.85	0	10,535	0.00%
2019/12/12	2	49.00	0	0.00	48.40	2	10,989	0.02%
2019/12/10	2	48.73	1	48.45	48.50	1	11,984	0.01%
2019/12/06	2	50.50	0	0.00	50.70	2	11,936	0.02%
2019/12/05	0	0.00	2	50.10	49.90	-2	11,961	-0.02%
2019/12/04	1	49.45	1	49.80	50.40	0	12,065	0.00%
2019/12/03	3	48.82	1	48.85	50.20	2	12,467	0.02%
2019/12/02	8	49.41	6	48.59	48.60	2	12,507	0.02%
2019/11/28	1	52.20	3	52.07	52.20	-2	12,651	-0.02%
2019/11/27	1	51.60	1	51.40	51.20	0	12,683	0.00%
2019/11/26	0	0.00	1	51.20	51.20	-1	12,715	-0.01%
2019/11/22	3	51.60	0	0.00	50.90	3	12,773	0.02%
2019/11/21	2	51.10	0	0.00	51.40	2	12,883	0.02%
2019/11/20	1	53.20	1	52.90	52.80	0	12,804	0.00%
2019/11/15	0	0.00	1	54.00	53.40	-1	13,092	-0.01%
2019/11/14	6	53.93	5	53.14	53.00	1	13,072	0.01%
2019/11/08	8	53.61	9	54.06	53.60	-1	13,208	-0.01%
2019/11/07	3	54.63	4	54.08	54.90	-1	13,135	-0.01%
2019/11/06	3	54.20	5	54.70	53.80	-2	13,146	-0.02%
2019/11/05	4	55.13	5	55.30	55.20	-1	13,168	-0.01%
2019/11/04	3	54.37	1	54.50	54.70	2	13,186	0.02%
2019/11/01	4	54.00	1	54.00	54.20	3	13,132	0.02%
2019/10/31	9	55.87	2	56.00	55.40	7	13,108	0.05%
2019/10/30	8	57.03	9	56.98	56.10	-1	13,141	-0.01%
2019/10/29	14	56.19	10	56.27	56.50	4	12,960	0.03%
2019/10/28	0	0.00	7	57.10	56.50	-7	12,829	-0.05%
2019/10/25	0	0.00	20	56.80	56.60	-20	12,785	-0.16%
2019/10/24	6	56.98	7	56.77	57.70	-1	12,690	-0.01%
2019/10/23	33	56.58	15	56.64	55.30	18	12,416	0.14%
2019/10/22	40	54.56	46	55.08	55.90	-6	12,379	-0.05%
2019/10/18	0	0.00	1	51.00	51.30	-1	11,965	-0.01%
2019/10/17	2	51.10	5	51.20	51.20	-3	12,250	-0.02%
2019/10/16	9	53.12	9	52.41	50.90	0	12,597	0.00%
2019/10/15	8	52.63	4	51.50	51.90	4	12,432	0.03%
2019/10/14	4	50.55	7	50.66	51.00	-3	12,356	-0.02%
2019/10/09	3	48.95	5	49.09	49.00	-2	12,257	-0.02%
2019/10/08	6	49.63	4	49.00	49.00	2	12,218	0.02%
2019/10/07	16	52.68	18	52.11	52.00	-2	12,094	-0.02%
2019/10/04	14	50.58	19	50.30	50.40	-5	11,927	-0.04%
2019/10/03	1	50.30	4	50.40	50.40	-3	11,969	-0.03%
2019/10/01	5	49.50	6	49.62	49.35	-1	11,880	-0.01%
2019/09/27	5	49.48	18	49.39	50.60	-13	11,792	-0.11%
2019/09/26	9	51.37	13	50.76	50.00	-4	11,732	-0.03%
2019/09/25	5	49.63	25	49.91	49.80	-20	11,662	-0.17%
2019/09/24	1	51.10	12	50.40	50.20	-11	11,747	-0.09%
2019/09/23	23	51.21	41	51.12	50.50	-18	11,671	-0.15%
2019/09/20	30	49.04	13	49.16	49.55	17	11,584	0.15%
2019/09/19	11	50.05	9	50.02	49.90	2	11,494	0.02%
2019/09/18	4	49.51	9	49.31	49.85	-5	11,286	-0.04%
2019/09/17	33	48.20	30	48.19	48.80	3	10,971	0.03%
2019/09/16	41	45.10	36	46.33	47.30	5	10,652	0.05%
2019/09/12	11	43.04	13	43.32	43.80	-2	10,271	-0.02%
2019/09/11	15	41.48	4	41.46	41.35	11	10,460	0.11%
2019/09/10	2	41.50	3	41.58	41.55	-1	10,575	-0.01%
2019/09/09	1	41.20	1	41.30	41.05	0	10,795	0.00%
2019/09/06	2	42.80	0	0.00	42.10	2	10,828	0.02%
2019/09/05	70	42.78	63	43.11	42.80	7	10,905	0.06%
2019/09/04	8	41.51	6	41.65	42.00	2	11,021	0.02%
2019/09/03	14	42.36	96	42.39	40.75	-82	11,207	-0.73%
2019/09/02	21	40.89	1	41.60	41.50	20	11,119	0.18%
2019/08/30	55	40.80	11	40.96	40.30	44	11,103	0.40%
2019/08/29	4	39.29	2	39.70	39.85	2	11,137	0.02%
2019/08/28	2	39.05	2	39.00	39.00	0	11,226	0.00%
2019/08/27	5	39.10	2	39.25	38.90	3	11,287	0.03%
2019/08/26	3	39.28	0	0.00	39.00	3	11,364	0.03%
2019/08/23	3	41.67	0	0.00	41.70	3	11,441	0.03%
2019/08/22	27	42.50	9	42.77	42.10	18	11,611	0.16%
2019/08/21	6	41.53	1	42.15	41.65	5	11,657	0.04%
2019/08/20	3	42.12	0	0.00	41.30	3	11,863	0.03%
2019/08/15	1	41.70	1	41.65	41.85	0	12,377	0.00%
2019/08/14	1	41.80	4	42.04	41.10	-3	12,382	-0.02%
2019/08/13	1	40.15	1	40.20	40.20	0	12,351	0.00%
2019/08/12	2	40.48	1	40.95	40.55	1	12,470	0.01%
2019/08/08	1	39.60	2	39.53	39.80	-1	12,449	-0.01%
2019/08/07	2	39.10	3	39.70	38.20	-1	12,443	-0.01%
2019/08/06	2	38.90	2	38.33	39.75	0	12,402	0.00%
2019/08/05	4	38.56	0	0.00	38.25	4	12,331	0.03%
2019/08/02	26	39.15	2	39.40	40.00	24	12,357	0.19%
2019/08/01	3	41.15	25	41.15	40.85	-22	12,300	-0.18%
2019/07/31	1	42.10	0	0.00	42.50	1	12,306	0.01%
2019/07/30	1	41.60	1	43.10	42.00	0	12,355	0.00%
2019/07/29	6	44.79	9	44.40	43.80	-3	12,241	-0.02%
2019/07/26	3	43.77	2	43.73	44.25	1	12,174	0.01%
2019/07/25	9	44.39	5	44.45	44.40	4	12,142	0.03%
2019/07/24	17	43.30	23	43.70	45.00	-6	12,018	-0.05%
2019/07/23	5	41.97	4	42.01	41.75	1	11,824	0.01%
2019/07/22	5	41.20	2	41.70	41.70	3	11,745	0.03%
2019/07/19	11	41.08	4	40.93	41.00	7	11,591	0.06%
2019/07/18	14	40.39	13	40.00	39.80	1	11,394	0.01%
2019/07/17	2	39.55	2	39.98	39.25	0	11,135	0.00%
2019/07/16	3	39.85	3	40.22	39.65	0	11,312	0.00%
2019/07/12	0	0.00	5	39.31	39.60	-5	11,601	-0.04%
2019/07/11	1	39.35	47	39.34	39.70	-46	11,686	-0.39%
2019/07/10	37	38.69	11	38.31	38.65	26	11,659	0.22%
2019/07/09	37	38.19	21	37.98	37.60	16	11,532	0.14%
2019/07/08	8	40.26	6	40.18	40.40	2	11,434	0.02%
2019/07/05	3	41.80	0	0.00	41.70	3	11,450	0.03%
2019/07/04	7	42.18	6	42.39	41.55	1	11,545	0.01%
2019/07/03	13	41.52	13	41.80	41.65	0	11,665	0.00%
2019/07/02	26	43.45	18	43.37	43.15	8	11,684	0.07%
2019/07/01	6	42.90	5	43.25	43.25	1	11,679	0.01%
2019/06/28	3	39.35	8	40.01	39.35	-5	11,664	-0.04%
2019/06/27	24	40.10	14	39.92	39.55	10	11,856	0.08%
2019/06/26	5	38.64	11	38.67	38.75	-6	11,962	-0.05%
2019/06/25	5	38.62	5	38.97	38.50	0	12,158	0.00%
2019/06/24	13	38.50	11	38.56	39.10	2	12,282	0.02%
2019/06/20	1	38.65	6	38.78	38.70	-5	12,545	-0.04%
2019/06/19	14	39.08	34	39.08	39.35	-20	12,462	-0.16%
2019/06/18	20	35.88	3	35.95	36.15	17	12,064	0.14%
2019/06/17	19	37.39	13	37.19	36.95	6	12,255	0.05%
2019/06/14	2	36.25	0	0.00	36.50	2	12,161	0.02%
2019/06/13	10	38.40	6	38.17	37.35	4	12,247	0.03%
2019/06/12	13	37.64	6	37.78	37.75	7	12,018	0.06%
2019/06/11	1	36.90	7	36.84	37.50	-6	11,473	-0.05%
2019/06/10	7	33.28	7	33.59	34.10	0	11,177	0.00%
2019/06/06	0	0.00	4	31.60	31.55	-4	11,061	-0.04%
2019/06/05	4	33.16	2	33.38	32.65	2	10,990	0.02%
2019/06/04	14	32.95	15	32.88	32.55	-1	10,954	-0.01%
2019/06/03	8	31.73	8	31.78	32.05	0	10,845	0.00%
2019/05/31	3	32.52	20	32.29	32.70	-17	10,794	-0.16%
2019/05/30	14	31.66	34	32.08	32.00	-20	10,711	-0.19%
2019/05/29	11	30.09	27	31.10	31.55	-16	10,536	-0.15%
2019/05/28	72	30.68	46	30.79	30.35	26	10,470	0.25%
2019/05/27	32	30.07	4	31.13	29.80	28	10,423	0.27%
2019/05/24	2	31.88	1	33.30	31.25	1	10,197	0.01%
2019/05/23	34	34.12	2	33.50	32.75	32	9,939	0.32%
2019/05/22	2	37.15	0	0.00	36.05	2	9,712	0.02%
2019/05/21	2	37.35	33	36.82	38.00	-31	9,665	-0.32%
2019/05/20	5	38.24	10	38.39	38.15	-5	9,561	-0.05%
2019/05/17	7	41.33	11	42.21	40.60	-4	9,478	-0.04%
2019/05/16	13	46.06	9	45.81	45.00	4	9,380	0.04%
2019/05/15	9	46.12	6	46.30	46.80	3	9,431	0.03%
2019/05/14	3	43.68	3	43.68	43.50	0	9,402	0.00%
2019/05/13	1	45.65	1	45.00	45.00	0	9,449	0.00%
2019/05/10	4	46.23	3	46.72	45.30	1	9,480	0.01%
2019/05/09	5	46.20	2	46.38	46.10	3	9,432	0.03%
2019/05/08	4	48.53	4	48.70	48.70	0	9,379	0.00%
2019/05/07	4	46.60	5	47.55	47.50	-1	9,300	-0.01%
2019/05/06	4	44.38	1	44.35	43.80	3	9,223	0.03%
2019/05/03	1	47.15	4	47.05	46.90	-3	9,220	-0.03%
2019/05/02	2	46.75	3	46.57	46.50	-1	9,231	-0.01%
2019/04/30	1	46.60	2	46.10	46.50	-1	9,301	-0.01%
2019/04/29	7	46.41	7	45.59	45.40	0	9,332	0.00%
2019/04/26	4	49.70	1.1	48.56	48.70	2.9	9,300	0.03%
2019/04/25	1	50.60	2	50.50	51.60	-1	9,427	-0.01%
2019/04/24	2	50.35	1	50.00	51.00	1	9,414	0.01%
2019/04/23	3	53.27	15	51.40	50.60	-12	9,360	-0.13%
2019/04/22	7	53.00	4	53.53	53.80	3	9,309	0.03%
2019/04/19	35	51.21	20.1	51.14	52.00	14.9	9,170	0.16%
2019/04/18	2	49.40	4	49.08	48.15	-2	8,936	-0.02%
2019/04/17	8	48.83	8	48.62	48.55	0	8,983	0.00%
2019/04/16	5	48.06	5	48.46	48.00	0	8,901	0.00%
2019/04/15	1	47.15	1	47.10	47.05	0	8,857	0.00%
2019/04/11	1	46.80	0	0.00	46.90	1	8,970	0.01%
2019/04/10	4	48.09	11	47.74	47.95	-7	8,944	-0.08%
2019/04/09	3	48.20	10	46.55	46.55	-7	8,890	-0.08%
2019/04/08	2	50.20	1	50.00	51.10	1	8,932	0.01%
2019/04/03	4	48.73	13	49.05	49.20	-9	8,974	-0.10%
2019/04/02	17	47.58	20	48.16	48.30	-3	9,024	-0.03%
2019/04/01	26	45.45	25	45.81	45.00	1	8,933	0.01%
2019/03/29	62	45.38	52	45.40	46.60	10	8,711	0.11%
2019/03/28	20	44.71	22	44.93	45.80	-2	8,632	-0.02%
2019/03/27	13	42.47	15	42.81	44.00	-2	8,607	-0.02%
2019/03/26	7	43.11	6	41.93	41.50	1	8,614	0.01%
2019/03/25	4	42.71	1	42.95	43.35	3	8,492	0.04%
2019/03/22	18	44.09	19	44.25	44.20	-1	8,623	-0.01%
2019/03/21	4	42.70	0	0.00	42.15	4	8,721	0.05%
2019/03/20	4	41.64	31	42.16	42.00	-27	8,977	-0.30%
2019/03/19	1	40.25	106	39.98	39.90	-105	9,202	-1.14%	大賣/鉅額交易
2019/03/18	101	39.35	19	39.06	39.30	82	9,650	0.85%	大買/
2019/03/15	2	37.25	2	37.35	37.25	0	10,059	0.00%
2019/03/13	1	36.40	2	36.55	36.30	-1	10,443	-0.01%
2019/03/12	3	36.63	0	0.00	36.30	3	10,691	0.03%
2019/03/11	4	36.85	0	0.00	36.70	4	11,032	0.04%
2019/03/08	3	36.35	3	36.45	36.30	0	11,377	0.00%
2019/03/07	2	37.90	0	0.00	37.80	2	11,509	0.02%
2019/03/04	0	0.00	4	37.95	38.70	-4	12,150	-0.03%
2019/02/27	2	37.75	0	0.00	37.75	2	12,186	0.02%
2019/02/26	3	38.47	22	37.74	38.50	-19	12,076	-0.16%
2019/02/22	9	36.24	21	36.20	36.05	-12	11,864	-0.10%
2019/02/21	3	37.13	3	37.60	36.85	0	11,862	0.00%
2019/02/20	6	38.47	1	39.10	37.90	5	11,865	0.04%
2019/02/18	2	37.95	3	38.40	37.50	-1	11,865	-0.01%
2019/02/15	6	37.55	2	37.45	37.60	4	12,073	0.03%
2019/02/14	7	38.94	0	0.00	38.15	7	12,184	0.06%
2019/02/13	1	38.40	3	38.73	38.10	-2	12,103	-0.02%
2019/02/12	19	38.42	25	38.63	39.00	-6	12,034	-0.05%
2019/02/11	1	37.15	4	37.20	37.25	-3	12,048	-0.02%
2019/01/30	2	36.90	3	36.77	35.95	-1	12,073	-0.01%
2019/01/28	1	36.35	20	36.60	36.20	-19	12,095	-0.16%
2019/01/25	2	36.03	2	36.25	36.00	0	12,041	0.00%
2019/01/24	4	36.09	14	36.36	36.00	-10	12,023	-0.08%
2019/01/23	0	0.00	5	35.35	35.65	-5	11,935	-0.04%
2019/01/22	16	35.08	64	35.92	35.20	-48	11,962	-0.40%
2019/01/21	42	36.31	2	36.05	36.25	40	11,870	0.34%
2019/01/18	4	36.53	18	36.59	36.75	-14	11,812	-0.12%
2019/01/17	22	35.94	8	35.84	35.55	14	11,648	0.12%
2019/01/16	0	0.00	1	34.65	34.65	-1	11,481	-0.01%
2019/01/15	2	34.03	0	0.00	34.50	2	11,490	0.02%
2019/01/14	0	0.00	3	34.07	34.30	-3	11,431	-0.03%
2019/01/11	13	33.90	8	33.48	33.25	5	11,357	0.04%
2019/01/09	20	33.93	5	34.93	33.50	15	11,212	0.13%
2019/01/08	0	0.00	2	34.90	35.20	-2	11,047	-0.02%
2019/01/07	0	0.00	1	35.05	34.70	-1	10,995	-0.01%
2019/01/04	16	33.64	3	33.70	33.50	13	10,953	0.12%
2019/01/03	45	34.81	36	34.93	34.70	9	10,943	0.08%
2019/01/02	3	34.23	2	34.65	34.10	1	10,824	0.01%
2018/12/28	2	33.70	2	33.38	33.80	0	10,841	0.00%
2018/12/27	24	34.60	22	33.68	33.65	2	10,850	0.02%
2018/12/26	20	33.89	11	34.55	32.80	9	10,677	0.08%
2018/12/25	14	35.83	9	35.32	35.15	5	10,571	0.05%
2018/12/24	7	36.61	4	36.45	37.45	3	10,361	0.03%
2018/12/22	2	35.90	0	0.00	35.75	2	10,235	0.02%
2018/12/21	51	36.11	26	36.46	36.30	25	10,278	0.24%
2018/12/20	7	35.23	15	34.70	34.80	-8	10,098	-0.08%
2018/12/19	11	35.29	35	35.05	35.10	-24	9,975	-0.24%
2018/12/18	47	36.55	23	36.32	36.30	24	9,811	0.24%
2018/12/17	21	36.94	20	36.98	37.35	1	9,706	0.01%
2018/12/14	21	36.81	16	37.07	37.20	5	9,423	0.05%
2018/12/13	27	38.17	21	37.94	37.75	6	9,117	0.07%
2018/12/12	29	40.46	16	40.32	39.65	13	8,849	0.15%
2018/12/11	4	38.36	6	38.68	40.00	-2	8,632	-0.02%
2018/12/10	7	36.14	5	37.43	36.40	2	8,376	0.02%
2018/12/07	5	34.36	25	34.53	35.75	-20	8,035	-0.25%
2018/12/06	13	32.77	2	33.43	32.50	11	7,826	0.14%
2018/12/05	4	34.65	12	35.00	34.50	-8	7,775	-0.10%
2018/12/04	8	34.44	9	34.65	34.15	-1	7,604	-0.01%
2018/12/03	3	32.22	66	33.35	33.45	-63	7,323	-0.86%
2018/11/30	3	30.10	0	0.00	30.45	3	7,115	0.04%
2018/11/29	12	31.33	4	32.40	30.00	8	7,093	0.11%
2018/11/28	2	30.55	12	30.94	31.15	-10	6,655	-0.15%
2018/11/27	0	0.00	1	30.50	30.20	-1	6,545	-0.02%
2018/11/26	5	30.73	0	0.00	30.00	5	6,477	0.08%
2018/11/23	1	30.05	0	0.00	29.80	1	6,370	0.02%
2018/11/21	11	30.44	1	29.70	30.15	10	6,279	0.16%
2018/11/20	15	30.32	9	30.31	30.15	6	6,230	0.10%
2018/11/19	14	30.50	1	31.45	31.00	13	6,184	0.21%
2018/11/16	11	32.21	3	32.00	32.00	8	6,094	0.13%
2018/11/15	7	32.58	0	0.00	32.60	7	6,026	0.12%
2018/11/14	22	32.77	48	32.70	32.90	-26	5,900	-0.44%
2018/11/13	4	30.63	4	30.39	31.10	0	5,631	0.00%
2018/11/12	19	29.54	19	29.94	29.55	0	5,464	0.00%
2018/11/09	13	28.87	9	29.20	29.30	4	5,449	0.07%
2018/11/08	40	30.23	0	0.00	29.70	40	5,481	0.73%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	1	26.60	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	27.80	28.05	-1	5,299	-0.02%
2018/10/26	0	0.00	2	26.25	25.70	-2	5,200	-0.04%
2018/10/24	2	26.75	0	0.00	26.95	2	5,109	0.04%
2018/10/23	1	25.00	3	25.67	26.00	-2	5,012	-0.04%
2018/10/18	0	0.00	1	24.75	24.60	-1	4,852	-0.02%
2018/10/11	0	0.00	4	24.05	23.95	-4	4,645	-0.09%
2018/10/09	2	26.60	0	0.00	26.60	2	4,532	0.04%
2018/10/08	2	27.40	1	27.10	26.80	1	4,491	0.02%
2018/10/05	2	28.90	2	28.65	28.80	0	4,394	0.00%
2018/10/03	1	30.70	1	31.00	30.85	0	4,247	0.00%
2018/10/02	1	30.05	0	0.00	30.00	1	4,113	0.02%
2018/09/27	3	29.40	3	29.70	29.40	0	3,937	0.00%
2018/09/26	1	30.05	3	30.18	29.90	-2	3,854	-0.05%
2018/09/25	4	31.35	11	31.38	31.50	-7	3,757	-0.19%
2018/09/21	33	31.42	25	31.52	31.15	8	3,712	0.22%
2018/09/20	5	32.02	6	32.51	32.00	-1	3,638	-0.03%
2018/09/19	3	33.20	4	33.04	32.90	-1	3,554	-0.03%
2018/09/18	15	33.69	19	33.40	33.00	-4	3,551	-0.11%
2018/09/17	44	34.98	38	35.09	34.30	6	3,421	0.18%
2018/09/14	20	33.57	17	33.71	34.00	3	3,060	0.10%
2018/09/13	41	33.04	43	32.98	32.60	-2	2,683	-0.07%
2018/09/12	1	31.65	4	31.16	31.15	-3	2,380	-0.13%
2018/09/11	5	31.77	2	32.18	31.30	3	2,317	0.13%
2018/09/10	6	31.25	7	31.53	31.35	-1	2,210	-0.05%
2018/09/07	1	30.80	2	31.20	30.80	-1	2,110	-0.05%
2018/09/06	10	31.92	3	31.25	31.00	7	2,012	0.35%
2018/09/05	14	31.14	13	31.31	32.50	1	1,849	0.05%
2018/09/04	2	29.60	32	29.73	30.00	-30	1,631	-1.84%
2018/09/03	30	28.80	2	28.60	28.60	28	1,556	1.80%
2018/08/30	0	0.00	6	29.05	28.80	-6	1,455	-0.41%
2018/08/23	0	0.00	25	28.97	29.65	-25	1,495	-1.67%
2018/08/21	7	28.04	0	0.00	28.15	7	1,472	0.48%
2018/08/20	20	28.45	0	0.00	27.90	20	1,467	1.36%
2018/08/17	0	0.00	1	29.95	29.30	-1	1,438	-0.07%
2018/08/14	0	0.00	60	29.65	29.80	-60	1,355	-4.43%
2018/08/13	1	29.70	12	29.45	29.40	-11	1,316	-0.84%
2018/08/10	0	0.00	1	28.85	28.85	-1	1,263	-0.08%
2018/08/09	0	0.00	2	28.25	28.25	-2	1,210	-0.17%
2018/08/08	0	0.00	11	28.30	28.20	-11	1,163	-0.95%
2018/07/13	0	0.00	4	27.35	27.20	-4	1,299	-0.31%
2018/07/03	7	27.12	0	0.00	26.65	7	1,469	0.48%
2018/06/27	3	28.47	27	28.21	29.00	-24	1,600	-1.50%
2018/06/25	2	27.65	0	0.00	27.55	2	1,730	0.12%
2018/06/15	0	0.00	1	27.10	26.45	-1	1,902	-0.05%
2018/06/12	1	27.40	1	27.25	27.10	0	2,084	0.00%
2018/06/07	3	27.27	4	27.14	27.20	-1	2,252	-0.04%
2018/06/05	1	27.20	0	0.00	26.45	1	2,679	0.04%
2018/05/24	0	0.00	2	26.05	26.30	-2	3,823	-0.05%
2018/05/23	2	25.63	0	0.00	25.60	2	3,840	0.05%
2018/05/15	1	25.20	0	0.00	25.20	1	3,824	0.03%
2018/05/11	20	25.75	0	0.00	25.70	20	3,844	0.52%
2018/05/07	11	25.75	0	0.00	25.75	11	3,843	0.29%
2018/04/26	6	26.61	7	26.60	26.60	-1	3,864	-0.03%
2018/04/25	7	27.27	0	0.00	27.25	7	3,870	0.18%
2018/04/24	5	28.00	0	0.00	27.65	5	3,863	0.13%
2018/04/23	15	28.40	2	28.40	28.20	13	3,854	0.34%
2018/04/18	7	29.44	0	0.00	29.50	7	3,958	0.18%
2018/04/17	15	29.67	0	0.00	29.50	15	3,946	0.38%
2018/04/11	10	30.55	0	0.00	30.70	10	3,869	0.26%
2018/04/09	7	30.91	0	0.00	31.15	7	3,837	0.18%
2018/04/03	2	32.35	1	32.25	32.35	1	3,825	0.03%
2018/04/02	3	33.85	1	33.00	32.80	2	3,795	0.05%
2018/03/31	2	33.80	0	0.00	33.95	2	3,746	0.05%
2018/03/30	5	35.25	3	34.22	33.70	2	3,724	0.05%
2018/03/29	1	34.60	11	34.58	35.70	-10	3,609	-0.28%
2018/03/27	13	32.60	0	0.00	32.70	13	3,386	0.38%
2018/03/22	5	31.50	5	32.00	32.00	0	3,247	0.00%
2018/03/20	1	32.15	1	31.75	31.70	0	3,160	0.00%
2018/03/13	0	0.00	1	34.20	33.90	-1	2,857	-0.03%
2018/03/12	1	33.70	1	32.10	34.50	0	2,799	0.00%
2018/03/09	0	0.00	2	34.00	34.40	-2	2,570	-0.08%
2018/03/08	1	32.65	4	34.08	34.30	-3	2,367	-0.13%
2018/03/07	2	32.65	2	33.40	31.90	0	2,037	0.00%
2018/03/06	6	33.01	8	33.33	33.20	-2	1,914	-0.10%
2018/03/05	4	31.75	5	31.31	32.65	-1	1,688	-0.06%
2018/03/02	0	0.00	16	30.37	29.90	-16	1,423	-1.12%
2018/03/01	5	28.72	6	29.46	30.40	-1	1,289	-0.08%
2018/02/27	2	27.40	0	0.00	27.70	2	1,189	0.17%
2018/02/26	0	0.00	1	27.50	27.80	-1	1,165	-0.09%
2018/02/23	1	27.50	1	27.25	27.30	0	1,141	0.00%
2018/02/21	3	26.10	20	25.85	26.20	-17	1,111	-1.53%
2018/02/07	20	25.85	0	0.00	25.55	20	1,143	1.75%
2018/02/01	0	0.00	20	26.87	26.80	-20	1,173	-1.70%
2018/01/25	20	25.85	0	0.00	25.90	20	1,277	1.57%
2018/01/19	1	26.45	3	26.40	26.40	-2	1,446	-0.14%
2018/01/17	3	26.97	0	0.00	27.05	3	1,779	0.17%
2018/01/16	1	27.10	0	0.00	27.20	1	1,762	0.06%
2018/01/15	0	0.00	1	27.90	27.70	-1	1,735	-0.06%
2018/01/10	1	26.30	0	0.00	26.30	1	1,618	0.06%
2018/01/08	1	26.30	0	0.00	26.40	1	1,601	0.06%
2018/01/03	1	26.75	1	26.80	26.90	0	1,579	0.00%