南電 (8046)-臺銀-鳳山券商分點個股進出

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
185.0
漲跌
▲0.5
漲幅
+0.27%
成交量
2,641張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	182.25	1	185.00	185.00	1	2,875	0.03%
2024/05/03	1	185.00	0.2	185.00	184.50	0.8	2,850	0.03%
2024/05/02	4	184.13	8	183.00	182.50	-4	2,859	-0.14%
2024/04/30	0	0.00	1	188.50	187.00	-1	2,855	-0.04%
2024/04/29	2.2	189.05	1	190.00	190.50	1.2	2,864	0.04%
2024/04/26	12.1	188.88	9	188.11	188.00	3.1	2,872	0.11%
2024/04/25	10	188.75	3	187.83	188.00	7	2,880	0.24%
2024/04/24	9	193.06	19.7	190.94	194.50	-10.7	2,849	-0.38%
2024/04/23	20.5	182.51	2.1	182.52	185.00	18.5	2,742	0.67%
2024/04/22	1	175.48	3.1	175.70	174.50	-2	2,657	-0.08%
2024/04/19	5.7	174.77	0	0.00	171.50	5.7	2,634	0.22%
2024/04/18	5.9	179.91	1	180.50	179.00	4.9	2,557	0.19%
2024/04/17	3.2	183.25	1	183.47	181.50	2.2	2,527	0.09%
2024/04/16	0.3	184.02	0	0.00	185.00	0.3	2,493	0.01%
2024/04/15	3.6	191.56	0.6	191.00	190.50	3	2,500	0.12%
2024/04/12	1.2	200.02	0	0.00	199.00	1.2	2,528	0.05%
2024/04/11	2.3	200.13	2	201.00	199.50	0.3	2,601	0.01%
2024/04/10	1.1	206.44	1	206.50	203.00	0.1	2,740	0.00%
2024/04/09	0	206.50	0	0.00	206.50	0	2,765	0.00%
2024/04/08	0	207.00	0	0.00	206.50	0	2,794	0.00%
2024/04/03	0.1	208.50	0	0.00	209.00	0.1	2,805	0.00%
2024/04/02	3	208.17	4.1	207.90	208.00	-1.1	2,809	-0.04%
2024/04/01	4.1	208.49	3	207.68	209.50	1	2,812	0.04%
2024/03/29	2.1	200.46	2.1	200.52	200.50	-0.1	2,785	0.00%
2024/03/28	1.5	198.62	3	200.33	198.00	-1.5	2,778	-0.05%
2024/03/27	3.3	203.08	0	0.00	202.00	3.3	2,823	0.12%
2024/03/26	6	205.34	0	0.00	204.00	6	2,872	0.21%
2024/03/25	0	209.50	0	0.00	208.50	0	2,937	0.00%
2024/03/22	4.3	211.27	4	212.13	211.00	0.3	2,996	0.01%
2024/03/21	0.1	212.00	0	0.00	212.00	0.1	3,036	0.00%
2024/03/20	4	210.88	5	212.21	212.50	-1	3,096	-0.03%
2024/03/19	2	210.01	2	210.75	211.50	0	3,104	0.00%
2024/03/18	1	211.00	3.4	206.00	211.00	-2.4	3,115	-0.08%
2024/03/15	3.2	203.78	4	201.38	202.00	-0.8	3,110	-0.03%
2024/03/14	1	204.00	0	206.50	206.00	1	3,108	0.03%
2024/03/13	3.1	208.65	0	0.00	203.00	3.1	3,126	0.10%
2024/03/12	0	0.00	2	207.75	209.00	-2	3,128	-0.06%
2024/03/11	7	207.50	4.1	206.27	207.50	3	3,199	0.09%
2024/03/08	6.2	205.10	7	206.00	206.50	-0.8	3,322	-0.03%
2024/03/07	0.1	204.25	1	206.50	203.50	-0.9	3,378	-0.03%
2024/03/06	9.4	207.22	6	205.75	206.00	3.4	3,388	0.10%
2024/03/05	0.1	211.95	1	213.50	210.00	-0.9	3,400	-0.03%
2024/03/04	7.2	208.96	10	209.35	209.00	-2.8	3,442	-0.08%
2024/03/01	3	211.67	1	210.50	210.50	2	3,459	0.06%
2024/02/29	1.3	208.06	0.6	209.23	211.50	0.7	3,458	0.02%
2024/02/27	24	213.70	5	213.20	210.50	19	3,424	0.55%
2024/02/26	9.2	221.39	2	222.75	221.00	7.2	3,357	0.21%
2024/02/23	11.8	222.46	3	223.50	221.50	8.8	3,390	0.26%
2024/02/22	8.5	225.93	0	0.00	225.00	8.5	3,425	0.25%
2024/02/21	3.1	227.51	1.1	228.98	228.00	1.9	3,411	0.06%
2024/02/20	1	229.03	0.1	230.00	229.50	0.9	3,414	0.03%
2024/02/19	2	230.50	3.1	230.63	230.50	-1.1	3,454	-0.03%
2024/02/16	0	0.00	5	227.70	228.00	-5	3,462	-0.14%
2024/02/15	4.2	221.10	2	221.75	224.50	2.2	3,465	0.06%
2024/02/05	2.1	225.99	3	225.50	225.50	-1	3,451	-0.03%
2024/02/02	3	225.34	5.1	227.50	227.50	-2.1	3,491	-0.06%
2024/02/01	6.1	225.01	2.1	226.24	226.50	4.1	3,533	0.12%
2024/01/31	2	227.50	3	227.50	227.00	-1	3,579	-0.03%
2024/01/30	4.9	227.55	3.1	229.83	227.00	1.8	3,603	0.05%
2024/01/29	0.2	228.00	4	227.50	228.00	-3.9	3,628	-0.11%
2024/01/26	2	224.75	1	225.00	225.00	1	3,738	0.03%
2024/01/25	1.1	227.37	2.1	224.29	224.50	-1	3,778	-0.03%
2024/01/24	15.1	226.40	5	225.50	225.50	10.1	3,781	0.27%
2024/01/23	2	226.76	3	228.00	227.50	-1	3,825	-0.03%
2024/01/22	0.1	225.50	9	224.94	225.00	-8.9	3,827	-0.23%
2024/01/19	0.1	221.42	0.1	222.00	221.50	0	3,865	0.00%
2024/01/18	3.1	218.31	11	217.14	216.50	-7.9	3,906	-0.20%
2024/01/17	11.3	221.17	3	219.33	218.50	8.3	3,917	0.21%
2024/01/16	3.1	222.98	3	223.67	223.50	0.1	3,903	0.00%
2024/01/15	7.3	225.81	10	225.00	224.00	-2.7	3,890	-0.07%
2024/01/12	3.5	228.00	1	228.50	229.00	2.5	3,882	0.06%
2024/01/11	3.1	226.51	3	227.17	228.00	0.1	3,931	0.00%
2024/01/10	0.1	225.49	0	0.00	225.50	0.1	3,980	0.00%
2024/01/09	8	227.00	1	226.50	226.00	7	3,991	0.18%
2024/01/08	11.7	226.28	2	224.75	224.50	9.7	3,978	0.24%
2024/01/05	12.8	228.61	1	227.99	227.00	11.8	3,914	0.30%
2024/01/04	11.6	233.24	3.4	233.19	231.00	8.2	3,860	0.21%
2024/01/03	4.6	243.78	0	244.50	243.00	4.6	3,772	0.12%
2024/01/02	2	252.50	0	0.00	250.00	2	3,822	0.05%
2023/12/29	2	250.00	1	251.00	251.50	1	3,818	0.03%
2023/12/28	1.1	247.00	0	0.00	248.00	1.1	3,827	0.03%
2023/12/27	1	249.00	5.1	249.21	250.00	-4.1	3,836	-0.11%
2023/12/26	3	248.67	0	0.00	247.50	3	3,883	0.08%
2023/12/25	1	245.00	1	245.00	246.00	0	3,936	0.00%
2023/12/22	1.1	242.09	0.3	242.00	241.50	0.8	3,974	0.02%
2023/12/21	0.1	244.51	0.3	245.00	244.50	-0.2	3,952	-0.01%
2023/12/19	2.6	245.00	0	0.00	244.50	2.6	3,977	0.07%
2023/12/18	11.1	248.00	2	248.50	251.50	9.1	3,974	0.23%
2023/12/15	4	251.88	2.1	254.22	252.50	2	4,052	0.05%
2023/12/14	10	251.50	0	0.00	252.00	10	4,078	0.25%
2023/12/13	1	249.00	3	249.17	250.00	-2	4,157	-0.05%
2023/12/12	2	249.51	0	250.00	248.00	1.9	4,381	0.04%
2023/12/11	1.5	252.83	1	252.00	252.50	0.5	4,415	0.01%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	1	251.00	4	248.50	247.00	-3	4,529	-0.07%
2023/12/06	6.1	252.16	2	250.50	249.00	4.1	4,527	0.09%
2023/12/05	4.4	252.09	31.1	252.83	252.50	-26.7	4,476	-0.60%
2023/12/04	8	247.12	6	246.33	250.50	2	4,364	0.05%
2023/12/01	6	246.17	1	247.50	249.50	5	4,269	0.12%
2023/11/30	3.1	248.79	4.6	248.76	248.00	-1.4	4,251	-0.03%
2023/11/29	4.6	248.22	11.4	247.44	251.00	-6.8	4,252	-0.16%
2023/11/28	6.2	242.47	3.4	243.74	245.00	2.8	4,208	0.07%
2023/11/27	0	0.00	3.2	239.13	239.00	-3.2	4,170	-0.08%
2023/11/24	1	238.50	2.1	239.23	238.00	-1.1	4,195	-0.03%
2023/11/22	1.1	238.03	0	0.00	237.00	1.1	4,265	0.03%
2023/11/21	25.1	243.30	0.5	243.00	242.50	24.5	4,264	0.57%
2023/11/20	0	239.00	0	0.00	239.00	0	4,280	0.00%
2023/11/17	2.6	237.23	0	0.00	237.00	2.6	4,269	0.06%
2023/11/16	0.2	236.47	1	237.00	238.50	-0.8	4,271	-0.02%
2023/11/15	1.1	236.00	3	236.33	235.50	-1.9	4,240	-0.04%
2023/11/14	1	231.01	3	231.67	230.50	-2	4,201	-0.05%
2023/11/13	5	232.20	1	234.00	230.50	4	4,221	0.09%
2023/11/10	0.1	223.72	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	3.3	228.73	6	231.08	227.50	-2.7	4,200	-0.06%
2023/11/08	4.1	231.64	19.5	233.10	231.00	-15.4	4,201	-0.37%
2023/11/07	3.2	232.53	0	0.00	232.50	3.2	4,181	0.08%
2023/11/06	0	236.00	1	237.00	237.00	-1	4,201	-0.02%
2023/11/03	9.2	235.04	5	234.01	232.50	4.1	4,199	0.10%
2023/11/02	12	244.33	1	243.00	243.00	11	4,130	0.27%
2023/11/01	1.2	239.08	1	237.50	240.00	0.2	4,126	0.00%
2023/10/31	2	235.00	3	236.67	236.00	-1	4,181	-0.02%
2023/10/30	4	232.63	1	235.00	232.00	3	4,263	0.07%
2023/10/27	4	234.00	7	230.79	233.50	-3	4,309	-0.07%
2023/10/26	3.3	231.40	0	0.00	229.00	3.3	4,322	0.08%
2023/10/25	7	238.93	8	237.81	238.00	-1	4,282	-0.02%
2023/10/24	2	235.75	1	238.00	238.00	1	4,327	0.02%
2023/10/23	2	236.79	0	0.00	237.00	2	4,353	0.05%
2023/10/20	1.1	238.11	0	0.00	239.50	1.1	4,398	0.02%
2023/10/19	5	247.20	2	246.50	242.50	3	4,421	0.07%
2023/10/18	2.1	250.31	0	0.00	250.50	2.1	4,439	0.05%
2023/10/16	0	253.50	0.2	252.82	253.00	-0.2	4,580	0.00%
2023/10/13	1.1	257.22	10	258.00	257.00	-8.9	4,789	-0.19%
2023/10/12	6	258.25	8	257.63	256.50	-2	4,835	-0.04%
2023/10/11	2	258.25	2	257.00	260.00	0	4,923	0.00%
2023/10/06	3.1	256.26	4	256.63	251.50	-0.9	5,040	-0.02%
2023/10/05	3.3	262.89	2	262.00	260.50	1.3	5,050	0.03%
2023/10/04	6.1	257.59	9	261.11	264.00	-2.9	5,058	-0.06%
2023/10/03	18	266.28	7	265.78	262.00	11	5,070	0.22%
2023/10/02	3	268.83	1	272.00	267.50	2	5,179	0.04%
2023/09/28	6	269.73	7	268.07	266.50	-1	5,182	-0.02%
2023/09/27	0	0.00	6	261.92	265.00	-6	5,166	-0.12%
2023/09/26	2	264.00	1	263.50	263.00	1	5,193	0.02%
2023/09/25	0.1	268.12	1	268.00	269.00	-0.9	5,186	-0.02%
2023/09/22	8	264.56	8	264.63	267.00	0	5,138	0.00%
2023/09/21	2.2	262.45	2	262.50	263.50	0.2	5,088	0.00%
2023/09/20	6.1	263.64	10	262.35	260.50	-3.9	5,100	-0.08%
2023/09/19	0.1	274.50	1.3	273.06	271.00	-1.3	5,047	-0.03%
2023/09/18	8.2	271.07	7	271.71	272.50	1.2	4,983	0.02%
2023/09/15	6	262.58	17.8	268.50	272.00	-11.8	4,889	-0.24%
2023/09/14	7.1	260.55	7	258.36	259.00	0.1	4,683	0.00%
2023/09/13	6.1	258.92	1	257.00	257.50	5.1	4,665	0.11%
2023/09/12	2	259.00	7.1	259.84	260.50	-5.1	4,689	-0.11%
2023/09/11	0.1	250.00	13	251.00	251.00	-12.9	4,724	-0.27%
2023/09/08	0	0.00	1	249.50	249.00	-1	4,791	-0.02%
2023/09/07	3	250.00	1	250.50	250.00	2	4,860	0.04%
2023/09/06	1.1	249.49	1	248.00	249.00	0.1	4,890	0.00%
2023/09/05	3.1	248.17	11	248.91	248.00	-8	4,945	-0.16%
2023/09/04	2	245.75	1	249.00	250.00	1	5,054	0.02%
2023/09/01	1	241.51	0	0.00	243.00	1	5,138	0.02%
2023/08/31	6	243.00	6	242.50	241.50	0	5,234	0.00%
2023/08/30	2	244.75	1	245.50	243.00	1	5,299	0.02%
2023/08/29	0	0.00	2.2	242.48	244.00	-2.2	5,405	-0.04%
2023/08/28	1	238.00	3	237.50	236.50	-2	5,416	-0.04%
2023/08/25	6	233.58	6	232.08	231.00	0	5,489	0.00%
2023/08/24	5.1	236.21	3	237.65	239.50	2.1	5,579	0.04%
2023/08/23	1	229.50	1	231.00	230.50	0	5,698	0.00%
2023/08/22	7.3	231.42	5.2	229.58	229.50	2.1	5,872	0.04%
2023/08/21	5.1	228.56	5.8	228.07	228.00	-0.7	6,151	-0.01%
2023/08/18	6.2	233.97	5.4	231.30	231.00	0.9	6,247	0.01%
2023/08/17	5.2	233.02	7	234.57	236.50	-1.8	6,326	-0.03%
2023/08/16	1	240.48	3	235.67	236.00	-2	6,441	-0.03%
2023/08/15	0.1	235.55	0	0.00	236.50	0.1	6,553	0.00%
2023/08/14	2.2	234.35	0	0.00	232.00	2.2	6,639	0.03%
2023/08/11	1.1	239.96	2	241.25	238.50	-0.9	6,726	-0.01%
2023/08/10	3.5	239.62	0.1	243.50	238.50	3.4	6,828	0.05%
2023/08/09	0.2	247.79	0	0.00	247.00	0.2	6,830	0.00%
2023/08/08	2.2	248.30	10	247.00	245.00	-7.8	6,867	-0.11%
2023/08/07	4.3	251.44	0.3	252.95	250.50	4.1	6,877	0.06%
2023/08/04	4	250.38	2.2	251.68	252.50	1.8	6,923	0.03%
2023/08/02	3.2	250.64	4	253.25	251.50	-0.8	7,040	-0.01%
2023/08/01	17	251.50	12	251.42	249.50	5	7,091	0.07%
2023/07/31	13.3	248.24	0.1	250.00	248.00	13.2	7,135	0.19%
2023/07/28	1.1	251.95	4.4	251.16	254.50	-3.3	7,229	-0.05%
2023/07/27	2.4	250.83	3	251.00	250.00	-0.6	7,271	-0.01%
2023/07/26	1.2	256.31	4	258.00	254.50	-2.8	7,344	-0.04%
2023/07/25	1.1	260.03	20	262.75	258.00	-18.9	7,480	-0.25%
2023/07/24	3	262.33	4.1	264.80	261.50	-1.1	7,518	-0.01%
2023/07/21	11.1	259.59	1	258.50	258.00	10.1	7,599	0.13%
2023/07/20	6	270.42	17	272.47	267.00	-11	7,689	-0.14%
2023/07/19	13.2	275.27	11.1	268.64	266.50	2.1	7,723	0.03%
2023/07/18	14.1	270.64	30.1	273.35	275.50	-16	7,678	-0.21%
2023/07/17	3	264.32	3.5	264.57	262.50	-0.5	7,491	-0.01%
2023/07/14	18.1	267.67	16	268.47	266.00	2.1	7,540	0.03%
2023/07/13	13	263.77	25	265.44	264.50	-12	7,468	-0.16%
2023/07/12	10.2	250.70	11	253.00	254.50	-0.9	7,352	-0.01%
2023/07/11	4	246.13	0	0.00	247.00	4	7,336	0.05%
2023/07/10	13.2	246.12	9	244.83	243.50	4.2	7,441	0.06%
2023/07/07	8.8	248.36	5	249.30	246.50	3.8	7,447	0.05%
2023/07/06	15.6	259.09	9	257.22	255.50	6.6	7,352	0.09%
2023/07/05	10.2	263.18	3	265.67	261.50	7.2	7,356	0.10%
2023/07/04	12.3	263.06	9	263.06	262.00	3.3	7,334	0.04%
2023/07/03	4.3	266.36	4	267.38	270.00	0.3	7,384	0.00%
2023/06/30	2	263.75	1	264.50	264.00	1	7,531	0.01%
2023/06/29	18.1	263.97	11	264.05	262.50	7.1	7,637	0.09%
2023/06/28	17	267.22	10	264.85	262.00	7	7,679	0.09%
2023/06/27	8.2	271.38	4	274.75	268.50	4.2	7,779	0.05%
2023/06/26	9	274.12	8	275.81	275.00	1	7,818	0.01%
2023/06/21	7.3	280.24	2	279.25	278.00	5.3	8,025	0.07%
2023/06/20	1.3	277.72	2	281.75	281.50	-0.7	8,127	-0.01%
2023/06/19	13.4	278.72	1	278.00	278.00	12.4	8,249	0.15%
2023/06/16	1.3	278.45	1	279.50	279.50	0.3	8,322	0.00%
2023/06/15	4.2	281.70	3.1	281.85	281.00	1.1	8,296	0.01%
2023/06/14	3	294.00	13.7	294.18	293.50	-10.7	8,249	-0.13%
2023/06/13	7.2	289.85	14	291.82	293.00	-6.8	8,253	-0.08%
2023/06/12	1	284.52	5	285.60	286.00	-4	8,243	-0.05%
2023/06/09	7.3	283.40	6	284.50	284.50	1.3	8,308	0.02%
2023/06/08	14.5	282.56	7.5	282.49	282.00	7	8,401	0.08%
2023/06/07	11.4	291.87	4.2	291.48	290.00	7.2	8,463	0.09%
2023/06/06	6.2	298.15	0	0.00	296.50	6.2	8,514	0.07%
2023/06/05	5	306.40	1.3	306.70	305.00	3.7	8,504	0.04%
2023/06/02	13	303.38	16	304.72	308.00	-3	8,495	-0.04%
2023/06/01	6.2	299.32	3	301.17	298.50	3.2	8,464	0.04%
2023/05/31	8	300.63	3.2	301.13	303.00	4.8	8,667	0.06%
2023/05/30	3.2	293.91	3	295.01	294.00	0.1	8,725	0.00%
2023/05/29	20	303.85	19.1	300.66	302.50	1	8,686	0.01%
2023/05/26	21	309.45	23	308.09	303.00	-2	8,597	-0.02%
2023/05/25	18	302.86	21.9	301.52	302.50	-3.8	8,464	-0.05%
2023/05/24	5	289.59	3	289.83	292.00	2	8,223	0.02%
2023/05/23	1	284.00	12	286.67	289.00	-11	8,138	-0.14%
2023/05/22	14.6	282.90	1.2	289.92	281.50	13.4	8,079	0.17%
2023/05/19	1	288.00	8.3	291.68	293.00	-7.3	7,965	-0.09%
2023/05/18	20	290.27	17	287.85	285.50	3	7,929	0.04%
2023/05/17	8.2	288.06	5.4	289.38	286.50	2.8	7,927	0.04%
2023/05/16	3.2	289.20	12.3	289.58	288.50	-9.2	7,854	-0.12%
2023/05/15	10	283.40	5	281.00	281.00	5	7,773	0.06%
2023/05/12	5	280.00	4.2	282.73	287.00	0.8	7,789	0.01%
2023/05/11	19	282.89	26.3	283.12	278.00	-7.3	7,758	-0.09%
2023/05/10	4.1	284.36	2.1	283.29	282.50	2	7,761	0.03%
2023/05/09	4.4	285.43	6.1	286.30	287.50	-1.7	7,767	-0.02%
2023/05/08	7.6	283.64	12.8	282.97	281.00	-5.2	7,773	-0.07%
2023/05/05	1.1	271.45	8	277.12	277.50	-6.9	7,758	-0.09%
2023/05/04	21.1	271.09	22	268.75	272.50	-0.9	7,857	-0.01%
2023/05/03	8	277.81	9	277.44	276.00	-1	7,900	-0.01%
2023/05/02	11.4	277.95	10.1	278.60	277.50	1.3	7,915	0.02%
2023/04/28	4.2	273.21	7.7	274.82	274.50	-3.5	7,942	-0.04%
2023/04/27	17.2	264.60	14	267.21	266.50	3.2	7,815	0.04%
2023/04/26	3	261.67	6	264.83	269.00	-3	7,812	-0.04%
2023/04/25	17.1	268.65	31.1	269.74	258.00	-14	7,838	-0.18%
2023/04/24	16.6	257.02	17	260.26	268.50	-0.4	7,743	-0.01%
2023/04/21	5.3	260.57	6	260.33	260.00	-0.8	7,734	-0.01%
2023/04/20	10.1	256.71	11	256.68	255.00	-0.9	7,732	-0.01%
2023/04/19	9	256.72	8.2	256.74	254.00	0.8	7,858	0.01%
2023/04/18	0.3	264.01	0	263.00	263.00	0.3	7,907	0.00%
2023/04/17	4.1	263.51	13.1	260.81	264.50	-9	8,079	-0.11%
2023/04/14	19.6	263.70	11	263.50	263.00	8.6	8,253	0.10%
2023/04/13	32.3	270.50	28	265.66	264.00	4.3	8,265	0.05%
2023/04/12	3.2	272.78	1.3	273.93	274.50	1.8	8,201	0.02%
2023/04/11	2	275.00	0.1	277.49	274.00	1.9	8,246	0.02%
2023/04/10	4.1	271.27	5.1	274.33	275.50	-1	8,270	-0.01%
2023/04/07	1	275.00	1.5	274.67	274.00	-0.5	8,272	-0.01%
2023/04/06	25.6	274.02	15	275.00	274.50	10.6	8,283	0.13%
2023/03/31	9.1	284.64	8	285.63	283.00	1.1	8,310	0.01%
2023/03/30	6	278.83	15.6	279.52	281.00	-9.6	8,315	-0.12%
2023/03/29	10.1	273.47	6	276.33	272.00	4.1	8,478	0.05%
2023/03/28	19.7	277.10	22	278.25	273.50	-2.3	8,836	-0.03%
2023/03/27	22.3	286.06	18	284.03	285.50	4.3	8,862	0.05%
2023/03/24	15.4	285.34	20.1	287.73	286.50	-4.6	9,014	-0.05%
2023/03/23	7.1	277.91	9.5	278.65	280.50	-2.4	8,871	-0.03%
2023/03/22	12.4	275.51	14.3	275.95	275.50	-1.9	8,921	-0.02%
2023/03/21	9.5	266.98	7.8	266.86	269.00	1.7	8,944	0.02%
2023/03/20	7.1	264.20	0	264.00	262.50	7.1	8,933	0.08%
2023/03/17	4	263.25	3.1	261.66	261.00	0.9	9,094	0.01%
2023/03/16	2.1	260.00	11	261.27	259.00	-8.9	9,229	-0.10%
2023/03/15	2.1	263.91	9	263.00	259.50	-7	9,580	-0.07%
2023/03/14	12.1	261.13	7.1	261.30	260.00	5	9,712	0.05%
2023/03/13	6.3	259.82	8.8	261.65	266.00	-2.5	9,889	-0.03%
2023/03/10	15	263.33	32.1	264.93	260.00	-17	9,931	-0.17%
2023/03/09	15.2	266.57	18	265.78	266.50	-2.8	10,174	-0.03%
2023/03/08	11.1	260.82	4.2	261.30	263.00	7	10,063	0.07%
2023/03/07	4.3	258.12	8	258.88	258.50	-3.7	10,084	-0.04%
2023/03/06	7.1	263.06	7.1	262.41	261.00	-0.1	10,128	0.00%
2023/03/03	18.7	259.09	45.1	261.29	259.00	-26.5	10,261	-0.26%
2023/03/02	6.3	246.63	4.1	246.48	250.50	2.2	10,165	0.02%
2023/03/01	21	233.48	20	235.15	240.50	1	10,116	0.01%
2023/02/24	5.5	236.90	3	239.83	235.00	2.5	10,158	0.02%
2023/02/23	7.1	241.99	7	241.57	243.00	0.1	10,183	0.00%
2023/02/22	12.1	241.34	4	240.38	240.00	8.1	10,408	0.08%
2023/02/21	10.1	245.54	6	245.50	247.00	4	10,602	0.04%
2023/02/20	15	246.17	3	246.00	244.00	12	10,845	0.11%
2023/02/17	17	245.21	1	245.00	245.50	16	11,153	0.14%
2023/02/16	6.2	246.85	4	247.25	247.50	2.2	11,793	0.02%
2023/02/15	4.2	240.59	7.1	241.31	244.00	-2.9	11,900	-0.02%
2023/02/14	2	240.50	4	239.25	238.50	-2	11,952	-0.02%
2023/02/13	7.3	236.58	1.1	233.46	233.00	6.2	12,322	0.05%
2023/02/10	5.1	238.28	4.1	238.54	237.00	1.1	12,572	0.01%
2023/02/09	4.1	243.37	0	0.00	243.00	4.1	12,694	0.03%
2023/02/08	12.1	244.67	8	244.00	244.00	4.1	12,976	0.03%
2023/02/07	2.1	242.31	4.2	243.08	244.00	-2.1	13,058	-0.02%
2023/02/06	4.2	240.79	4.1	241.73	239.00	0.1	13,207	0.00%
2023/02/03	10.6	259.22	11	259.23	255.00	-0.4	13,161	0.00%
2023/02/02	16.5	258.05	17.1	260.06	264.50	-0.7	13,207	0.00%
2023/02/01	2.3	254.78	15.4	253.26	255.50	-13.2	13,225	-0.10%
2023/01/31	9.1	244.88	0	246.50	243.00	9.1	13,197	0.07%
2023/01/30	7	242.29	7.2	242.03	246.00	-0.2	13,404	0.00%
2023/01/17	9	232.83	15	233.00	234.50	-6	13,495	-0.04%
2023/01/16	17	232.27	20	233.48	233.00	-3	13,839	-0.02%
2023/01/13	37	234.35	31.1	234.59	230.00	5.9	14,000	0.04%
2023/01/12	4.1	234.60	10.1	234.06	232.00	-6	14,152	-0.04%
2023/01/11	13	235.69	6.1	235.74	234.00	6.9	14,447	0.05%
2023/01/10	26.6	233.33	22.3	234.56	236.50	4.3	14,660	0.03%
2023/01/09	23	233.63	23.2	234.49	236.00	-0.2	14,843	0.00%
2023/01/06	3	225.50	7	223.93	227.50	-4	14,819	-0.03%
2023/01/05	24.2	221.97	16	220.50	219.50	8.2	14,815	0.06%
2023/01/04	26.4	226.41	10	222.65	223.00	16.3	14,728	0.11%
2023/01/03	4.3	227.82	22	231.57	233.00	-17.8	14,662	-0.12%
2022/12/30	19.2	232.12	14	228.89	227.00	5.2	14,732	0.04%
2022/12/29	21	227.81	22	229.09	231.00	-1	14,768	-0.01%
2022/12/28	22	237.70	17	234.91	231.50	5	14,913	0.03%
2022/12/27	12	239.63	8	241.37	238.00	4	15,074	0.03%
2022/12/26	18	238.39	16.2	238.41	237.00	1.8	15,149	0.01%
2022/12/23	24	238.96	45	241.71	242.00	-21	15,276	-0.14%
2022/12/22	19.1	238.28	6.3	238.16	243.00	12.8	15,283	0.08%
2022/12/21	26.2	238.81	19	237.45	237.00	7.2	15,279	0.05%
2022/12/20	22.2	245.73	19.2	240.76	241.50	2.9	15,189	0.02%
2022/12/19	10.4	257.22	4	257.87	257.00	6.4	14,930	0.04%
2022/12/16	7.4	262.29	6	263.17	260.00	1.4	14,855	0.01%
2022/12/15	8.1	273.25	5	271.90	274.00	3.1	14,757	0.02%
2022/12/14	11.1	272.84	20	272.83	274.00	-8.9	14,743	-0.06%
2022/12/13	21.6	277.24	17	275.21	270.00	4.6	14,790	0.03%
2022/12/12	7.3	279.50	7	280.57	281.00	0.3	14,675	0.00%
2022/12/09	16.1	285.46	14	284.32	281.50	2	14,751	0.01%
2022/12/08	20.2	280.73	15	283.17	287.00	5.2	14,641	0.04%
2022/12/07	33.7	286.73	16	283.75	278.50	17.7	14,622	0.12%
2022/12/06	17.5	310.01	14.4	308.82	304.50	3.1	14,293	0.02%
2022/12/05	19.3	308.03	21.1	307.63	310.50	-1.8	14,155	-0.01%
2022/12/02	9	291.67	10.2	291.26	295.50	-1.2	13,957	-0.01%
2022/12/01	15	289.33	18	286.19	286.50	-3	13,977	-0.02%
2022/11/30	3	268.67	8	269.19	269.50	-5	13,656	-0.04%
2022/11/29	5.1	268.30	4	268.75	267.00	1.1	13,768	0.01%
2022/11/28	7	271.79	9	272.83	273.00	-2	13,889	-0.01%
2022/11/25	12	273.50	16.5	274.90	271.00	-4.5	14,066	-0.03%
2022/11/24	10.2	267.38	10.7	265.34	270.00	-0.5	13,891	0.00%
2022/11/23	7	262.14	2	260.25	259.00	5	13,814	0.04%
2022/11/22	6	261.25	6	261.58	262.00	0	13,857	0.00%
2022/11/21	3	262.00	4.2	260.29	261.00	-1.2	13,867	-0.01%
2022/11/18	17.8	262.63	20.2	261.38	258.00	-2.4	13,855	-0.02%
2022/11/17	22	269.64	7.6	268.86	267.50	14.4	13,777	0.10%
2022/11/16	23.1	267.91	23.5	268.86	272.50	-0.5	13,810	0.00%
2022/11/15	14.2	265.17	20.7	266.98	270.50	-6.5	13,909	-0.05%
2022/11/14	25.1	265.08	37.6	265.45	263.00	-12.6	13,834	-0.09%
2022/11/11	2	256.50	14.2	256.50	256.50	-12.2	13,368	-0.09%
2022/11/10	12.1	233.04	6	233.17	233.50	6.1	13,309	0.05%
2022/11/09	13	230.62	18.2	231.24	234.50	-5.2	13,340	-0.04%
2022/11/08	11	223.55	14.1	222.16	219.00	-3.1	13,260	-0.02%
2022/11/07	5	217.60	0	0.00	214.50	5	13,156	0.04%
2022/11/04	21.6	213.30	16	214.59	217.00	5.6	13,147	0.04%
2022/11/03	8.3	215.85	11	214.95	217.00	-2.8	12,958	-0.02%
2022/11/02	4	215.38	7	214.71	217.50	-3	12,985	-0.02%
2022/11/01	10.2	210.76	10	210.25	208.50	0.2	12,849	0.00%
2022/10/31	8	211.31	6	213.33	211.50	2	12,874	0.02%
2022/10/28	15.2	208.55	17	207.24	208.50	-1.8	12,879	-0.01%
2022/10/27	12	205.79	14	203.57	207.00	-2	12,750	-0.02%
2022/10/26	32.5	203.07	26	201.54	199.50	6.5	12,741	0.05%
2022/10/25	11	208.18	13	208.04	207.00	-2	12,665	-0.02%
2022/10/24	37	207.32	62	207.32	207.50	-25	12,654	-0.20%
2022/10/21	9	200.50	9	198.94	195.00	0	12,710	0.00%
2022/10/20	19.1	198.09	10	198.85	199.50	9.1	12,735	0.07%
2022/10/19	20	205.95	15	207.40	205.00	5	12,665	0.04%
2022/10/18	18	200.03	17.4	199.85	201.00	0.6	12,497	0.00%
2022/10/17	9.9	189.90	9	191.79	195.00	0.9	12,474	0.01%
2022/10/14	4	192.38	4.2	191.69	195.50	-0.2	12,509	0.00%
2022/10/13	6.4	184.23	11.3	181.98	178.00	-4.9	12,619	-0.04%
2022/10/12	25	188.40	20	189.58	189.00	5	12,571	0.04%
2022/10/11	8.2	192.55	9	192.11	187.50	-0.8	12,616	-0.01%
2022/10/07	14.1	203.50	10	204.90	204.00	4.1	12,604	0.03%
2022/10/06	7	201.86	6	205.08	207.00	1	12,628	0.01%
2022/10/05	11.2	202.57	4	202.63	200.50	7.2	12,668	0.06%
2022/10/04	12.1	194.37	13	196.19	198.00	-0.9	12,570	-0.01%
2022/10/03	5.3	188.48	2	185.75	188.50	3.3	12,519	0.03%
2022/09/30	6	184.25	3	182.67	189.00	3	12,630	0.02%
2022/09/29	1	187.00	0	187.00	186.00	1	12,684	0.01%
2022/09/28	5.4	192.88	5.1	189.90	187.00	0.3	12,715	0.00%
2022/09/27	9	193.39	5	195.90	200.00	4	12,759	0.03%
2022/09/26	5.3	196.51	6.5	197.62	193.00	-1.2	12,737	-0.01%
2022/09/23	5.1	206.59	6	208.00	205.00	-0.9	12,722	-0.01%
2022/09/22	14	208.79	13	208.12	207.00	1	12,698	0.01%
2022/09/21	6	216.92	5	217.20	216.00	1	12,641	0.01%
2022/09/20	15	220.03	13	217.08	220.50	2	12,644	0.02%
2022/09/19	3	223.17	3	223.83	222.00	0	12,513	0.00%
2022/09/16	9.1	223.82	7.2	222.29	221.50	1.9	12,492	0.02%
2022/09/15	2.3	230.74	2	230.75	228.00	0.3	12,403	0.00%
2022/09/14	12.4	228.29	7	228.64	229.50	5.4	12,408	0.04%
2022/09/13	5	244.40	0	247.00	240.00	5	12,285	0.04%
2022/09/12	6	248.33	0	0.00	246.50	6	12,262	0.05%
2022/09/08	9	242.56	6	244.08	242.00	3	12,336	0.02%
2022/09/07	12.2	241.99	14	243.29	242.00	-1.9	12,397	-0.01%
2022/09/06	3	252.83	5	252.30	250.50	-2	12,319	-0.02%
2022/09/05	1	251.00	3.2	251.00	247.50	-2.2	12,305	-0.02%
2022/09/02	8.3	246.31	6	248.08	243.00	2.3	12,206	0.02%
2022/09/01	21.4	252.05	5.1	257.11	244.50	16.3	12,032	0.14%
2022/08/31	13.3	265.53	12.1	267.75	270.50	1.1	11,794	0.01%
2022/08/30	5	267.00	8	266.25	267.50	-3	11,767	-0.03%
2022/08/29	14.1	261.61	12	263.38	266.50	2.1	11,715	0.02%
2022/08/26	4	281.25	10.1	281.95	278.00	-6.1	11,605	-0.05%
2022/08/25	4	276.62	2	276.25	276.00	2	11,562	0.02%
2022/08/24	12	270.13	17	271.38	270.00	-5	11,603	-0.04%
2022/08/23	15.3	278.18	12	280.58	274.00	3.3	11,453	0.03%
2022/08/22	26.7	296.62	18	295.68	288.00	8.7	11,245	0.08%
2022/08/19	1.2	282.67	3.2	292.63	295.00	-1.9	10,925	-0.02%
2022/08/18	18.1	272.85	20.4	273.93	281.50	-2.4	10,763	-0.02%
2022/08/17	3	280.83	2	277.50	278.00	1	10,705	0.01%
2022/08/16	3.1	281.06	6.4	280.47	277.00	-3.3	10,591	-0.03%
2022/08/15	4	278.38	9	278.44	282.00	-5	10,432	-0.05%
2022/08/12	2	259.25	30	261.17	261.50	-28	10,094	-0.28%
2022/08/11	8.1	255.18	12.1	254.84	254.00	-4	9,930	-0.04%
2022/08/10	8	250.63	3	248.00	245.50	5	9,778	0.05%
2022/08/09	6	249.08	2	250.50	249.00	4	9,654	0.04%
2022/08/08	20	241.68	15	243.37	246.50	5	9,525	0.05%
2022/08/05	7	245.07	11.1	244.86	244.00	-4.1	9,468	-0.04%
2022/08/04	20.1	236.59	18	235.00	234.50	2.1	9,353	0.02%
2022/08/03	2.1	235.96	3	237.33	234.00	-0.9	9,176	-0.01%
2022/08/02	4	235.00	5	234.90	238.00	-1	9,128	-0.01%
2022/08/01	12.1	240.97	18.1	233.22	243.50	-6	8,992	-0.07%
2022/07/29	20	243.53	14	243.43	240.50	6	8,840	0.07%
2022/07/28	33.2	245.63	14	245.00	238.50	19.2	8,673	0.22%
2022/07/27	16.1	257.41	13	256.77	263.50	3.1	8,248	0.04%
2022/07/26	16.4	261.10	20.7	260.32	254.50	-4.3	7,993	-0.05%
2022/07/25	14.8	276.78	8	276.81	272.00	6.8	7,811	0.09%
2022/07/22	26	282.21	14.1	281.67	278.50	12	7,679	0.16%
2022/07/21	26	277.31	14	276.79	282.00	12	7,498	0.16%
2022/07/20	2.1	265.05	7.2	266.58	266.50	-5.1	7,230	-0.07%
2022/07/19	4	255.87	2.3	257.79	253.00	1.7	7,063	0.02%
2022/07/18	6.3	256.67	8.1	258.09	259.00	-1.8	7,012	-0.03%
2022/07/15	3	249.67	4	251.38	253.50	-1	6,872	-0.01%
2022/07/14	4	245.00	9	241.28	247.00	-5	6,744	-0.07%
2022/07/13	3	244.00	2	249.50	242.00	1	6,583	0.02%
2022/07/12	3	239.17	8.1	240.82	238.50	-5.1	6,465	-0.08%
2022/07/11	8.1	252.48	2	253.75	248.50	6.1	6,373	0.10%
2022/07/08	11	255.68	4.1	259.70	262.00	6.9	6,216	0.11%
2022/07/07	3	241.33	5	249.50	251.50	-2	5,992	-0.03%
2022/07/06	8	244.75	7	245.57	243.00	1	5,833	0.02%
2022/07/05	4	248.00	4	245.88	247.00	0	5,761	0.00%
2022/07/04	3	253.17	3	251.99	244.00	0	5,570	0.00%
2022/07/01	5.1	255.87	4.2	253.57	244.00	1	5,428	0.02%
2022/06/30	2	270.44	12	267.08	260.50	-10	5,294	-0.19%
2022/06/29	12.1	277.58	4	281.37	273.50	8.1	5,213	0.16%
2022/06/28	6.1	298.37	1	288.01	289.50	5.1	5,134	0.10%
2022/06/27	0	303.50	4	303.99	312.50	-4	5,099	-0.08%
2022/06/24	3	288.50	3	287.33	284.50	0	5,038	0.00%
2022/06/23	5	290.00	6	289.76	286.50	-1	4,981	-0.02%
2022/06/22	10.2	299.22	9	298.39	294.00	1.2	4,931	0.02%
2022/06/21	5	309.10	8	310.81	314.00	-3	4,846	-0.06%
2022/06/20	8.1	310.22	6.7	310.78	299.00	1.4	4,812	0.03%
2022/06/17	4	313.63	1	318.00	316.00	3	4,736	0.06%
2022/06/16	4	326.09	6.2	326.29	316.00	-2.2	4,613	-0.05%
2022/06/15	12.5	332.11	0	0.00	329.50	12.5	4,489	0.28%
2022/06/14	4	340.25	3	341.67	343.00	1	4,421	0.02%
2022/06/13	6.3	346.10	7	344.00	345.00	-0.7	4,377	-0.02%
2022/06/10	5.3	363.04	2	363.00	365.00	3.3	4,379	0.08%
2022/06/09	1.1	370.09	3	370.50	372.00	-1.9	4,350	-0.04%
2022/06/08	3.3	368.05	2	371.25	365.00	1.3	4,333	0.03%
2022/06/07	2.5	366.60	2	366.00	367.50	0.5	4,335	0.01%
2022/06/06	5	376.20	4.1	376.77	373.00	0.9	4,331	0.02%
2022/06/02	14.2	365.60	12	370.25	372.00	2.2	4,373	0.05%
2022/06/01	14.1	377.88	1	375.00	371.00	13.1	4,385	0.30%
2022/05/31	3.2	392.05	3	393.67	394.50	0.2	4,295	0.00%
2022/05/30	3	389.83	5.1	392.49	395.00	-2.1	4,324	-0.05%
2022/05/27	0.1	377.00	7	377.00	376.50	-7	4,282	-0.16%
2022/05/26	4	375.12	3	376.00	368.00	1	4,372	0.02%
2022/05/25	8.1	374.19	8	380.69	381.00	0.1	4,314	0.00%
2022/05/24	5.7	387.41	2	381.50	380.00	3.7	4,219	0.09%
2022/05/23	5	397.41	0	0.00	397.50	5	4,195	0.12%
2022/05/19	2	401.75	3	402.83	407.50	-1	4,241	-0.02%
2022/05/18	0	0.00	1	413.50	414.00	-1	4,263	-0.02%
2022/05/17	2	405.50	3	405.33	407.50	-1	4,259	-0.02%
2022/05/16	2	401.75	0	0.00	401.00	2	4,301	0.05%
2022/05/13	0	0.00	3	393.50	398.00	-3	4,277	-0.07%
2022/05/12	0.1	384.86	1	385.00	381.00	-0.9	4,265	-0.02%
2022/05/11	4.1	395.50	0	0.00	391.00	4.1	4,229	0.10%
2022/05/10	2	394.25	1	386.13	404.00	1	4,228	0.02%
2022/05/09	1	402.47	2	400.25	395.00	-1	4,273	-0.02%
2022/05/06	4	397.00	2	400.00	401.50	2	4,351	0.05%
2022/05/05	1.1	415.48	2	419.25	418.00	-0.9	4,332	-0.02%
2022/05/04	3	404.33	3	405.50	398.50	0	4,312	0.00%
2022/05/03	1	403.46	0	0.00	399.50	1	4,350	0.02%
2022/04/29	1	400.00	2.5	406.60	404.00	-1.5	4,417	-0.03%
2022/04/28	4	399.38	2	398.25	395.00	2	4,424	0.05%
2022/04/27	6.1	407.81	4	394.38	409.00	2.1	4,415	0.05%
2022/04/26	0.2	407.67	1	407.50	406.00	-0.8	4,382	-0.02%
2022/04/25	2.5	403.16	4.1	408.13	406.50	-1.6	4,401	-0.04%
2022/04/22	5.2	439.73	1	444.50	434.50	4.2	4,379	0.10%
2022/04/21	0	463.00	0	0.00	462.50	0	4,380	0.00%
2022/04/20	2	460.25	3	457.00	458.50	-1	4,406	-0.02%
2022/04/19	1	450.00	2	451.25	449.00	-1	4,421	-0.02%
2022/04/18	2	441.00	4	439.13	440.50	-2	4,468	-0.04%
2022/04/15	5.4	446.44	2.1	450.60	441.00	3.3	4,550	0.07%
2022/04/14	2.1	470.86	2	470.25	467.00	0.1	4,539	0.00%
2022/04/13	0	460.00	0	0.00	466.00	0	4,553	0.00%
2022/04/12	3	455.67	1	459.50	454.00	2	4,575	0.04%
2022/04/11	6.8	468.84	2	455.00	455.00	4.8	4,551	0.10%
2022/04/08	1.1	498.28	7	498.00	498.00	-6	4,520	-0.13%
2022/04/07	0	0.00	1	513.00	509.00	-1	4,488	-0.02%
2022/04/06	2	508.00	2	510.00	516.00	0	4,446	0.00%
2022/04/01	1	512.00	1	515.40	526.00	0	4,428	0.00%
2022/03/31	2.1	525.52	1.2	526.17	524.00	0.9	4,442	0.02%
2022/03/30	1	538.00	4	536.72	537.00	-3	4,433	-0.07%
2022/03/28	1	514.00	1	511.00	511.00	0	4,429	0.00%
2022/03/25	1	514.00	2	519.00	518.00	-1	4,437	-0.02%
2022/03/24	0	0.00	1.3	509.69	508.00	-1.3	4,422	-0.03%
2022/03/23	0	0.00	2.2	512.53	514.00	-2.2	4,439	-0.05%
2022/03/22	0.3	490.69	0.1	495.00	490.00	0.2	4,435	0.00%
2022/03/21	3	485.50	3.1	487.08	488.50	-0.1	4,483	0.00%
2022/03/18	1.7	479.50	1	476.50	480.50	0.7	4,509	0.02%
2022/03/17	4.2	483.29	4.3	488.59	489.50	-0.1	4,508	0.00%
2022/03/16	2.1	466.52	2	463.75	460.00	0.1	4,481	0.00%
2022/03/15	4.6	463.16	5	468.10	458.50	-0.4	4,464	-0.01%
2022/03/14	2.1	487.65	0	0.00	485.00	2.1	4,419	0.05%
2022/03/11	2.1	487.82	2	490.00	489.00	0.1	4,433	0.00%
2022/03/10	2	501.50	2.1	501.90	498.50	-0.1	4,467	0.00%
2022/03/09	2	485.00	3	490.17	486.50	-1	4,471	-0.02%
2022/03/08	5.8	489.97	4	486.38	475.50	1.8	4,524	0.04%
2022/03/07	7.2	508.34	2	496.00	494.50	5.2	4,516	0.12%
2022/03/04	3	540.67	4	543.50	547.00	-1	4,550	-0.02%
2022/03/03	3	543.33	1.9	544.70	535.00	1.1	4,564	0.02%
2022/03/02	1	545.00	2.2	544.62	548.00	-1.2	4,631	-0.03%
2022/03/01	6.2	544.97	8	547.00	539.00	-1.8	4,670	-0.04%
2022/02/25	3	527.67	6.1	530.78	524.00	-3.1	4,634	-0.07%
2022/02/24	6.1	517.91	6.5	520.35	512.00	-0.4	4,608	-0.01%
2022/02/23	0	0.00	1	529.00	529.00	-1	4,578	-0.02%
2022/02/22	6.1	521.62	3	520.67	521.00	3.1	4,598	0.07%
2022/02/21	3	541.96	2	533.00	533.00	1	4,628	0.02%
2022/02/18	3	530.00	10	535.50	536.00	-7	4,626	-0.15%
2022/02/17	11	525.09	1	524.00	525.00	10	4,648	0.22%
2022/02/16	3.2	522.97	1	528.00	528.00	2.1	4,739	0.05%
2022/02/15	0	0.00	1.3	506.23	502.00	-1.3	4,807	-0.03%
2022/02/14	0.3	499.18	1	493.00	496.00	-0.7	4,926	-0.01%
2022/02/11	4	517.25	2.2	515.41	514.00	1.8	5,001	0.04%
2022/02/10	6	523.81	4	517.00	516.00	2	5,059	0.04%
2022/02/09	5.1	517.06	3.2	516.38	526.00	1.8	5,105	0.04%
2022/02/08	2	501.22	5.4	502.93	506.00	-3.3	5,149	-0.06%
2022/02/07	0	476.00	1	484.00	478.00	-1	5,192	-0.02%
2022/01/26	3	484.50	2	482.00	472.00	1	5,269	0.02%
2022/01/25	2.4	484.74	2	479.50	477.00	0.4	5,410	0.01%
2022/01/24	8.8	490.90	6.2	483.27	496.00	2.6	5,518	0.05%
2022/01/21	4	501.41	2	497.75	490.50	2	5,596	0.04%
2022/01/20	5.1	518.46	5	520.00	526.00	0.1	5,627	0.00%
2022/01/19	4.2	529.40	1	520.00	519.00	3.2	5,821	0.05%
2022/01/18	2	543.00	2.1	545.14	545.00	-0.1	5,860	0.00%
2022/01/17	6.2	525.84	7.2	527.60	528.00	-1	5,876	-0.02%
2022/01/14	4.4	504.39	3	508.67	514.00	1.4	5,944	0.02%
2022/01/13	7	517.29	6	511.83	520.00	1	6,018	0.02%
2022/01/12	2.1	513.85	1.3	508.23	505.00	0.8	6,150	0.01%
2022/01/11	2.6	512.24	2	514.00	509.00	0.6	6,285	0.01%
2022/01/10	7.7	533.05	1	535.00	517.00	6.7	6,323	0.11%
2022/01/07	2.3	567.09	2	556.00	558.00	0.3	6,329	0.00%
2022/01/06	3.2	575.97	2.4	576.03	573.00	0.8	6,406	0.01%
2022/01/05	4	591.00	3	589.00	589.00	1	6,501	0.02%
2022/01/04	2	590.00	1	585.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	1.2	584.83	583.00	-1.2	6,579	-0.02%
2021/12/30	0	0.00	1.1	574.55	572.00	-1.1	6,628	-0.02%
2021/12/29	1.1	570.09	2	567.00	569.00	-0.9	6,716	-0.01%
2021/12/27	3	575.00	4	576.25	576.00	-1	6,985	-0.01%
2021/12/24	1	567.00	2.1	567.47	567.00	-1.1	7,055	-0.02%
2021/12/23	2	579.50	2.2	578.58	573.00	-0.2	7,209	0.00%
2021/12/22	4.2	571.57	2	576.97	571.00	2.1	7,317	0.03%
2021/12/21	2	568.00	1	573.98	577.00	1	7,389	0.01%
2021/12/20	0	0.00	2	566.00	565.00	-2	7,459	-0.03%
2021/12/17	0	566.00	1	563.00	565.00	-1	7,547	-0.01%
2021/12/16	2.2	571.18	0	0.00	572.00	2.2	7,602	0.03%
2021/12/15	1.2	571.35	2	569.01	575.00	-0.8	7,603	-0.01%
2021/12/14	4.3	558.40	1.1	559.06	556.00	3.2	7,611	0.04%
2021/12/13	1	571.10	3	576.00	574.00	-2	7,668	-0.03%
2021/12/10	2.3	576.40	1	580.00	572.00	1.3	7,717	0.02%
2021/12/09	1	584.00	1	599.00	586.00	0	7,738	0.00%
2021/12/08	1.3	588.33	0	0.00	585.00	1.3	7,744	0.02%
2021/12/07	0	0.00	2	590.00	586.00	-2	7,757	-0.03%
2021/12/06	6.8	590.00	5	584.20	581.00	1.8	7,771	0.02%
2021/12/03	1	600.00	2	605.00	601.00	-1	7,856	-0.01%
2021/12/02	3	601.33	2	595.00	590.00	1	7,958	0.01%
2021/12/01	3	609.00	2.1	611.56	608.00	0.9	8,101	0.01%
2021/11/30	1	603.00	3	609.67	626.00	-2	8,105	-0.02%
2021/11/29	4.1	584.73	2	584.00	584.00	2.1	8,059	0.03%
2021/11/26	1.5	584.33	7	583.86	585.00	-5.5	8,084	-0.07%
2021/11/25	2	573.50	2	578.00	579.00	0	8,020	0.00%
2021/11/24	3.1	570.16	6	572.16	566.00	-2.9	8,127	-0.04%
2021/11/23	1.1	556.93	2	555.50	558.00	-0.9	8,264	-0.01%
2021/11/22	0	556.33	0	0.00	561.00	0	8,299	0.00%
2021/11/19	4	551.25	3	551.00	548.00	1	8,432	0.01%
2021/11/18	3	545.68	3	548.67	548.00	0	8,499	0.00%
2021/11/17	1.1	555.11	2	565.00	560.00	-1	8,526	-0.01%
2021/11/16	4.3	561.70	2.3	566.96	561.00	2	8,574	0.02%
2021/11/15	2	573.50	1	567.00	562.00	1	8,567	0.01%
2021/11/12	12	581.50	4	577.25	574.00	8	8,598	0.09%
2021/11/11	4.5	568.25	4.1	572.02	576.00	0.5	8,569	0.01%
2021/11/10	2	548.00	8	551.00	555.00	-6	8,532	-0.07%
2021/11/09	5	541.60	10	547.70	542.00	-5	8,549	-0.06%
2021/11/08	14.1	539.72	5	540.00	536.00	9.1	8,522	0.11%
2021/11/05	4	535.75	12	543.83	558.00	-8	8,506	-0.09%
2021/11/04	6.2	539.89	6	550.33	535.00	0.1	8,427	0.00%
2021/11/03	2	515.99	3	515.69	530.00	-1	8,376	-0.01%
2021/11/02	14	535.36	8	537.50	526.00	6	8,331	0.07%
2021/11/01	7.1	509.51	6	517.16	514.00	1.1	8,267	0.01%
2021/10/29	4	473.25	11	477.08	490.50	-7	8,313	-0.08%
2021/10/28	1.1	475.65	2	465.25	465.50	-0.9	8,216	-0.01%
2021/10/27	8	463.31	11.5	463.29	470.50	-3.5	8,151	-0.04%
2021/10/26	7.1	447.20	4	445.76	440.50	3.1	7,978	0.04%
2021/10/25	3	444.00	11	442.91	442.00	-8	8,045	-0.10%
2021/10/22	6	442.42	6	441.00	440.50	0	8,096	0.00%
2021/10/21	13	443.39	10.1	435.05	430.00	2.9	8,048	0.04%
2021/10/20	12.1	450.20	14	449.64	456.50	-1.9	8,036	-0.02%
2021/10/19	8	447.37	8.8	443.01	450.50	-0.8	7,971	-0.01%
2021/10/18	6	414.91	4	414.25	412.00	2	7,845	0.03%
2021/10/15	8.1	411.64	12	413.26	413.50	-3.9	7,803	-0.05%
2021/10/14	10	396.00	8	398.88	392.50	2	7,727	0.03%
2021/10/13	6.3	406.56	3	407.27	393.00	3.3	7,675	0.04%
2021/10/12	4	425.13	4	422.00	418.50	0	7,620	0.00%
2021/10/08	5	433.30	5	438.78	430.00	0	7,639	0.00%
2021/10/07	3	434.49	5.3	434.37	431.00	-2.2	7,595	-0.03%
2021/10/06	5.1	421.70	6	416.08	407.00	-0.9	7,534	-0.01%
2021/10/05	7	414.36	8	416.81	425.00	-1	7,507	-0.01%
2021/10/04	14	426.99	8	416.62	401.50	6	7,422	0.08%
2021/10/01	20	433.72	24	427.14	423.00	-4	7,494	-0.05%
2021/09/30	7	428.37	8	429.08	435.00	-1	7,545	-0.01%
2021/09/29	9.4	430.61	5	425.80	419.00	4.4	7,446	0.06%
2021/09/28	4	453.00	4	449.91	463.00	0	7,375	0.00%
2021/09/27	3	464.66	2	468.47	461.00	1	7,334	0.01%
2021/09/24	6	475.98	4	476.00	473.00	2	7,293	0.03%
2021/09/23	4	461.79	6	462.18	469.50	-2	7,221	-0.03%
2021/09/22	1	444.19	2	443.75	443.00	-1	7,174	-0.01%
2021/09/17	4	451.25	8	453.31	460.00	-4	7,178	-0.06%
2021/09/16	21	459.74	9	454.28	449.00	12	7,207	0.17%
2021/09/15	5	443.60	5	441.90	448.50	0	7,272	0.00%
2021/09/14	3	440.00	5	441.82	444.00	-2	7,355	-0.03%
2021/09/13	1	426.50	1	431.00	434.00	0	7,539	0.00%
2021/09/10	2	424.75	2	423.75	433.00	0	7,642	0.00%
2021/09/09	2	418.25	2	415.50	420.50	0	7,689	0.00%
2021/09/08	4	413.25	4	419.63	410.00	0	7,719	0.00%
2021/09/07	7.2	436.56	5	437.40	438.50	2.2	7,636	0.03%
2021/09/06	6	443.00	10.5	442.82	453.50	-4.5	7,514	-0.06%
2021/09/03	0	0.00	5.2	424.19	427.00	-5.2	7,378	-0.07%
2021/09/02	2	416.30	2	421.00	413.00	0	7,455	0.00%
2021/09/01	3	423.83	5.4	424.47	426.00	-2.4	7,564	-0.03%
2021/08/31	4	418.88	3	417.85	421.50	1	7,632	0.01%
2021/08/30	10	420.15	9	420.94	420.50	1	7,856	0.01%
2021/08/27	20	396.63	30	399.23	413.00	-10	7,882	-0.13%
2021/08/26	8.2	381.34	1	379.50	379.50	7.2	7,929	0.09%
2021/08/25	3	385.50	3	385.17	387.50	0	7,950	0.00%
2021/08/24	4.2	378.74	3	375.33	369.50	1.1	7,916	0.01%
2021/08/23	2	378.25	4	381.51	387.00	-2	8,053	-0.03%
2021/08/20	3	370.17	4	365.86	365.00	-1	8,070	-0.01%
2021/08/19	1	363.97	0	0.00	360.00	1	8,102	0.01%
2021/08/18	5.1	360.67	6	364.00	373.50	-0.9	8,165	-0.01%
2021/08/17	6.1	363.03	3	360.50	352.00	3.1	8,221	0.04%
2021/08/16	1	373.47	4	373.75	375.50	-3	8,285	-0.04%
2021/08/13	10.3	384.20	1	386.50	380.00	9.3	8,408	0.11%
2021/08/12	1	389.00	3	397.33	400.50	-2	8,396	-0.02%
2021/08/11	2.1	391.34	2	387.77	385.00	0.1	8,478	0.00%
2021/08/10	1	405.00	0	0.00	401.00	1	8,727	0.01%
2021/08/09	4	410.75	4.4	418.89	402.50	-0.4	9,021	0.00%
2021/08/06	4	405.88	2.1	413.34	416.00	2	9,206	0.02%
2021/08/05	5.3	409.96	8.1	411.57	414.50	-2.9	9,399	-0.03%
2021/08/04	16.1	411.62	11	411.64	396.00	5.1	9,662	0.05%
2021/08/03	0	0.00	4	401.52	405.50	-4	9,629	-0.04%
2021/08/02	4	391.00	1	392.50	389.50	3	9,681	0.03%
2021/07/30	2	407.46	1	399.01	397.00	1	9,818	0.01%
2021/07/29	4	412.77	5.6	407.44	416.00	-1.5	9,932	-0.02%
2021/07/28	1.3	384.74	3.1	369.99	383.50	-1.8	9,954	-0.02%
2021/07/27	2.2	380.78	2	375.50	375.50	0.2	10,059	0.00%
2021/07/26	13.4	388.52	10	383.91	385.50	3.3	10,058	0.03%
2021/07/23	4.6	406.38	2	419.33	391.50	2.6	10,051	0.03%
2021/07/21	3	417.17	2	428.25	409.00	1	10,227	0.01%
2021/07/20	1	418.00	2	422.75	418.50	-1	10,396	-0.01%
2021/07/19	9.2	425.83	6	427.67	420.00	3.2	10,432	0.03%
2021/07/16	1	422.50	3	427.00	436.00	-2	10,488	-0.02%
2021/07/15	6.1	422.90	4	422.50	419.50	2.1	10,505	0.02%
2021/07/14	2	425.25	3	432.00	434.00	-1	10,527	-0.01%
2021/07/13	4	437.75	3	429.83	420.00	1	10,581	0.01%
2021/07/12	5	425.30	6	426.50	428.00	-1	10,654	-0.01%
2021/07/09	8	421.00	7.1	423.73	418.00	0.9	10,783	0.01%
2021/07/08	17.4	427.57	15	422.83	419.00	2.4	10,861	0.02%
2021/07/07	7	427.29	9.1	431.69	424.50	-2.1	10,779	-0.02%
2021/07/06	2	412.75	4	405.25	407.50	-2	10,703	-0.02%
2021/07/05	0	0.00	1	406.88	406.00	-1	10,729	-0.01%
2021/07/02	1.1	380.37	2	389.00	391.50	-0.9	10,733	-0.01%
2021/07/01	1	379.50	1	382.52	379.00	0	10,827	0.00%
2021/06/30	2	388.73	2	387.72	389.50	0	10,896	0.00%
2021/06/29	5	387.10	3	389.50	389.00	2	11,072	0.02%
2021/06/28	2	390.49	2	393.95	387.50	0	11,215	0.00%
2021/06/25	4	400.25	3	399.17	393.00	1	11,430	0.01%
2021/06/24	12	407.04	12	406.86	402.50	0	11,444	0.00%
2021/06/23	10	396.13	9	395.83	394.00	1	11,434	0.01%
2021/06/22	14	372.21	30	378.34	387.00	-16	11,496	-0.14%
2021/06/21	14	362.93	11.2	365.51	358.50	2.8	11,504	0.02%
2021/06/18	4.1	358.05	7	360.43	359.50	-2.9	11,641	-0.02%
2021/06/17	1	339.00	3	347.67	354.50	-2	11,625	-0.02%
2021/06/16	3	348.33	3.1	347.53	340.50	-0.1	11,770	0.00%
2021/06/15	1	347.50	2.1	348.67	347.00	-1.1	11,979	-0.01%
2021/06/11	8	348.25	5	348.59	345.50	3	12,086	0.02%
2021/06/10	17.1	355.66	7	350.93	348.50	10.1	12,066	0.08%
2021/06/09	15	358.77	26.5	361.05	361.50	-11.5	12,014	-0.10%
2021/06/08	3	355.95	3	355.17	350.00	0	12,086	0.00%
2021/06/07	16	347.55	22	349.70	352.00	-6	12,149	-0.05%
2021/06/04	19	341.13	22.1	340.41	341.00	-3.1	12,164	-0.03%
2021/06/03	15	330.80	16.5	332.17	335.50	-1.5	12,286	-0.01%
2021/06/02	7	321.51	9	324.26	319.50	-2	12,406	-0.02%
2021/06/01	13	330.62	8	328.00	326.00	5	12,809	0.04%
2021/05/31	13.1	327.47	43.4	329.04	330.50	-30.3	12,903	-0.23%
2021/05/28	9	317.66	2.1	314.81	313.00	6.9	12,973	0.05%
2021/05/27	6.2	313.20	3.2	313.66	318.00	3	13,120	0.02%
2021/05/26	10	319.85	2	321.00	318.00	8	13,659	0.06%
2021/05/25	7.7	329.08	7.2	329.62	323.00	0.5	13,888	0.00%
2021/05/24	7	315.44	10.1	318.57	322.50	-3.1	14,179	-0.02%
2021/05/21	5	304.40	10	306.71	315.00	-5	14,241	-0.04%
2021/05/20	5	298.79	5	297.10	292.00	0	14,242	0.00%
2021/05/19	9	310.10	6	306.83	303.50	3	14,320	0.02%
2021/05/18	16	311.40	16.2	313.84	310.00	-0.1	14,420	0.00%
2021/05/17	14	296.57	18	297.44	302.00	-4	14,416	-0.03%
2021/05/14	18	295.97	17.2	298.49	290.00	0.9	14,577	0.01%
2021/05/13	8	277.56	14	277.68	283.50	-6	14,722	-0.04%
2021/05/12	14	272.32	37.1	272.47	268.50	-23.1	14,720	-0.16%
2021/05/11	10.3	287.74	15.1	279.37	279.50	-4.7	14,604	-0.03%
2021/05/10	7.2	310.68	14	312.04	307.00	-6.8	14,629	-0.05%
2021/05/07	13	312.66	9	312.72	318.00	4	14,693	0.03%
2021/05/06	2	298.75	12.2	302.18	305.00	-10.2	14,811	-0.07%
2021/05/05	17	304.53	15	299.60	289.00	2	14,962	0.01%
2021/05/04	11	298.87	29.9	306.09	308.00	-18.8	15,155	-0.12%
2021/05/03	24	305.04	16	301.13	298.50	8	15,361	0.05%
2021/04/29	12.1	316.84	13	319.62	318.50	-1	15,576	-0.01%
2021/04/28	10	317.35	27	318.43	316.00	-17	15,722	-0.11%
2021/04/27	9	306.56	6	307.50	307.50	3	15,651	0.02%
2021/04/26	46.2	314.32	17.1	314.82	305.50	29.1	15,604	0.19%
2021/04/23	6.1	323.19	8	321.75	324.50	-1.9	15,471	-0.01%
2021/04/22	12	322.87	16	324.03	315.50	-4	15,551	-0.03%
2021/04/21	10.1	318.50	9	319.61	316.00	1.1	15,609	0.01%
2021/04/20	11.1	320.39	8.6	319.65	320.50	2.5	15,797	0.02%
2021/04/19	26.2	322.15	14.1	321.83	319.50	12.1	15,976	0.08%
2021/04/16	26.6	334.48	18	335.92	332.50	8.6	16,094	0.05%
2021/04/15	10	333.65	17	335.71	341.50	-7	16,156	-0.04%
2021/04/14	24.7	315.09	27	316.76	315.50	-2.3	16,343	-0.01%
2021/04/13	5	325.90	5	328.80	320.00	0	16,600	0.00%
2021/04/12	9.1	326.93	3	326.67	323.00	6.1	17,156	0.04%
2021/04/09	14	337.57	9	335.67	334.50	5	17,408	0.03%
2021/04/08	8.1	333.76	5	334.80	332.50	3.1	17,517	0.02%
2021/04/07	16.4	343.23	7	342.50	340.50	9.4	17,676	0.05%
2021/04/06	8.4	354.96	6.5	353.77	351.00	1.9	17,697	0.01%
2021/04/01	17.4	358.05	11.2	354.12	351.50	6.2	17,728	0.03%
2021/03/31	6	352.50	3	350.17	354.00	3	17,659	0.02%
2021/03/30	9.2	348.89	17.8	349.67	356.00	-8.6	17,607	-0.05%
2021/03/29	9.5	339.07	7	334.00	332.00	2.5	17,594	0.01%
2021/03/26	9	329.44	15.5	333.95	335.50	-6.5	17,648	-0.04%
2021/03/25	27.1	334.70	16.1	328.65	318.00	11	17,696	0.06%
2021/03/24	8.1	322.63	23.3	327.15	326.00	-15.2	17,729	-0.09%
2021/03/23	18	317.64	16.8	323.27	305.50	1.2	17,862	0.01%
2021/03/22	24	305.75	29.1	305.88	306.50	-5.1	17,897	-0.03%
2021/03/19	15.8	302.72	10.1	306.05	307.00	5.7	18,207	0.03%
2021/03/18	8	309.31	21.3	309.31	312.50	-13.3	18,415	-0.07%
2021/03/17	9.1	298.84	11	298.36	299.00	-1.9	19,046	-0.01%
2021/03/16	9.2	295.67	9	297.00	293.50	0.2	19,039	0.00%
2021/03/15	10.1	295.59	10	295.05	296.00	0.1	19,156	0.00%
2021/03/12	21.2	295.92	23.1	297.62	292.00	-1.9	19,332	-0.01%
2021/03/11	14	287.68	16	288.41	293.00	-2	19,290	-0.01%
2021/03/10	18	282.97	14	281.29	283.50	4	19,312	0.02%
2021/03/09	20	275.42	16	276.56	273.50	4	19,378	0.02%
2021/03/08	17.1	294.90	20	297.68	279.50	-2.9	19,323	-0.02%
2021/03/05	21	285.67	31	287.38	295.00	-10	19,253	-0.05%
2021/03/04	18.2	279.34	17.1	279.88	278.50	1.1	19,494	0.01%
2021/03/03	35	279.93	24.1	280.37	280.50	11	20,089	0.05%
2021/03/02	20	300.42	12	301.50	291.00	8	20,206	0.04%
2021/02/26	18.1	305.15	16	307.06	299.00	2.1	20,621	0.01%
2021/02/25	21	311.55	15.1	311.31	306.00	6	20,571	0.03%
2021/02/24	26.2	304.28	37	305.67	295.00	-10.9	20,482	-0.05%
2021/02/23	17.3	287.96	12.2	286.70	286.00	5.1	20,111	0.03%
2021/02/22	23.3	299.60	14	300.14	294.50	9.3	20,077	0.05%
2021/02/19	12.4	291.84	11.1	293.16	290.00	1.3	20,068	0.01%
2021/02/18	17.5	288.03	16.1	287.82	288.00	1.3	20,471	0.01%
2021/02/17	8.2	282.62	11.1	284.57	286.50	-2.9	20,394	-0.01%
2021/02/05	32	264.02	25.1	263.47	265.00	6.9	20,323	0.03%
2021/02/04	21	246.24	27	248.78	254.00	-6	20,022	-0.03%
2021/02/03	19	246.11	18	245.69	243.50	1	19,998	0.01%
2021/02/02	24.3	243.50	29	242.79	246.00	-4.7	20,266	-0.02%
2021/02/01	13	226.35	37	229.30	233.00	-24	20,194	-0.12%
2021/01/29	22	236.34	13	232.38	226.00	9	20,282	0.04%
2021/01/28	57	236.59	37	237.73	236.00	20	20,453	0.10%
2021/01/27	27	239.06	24	244.88	248.00	3	20,900	0.01%
2021/01/26	18	242.28	46	241.30	238.00	-28	20,689	-0.14%
2021/01/25	31.2	243.67	13	239.65	233.50	18.2	20,465	0.09%
2021/01/22	14	238.25	24	242.13	253.50	-10	20,285	-0.05%
2021/01/21	10	227.00	32	225.34	230.50	-22	20,632	-0.11%
2021/01/20	27	218.35	10	220.80	216.50	17	20,912	0.08%
2021/01/19	15	223.23	2	225.75	221.00	13	20,942	0.06%
2021/01/18	9	220.78	15	220.27	223.00	-6	20,942	-0.03%
2021/01/15	10	219.45	10	220.90	219.00	0	21,070	0.00%
2021/01/14	13	222.00	10	221.75	224.00	3	21,183	0.01%
2021/01/13	11	225.41	5	226.00	220.00	6	21,377	0.03%
2021/01/12	18	217.78	21	218.19	222.00	-3	21,255	-0.01%
2021/01/11	14	218.07	10	219.30	221.00	4	21,231	0.02%
2021/01/08	22	213.48	15	214.57	216.00	7	21,161	0.03%
2021/01/07	25.1	213.47	19	213.84	212.50	6.1	21,266	0.03%
2021/01/06	31	209.50	33	209.50	205.50	-2	21,103	-0.01%
2021/01/05	29	206.80	30	208.46	209.00	-1	20,767	0.00%
2021/01/04	10	193.45	38.2	197.18	200.00	-28.2	20,315	-0.14%
2020/12/31	7	182.50	26	182.52	182.00	-19	20,417	-0.09%
2020/12/30	10	177.35	11	177.73	178.00	-1	20,352	-0.01%
2020/12/29	5	173.80	15	174.90	175.00	-10	20,296	-0.05%
2020/12/28	7	168.79	9	171.72	173.50	-2	20,363	-0.01%
2020/12/25	5	171.29	7	170.36	168.50	-2	20,484	-0.01%
2020/12/24	19	173.08	11	173.32	171.50	8	20,704	0.04%
2020/12/23	15	174.50	18	175.56	176.50	-3	21,025	-0.01%
2020/12/22	13	172.46	7	172.64	170.00	6	21,244	0.03%
2020/12/21	18	171.58	18	169.94	177.00	0	21,463	0.00%
2020/12/18	13	173.73	10	174.15	173.00	3	21,402	0.01%
2020/12/17	31	177.10	27.1	180.59	176.50	4	21,487	0.02%
2020/12/16	26	178.23	24	179.11	176.50	2	21,308	0.01%
2020/12/15	34	178.79	18	177.03	174.50	16	21,169	0.08%
2020/12/14	20.1	179.71	47	181.36	186.00	-27	21,176	-0.13%
2020/12/11	40.2	184.19	26.2	185.11	173.50	14	21,227	0.07%
2020/12/10	7	175.21	15	177.37	178.00	-8	20,892	-0.04%
2020/12/09	4	176.75	2	176.50	177.00	2	20,964	0.01%
2020/12/08	19	179.45	13	178.31	180.00	6	21,114	0.03%
2020/12/07	12	174.21	16	175.44	172.50	-4	21,181	-0.02%
2020/12/04	24.1	171.53	15	170.70	169.50	9.1	21,257	0.04%
2020/12/03	16.2	171.38	23.1	172.24	172.00	-6.9	21,423	-0.03%
2020/12/02	16	178.78	18	178.11	177.50	-2	21,593	-0.01%
2020/12/01	34	176.24	24	175.83	175.00	10	21,832	0.05%
2020/11/30	75	178.50	59	178.56	181.00	16	22,146	0.07%
2020/11/27	59.1	170.29	50	169.87	171.00	9.1	22,106	0.04%
2020/11/26	31	159.81	53.2	159.54	165.00	-22.2	21,958	-0.10%
2020/11/25	48.2	154.80	27	154.02	150.00	21.2	21,831	0.10%
2020/11/24	23	149.43	56	150.07	152.50	-33	21,510	-0.15%
2020/11/23	18	140.28	16	142.44	139.00	2	21,122	0.01%
2020/11/20	3	136.67	5	136.60	138.00	-2	21,154	-0.01%
2020/11/19	9	137.44	3	137.67	136.50	6	21,594	0.03%
2020/11/18	10	140.95	3	140.33	140.50	7	22,024	0.03%
2020/11/17	13.1	140.70	23	139.61	144.00	-9.9	22,546	-0.04%
2020/11/16	11.1	134.73	13.2	135.83	134.50	-2.1	22,619	-0.01%
2020/11/13	25	133.12	25	132.92	133.50	0	23,023	0.00%
2020/11/12	21	132.64	28	132.34	133.00	-7	23,372	-0.03%
2020/11/11	26	131.27	26	133.13	130.00	0	24,230	0.00%
2020/11/10	34	130.21	63	130.02	131.00	-29	24,580	-0.12%
2020/11/09	9.2	127.18	6	127.75	125.50	3.2	24,922	0.01%
2020/11/06	11	130.18	33	127.80	126.50	-22	25,163	-0.09%
2020/11/05	35	126.26	48	126.29	127.50	-13	25,319	-0.05%
2020/11/04	54	124.27	90	123.12	125.50	-36	25,317	-0.14%
2020/11/03	21	117.69	14	117.82	118.00	7	24,845	0.03%
2020/11/02	14	115.29	16	115.16	116.50	-2	25,018	-0.01%
2020/10/30	23	114.48	32	114.92	115.50	-9	25,649	-0.04%
2020/10/29	29	110.93	36	109.19	114.50	-7	25,690	-0.03%
2020/10/28	51	113.46	17	113.15	111.00	34	25,271	0.13%
2020/10/27	26	118.52	17	119.03	121.00	9	24,968	0.04%
2020/10/26	20	119.85	22	119.80	119.00	-2	25,251	-0.01%
2020/10/23	9	120.00	4	120.75	121.00	5	25,337	0.02%
2020/10/22	33	122.24	15.1	122.23	121.50	18	25,415	0.07%
2020/10/21	36	128.26	26	126.88	125.50	10	25,266	0.04%
2020/10/20	4	126.88	7	128.29	130.00	-3	25,065	-0.01%
2020/10/19	30	128.28	28	128.41	126.50	2	25,132	0.01%
2020/10/16	6	127.67	10	125.70	124.50	-4	25,702	-0.02%
2020/10/15	8	128.56	16	128.25	128.00	-8	25,721	-0.03%
2020/10/14	5	126.30	36	125.32	127.50	-31	25,500	-0.12%
2020/10/13	13	123.42	10	123.10	123.00	3	25,389	0.01%
2020/10/12	29	125.78	19	124.95	124.50	10	25,464	0.04%
2020/10/08	15	126.20	27	125.85	127.00	-12	25,504	-0.05%
2020/10/07	10	120.90	6	121.08	121.50	4	25,230	0.02%
2020/10/06	17	121.44	18	121.83	121.50	-1	25,325	0.00%
2020/10/05	27	118.15	28	119.07	119.50	-1	25,291	0.00%
2020/09/30	26	117.19	30	116.95	118.00	-4	25,190	-0.02%
2020/09/29	30	118.45	20	117.98	116.00	10	25,088	0.04%
2020/09/28	46	120.11	43	117.72	120.50	3	24,889	0.01%
2020/09/25	42	118.32	59	116.88	113.00	-17	24,582	-0.07%
2020/09/24	34	122.68	21	122.10	119.50	13	24,484	0.05%
2020/09/23	11	127.18	7.1	127.43	128.00	3.9	24,310	0.02%
2020/09/22	44	128.03	28	128.52	127.00	16	24,831	0.06%
2020/09/21	40	132.41	32	132.66	130.00	8	24,943	0.03%
2020/09/18	13	134.12	14	134.64	134.50	-1	24,915	0.00%
2020/09/17	29	134.95	26	134.90	136.00	3	24,892	0.01%
2020/09/16	38	133.74	60	134.22	133.00	-22	24,713	-0.09%
2020/09/15	45.1	130.81	31	131.98	129.50	14.1	24,499	0.06%
2020/09/14	12	125.67	16	125.81	125.50	-4	24,093	-0.02%
2020/09/11	22	123.32	27	123.98	123.00	-5	24,262	-0.02%
2020/09/10	43	128.84	32	126.92	126.00	11	24,201	0.05%
2020/09/09	43	127.51	58	127.52	132.00	-15	24,286	-0.06%
2020/09/08	48	129.86	44	130.22	128.00	4	24,190	0.02%
2020/09/07	55	133.74	19	131.74	126.50	36	24,242	0.15%
2020/09/04	19	136.50	17	136.82	136.50	2	24,763	0.01%
2020/09/03	34.1	138.32	56	137.63	138.00	-22	25,002	-0.09%
2020/09/02	72	131.28	53	132.92	131.00	19	24,461	0.08%
2020/09/01	28	127.61	85	125.08	132.50	-57	23,928	-0.24%
2020/08/31	22	122.64	11	123.68	120.50	11	23,549	0.05%
2020/08/28	44	125.45	31	125.79	123.00	13	23,383	0.06%
2020/08/27	60	130.56	15	131.27	129.00	45	23,254	0.19%
2020/08/26	31	130.26	39.2	131.28	131.00	-8.2	23,598	-0.03%
2020/08/25	27	130.07	25.5	131.51	129.00	1.5	23,887	0.01%
2020/08/24	44	132.67	23	132.46	132.00	21	23,450	0.09%
2020/08/21	40	136.45	53	136.03	140.50	-13	23,067	-0.06%
2020/08/20	39	135.50	71	131.82	128.00	-32	22,561	-0.14%
2020/08/19	59	142.25	52	142.83	142.00	7	22,319	0.03%
2020/08/18	36	140.15	34	140.38	138.50	2	22,087	0.01%
2020/08/17	76	140.66	65	141.27	138.50	11	22,089	0.05%
2020/08/14	23	139.93	37	139.38	144.00	-14	21,462	-0.07%
2020/08/13	75	136.32	112	133.40	131.00	-37	21,254	-0.17%	大賣/
2020/08/12	69	126.40	46	126.49	129.00	23	21,126	0.11%
2020/08/11	48	117.35	29	117.36	117.50	19	20,834	0.09%
2020/08/10	16	117.13	27	118.96	120.00	-11	20,473	-0.05%
2020/08/07	12	116.08	9	115.61	113.50	3	20,183	0.02%
2020/08/06	17	117.53	22	117.59	118.50	-5	20,065	-0.02%
2020/08/05	45.2	116.85	36	116.13	116.00	9.2	19,961	0.05%
2020/08/04	23	107.65	26	108.17	111.50	-3	19,411	-0.02%
2020/08/03	12.3	101.66	27	101.39	101.50	-14.7	19,281	-0.08%
2020/07/31	10	100.09	12	100.23	100.00	-2	19,193	-0.01%
2020/07/30	25	98.29	28.1	99.61	100.00	-3.1	19,020	-0.02%
2020/07/29	16.1	94.79	9	94.42	94.60	7.1	18,671	0.04%
2020/07/28	24	97.13	35	97.59	96.10	-11	18,568	-0.06%
2020/07/27	19	94.35	6	92.82	94.40	13	18,413	0.07%
2020/07/24	6	94.37	15	93.35	92.30	-9	18,529	-0.05%
2020/07/23	16	96.41	8	96.16	96.00	8	18,691	0.04%
2020/07/22	50	94.68	65	94.34	96.50	-15	18,608	-0.08%
2020/07/21	4	87.73	19	88.93	89.80	-15	17,942	-0.08%
2020/07/20	5	79.78	2	80.55	81.70	3	18,263	0.02%
2020/07/16	14	81.74	9	82.50	81.80	5	18,413	0.03%
2020/07/15	4	81.53	3	81.90	80.50	1	18,412	0.01%
2020/07/14	3	80.87	3	80.03	79.00	0	18,485	0.00%
2020/07/13	11	81.08	19	81.69	82.70	-8	18,653	-0.04%
2020/07/10	8	83.16	4	82.95	82.70	4	18,846	0.02%
2020/07/09	7	87.13	4.1	86.74	86.10	3	19,015	0.02%
2020/07/08	16	87.97	6.1	88.48	88.10	10	19,258	0.05%
2020/07/07	7.1	86.38	3	86.63	85.40	4.1	19,298	0.02%
2020/07/06	6	87.02	12	86.05	86.50	-6	19,317	-0.03%
2020/07/03	30	84.39	43	85.01	84.30	-13	19,427	-0.07%
2020/07/02	12	79.96	31.3	80.16	81.90	-19.3	19,400	-0.10%
2020/07/01	60.2	80.93	43	80.53	78.40	17.2	19,314	0.09%
2020/06/30	96	76.07	49.5	77.76	79.30	46.5	18,858	0.25%
2020/06/29	18	72.47	13	72.45	72.10	5	18,765	0.03%
2020/06/24	4	71.70	19	71.65	72.10	-15	18,843	-0.08%
2020/06/23	15.4	71.23	11	71.29	70.50	4.4	19,099	0.02%
2020/06/22	7	72.09	17.1	72.49	72.50	-10.1	19,195	-0.05%
2020/06/19	3	69.33	10	68.99	69.60	-7	19,083	-0.04%
2020/06/18	24.1	68.82	27.1	68.98	69.40	-3	19,140	-0.02%
2020/06/17	22	67.55	35.1	67.58	67.80	-13.1	18,947	-0.07%
2020/06/16	38	66.67	35.1	67.38	66.50	2.9	18,966	0.02%
2020/06/15	12.1	64.82	50	65.14	63.30	-37.9	18,702	-0.20%
2020/06/12	79	63.74	33	64.64	65.40	46	18,726	0.25%
2020/06/11	52.2	67.27	76	67.06	65.90	-23.8	18,425	-0.13%
2020/06/10	24	63.30	50.3	63.22	65.30	-26.3	17,466	-0.15%
2020/06/09	50.1	59.32	9	60.11	59.40	41.1	16,885	0.24%
2020/06/08	18	59.86	9	59.54	59.50	9	16,932	0.05%
2020/06/05	13	60.82	33	60.46	60.40	-20	16,913	-0.12%
2020/06/04	7	59.37	2	59.30	59.10	5	16,812	0.03%
2020/06/03	29	59.44	10	59.51	59.40	19	16,950	0.11%
2020/06/02	33	60.66	39	60.95	59.70	-6	16,883	-0.04%
2020/06/01	45	59.11	52.1	59.00	60.30	-7.1	16,561	-0.04%
2020/05/29	9	55.56	11	55.66	56.00	-2	16,149	-0.01%
2020/05/28	6	55.82	4	56.05	55.00	2	16,444	0.01%
2020/05/27	23	56.17	27	56.84	56.00	-4	16,532	-0.02%
2020/05/26	20	56.26	24	56.31	56.20	-4	16,481	-0.02%
2020/05/25	52	54.88	5	54.94	54.70	47	16,235	0.29%
2020/05/22	47.1	54.61	118	54.93	54.10	-70.9	16,085	-0.44%	大賣/
2020/05/21	24	59.39	15	59.33	58.70	9	15,936	0.06%
2020/05/20	24	58.25	30	57.98	57.80	-6	16,305	-0.04%
2020/05/19	47.1	58.82	5	58.72	58.50	42.1	16,013	0.26%
2020/05/18	10.1	64.66	5	63.18	63.00	5.1	15,354	0.03%
2020/05/15	1.1	69.76	1	69.30	69.90	0.1	15,233	0.00%
2020/05/14	2	72.45	4	71.15	70.50	-2	15,197	-0.01%
2020/05/13	1.1	72.43	10	74.01	72.80	-8.9	15,197	-0.06%
2020/05/12	18	72.92	15	72.22	71.80	3	15,159	0.02%
2020/05/11	11	73.77	30	73.66	75.20	-19	15,088	-0.13%
2020/05/08	11	70.35	2	71.25	71.30	9	14,939	0.06%
2020/05/07	3	71.23	3	70.97	69.50	0	14,955	0.00%
2020/05/06	7	69.76	6	69.68	69.60	1	14,843	0.01%
2020/05/05	1	71.00	1	70.20	69.80	0	14,850	0.00%
2020/05/04	15	70.00	8	69.53	70.50	7	14,777	0.05%
2020/04/30	14	71.91	8	71.19	71.30	6	14,741	0.04%
2020/04/29	6	71.48	7	71.59	72.00	-1	14,677	-0.01%
2020/04/28	23	69.77	24	69.88	70.50	-1	14,493	-0.01%
2020/04/27	11	67.79	16	67.67	67.60	-5	14,229	-0.04%
2020/04/24	16	66.85	14	66.91	67.50	2	14,120	0.01%
2020/04/23	30	68.10	30	66.83	68.10	0	14,001	0.00%
2020/04/22	18	63.41	18	64.13	65.40	0	13,543	0.00%
2020/04/21	1	63.50	2	64.00	64.60	-1	13,417	-0.01%
2020/04/20	9	65.53	13	65.38	65.70	-4	13,386	-0.03%
2020/04/17	9	66.03	10	66.18	64.50	-1	13,446	-0.01%
2020/04/16	16	64.66	12	65.03	65.00	4	13,214	0.03%
2020/04/15	20	65.06	25	64.24	62.10	-5	12,910	-0.04%
2020/04/14	124	60.08	73.8	60.54	62.10	50.2	12,508	0.40%	大買/
2020/04/13	26	56.32	40	56.79	56.50	-14	12,269	-0.11%
2020/04/10	30	53.14	43	52.72	53.70	-13	11,965	-0.11%
2020/04/09	43	52.38	33	52.66	52.00	10	11,825	0.08%
2020/04/08	32	52.77	31	53.11	53.40	1	11,714	0.01%
2020/04/07	18	55.87	12	54.34	53.40	6	11,489	0.05%
2020/04/06	3	53.90	11	53.49	54.30	-8	11,222	-0.07%
2020/04/01	28	53.62	15	53.19	53.80	13	11,126	0.12%
2020/03/31	21	54.36	37	54.68	55.00	-16	10,938	-0.15%
2020/03/30	28	52.13	19	51.23	52.40	9	10,584	0.09%
2020/03/27	11	50.35	27	50.05	50.40	-16	10,329	-0.15%
2020/03/26	31	45.73	28	46.06	47.00	3	9,955	0.03%
2020/03/25	6	42.93	9	42.92	43.65	-3	9,663	-0.03%
2020/03/24	5	39.90	14	40.38	39.70	-9	9,510	-0.09%
2020/03/23	19	39.38	0	0.00	38.70	19	9,309	0.20%
2020/03/20	6	44.91	13	45.94	43.00	-7	9,177	-0.08%
2020/03/19	9	43.34	8	46.01	42.85	1	8,913	0.01%
2020/03/18	9	47.14	9	47.73	47.60	0	8,805	0.00%
2020/03/17	1	44.20	3	44.30	44.70	-2	8,584	-0.02%
2020/03/16	3	46.12	4	46.90	43.70	-1	8,501	-0.01%
2020/03/13	9	44.82	4	44.26	46.70	5	8,509	0.06%
2020/03/12	0	0.00	1	49.45	49.00	-1	8,368	-0.01%
2020/03/11	2	54.15	1	55.40	54.20	1	8,281	0.01%
2020/03/10	2	55.10	34	55.00	56.00	-32	8,218	-0.39%
2020/03/09	10	56.69	4	56.45	55.00	6	8,085	0.07%
2020/03/06	2	57.10	4	57.15	57.40	-2	7,895	-0.03%
2020/03/05	5	57.72	30	57.00	56.10	-25	7,883	-0.32%
2020/03/04	3	56.13	2	56.15	56.20	1	7,683	0.01%
2020/03/03	20	56.88	24	57.21	55.50	-4	7,573	-0.05%
2020/03/02	8	55.38	57	53.78	56.00	-49	7,183	-0.68%
2020/02/27	20	54.27	6	54.30	53.00	14	6,883	0.20%
2020/02/26	9	55.64	16	55.18	55.20	-7	6,724	-0.10%
2020/02/25	5	56.10	10	55.54	55.30	-5	6,595	-0.08%
2020/02/24	25	56.23	40	56.55	56.90	-15	6,535	-0.23%
2020/02/21	31	53.70	40	54.64	55.80	-9	6,145	-0.15%
2020/02/20	12	50.00	9	50.43	50.80	3	5,405	0.06%
2020/02/19	1	48.55	6	48.30	48.55	-5	5,207	-0.10%
2020/02/18	2	46.90	2	46.95	47.10	0	5,179	0.00%
2020/02/17	15	47.33	5	47.48	47.00	10	5,213	0.19%
2020/02/14	1	47.40	4	47.50	47.70	-3	5,196	-0.06%
2020/02/13	6	46.92	11	47.41	47.50	-5	5,273	-0.09%
2020/02/12	1	46.95	4	46.79	47.00	-3	5,269	-0.06%
2020/02/11	30	45.22	12	44.66	45.05	18	5,299	0.34%
2020/02/10	9	41.54	31	41.30	42.90	-22	5,307	-0.41%
2020/02/07	5	44.95	3	44.90	44.65	2	5,235	0.04%
2020/02/06	0	0.00	15	46.31	46.00	-15	5,311	-0.28%
2020/02/05	4	44.23	0	0.00	43.80	4	5,383	0.07%
2020/02/04	1	45.10	3	44.53	44.50	-2	5,538	-0.04%
2020/02/03	3	41.17	2	41.30	42.75	1	5,597	0.02%
2020/01/31	2	44.08	0	0.00	43.80	2	5,751	0.03%
2020/01/30	14	45.29	12	45.04	44.85	2	6,035	0.03%
2020/01/20	1	49.90	0	0.00	49.80	1	6,094	0.02%
2020/01/17	0	0.00	20	50.00	50.20	-20	6,223	-0.32%
2020/01/16	1	49.85	1	50.30	49.85	0	6,636	0.00%
2020/01/15	1	49.95	3	49.97	49.90	-2	7,050	-0.03%
2020/01/14	0	0.00	6	50.03	50.20	-6	7,827	-0.08%
2020/01/13	42	49.63	31	49.06	50.00	11	7,701	0.14%
2020/01/10	8	46.81	12	47.13	46.75	-4	7,519	-0.05%
2020/01/09	0	0.00	1	46.05	45.40	-1	7,519	-0.01%
2020/01/08	1	45.20	0	0.00	45.15	1	7,754	0.01%
2020/01/07	51	45.45	4	45.20	45.40	47	7,872	0.60%
2020/01/06	10	45.00	44	44.88	44.55	-34	7,947	-0.43%
2020/01/03	9	46.99	0	0.00	46.65	9	7,980	0.11%
2020/01/02	5	47.85	52	47.74	47.90	-47	8,196	-0.57%
2019/12/31	4	45.43	17	45.69	45.95	-13	8,441	-0.15%
2019/12/30	52	46.30	5	46.34	45.90	47	8,587	0.55%
2019/12/27	22	47.09	0	0.00	47.05	22	8,607	0.26%
2019/12/26	11	47.30	0.2	47.50	47.20	10.8	8,661	0.12%
2019/12/25	3	47.70	1	47.70	47.95	2	8,780	0.02%
2019/12/24	1	47.70	0	0.00	47.50	1	8,993	0.01%
2019/12/23	1	47.55	0	0.00	47.60	1	9,246	0.01%
2019/12/20	3	48.80	1	49.20	49.00	2	9,397	0.02%
2019/12/19	1	48.60	0	0.00	48.70	1	9,519	0.01%
2019/12/17	2	49.53	3	49.48	49.60	-1	9,939	-0.01%
2019/12/16	1	48.30	10	48.61	49.15	-9	10,171	-0.09%
2019/12/13	7	47.46	1	46.90	47.85	6	10,535	0.06%
2019/12/12	5	48.63	0	0.00	48.40	5	10,989	0.05%
2019/12/11	18	48.84	24	48.75	48.95	-6	11,710	-0.05%
2019/12/10	78	48.50	55	49.06	48.50	23	11,984	0.19%
2019/12/09	3	50.70	0	0.00	50.20	3	11,918	0.03%
2019/12/06	40	51.20	29	50.92	50.70	11	11,936	0.09%
2019/12/05	74	50.46	0	0.00	49.90	74	11,961	0.62%
2019/12/04	19	49.65	11	49.85	50.40	8	12,065	0.07%
2019/12/03	0	0.00	30	49.28	50.20	-30	12,467	-0.24%
2019/12/02	37	48.75	92	49.07	48.60	-55	12,507	-0.44%
2019/11/29	23	51.60	0	0.00	51.20	23	12,596	0.18%
2019/11/27	25	51.62	0	0.00	51.20	25	12,683	0.20%
2019/11/25	0	0.00	15	50.77	50.70	-15	12,732	-0.12%
2019/11/22	18	51.58	0	0.00	50.90	18	12,773	0.14%
2019/11/21	27	50.86	2	50.85	51.40	25	12,883	0.19%
2019/11/20	1	52.90	0	0.00	52.80	1	12,804	0.01%
2019/11/19	1	55.00	1	53.90	54.00	0	12,980	0.00%
2019/11/18	6	53.80	1	53.80	54.50	5	12,994	0.04%
2019/11/15	2	53.65	13	54.03	53.40	-11	13,092	-0.08%
2019/11/14	3	53.13	0	0.00	53.00	3	13,072	0.02%
2019/11/12	2	54.05	18	53.96	55.00	-16	13,217	-0.12%
2019/11/11	9	53.59	4	54.08	52.70	5	13,274	0.04%
2019/11/08	18	53.84	15	54.41	53.60	3	13,208	0.02%
2019/11/07	11	53.00	14	53.93	54.90	-3	13,135	-0.02%
2019/11/06	7	53.51	17	54.47	53.80	-10	13,146	-0.08%
2019/11/05	4	55.03	0	0.00	55.20	4	13,168	0.03%
2019/11/04	3	54.50	2	53.95	54.70	1	13,186	0.01%
2019/11/01	23	54.26	2	54.60	54.20	21	13,132	0.16%
2019/10/31	23	55.31	8	56.08	55.40	15	13,108	0.11%
2019/10/30	25	56.88	9	57.10	56.10	16	13,141	0.12%
2019/10/29	38	55.85	33	56.66	56.50	5	12,960	0.04%
2019/10/28	7	56.63	4	57.00	56.50	3	12,829	0.02%
2019/10/25	10	56.78	2	57.15	56.60	8	12,785	0.06%
2019/10/24	54	57.23	44	56.94	57.70	10	12,690	0.08%
2019/10/23	23	56.77	31	56.55	55.30	-8	12,416	-0.06%
2019/10/22	17	54.71	83	54.83	55.90	-66	12,379	-0.53%
2019/10/21	3	51.13	2	50.90	50.90	1	11,771	0.01%
2019/10/18	1	51.00	3	50.83	51.30	-2	11,965	-0.02%
2019/10/17	10	51.10	3.8	51.31	51.20	6.2	12,250	0.05%
2019/10/16	29	51.46	8	51.96	50.90	21	12,597	0.17%
2019/10/15	3	51.80	12	52.08	51.90	-9	12,432	-0.07%
2019/10/14	2	50.55	86	51.17	51.00	-84	12,356	-0.68%
2019/10/09	5	49.08	1	49.10	49.00	4	12,257	0.03%
2019/10/08	107	49.73	2	50.70	49.00	105	12,218	0.86%	大買/鉅額交易
2019/10/07	4	52.48	18	51.34	52.00	-14	12,094	-0.12%
2019/10/04	19	50.15	11	50.60	50.40	8	11,927	0.07%
2019/10/03	12	49.40	1	50.10	50.40	11	11,969	0.09%
2019/10/02	4	49.43	23	50.29	50.20	-19	11,948	-0.16%
2019/10/01	45	49.45	11	49.66	49.35	34	11,880	0.29%
2019/09/27	28	50.24	30	50.87	50.60	-2	11,792	-0.02%
2019/09/26	22	50.20	26	50.55	50.00	-4	11,732	-0.03%
2019/09/25	20	49.50	8	49.59	49.80	12	11,662	0.10%
2019/09/24	23	50.39	21	50.79	50.20	2	11,747	0.02%
2019/09/23	8	51.11	38	51.09	50.50	-30	11,671	-0.26%
2019/09/20	2	48.83	4	49.13	49.55	-2	11,584	-0.02%
2019/09/19	18	49.87	23	50.09	49.90	-5	11,494	-0.04%
2019/09/18	5	49.18	55	49.16	49.85	-50	11,286	-0.44%
2019/09/17	28	47.78	24	48.09	48.80	4	10,971	0.04%
2019/09/16	26	46.48	55	46.78	47.30	-29	10,652	-0.27%
2019/09/12	2	43.00	38	43.09	43.80	-36	10,271	-0.35%
2019/09/11	0	0.00	2	41.58	41.35	-2	10,460	-0.02%
2019/09/10	5	40.92	9	41.54	41.55	-4	10,575	-0.04%
2019/09/09	12	41.32	1	41.85	41.05	11	10,795	0.10%
2019/09/06	18	42.47	3	42.13	42.10	15	10,828	0.14%
2019/09/05	6	43.02	16	43.31	42.80	-10	10,905	-0.09%
2019/09/04	3	41.40	11.1	41.82	42.00	-8.1	11,021	-0.07%
2019/09/03	45	42.12	38	41.44	40.75	7	11,207	0.06%
2019/09/02	3	41.17	13	41.40	41.50	-10	11,119	-0.09%
2019/08/30	1	40.30	2	40.90	40.30	-1	11,103	-0.01%
2019/08/29	4	39.55	2	40.03	39.85	2	11,137	0.02%
2019/08/28	2	38.88	1	38.80	39.00	1	11,226	0.01%
2019/08/27	21	39.49	0	0.00	38.90	21	11,287	0.19%
2019/08/26	4	39.29	0	0.00	39.00	4	11,364	0.04%
2019/08/23	3	41.63	1	41.70	41.70	2	11,441	0.02%
2019/08/22	12	42.09	5	42.30	42.10	7	11,611	0.06%
2019/08/21	3	41.63	0	0.00	41.65	3	11,657	0.03%
2019/08/20	8	41.54	3	41.90	41.30	5	11,863	0.04%
2019/08/19	3	41.45	1	41.70	41.45	2	12,021	0.02%
2019/08/16	4	41.90	2	41.60	41.60	2	12,307	0.02%
2019/08/15	4	41.35	29	41.59	41.85	-25	12,377	-0.20%
2019/08/14	14	41.41	12	42.48	41.10	2	12,382	0.02%
2019/08/13	21	39.87	5	40.06	40.20	16	12,351	0.13%
2019/08/12	1	40.50	2	40.53	40.55	-1	12,470	-0.01%
2019/08/08	16	39.51	8	39.44	39.80	8	12,449	0.06%
2019/08/07	18	39.15	5	39.70	38.20	13	12,443	0.10%
2019/08/06	0	0.00	2	38.65	39.75	-2	12,402	-0.02%
2019/08/05	3	39.08	1	38.20	38.25	2	12,331	0.02%
2019/08/02	2	39.45	0	0.00	40.00	2	12,357	0.02%
2019/08/01	1	41.95	1	40.95	40.85	0	12,300	0.00%
2019/07/31	2	41.83	3	42.20	42.50	-1	12,306	-0.01%
2019/07/30	7	42.55	9	41.86	42.00	-2	12,355	-0.02%
2019/07/29	0	0.00	7	44.61	43.80	-7	12,241	-0.06%
2019/07/26	3	43.70	2	43.75	44.25	1	12,174	0.01%
2019/07/25	20	44.30	9	44.26	44.40	11	12,142	0.09%
2019/07/24	9	43.08	35.1	43.67	45.00	-26.1	12,018	-0.22%
2019/07/23	0	0.00	14	41.70	41.75	-14	11,824	-0.12%
2019/07/22	8	41.17	5.2	41.29	41.70	2.8	11,745	0.02%
2019/07/19	7	40.79	2	40.75	41.00	5	11,591	0.04%
2019/07/18	6	40.38	8	40.64	39.80	-2	11,394	-0.02%
2019/07/17	1	40.15	3	40.02	39.25	-2	11,135	-0.02%
2019/07/16	5	40.00	3	40.07	39.65	2	11,312	0.02%
2019/07/15	12	38.71	1	39.30	39.50	11	11,537	0.10%
2019/07/12	8	39.51	3	39.40	39.60	5	11,601	0.04%
2019/07/11	9	39.47	15	39.30	39.70	-6	11,686	-0.05%
2019/07/10	10	38.71	2	38.40	38.65	8	11,659	0.07%
2019/07/09	11	37.74	0	0.00	37.60	11	11,532	0.10%
2019/07/08	2	40.20	0	0.00	40.40	2	11,434	0.02%
2019/07/04	4	41.79	1	41.45	41.55	3	11,545	0.03%
2019/07/03	34.1	42.58	0	0.00	41.65	34.1	11,665	0.29%
2019/07/02	14	43.16	12	42.99	43.15	2	11,684	0.02%
2019/07/01	17	43.16	22.1	43.24	43.25	-5.1	11,679	-0.04%
2019/06/28	0	0.00	1	39.60	39.35	-1	11,664	-0.01%
2019/06/27	10	39.48	5	39.68	39.55	5	11,856	0.04%
2019/06/26	5	38.65	7	38.41	38.75	-2	11,962	-0.02%
2019/06/25	0.1	38.70	10	38.90	38.50	-9.9	12,158	-0.08%
2019/06/24	1	38.60	12	38.93	39.10	-11	12,282	-0.09%
2019/06/21	9	38.22	16	38.20	38.20	-7	12,487	-0.06%
2019/06/20	8	38.88	4	39.00	38.70	4	12,545	0.03%
2019/06/19	19.2	39.27	23	38.85	39.35	-3.8	12,462	-0.03%
2019/06/18	5	36.00	5	36.17	36.15	0	12,064	0.00%
2019/06/17	8	37.29	65	37.76	36.95	-57	12,255	-0.47%
2019/06/14	3	36.92	3	36.65	36.50	0	12,161	0.00%
2019/06/13	7	37.86	0	0.00	37.35	7	12,247	0.06%
2019/06/12	72	37.71	26	37.68	37.75	46	12,018	0.38%
2019/06/11	12	36.97	6	37.40	37.50	6	11,473	0.05%
2019/06/10	28	34.00	37.1	34.01	34.10	-9.1	11,177	-0.08%
2019/06/06	5	31.98	3	31.90	31.55	2	11,061	0.02%
2019/06/05	2.1	33.18	1	33.25	32.65	1.1	10,990	0.01%
2019/06/04	2	32.75	4	33.11	32.55	-2	10,954	-0.02%
2019/06/03	1	31.90	1	31.60	32.05	0	10,845	0.00%
2019/05/31	0	0.00	0.2	32.70	32.70	-0.2	10,794	0.00%
2019/05/30	13	31.69	20	31.86	32.00	-7	10,711	-0.07%
2019/05/29	2	30.53	4	29.64	31.55	-2	10,536	-0.02%
2019/05/28	16	30.35	21	30.94	30.35	-5	10,470	-0.05%
2019/05/27	9	30.33	3	30.25	29.80	6	10,423	0.06%
2019/05/24	23	32.25	26	32.18	31.25	-3	10,197	-0.03%
2019/05/23	48	33.49	23	33.95	32.75	25	9,939	0.25%
2019/05/22	24	37.08	2	36.55	36.05	22	9,712	0.23%
2019/05/21	3	36.95	1	37.30	38.00	2	9,665	0.02%
2019/05/20	5	38.21	2	38.30	38.15	3	9,561	0.03%
2019/05/17	13	43.37	6	42.15	40.60	7	9,478	0.07%
2019/05/16	1	44.90	1	46.50	45.00	0	9,380	0.00%
2019/05/15	5	45.54	5	45.81	46.80	0	9,431	0.00%
2019/05/14	5	43.82	1	44.00	43.50	4	9,402	0.04%
2019/05/13	0	0.00	3	44.20	45.00	-3	9,449	-0.03%
2019/05/10	2	45.55	1	45.70	45.30	1	9,480	0.01%
2019/05/09	0.1	46.45	0	0.00	46.10	0.1	9,432	0.00%
2019/05/08	2	48.55	2	47.83	48.70	0	9,379	0.00%
2019/05/07	1	45.00	3	47.35	47.50	-2	9,300	-0.02%
2019/05/06	5	44.38	3	44.30	43.80	2	9,223	0.02%
2019/04/30	12	46.42	3	45.92	46.50	9	9,301	0.10%
2019/04/29	4	44.91	3	45.50	45.40	1	9,332	0.01%
2019/04/26	15	49.81	7	48.70	48.70	8	9,300	0.09%
2019/04/24	4	50.63	1	50.10	51.00	3	9,414	0.03%
2019/04/23	2	51.60	6	52.45	50.60	-4	9,360	-0.04%
2019/04/22	6	53.77	2	53.40	53.80	4	9,309	0.04%
2019/04/19	7	50.87	8.1	50.73	52.00	-1.1	9,170	-0.01%
2019/04/18	21	48.93	37	48.70	48.15	-16	8,936	-0.18%
2019/04/17	14	47.85	11	48.55	48.55	3	8,983	0.03%
2019/04/16	3	48.67	3	47.92	48.00	0	8,901	0.00%
2019/04/11	1	46.90	1	48.05	46.90	0	8,970	0.00%
2019/04/10	2	47.43	5	47.98	47.95	-3	8,944	-0.03%
2019/04/09	14.1	47.06	6	48.01	46.55	8.1	8,890	0.09%
2019/04/03	5	48.84	5	49.12	49.20	0	8,974	0.00%
2019/04/02	3	47.60	11.1	47.03	48.30	-8.1	9,024	-0.09%
2019/04/01	36.1	45.74	30	45.40	45.00	6.1	8,933	0.07%
2019/03/29	13	45.45	12	46.43	46.60	1	8,711	0.01%
2019/03/28	1	43.90	5.1	45.02	45.80	-4.1	8,632	-0.05%
2019/03/27	3	42.80	7	43.51	44.00	-4	8,607	-0.05%
2019/03/26	5	41.95	2	42.18	41.50	3	8,614	0.03%
2019/03/25	5.1	42.43	1	43.05	43.35	4.1	8,492	0.05%
2019/03/22	10.8	44.17	13	44.08	44.20	-2.2	8,623	-0.03%
2019/03/21	0	0.00	6	42.29	42.15	-6	8,721	-0.07%
2019/03/20	10	40.99	17	41.28	42.00	-7	8,977	-0.08%
2019/03/19	1	39.90	5	39.94	39.90	-4	9,202	-0.04%
2019/03/18	1	39.40	13	39.26	39.30	-12	9,650	-0.12%
2019/03/15	2	37.28	5	37.36	37.25	-3	10,059	-0.03%
2019/03/14	0	0.00	7	36.96	36.90	-7	10,311	-0.07%
2019/03/13	1	36.70	0	0.00	36.30	1	10,443	0.01%
2019/03/12	3	36.47	0	0.00	36.30	3	10,691	0.03%
2019/03/11	0	0.00	7	36.70	36.70	-7	11,032	-0.06%
2019/03/08	17	36.37	0	0.00	36.30	17	11,377	0.15%
2019/03/07	3	37.92	2	38.28	37.80	1	11,509	0.01%
2019/03/06	2	37.85	0	0.00	37.80	2	11,975	0.02%
2019/03/05	0	0.00	4	38.63	38.15	-4	12,156	-0.03%
2019/03/04	1	37.80	3	38.10	38.70	-2	12,150	-0.02%
2019/02/27	9	37.72	4	38.55	37.75	5	12,186	0.04%
2019/02/26	5	37.23	6	37.85	38.50	-1	12,076	-0.01%
2019/02/25	3	36.43	6	37.05	36.80	-3	11,876	-0.03%
2019/02/22	0	0.00	4	36.50	36.05	-4	11,864	-0.03%
2019/02/21	12	36.93	24	37.35	36.85	-12	11,862	-0.10%
2019/02/20	24	38.19	5	38.87	37.90	19	11,865	0.16%
2019/02/19	4	37.88	13	38.00	38.30	-9	11,809	-0.08%
2019/02/18	16	38.40	7.1	38.31	37.50	8.9	11,865	0.08%
2019/02/15	5	38.55	3	38.00	37.60	2	12,073	0.02%
2019/02/14	5	38.32	12	38.19	38.15	-7	12,184	-0.06%
2019/02/13	2	38.00	0	0.00	38.10	2	12,103	0.02%
2019/02/12	12	38.55	22	38.48	39.00	-10	12,034	-0.08%
2019/02/11	0	0.00	8	36.93	37.25	-8	12,048	-0.07%
2019/01/30	6	36.43	5.2	36.03	35.95	0.8	12,073	0.01%
2019/01/29	3	36.40	3	36.50	36.70	0	12,067	0.00%
2019/01/28	7	36.60	36	36.51	36.20	-29	12,095	-0.24%
2019/01/25	1	35.95	1	36.10	36.00	0	12,041	0.00%
2019/01/24	9	36.08	8	36.25	36.00	1	12,023	0.01%
2019/01/23	5	35.45	10	35.22	35.65	-5	11,935	-0.04%
2019/01/22	8	35.31	7	35.40	35.20	1	11,962	0.01%
2019/01/21	3	36.20	0	0.00	36.25	3	11,870	0.03%
2019/01/18	8	36.32	10	36.64	36.75	-2	11,812	-0.02%
2019/01/17	40	35.68	42	35.30	35.55	-2	11,648	-0.02%
2019/01/16	2	34.70	3	34.62	34.65	-1	11,481	-0.01%
2019/01/15	2	34.10	4	34.15	34.50	-2	11,490	-0.02%
2019/01/14	6	33.88	14	33.64	34.30	-8	11,431	-0.07%
2019/01/11	12	33.66	9	33.54	33.25	3	11,357	0.03%
2019/01/10	1	33.45	8	34.02	34.45	-7	11,243	-0.06%
2019/01/09	18	34.38	3	34.82	33.50	15	11,212	0.13%
2019/01/08	12	34.73	29	35.12	35.20	-17	11,047	-0.15%
2019/01/07	12	34.76	6	35.06	34.70	6	10,995	0.05%
2019/01/04	17	33.74	4	33.56	33.50	13	10,953	0.12%
2019/01/03	4	34.75	8	34.78	34.70	-4	10,943	-0.04%
2019/01/02	4	34.55	4	34.40	34.10	0	10,824	0.00%
2018/12/28	2	33.83	2	33.83	33.80	0	10,841	0.00%
2018/12/27	12	34.18	14	34.14	33.65	-2	10,850	-0.02%
2018/12/26	8	34.60	7	33.29	32.80	1	10,677	0.01%
2018/12/25	18	36.05	1	36.70	35.15	17	10,571	0.16%
2018/12/24	8	37.14	5	36.44	37.45	3	10,361	0.03%
2018/12/22	9	35.76	8	36.06	35.75	1	10,235	0.01%
2018/12/21	3	36.15	6	35.83	36.30	-3	10,278	-0.03%
2018/12/20	16	35.54	13	35.33	34.80	3	10,098	0.03%
2018/12/19	5	35.32	3	35.17	35.10	2	9,975	0.02%
2018/12/18	1	37.00	0	0.00	36.30	1	9,811	0.01%
2018/12/17	22	36.96	15	36.93	37.35	7	9,706	0.07%
2018/12/14	24	36.96	26	37.00	37.20	-2	9,423	-0.02%
2018/12/13	11	37.97	8	38.28	37.75	3	9,117	0.03%
2018/12/12	33	40.53	23	40.32	39.65	10	8,849	0.11%
2018/12/11	38	38.43	54	38.74	40.00	-16	8,632	-0.19%
2018/12/10	163	36.21	151	36.86	36.40	12	8,376	0.14%	大買/大賣/
2018/12/07	16	34.44	22	35.18	35.75	-6	8,035	-0.07%
2018/12/06	5	32.77	3	32.63	32.50	2	7,826	0.03%
2018/12/05	4	34.66	19	34.68	34.50	-15	7,775	-0.19%
2018/12/04	26	34.27	45	34.48	34.15	-19	7,604	-0.25%
2018/12/03	28	33.18	29	32.42	33.45	-1	7,323	-0.01%
2018/11/30	15	30.70	3	29.90	30.45	12	7,115	0.17%
2018/11/29	6	31.72	3	31.92	30.00	3	7,093	0.04%
2018/11/26	2	30.50	4	30.99	30.00	-2	6,477	-0.03%
2018/11/23	4	29.95	5	30.10	29.80	-1	6,370	-0.02%
2018/11/22	3	29.93	2	30.75	29.80	1	6,320	0.02%
2018/11/21	4	29.90	4	30.46	30.15	0	6,279	0.00%
2018/11/20	5	30.19	3	30.50	30.15	2	6,230	0.03%
2018/11/19	5	30.89	4	30.88	31.00	1	6,184	0.02%
2018/11/16	9	32.06	2	31.80	32.00	7	6,094	0.11%
2018/11/15	7	32.80	11	33.18	32.60	-4	6,026	-0.07%
2018/11/14	18	32.89	42	32.50	32.90	-24	5,900	-0.41%
2018/11/13	1	30.80	5	30.48	31.10	-4	5,631	-0.07%
2018/11/12	2	30.00	2	29.75	29.55	0	5,464	0.00%
2018/11/09	0	0.00	2	29.15	29.30	-2	5,449	-0.04%
2018/11/08	6	30.33	1	30.05	29.70	5	5,481	0.09%
2018/11/07	3	29.60	26	29.26	29.60	-23	5,363	-0.43%
2018/11/06	3	27.10	0	0.00	26.95	3	5,306	0.06%
2018/11/05	0	0.00	17	27.76	28.05	-17	5,299	-0.32%
2018/11/02	0	0.00	4	25.78	25.90	-4	5,270	-0.08%
2018/11/01	2	25.25	0	0.00	25.20	2	5,330	0.04%
2018/10/31	1	24.50	10	24.50	24.65	-9	5,317	-0.17%
2018/10/30	3	24.25	0	0.00	24.40	3	5,287	0.06%
2018/10/26	1	26.60	0	0.00	25.70	1	5,200	0.02%
2018/10/25	5	26.00	1	26.35	26.00	4	5,151	0.08%
2018/10/24	11	26.77	7	26.91	26.95	4	5,109	0.08%
2018/10/22	0	0.00	11	25.60	25.50	-11	4,940	-0.22%
2018/10/19	0	0.00	1	24.75	24.50	-1	4,910	-0.02%
2018/10/18	1	24.50	0	0.00	24.60	1	4,852	0.02%
2018/10/17	4	24.90	4	25.10	24.35	0	4,821	0.00%
2018/10/16	5	24.45	4	24.70	24.75	1	4,770	0.02%
2018/10/15	4	23.90	4	24.25	23.90	0	4,732	0.00%
2018/10/12	10	24.00	11	24.14	24.25	-1	4,700	-0.02%
2018/10/11	34	24.00	2	24.03	23.95	32	4,645	0.69%
2018/10/09	6	26.77	2	27.25	26.60	4	4,532	0.09%
2018/10/08	3	27.43	5	26.85	26.80	-2	4,491	-0.04%
2018/10/05	5	28.90	0	0.00	28.80	5	4,394	0.11%
2018/10/04	1	30.45	0	0.00	29.70	1	4,309	0.02%
2018/10/03	1	30.85	0	0.00	30.85	1	4,247	0.02%
2018/10/02	1	30.10	0	0.00	30.00	1	4,113	0.02%
2018/10/01	4	29.60	0	0.00	30.10	4	4,069	0.10%
2018/09/28	1	29.40	0	0.00	30.05	1	4,025	0.02%
2018/09/27	3	29.17	0	0.00	29.40	3	3,937	0.08%
2018/09/26	2	30.20	0	0.00	29.90	2	3,854	0.05%
2018/09/25	1	31.65	0	0.00	31.50	1	3,757	0.03%
2018/09/20	13	32.04	2	31.95	32.00	11	3,638	0.30%
2018/09/19	7	33.34	8	32.99	32.90	-1	3,554	-0.03%
2018/09/18	2	33.70	5	33.55	33.00	-3	3,551	-0.08%
2018/09/17	8	35.31	17	35.21	34.30	-9	3,421	-0.26%
2018/09/14	17	33.69	24	33.52	34.00	-7	3,060	-0.23%
2018/09/13	28	32.91	22	33.53	32.60	6	2,683	0.22%
2018/09/12	5	31.54	4	31.63	31.15	1	2,380	0.04%
2018/09/11	4	31.43	0	0.00	31.30	4	2,317	0.17%
2018/09/10	4	31.75	4	31.45	31.35	0	2,210	0.00%
2018/09/07	6	31.47	12	30.76	30.80	-6	2,110	-0.28%
2018/09/06	11	32.22	23	32.04	31.00	-12	2,012	-0.60%
2018/09/05	50	31.81	17	31.68	32.50	33	1,849	1.78%
2018/09/04	6	29.52	10	30.00	30.00	-4	1,631	-0.25%
2018/09/03	10	29.69	1	30.00	28.60	9	1,556	0.58%
2018/08/27	0	0.00	4	29.59	29.60	-4	1,512	-0.26%
2018/08/23	0	0.00	1	28.50	29.65	-1	1,495	-0.07%
2018/08/22	1	28.60	2	28.53	28.25	-1	1,478	-0.07%
2018/08/21	0	0.00	1	28.25	28.15	-1	1,472	-0.07%
2018/08/20	5	28.22	2	27.90	27.90	3	1,467	0.20%
2018/08/17	3	29.93	0	0.00	29.30	3	1,438	0.21%
2018/08/16	2	29.85	2	29.90	30.00	0	1,431	0.00%
2018/08/14	1	29.50	1	29.65	29.80	0	1,355	0.00%
2018/08/13	0	0.00	4	28.74	29.40	-4	1,316	-0.30%
2018/08/10	0	0.00	5	28.70	28.85	-5	1,263	-0.40%
2018/08/09	1	28.60	0	0.00	28.25	1	1,210	0.08%
2018/08/08	2	28.20	0	0.00	28.20	2	1,163	0.17%
2018/08/03	0	0.00	1	27.00	27.10	-1	1,146	-0.09%
2018/08/02	1	26.55	0	0.00	26.75	1	1,150	0.09%
2018/07/30	0	0.00	1	27.55	27.40	-1	1,158	-0.09%
2018/07/17	1	26.50	10	26.65	26.40	-9	1,286	-0.70%
2018/07/13	0	0.00	1	27.35	27.20	-1	1,299	-0.08%
2018/07/11	2	26.50	0.1	26.65	26.50	1.9	1,343	0.14%
2018/07/09	1	26.75	0	0.00	26.60	1	1,384	0.07%
2018/07/04	2	26.75	1	26.65	26.65	1	1,441	0.07%
2018/06/28	29	28.60	2	28.10	28.00	27	1,520	1.78%
2018/06/27	5	28.00	56	27.89	29.00	-51	1,600	-3.19%
2018/06/26	15	26.69	8	27.45	26.95	7	1,690	0.41%
2018/06/25	0	0.00	4	27.10	27.55	-4	1,730	-0.23%
2018/06/20	1	26.40	0	0.00	26.50	1	1,847	0.05%
2018/06/15	4	26.60	4	27.05	26.45	0	1,902	0.00%
2018/06/14	2	26.75	0	0.00	26.60	2	1,926	0.10%
2018/06/12	1	27.00	0	0.00	27.10	1	2,084	0.05%
2018/06/11	0	0.00	23	26.90	26.90	-23	2,111	-1.09%
2018/06/08	2	27.20	0	0.00	27.00	2	2,188	0.09%
2018/06/07	0	0.00	1	27.40	27.20	-1	2,252	-0.04%
2018/06/05	1	26.75	0	0.00	26.45	1	2,679	0.04%
2018/06/04	0	0.00	1.1	26.70	26.75	-1.1	2,999	-0.04%
2018/05/31	23	25.10	0	0.00	25.25	23	3,302	0.70%
2018/05/30	11	25.10	0	0.00	25.10	11	3,561	0.31%
2018/05/29	2	25.70	0	0.00	25.35	2	3,686	0.05%
2018/05/22	0	0.00	1	25.70	25.70	-1	3,851	-0.03%
2018/05/17	5	25.25	0	0.00	25.25	5	3,828	0.13%
2018/05/14	7	25.14	4	25.05	25.15	3	3,860	0.08%
2018/05/11	1	25.75	0	0.00	25.70	1	3,844	0.03%
2018/05/09	5	26.20	0	0.00	26.20	5	3,837	0.13%
2018/05/07	0	0.00	0.1	25.85	25.75	-0.1	3,843	0.00%
2018/05/04	6	26.27	4	26.50	26.10	2	3,837	0.05%
2018/05/03	1	27.05	0	0.00	26.75	1	3,833	0.03%
2018/04/25	1	27.30	0	0.00	27.25	1	3,870	0.03%
2018/04/24	2	27.68	7	28.15	27.65	-5	3,863	-0.13%
2018/04/23	13	29.06	17	28.20	28.20	-4	3,854	-0.10%
2018/04/20	0	0.00	1	29.50	29.60	-1	3,848	-0.03%
2018/04/19	0	0.00	3	30.07	30.00	-3	3,875	-0.08%
2018/04/18	0	0.00	1	29.50	29.50	-1	3,958	-0.03%
2018/04/17	0	0.00	1	29.60	29.50	-1	3,946	-0.03%
2018/04/13	0	0.00	1.7	30.66	30.60	-1.7	3,914	-0.04%
2018/04/11	1	30.65	0.1	34.60	30.70	0.9	3,869	0.02%
2018/04/10	0	0.00	2	31.73	31.50	-2	3,835	-0.05%
2018/04/09	6	31.55	0	0.00	31.15	6	3,837	0.16%
2018/04/03	0	0.00	3	32.30	32.35	-3	3,825	-0.08%
2018/04/02	4	33.18	3	33.67	32.80	1	3,795	0.03%
2018/03/30	4	34.15	11	35.01	33.70	-7	3,724	-0.19%
2018/03/29	17	34.69	8	34.99	35.70	9	3,609	0.25%
2018/03/27	1	33.10	9	32.67	32.70	-8	3,386	-0.24%
2018/03/23	1	30.80	1	31.00	30.65	0	3,271	0.00%
2018/03/22	2	31.83	0	0.00	32.00	2	3,247	0.06%
2018/03/20	0	0.00	1	32.05	31.70	-1	3,160	-0.03%
2018/03/19	2	31.18	4	30.88	31.50	-2	3,129	-0.06%
2018/03/16	6	31.68	1	32.00	31.50	5	3,056	0.16%
2018/03/14	1	32.95	5	32.70	33.00	-4	2,939	-0.14%
2018/03/13	4	33.93	8	34.05	33.90	-4	2,857	-0.14%
2018/03/12	7	32.94	29	33.02	34.50	-22	2,799	-0.79%
2018/03/09	4	33.99	16	33.74	34.40	-12	2,570	-0.47%
2018/03/08	17	33.93	18	33.34	34.30	-1	2,367	-0.04%
2018/03/07	22	32.59	8	33.33	31.90	14	2,037	0.69%
2018/03/06	53	33.37	23	32.84	33.20	30	1,914	1.57%
2018/03/05	32	31.65	31	32.02	32.65	1	1,688	0.06%
2018/03/02	5	30.75	22	30.49	29.90	-17	1,423	-1.19%
2018/03/01	11	28.78	23	29.05	30.40	-12	1,289	-0.93%
2018/02/27	0	0.00	2	27.65	27.70	-2	1,189	-0.17%
2018/02/23	0	0.00	1	27.20	27.30	-1	1,141	-0.09%
2018/02/22	0	0.00	1	26.65	26.75	-1	1,118	-0.09%
2018/02/09	0	0.00	20	25.05	25.10	-20	1,123	-1.78%
2018/02/08	0	0.00	5	25.50	25.65	-5	1,122	-0.45%
2018/02/07	2	25.80	0	0.00	25.55	2	1,143	0.17%
2018/02/06	10	25.70	1	26.30	25.40	9	1,152	0.78%
2018/01/30	1	26.60	0	0.00	26.45	1	1,263	0.08%
2018/01/29	10	26.10	0	0.00	26.40	10	1,255	0.80%
2018/01/26	1	25.95	0	0.00	26.05	1	1,262	0.08%
2018/01/24	2	26.00	3	26.00	26.00	-1	1,317	-0.08%
2018/01/23	2	26.10	0	0.00	26.10	2	1,326	0.15%
2018/01/22	7	26.51	1	26.45	26.40	6	1,342	0.45%
2018/01/18	2	26.80	1	26.85	26.70	1	1,615	0.06%
2018/01/16	3	27.40	4	27.20	27.20	-1	1,762	-0.06%
2018/01/15	2	27.68	0	0.00	27.70	2	1,735	0.12%
2018/01/12	7	27.86	5	27.74	27.65	2	1,710	0.12%
2018/01/09	0	0.00	1	26.65	26.45	-1	1,611	-0.06%
2018/01/03	5	26.80	0	0.00	26.90	5	1,579	0.32%
2018/01/02	0	0.00	1	27.00	27.25	-1	1,559	-0.06%