南電 (8046)-中國信託-高雄券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	1	184.00	0	0.00	184.50	1	2,850	0.04%
2024/05/02	10	182.50	0	0.00	182.50	10	2,859	0.35%
2024/04/30	1.2	188.57	2	188.25	187.00	-0.9	2,855	-0.03%
2024/04/29	0	190.38	1.2	189.83	190.50	-1.2	2,864	-0.04%
2024/04/26	2	187.75	1.4	189.71	188.00	0.6	2,872	0.02%
2024/04/25	2	188.50	1.1	188.53	188.00	0.9	2,880	0.03%
2024/04/24	11	193.41	9.2	194.18	194.50	1.8	2,849	0.06%
2024/04/23	4.2	180.88	1.1	183.36	185.00	3.1	2,742	0.11%
2024/04/22	2.1	175.62	3.1	176.79	174.50	-1	2,657	-0.04%
2024/04/19	3.4	173.70	12	176.17	171.50	-8.6	2,634	-0.33%
2024/04/18	0.1	180.50	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	2.5	182.54	11	186.00	181.50	-8.5	2,527	-0.34%
2024/04/16	2.7	184.22	45	185.11	185.00	-42.4	2,493	-1.70%
2024/04/15	1.4	191.46	6.2	193.67	190.50	-4.8	2,500	-0.19%
2024/04/12	3	200.17	2	200.25	199.00	1	2,528	0.04%
2024/04/11	3.2	200.07	2.1	200.05	199.50	1.1	2,601	0.04%
2024/04/10	8	204.25	14	205.14	203.00	-6	2,740	-0.22%
2024/04/09	2	206.00	0	0.00	206.50	2	2,765	0.07%
2024/04/08	1	207.00	1	207.00	206.50	0	2,794	0.00%
2024/04/03	1	209.50	0.1	208.00	209.00	0.9	2,805	0.03%
2024/04/02	0	0.00	3	208.00	208.00	-3	2,809	-0.11%
2024/04/01	4.2	209.20	12	206.79	209.50	-7.9	2,812	-0.28%
2024/03/29	3.2	200.03	1	201.00	200.50	2.2	2,785	0.08%
2024/03/28	7.1	199.17	7.8	199.40	198.00	-0.7	2,778	-0.03%
2024/03/27	5.1	201.81	1	201.50	202.00	4.1	2,823	0.15%
2024/03/26	0.3	207.21	0	0.00	204.00	0.3	2,872	0.01%
2024/03/25	0	0.00	5.2	210.95	208.50	-5.2	2,937	-0.18%
2024/03/22	0.1	212.00	1	211.50	211.00	-0.9	2,996	-0.03%
2024/03/21	0.1	213.49	0	0.00	212.00	0.1	3,036	0.00%
2024/03/20	7	212.56	0	0.00	212.50	7	3,096	0.23%
2024/03/19	1.2	210.08	1	211.00	211.50	0.2	3,104	0.01%
2024/03/18	1	206.00	1	211.00	211.00	0	3,115	0.00%
2024/03/15	0.1	203.00	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	2	204.25	1	206.00	206.00	1	3,108	0.03%
2024/03/13	0.2	209.15	1	203.50	203.00	-0.8	3,126	-0.03%
2024/03/12	0.2	208.50	0	0.00	209.00	0.2	3,128	0.01%
2024/03/11	0.3	207.20	2	206.75	207.50	-1.8	3,199	-0.05%
2024/03/08	3.2	202.55	3	206.33	206.50	0.2	3,322	0.00%
2024/03/07	0.4	205.85	0	0.00	203.50	0.4	3,378	0.01%
2024/03/06	0.1	206.88	0	0.00	206.00	0.1	3,388	0.00%
2024/03/05	2	211.50	10	210.55	210.00	-8	3,400	-0.24%
2024/03/04	6	210.33	9.3	209.52	209.00	-3.3	3,442	-0.10%
2024/03/01	2.2	211.98	2.1	210.55	210.50	0.1	3,459	0.00%
2024/02/29	2.2	210.05	0	0.00	211.50	2.2	3,458	0.06%
2024/02/27	2.1	211.84	7.3	211.32	210.50	-5.2	3,424	-0.15%
2024/02/26	0.1	222.00	2	221.50	221.00	-1.9	3,357	-0.06%
2024/02/23	0.3	223.67	0	0.00	221.50	0.3	3,390	0.01%
2024/02/22	1.1	225.09	3	225.50	225.00	-1.9	3,425	-0.06%
2024/02/21	1.1	228.00	0	0.00	228.00	1.1	3,411	0.03%
2024/02/20	1.1	230.45	1	230.00	229.50	0.1	3,414	0.00%
2024/02/19	4.4	232.18	0.1	232.91	230.50	4.3	3,454	0.12%
2024/02/16	0.2	227.50	0	0.00	228.00	0.2	3,462	0.01%
2024/02/15	7.1	221.31	0	0.00	224.50	7.1	3,465	0.20%
2024/02/05	0.1	225.00	0	0.00	225.50	0.1	3,451	0.00%
2024/02/02	0	0.00	4	227.24	227.50	-4	3,491	-0.12%
2024/02/01	1	225.00	0	227.00	226.50	1	3,533	0.03%
2024/01/31	2.1	227.52	6.1	227.51	227.00	-4	3,579	-0.11%
2024/01/30	4	228.50	1.1	227.14	227.00	3	3,603	0.08%
2024/01/29	3	227.50	1	227.00	228.00	2	3,628	0.06%
2024/01/26	0	0.00	1	224.00	225.00	-1	3,738	-0.03%
2024/01/25	0.1	225.00	1	225.00	224.50	-0.9	3,778	-0.02%
2024/01/24	0	0.00	0	226.00	225.50	0	3,781	0.00%
2024/01/23	0	0.00	1.1	228.05	227.50	-1.1	3,825	-0.03%
2024/01/22	1	225.50	0	0.00	225.00	1	3,827	0.03%
2024/01/19	1	221.00	1	221.50	221.50	0	3,865	0.00%
2024/01/18	2.1	217.50	1.1	218.45	216.50	1	3,906	0.03%
2024/01/17	1.2	221.25	0	0.00	218.50	1.2	3,917	0.03%
2024/01/15	2.1	226.02	0	0.00	224.00	2.1	3,890	0.05%
2024/01/12	3	227.50	1	229.50	229.00	2	3,882	0.05%
2024/01/10	1	226.00	0.8	226.50	225.50	0.2	3,980	0.00%
2024/01/09	4.5	227.67	1.1	226.55	226.00	3.4	3,991	0.09%
2024/01/08	7.3	226.95	1	224.50	224.50	6.3	3,978	0.16%
2024/01/05	12.6	229.12	4.9	227.96	227.00	7.7	3,914	0.20%
2024/01/04	5.7	232.99	0.2	234.00	231.00	5.5	3,860	0.14%
2024/01/03	5.3	246.00	0	0.00	243.00	5.3	3,772	0.14%
2024/01/02	0.5	251.00	2	251.25	250.00	-1.5	3,822	-0.04%
2023/12/29	1	249.50	0.2	250.50	251.50	0.8	3,818	0.02%
2023/12/28	1.1	249.88	0	0.00	248.00	1.1	3,827	0.03%
2023/12/27	0	0.00	0.1	249.50	250.00	-0.1	3,836	0.00%
2023/12/26	2.2	248.58	1.1	247.18	247.50	1.1	3,883	0.03%
2023/12/25	1	245.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	1.1	241.22	0	0.00	241.50	1.1	3,974	0.03%
2023/12/20	1	246.50	0.3	247.50	245.50	0.7	3,964	0.02%
2023/12/19	1.1	245.14	0	0.00	244.50	1.1	3,977	0.03%
2023/12/18	1	247.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0.1	251.63	1.1	254.55	252.50	-1	4,052	-0.03%
2023/12/14	2	251.50	2.2	251.98	252.00	-0.2	4,078	0.00%
2023/12/13	1	248.50	0.1	249.00	250.00	0.9	4,157	0.02%
2023/12/12	8.2	253.00	4	248.31	248.00	4.2	4,381	0.10%
2023/12/11	2.1	252.48	0.1	252.50	252.50	2	4,415	0.05%
2023/12/08	0.1	250.50	6.2	249.60	250.00	-6.2	4,443	-0.14%
2023/12/06	3.2	250.55	1	249.00	249.00	2.2	4,527	0.05%
2023/12/05	2.5	252.42	6.2	254.31	252.50	-3.8	4,476	-0.08%
2023/12/04	6.2	244.39	14.5	249.41	250.50	-8.4	4,364	-0.19%
2023/12/01	0.1	250.00	1	244.00	249.50	-1	4,269	-0.02%
2023/11/29	5	246.60	8.1	248.53	251.00	-3.1	4,252	-0.07%
2023/11/28	8	239.56	6.2	243.44	245.00	1.8	4,208	0.04%
2023/11/27	2	239.00	2	238.50	239.00	0	4,170	0.00%
2023/11/24	0	0.00	7	239.14	238.00	-7	4,195	-0.17%
2023/11/22	5.1	238.49	1	237.00	237.00	4.1	4,265	0.10%
2023/11/21	6	240.92	13	242.50	242.50	-7	4,264	-0.16%
2023/11/20	2	238.50	1.1	239.50	239.00	0.9	4,280	0.02%
2023/11/17	3	236.17	3	237.33	237.00	0	4,269	0.00%
2023/11/16	0.3	237.67	2	236.75	238.50	-1.7	4,271	-0.04%
2023/11/15	5.1	235.89	6.1	236.75	235.50	-0.9	4,240	-0.02%
2023/11/14	4	232.00	2	231.00	230.50	2	4,201	0.05%
2023/11/13	1.1	233.00	0	0.00	230.50	1.1	4,221	0.02%
2023/11/10	2.1	223.60	2	223.50	228.00	0.1	4,226	0.00%
2023/11/09	2.3	228.20	0	0.00	227.50	2.3	4,200	0.06%
2023/11/08	4	231.63	1	231.00	231.00	3	4,201	0.07%
2023/11/07	1.2	233.00	0	0.00	232.50	1.2	4,181	0.03%
2023/11/06	0.1	236.50	1	237.00	237.00	-0.9	4,201	-0.02%
2023/11/03	4.4	233.63	4	234.25	232.50	0.4	4,199	0.01%
2023/11/02	6.2	243.34	2.2	243.07	243.00	4	4,130	0.10%
2023/11/01	0	0.00	0	240.00	240.00	0	4,126	0.00%
2023/10/31	0	0.00	0	237.50	236.00	0	4,181	0.00%
2023/10/27	4	235.00	0	0.00	233.50	4	4,309	0.09%
2023/10/26	3.2	230.62	0.5	231.00	229.00	2.7	4,322	0.06%
2023/10/25	0	237.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0.1	236.50	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	0.1	238.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	1.1	239.95	1	242.00	239.50	0.1	4,398	0.00%
2023/10/19	1.5	243.64	0	0.00	242.50	1.5	4,421	0.03%
2023/10/18	6	250.08	6	250.25	250.50	0	4,439	0.00%
2023/10/17	0	0.00	1	258.00	255.50	-1	4,458	-0.02%
2023/10/13	1	258.50	1	256.50	257.00	0	4,789	0.00%
2023/10/12	1	258.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0.1	257.50	0	0.00	260.00	0.1	4,923	0.00%
2023/10/06	3.3	254.56	1	253.50	251.50	2.3	5,040	0.05%
2023/10/05	1.1	263.82	1	261.50	260.50	0.1	5,050	0.00%
2023/10/04	3.1	258.85	2	259.25	264.00	1.1	5,058	0.02%
2023/10/03	2.1	266.33	0	0.00	262.00	2.1	5,070	0.04%
2023/10/02	2.1	267.57	4.4	269.32	267.50	-2.3	5,179	-0.04%
2023/09/28	3.1	267.01	3	268.00	266.50	0.1	5,182	0.00%
2023/09/26	2.1	265.72	1	263.04	263.00	1	5,193	0.02%
2023/09/25	2	269.25	2	268.75	269.00	0	5,186	0.00%
2023/09/22	2.1	259.73	3	265.50	267.00	-1	5,138	-0.02%
2023/09/21	2	261.50	3	262.50	263.50	-1	5,088	-0.02%
2023/09/20	2.8	264.11	7	265.57	260.50	-4.2	5,100	-0.08%
2023/09/19	4.3	273.32	3.3	272.13	271.00	1	5,047	0.02%
2023/09/18	5.1	271.50	0	0.00	272.50	5.1	4,983	0.10%
2023/09/15	7	270.00	23.6	268.98	272.00	-16.6	4,889	-0.34%
2023/09/14	1.1	257.00	0	0.00	259.00	1.1	4,683	0.02%
2023/09/13	2.2	257.31	2	257.49	257.50	0.2	4,665	0.00%
2023/09/12	5	258.70	6.3	258.78	260.50	-1.3	4,689	-0.03%
2023/09/11	1.1	250.45	0.3	250.67	251.00	0.8	4,724	0.02%
2023/09/08	1.1	249.51	5	249.50	249.00	-3.9	4,791	-0.08%
2023/09/07	0.1	249.50	3.4	250.97	250.00	-3.3	4,860	-0.07%
2023/09/06	0	0.00	2.2	248.80	249.00	-2.2	4,890	-0.04%
2023/09/05	4.1	248.38	3	248.33	248.00	1.1	4,945	0.02%
2023/09/04	5	244.40	8	248.00	250.00	-3	5,054	-0.06%
2023/09/01	3	242.33	1	243.00	243.00	2	5,138	0.04%
2023/08/30	8	244.75	11	242.86	243.00	-3	5,299	-0.06%
2023/08/29	2	243.75	5.5	242.72	244.00	-3.5	5,405	-0.06%
2023/08/28	2	237.25	5.5	237.26	236.50	-3.5	5,416	-0.06%
2023/08/25	5.5	232.91	1	232.00	231.00	4.5	5,489	0.08%
2023/08/24	1	241.81	3	236.67	239.50	-2	5,579	-0.04%
2023/08/23	1	230.00	6	229.67	230.50	-5	5,698	-0.09%
2023/08/22	5	230.50	5	229.00	229.50	0	5,872	0.00%
2023/08/21	4.1	228.85	3.1	229.00	228.00	1	6,151	0.02%
2023/08/18	2.2	233.58	1	230.50	231.00	1.2	6,247	0.02%
2023/08/17	3	233.84	2	233.25	236.50	1	6,326	0.02%
2023/08/16	1	237.00	4	237.50	236.00	-3	6,441	-0.05%
2023/08/15	3	235.67	0	0.00	236.50	3	6,553	0.05%
2023/08/14	5.2	231.78	1	234.00	232.00	4.2	6,639	0.06%
2023/08/10	6.3	241.28	1	240.00	238.50	5.3	6,828	0.08%
2023/08/09	4	247.50	4	248.25	247.00	0	6,830	0.00%
2023/08/08	3.2	244.29	0	0.00	245.00	3.2	6,867	0.05%
2023/08/07	8	252.38	3	252.00	250.50	5	6,877	0.07%
2023/08/04	1.2	252.73	4	250.88	252.50	-2.8	6,923	-0.04%
2023/08/02	5.2	252.53	3	255.17	251.50	2.2	7,040	0.03%
2023/08/01	6	251.42	4	250.88	249.50	2	7,091	0.03%
2023/07/31	9.1	253.52	7	252.43	248.00	2.1	7,135	0.03%
2023/07/28	0	0.00	2.1	252.69	254.50	-2.1	7,229	-0.03%
2023/07/27	5.1	250.61	16.3	250.13	250.00	-11.2	7,271	-0.15%
2023/07/26	2	254.50	1	260.50	254.50	1	7,344	0.01%
2023/07/25	16.1	263.82	1	265.00	258.00	15.1	7,480	0.20%
2023/07/24	2.2	263.86	2	264.00	261.50	0.2	7,518	0.00%
2023/07/21	6.2	260.56	1	260.00	258.00	5.2	7,599	0.07%
2023/07/20	18.1	272.80	19	268.87	267.00	-0.9	7,689	-0.01%
2023/07/19	11.2	275.03	5	272.60	266.50	6.2	7,723	0.08%
2023/07/18	4.4	275.03	11.9	272.00	275.50	-7.6	7,678	-0.10%
2023/07/17	5.1	266.93	13	263.04	262.50	-7.9	7,491	-0.11%
2023/07/14	8.2	268.25	9.2	268.02	266.00	-1.1	7,540	-0.01%
2023/07/13	6.3	263.89	22.2	267.87	264.50	-15.9	7,468	-0.21%
2023/07/12	10.5	250.06	6.1	253.05	254.50	4.3	7,352	0.06%
2023/07/11	1	246.98	7.1	245.61	247.00	-6.1	7,336	-0.08%
2023/07/10	1.3	245.96	4	242.88	243.50	-2.7	7,441	-0.04%
2023/07/07	14.7	248.82	9.3	247.30	246.50	5.4	7,447	0.07%
2023/07/06	16.5	259.15	4	257.25	255.50	12.5	7,352	0.17%
2023/07/05	8.2	264.66	1	264.00	261.50	7.2	7,356	0.10%
2023/07/04	3	262.68	0	0.00	262.00	3	7,334	0.04%
2023/07/03	1.3	268.85	2	269.00	270.00	-0.7	7,384	-0.01%
2023/06/30	1.1	264.31	0	0.00	264.00	1.1	7,531	0.01%
2023/06/29	5	263.10	3	264.67	262.50	2	7,637	0.03%
2023/06/28	13.2	265.25	1	269.50	262.00	12.2	7,679	0.16%
2023/06/27	15.2	270.15	7	271.29	268.50	8.2	7,779	0.11%
2023/06/26	17	275.91	18	274.83	275.00	-1	7,818	-0.01%
2023/06/21	3.1	278.52	0	0.00	278.00	3.1	8,025	0.04%
2023/06/20	5	282.48	1	281.50	281.50	4	8,127	0.05%
2023/06/19	3	277.34	0	0.00	278.00	3	8,249	0.04%
2023/06/16	13	278.92	6	279.83	279.50	7	8,322	0.08%
2023/06/15	10.3	283.29	9.2	282.27	281.00	1.1	8,296	0.01%
2023/06/14	15	293.53	3.1	294.82	293.50	11.9	8,249	0.14%
2023/06/13	6.2	290.21	10.3	291.83	293.00	-4.2	8,253	-0.05%
2023/06/12	3	282.52	4	284.88	286.00	-1	8,243	-0.01%
2023/06/09	10.1	282.46	9.2	283.47	284.50	0.9	8,308	0.01%
2023/06/08	5.4	281.71	2	283.50	282.00	3.4	8,401	0.04%
2023/06/07	55.2	291.59	9.2	290.67	290.00	46	8,463	0.54%
2023/06/06	12.7	299.21	7	297.07	296.50	5.7	8,514	0.07%
2023/06/05	8	306.25	3	305.69	305.00	5	8,504	0.06%
2023/06/02	6.1	305.03	39	305.86	308.00	-32.9	8,495	-0.39%
2023/06/01	32.1	298.08	2	299.50	298.50	30.1	8,464	0.36%
2023/05/31	2.1	299.00	15	299.83	303.00	-12.9	8,667	-0.15%
2023/05/30	17.5	296.13	10.1	295.94	294.00	7.4	8,725	0.09%
2023/05/29	20.1	304.35	14.1	304.96	302.50	6	8,686	0.07%
2023/05/26	19.2	309.06	38	305.08	303.00	-18.8	8,597	-0.22%
2023/05/25	28.3	305.17	18.2	301.55	302.50	10.1	8,464	0.12%
2023/05/24	5	287.90	10.7	289.98	292.00	-5.7	8,223	-0.07%
2023/05/23	10	285.95	8.1	285.71	289.00	2	8,138	0.02%
2023/05/22	13.8	282.67	2	282.00	281.50	11.8	8,079	0.15%
2023/05/19	11	291.55	18.3	290.09	293.00	-7.3	7,965	-0.09%
2023/05/18	6.3	286.90	17	290.68	285.50	-10.7	7,929	-0.14%
2023/05/17	13.2	288.08	2	288.26	286.50	11.1	7,927	0.14%
2023/05/16	6	289.16	7.6	288.77	288.50	-1.6	7,854	-0.02%
2023/05/15	12.2	284.08	5	283.90	281.00	7.2	7,773	0.09%
2023/05/12	6.1	285.46	4	283.25	287.00	2.1	7,789	0.03%
2023/05/11	13.4	282.61	2.4	282.83	278.00	11	7,758	0.14%
2023/05/10	3	283.67	5.1	283.59	282.50	-2.1	7,761	-0.03%
2023/05/09	2.1	285.28	16	286.13	287.50	-14	7,767	-0.18%
2023/05/08	4.3	283.15	40.4	283.97	281.00	-36.1	7,773	-0.46%
2023/05/05	3	275.65	5.2	275.37	277.50	-2.2	7,758	-0.03%
2023/05/04	9.1	270.11	4.4	270.56	272.50	4.7	7,857	0.06%
2023/05/03	10	276.60	23.1	277.95	276.00	-13.1	7,900	-0.17%
2023/05/02	3	275.83	20.4	277.71	277.50	-17.4	7,915	-0.22%
2023/04/28	6.3	275.97	21.1	276.02	274.50	-14.9	7,942	-0.19%
2023/04/27	2.1	264.76	6	267.33	266.50	-4	7,815	-0.05%
2023/04/26	1	262.50	19	266.34	269.00	-18	7,812	-0.23%
2023/04/25	4.1	261.88	1	265.00	258.00	3.1	7,838	0.04%
2023/04/24	5	264.80	7.1	265.51	268.50	-2.1	7,743	-0.03%
2023/04/21	15.2	260.24	7	260.21	260.00	8.2	7,734	0.11%
2023/04/20	15.2	255.80	2	258.50	255.00	13.2	7,732	0.17%
2023/04/19	30.2	257.58	2	259.75	254.00	28.2	7,858	0.36%
2023/04/18	3	264.00	2.2	263.45	263.00	0.8	7,907	0.01%
2023/04/17	5.3	263.02	7	260.07	264.50	-1.8	8,079	-0.02%
2023/04/14	3.1	263.53	1	263.50	263.00	2.1	8,253	0.02%
2023/04/13	6.6	268.19	31.2	264.05	264.00	-24.6	8,265	-0.30%
2023/04/12	5	274.30	0	0.00	274.50	5	8,201	0.06%
2023/04/11	4	276.63	5	275.20	274.00	-1	8,246	-0.01%
2023/04/10	2.3	273.10	2	274.25	275.50	0.3	8,270	0.00%
2023/04/07	4.1	274.51	9	275.06	274.00	-4.9	8,272	-0.06%
2023/04/06	6.2	274.10	2.2	273.64	274.50	4	8,283	0.05%
2023/03/31	6.1	283.41	20.1	285.95	283.00	-13.9	8,310	-0.17%
2023/03/30	3.1	280.32	3	279.17	281.00	0.1	8,315	0.00%
2023/03/29	9.2	272.40	2	276.00	272.00	7.2	8,478	0.08%
2023/03/28	9	277.28	4.2	275.90	273.50	4.8	8,836	0.05%
2023/03/27	16	285.80	8	284.13	285.50	8	8,862	0.09%
2023/03/24	8.1	287.30	13.8	286.36	286.50	-5.6	9,014	-0.06%
2023/03/23	13	277.62	14	278.32	280.50	-1	8,871	-0.01%
2023/03/22	57.1	276.74	58.5	275.61	275.50	-1.4	8,921	-0.02%
2023/03/21	45.1	264.19	41	269.30	269.00	4.1	8,944	0.05%
2023/03/20	53	263.47	58	262.64	262.50	-5	8,933	-0.06%
2023/03/17	21	263.02	23	261.28	261.00	-2	9,094	-0.02%
2023/03/16	8	259.94	5	260.00	259.00	3	9,229	0.03%
2023/03/15	39.2	263.89	41	260.62	259.50	-1.8	9,580	-0.02%
2023/03/14	45.5	262.26	28	260.57	260.00	17.5	9,712	0.18%
2023/03/13	38.3	264.83	16.1	263.19	266.00	22.3	9,889	0.22%
2023/03/10	34	263.56	61.3	260.84	260.00	-27.3	9,931	-0.27%
2023/03/09	21.1	265.96	9.2	266.85	266.50	11.9	10,174	0.12%
2023/03/08	8.3	260.50	7.1	259.83	263.00	1.2	10,063	0.01%
2023/03/07	16.1	257.53	3	257.67	258.50	13.1	10,084	0.13%
2023/03/06	10	262.45	6	263.08	261.00	4	10,128	0.04%
2023/03/03	11.1	259.10	10	260.25	259.00	1.1	10,261	0.01%
2023/03/02	6	244.67	10	249.30	250.50	-4	10,165	-0.04%
2023/03/01	1	236.50	2	240.75	240.50	-1	10,116	-0.01%
2023/02/24	2.1	237.62	0	0.00	235.00	2.1	10,158	0.02%
2023/02/23	24	241.48	3	243.50	243.00	21	10,183	0.21%
2023/02/22	16	241.28	0	0.00	240.00	16	10,408	0.15%
2023/02/21	0	0.00	3	247.50	247.00	-3	10,602	-0.03%
2023/02/20	4	246.00	1	248.50	244.00	3	10,845	0.03%
2023/02/17	1.5	245.33	4	245.38	245.50	-2.5	11,153	-0.02%
2023/02/16	3	246.50	2	247.25	247.50	1	11,793	0.01%
2023/02/15	2.1	239.07	10	243.00	244.00	-8	11,900	-0.07%
2023/02/14	1	240.50	2	237.50	238.50	-1	11,952	-0.01%
2023/02/13	9.2	235.54	5	237.60	233.00	4.2	12,322	0.03%
2023/02/10	3.3	238.08	1	237.50	237.00	2.3	12,572	0.02%
2023/02/09	1.1	242.54	1	243.50	243.00	0.1	12,694	0.00%
2023/02/08	2.3	244.22	1	247.00	244.00	1.3	12,976	0.01%
2023/02/07	4.1	241.54	10.2	241.51	244.00	-6.2	13,058	-0.05%
2023/02/06	11	241.36	9.1	241.38	239.00	1.9	13,207	0.01%
2023/02/03	10.2	259.17	1.1	259.09	255.00	9.1	13,161	0.07%
2023/02/02	12.1	258.54	21.2	259.99	264.50	-9.2	13,207	-0.07%
2023/02/01	17	252.35	20	254.13	255.50	-3	13,225	-0.02%
2023/01/31	7	244.29	5.1	245.08	243.00	2	13,197	0.01%
2023/01/30	5	244.50	27.1	242.22	246.00	-22.1	13,404	-0.17%
2023/01/17	2.1	232.48	3	234.00	234.50	-0.9	13,495	-0.01%
2023/01/16	1	232.00	2	233.26	233.00	-1	13,839	-0.01%
2023/01/13	10.1	233.51	46.3	236.53	230.00	-36.3	14,000	-0.26%
2023/01/12	6	233.50	3	235.83	232.00	3	14,152	0.02%
2023/01/11	36	234.28	5	237.20	234.00	31	14,447	0.21%
2023/01/10	9.3	233.08	4	235.25	236.50	5.3	14,660	0.04%
2023/01/09	11.1	233.55	12	234.17	236.00	-1	14,843	-0.01%
2023/01/06	3	224.50	6.1	224.63	227.50	-3.1	14,819	-0.02%
2023/01/05	23.2	220.69	21	220.88	219.50	2.2	14,815	0.01%
2023/01/04	18.1	225.08	10	226.90	223.00	8.1	14,728	0.06%
2023/01/03	7	232.07	11	229.00	233.00	-4	14,662	-0.03%
2022/12/30	17.1	229.47	3	229.50	227.00	14.1	14,732	0.10%
2022/12/29	11	229.86	9	229.00	231.00	2	14,768	0.01%
2022/12/28	10	234.55	14	235.96	231.50	-4	14,913	-0.03%
2022/12/27	6	240.25	4	240.00	238.00	2	15,074	0.01%
2022/12/26	13	238.15	8	238.56	237.00	5	15,149	0.03%
2022/12/23	19	241.74	20	240.40	242.00	-1	15,276	-0.01%
2022/12/22	25	237.10	29	237.90	243.00	-4	15,283	-0.03%
2022/12/21	18.3	237.05	18	236.86	237.00	0.3	15,279	0.00%
2022/12/20	19.3	243.25	23.3	242.77	241.50	-4	15,189	-0.03%
2022/12/19	8	257.81	10	257.85	257.00	-2	14,930	-0.01%
2022/12/16	25	261.86	9	263.78	260.00	16	14,855	0.11%
2022/12/15	9	272.72	8.1	273.83	274.00	0.9	14,757	0.01%
2022/12/14	13	273.15	13	273.96	274.00	0	14,743	0.00%
2022/12/13	13	277.62	6	279.90	270.00	7	14,790	0.05%
2022/12/12	19.5	280.53	15	278.40	281.00	4.5	14,675	0.03%
2022/12/09	24	287.29	13	288.34	281.50	11	14,751	0.07%
2022/12/08	10.5	284.02	17.1	280.29	287.00	-6.6	14,641	-0.04%
2022/12/07	35.1	291.59	36.2	282.52	278.50	-1.2	14,622	-0.01%
2022/12/06	24	308.46	26	310.71	304.50	-2	14,293	-0.01%
2022/12/05	33.1	308.55	37.7	309.88	310.50	-4.6	14,155	-0.03%
2022/12/02	28	289.75	28	292.14	295.50	0	13,957	0.00%
2022/12/01	24.1	286.10	26	288.71	286.50	-1.9	13,977	-0.01%
2022/11/30	5	269.60	3	267.50	269.50	2	13,656	0.01%
2022/11/29	9	267.89	9	267.33	267.00	0	13,768	0.00%
2022/11/28	5	271.10	5	270.00	273.00	0	13,889	0.00%
2022/11/25	23	273.37	27.5	273.91	271.00	-4.5	14,066	-0.03%
2022/11/24	9	267.17	11	265.86	270.00	-2	13,891	-0.01%
2022/11/23	7	261.07	5	262.39	259.00	2	13,814	0.01%
2022/11/22	0	261.00	0	0.00	262.00	0	13,857	0.00%
2022/11/21	7	260.36	6	261.25	261.00	1	13,867	0.01%
2022/11/18	15.4	263.27	8	263.25	258.00	7.4	13,855	0.05%
2022/11/17	30.1	268.38	19.1	270.87	267.50	11	13,777	0.08%
2022/11/16	27.1	268.15	27.1	269.32	272.50	0	13,810	0.00%
2022/11/15	22	264.09	17	265.88	270.50	5	13,909	0.04%
2022/11/14	75.1	264.06	64	264.80	263.00	11.1	13,834	0.08%
2022/11/11	1	256.50	7.7	256.50	256.50	-6.7	13,368	-0.05%
2022/11/10	13.1	232.42	8.1	232.81	233.50	5	13,309	0.04%
2022/11/09	8.1	228.87	16.1	228.84	234.50	-8.1	13,340	-0.06%
2022/11/08	10.1	219.83	21.1	220.84	219.00	-11	13,260	-0.08%
2022/11/07	16	216.06	29.1	216.11	214.50	-13.1	13,156	-0.10%
2022/11/04	15.2	211.77	22	215.32	217.00	-6.8	13,147	-0.05%
2022/11/03	7.1	215.22	18.6	215.62	217.00	-11.6	12,958	-0.09%
2022/11/02	2.4	208.29	7.1	212.12	217.50	-4.7	12,985	-0.04%
2022/11/01	12.1	208.77	8.1	210.14	208.50	3.9	12,849	0.03%
2022/10/31	18	211.28	14	211.50	211.50	4	12,874	0.03%
2022/10/28	17.2	209.21	7	208.36	208.50	10.2	12,879	0.08%
2022/10/27	6.1	202.74	11	204.91	207.00	-4.9	12,750	-0.04%
2022/10/26	23	203.65	15	201.73	199.50	8	12,741	0.06%
2022/10/25	19	208.45	16.2	208.46	207.00	2.8	12,665	0.02%
2022/10/24	43.5	208.15	50	208.35	207.50	-6.5	12,654	-0.05%
2022/10/21	11	200.09	12.1	201.69	195.00	-1.1	12,710	-0.01%
2022/10/20	25.3	199.46	8	198.56	199.50	17.3	12,735	0.14%
2022/10/19	23.6	205.84	21.1	206.85	205.00	2.5	12,665	0.02%
2022/10/18	29.1	200.33	23	200.70	201.00	6.1	12,497	0.05%
2022/10/17	6.1	189.20	7	191.36	195.00	-1	12,474	-0.01%
2022/10/14	2.1	191.32	7	189.93	195.50	-5	12,509	-0.04%
2022/10/13	7	187.14	5	183.00	178.00	2	12,619	0.02%
2022/10/12	7	188.50	16.4	190.52	189.00	-9.4	12,571	-0.07%
2022/10/11	5.1	192.80	7	191.86	187.50	-1.9	12,616	-0.01%
2022/10/07	8	204.19	5	203.90	204.00	3	12,604	0.02%
2022/10/06	2	201.50	6.1	202.00	207.00	-4.1	12,628	-0.03%
2022/10/05	15.1	202.93	20	203.40	200.50	-5	12,668	-0.04%
2022/10/04	18	194.36	16	197.41	198.00	2	12,570	0.02%
2022/10/03	3	185.67	2	184.50	188.50	1	12,519	0.01%
2022/09/30	11.1	186.09	10	187.15	189.00	1.1	12,630	0.01%
2022/09/29	4	188.62	2	185.75	186.00	2	12,684	0.02%
2022/09/28	5	189.20	4	190.00	187.00	1	12,715	0.01%
2022/09/27	2.3	197.85	6.3	197.32	200.00	-4	12,759	-0.03%
2022/09/26	24	195.08	30	199.17	193.00	-6	12,737	-0.05%
2022/09/23	1.2	206.56	2	207.25	205.00	-0.8	12,722	-0.01%
2022/09/22	8.1	208.62	23	208.17	207.00	-14.9	12,698	-0.12%
2022/09/21	4	218.88	2	217.25	216.00	2	12,641	0.02%
2022/09/20	17.1	222.29	18	218.94	220.50	-0.9	12,644	-0.01%
2022/09/19	7	223.93	7	223.00	222.00	0	12,513	0.00%
2022/09/16	3	224.00	0	0.00	221.50	3	12,492	0.02%
2022/09/15	2.1	229.05	4	231.75	228.00	-1.9	12,403	-0.02%
2022/09/14	22.1	229.18	12	228.63	229.50	10.1	12,408	0.08%
2022/09/13	10.1	246.36	8	242.50	240.00	2.1	12,285	0.02%
2022/09/12	18	248.36	18	250.22	246.50	0	12,262	0.00%
2022/09/08	19	244.71	16	242.63	242.00	3	12,336	0.02%
2022/09/07	13.3	241.74	11	244.32	242.00	2.3	12,397	0.02%
2022/09/06	7	252.57	11	251.73	250.50	-4	12,319	-0.03%
2022/09/05	31.4	248.49	36	250.67	247.50	-4.7	12,305	-0.04%
2022/09/02	21	247.67	13.1	248.10	243.00	7.9	12,206	0.06%
2022/09/01	8.3	247.74	20.2	254.77	244.50	-11.9	12,032	-0.10%
2022/08/31	10	267.90	2	267.50	270.50	8	11,794	0.07%
2022/08/30	8	266.75	12	267.58	267.50	-4	11,767	-0.03%
2022/08/29	17.1	261.69	10	260.55	266.50	7.1	11,715	0.06%
2022/08/26	27	280.94	29	281.90	278.00	-2	11,605	-0.02%
2022/08/25	8	274.94	11	274.73	276.00	-3	11,562	-0.03%
2022/08/24	18	273.19	21	270.50	270.00	-3	11,603	-0.03%
2022/08/23	50.4	280.71	44.1	278.98	274.00	6.4	11,453	0.06%
2022/08/22	36	297.55	22	294.82	288.00	14	11,245	0.12%
2022/08/19	26	286.58	29.2	289.55	295.00	-3.2	10,925	-0.03%
2022/08/18	10.2	273.89	11	275.18	281.50	-0.8	10,763	-0.01%
2022/08/17	2.1	276.87	3	278.67	278.00	-1	10,705	-0.01%
2022/08/16	12.1	281.02	9.1	280.88	277.00	3	10,591	0.03%
2022/08/15	42.1	277.63	67	277.90	282.00	-25	10,432	-0.24%
2022/08/12	55.1	258.71	51.1	261.75	261.50	4	10,094	0.04%
2022/08/11	9	255.44	22	255.23	254.00	-13	9,930	-0.13%
2022/08/10	12.1	249.58	2	249.25	245.50	10.1	9,778	0.10%
2022/08/09	10	249.00	9.2	250.23	249.00	0.8	9,654	0.01%
2022/08/08	9	244.22	3	244.17	246.50	6	9,525	0.06%
2022/08/05	10	244.90	11	244.55	244.00	-1	9,468	-0.01%
2022/08/04	9	236.16	8	233.25	234.50	1	9,353	0.01%
2022/08/03	5	236.40	5.2	233.63	234.00	-0.2	9,176	0.00%
2022/08/02	8	235.12	9	235.28	238.00	-1	9,128	-0.01%
2022/08/01	13	240.50	18	236.22	243.50	-5	8,992	-0.06%
2022/07/29	10.1	243.02	8	244.00	240.50	2.1	8,840	0.02%
2022/07/28	33.5	243.90	22	249.09	238.50	11.5	8,673	0.13%
2022/07/27	26	258.81	21.1	256.52	263.50	4.9	8,248	0.06%
2022/07/26	20.1	266.36	16	259.44	254.50	4.1	7,993	0.05%
2022/07/25	22.1	276.21	13	275.12	272.00	9.1	7,811	0.12%
2022/07/22	47.2	282.62	27	282.31	278.50	20.2	7,679	0.26%
2022/07/21	36	274.83	24.2	279.01	282.00	11.8	7,498	0.16%
2022/07/20	16.1	265.10	27	266.41	266.50	-10.9	7,230	-0.15%
2022/07/19	18.1	256.73	14	252.83	253.00	4.1	7,063	0.06%
2022/07/18	16	255.06	17	258.59	259.00	-1	7,012	-0.01%
2022/07/15	38	250.07	36	250.36	253.50	2	6,872	0.03%
2022/07/14	25	237.80	27	242.20	247.00	-2	6,744	-0.03%
2022/07/13	20	243.75	17	248.29	242.00	3	6,583	0.05%
2022/07/12	23	239.91	22	240.52	238.50	1	6,465	0.02%
2022/07/11	15	256.83	13	251.85	248.50	2	6,373	0.03%
2022/07/08	12	257.79	10	259.85	262.00	2	6,216	0.03%
2022/07/07	4	242.88	10.1	244.20	251.50	-6.1	5,992	-0.10%
2022/07/06	7	246.21	4	247.88	243.00	3	5,833	0.05%
2022/07/05	8	244.56	6	241.75	247.00	2	5,761	0.03%
2022/07/04	4.2	249.48	5	249.50	244.00	-0.8	5,570	-0.01%
2022/07/01	3.1	261.33	5.2	247.87	244.00	-2.1	5,428	-0.04%
2022/06/30	3	266.82	5	266.40	260.50	-2	5,294	-0.04%
2022/06/29	4	275.63	2	275.50	273.50	2	5,213	0.04%
2022/06/28	3	298.32	0	0.00	289.50	3	5,134	0.06%
2022/06/27	0	0.00	5.2	304.23	312.50	-5.2	5,099	-0.10%
2022/06/24	4	288.25	1.1	285.18	284.50	2.9	5,038	0.06%
2022/06/23	4	291.00	5.1	289.11	286.50	-1.1	4,981	-0.02%
2022/06/22	19	302.65	24.1	295.02	294.00	-5.1	4,931	-0.10%
2022/06/21	3	308.67	2.2	309.70	314.00	0.8	4,846	0.02%
2022/06/20	9	308.32	8.1	305.64	299.00	0.9	4,812	0.02%
2022/06/17	5	313.60	5	316.40	316.00	0	4,736	0.00%
2022/06/16	2	327.00	11.1	325.93	316.00	-9.1	4,613	-0.20%
2022/06/15	9.1	337.20	4	340.75	329.50	5.1	4,489	0.11%
2022/06/14	17	342.47	9	344.22	343.00	8	4,421	0.18%
2022/06/13	4	345.25	1	346.00	345.00	3	4,377	0.07%
2022/06/10	3.1	361.12	0	0.00	365.00	3.1	4,379	0.07%
2022/06/09	0	0.00	2.1	370.19	372.00	-2.1	4,350	-0.05%
2022/06/08	2	366.50	4	371.50	365.00	-2	4,333	-0.05%
2022/06/07	4.4	365.99	2	367.25	367.50	2.4	4,335	0.05%
2022/06/06	2	376.50	3	375.32	373.00	-1	4,331	-0.02%
2022/06/02	7	366.01	5	370.00	372.00	2	4,373	0.05%
2022/06/01	20.5	379.91	1.2	372.67	371.00	19.3	4,385	0.44%
2022/05/31	3	391.50	2	392.50	394.50	1	4,295	0.02%
2022/05/30	5.1	393.47	9.1	389.76	395.00	-4.1	4,324	-0.09%
2022/05/27	3	375.67	5	375.60	376.50	-2	4,282	-0.05%
2022/05/26	1.1	384.67	3	367.67	368.00	-2	4,372	-0.04%
2022/05/25	11	373.41	4	378.25	381.00	7	4,314	0.16%
2022/05/24	4.1	387.27	1	398.00	380.00	3.1	4,219	0.07%
2022/05/20	1.1	403.02	2	404.50	401.50	-1	4,207	-0.02%
2022/05/19	1	400.50	0	0.00	407.50	1	4,241	0.02%
2022/05/18	1	411.00	1	418.00	414.00	0	4,263	0.00%
2022/05/17	2	403.00	2	405.50	407.50	0	4,259	0.00%
2022/05/16	0	0.00	4	407.50	401.00	-4	4,301	-0.09%
2022/05/13	0	0.00	2	390.75	398.00	-2	4,277	-0.05%
2022/05/12	5	383.50	2	388.50	381.00	3	4,265	0.07%
2022/05/11	3.1	394.55	1	405.00	391.00	2.1	4,229	0.05%
2022/05/10	2	386.25	3	399.00	404.00	-1	4,228	-0.02%
2022/05/09	6	403.58	5.1	400.36	395.00	0.9	4,273	0.02%
2022/05/06	4.2	396.85	3	400.17	401.50	1.2	4,351	0.03%
2022/05/05	4	415.89	3	419.00	418.00	1	4,332	0.02%
2022/05/04	0.1	401.54	2	406.75	398.50	-1.9	4,312	-0.04%
2022/05/03	3	400.17	2	398.50	399.50	1	4,350	0.02%
2022/04/29	1.1	405.27	4	408.50	404.00	-2.9	4,417	-0.07%
2022/04/28	4	398.88	4	399.25	395.00	0	4,424	0.00%
2022/04/27	6	406.76	6	400.67	409.00	0	4,415	0.00%
2022/04/25	2	409.98	2	414.00	406.50	0	4,401	0.00%
2022/04/22	3	442.67	2	434.50	434.50	1	4,379	0.02%
2022/04/21	1	464.00	1	466.00	462.50	0	4,380	0.00%
2022/04/20	0	0.00	3	458.50	458.50	-3	4,406	-0.07%
2022/04/18	4	439.25	1	439.50	440.50	3	4,468	0.07%
2022/04/15	5.1	447.13	1.1	446.45	441.00	4	4,550	0.09%
2022/04/14	1.2	467.87	0	0.00	467.00	1.2	4,539	0.03%
2022/04/13	6.1	459.17	6	463.42	466.00	0.1	4,553	0.00%
2022/04/12	3.2	454.69	2	457.25	454.00	1.2	4,575	0.03%
2022/04/11	7.5	462.47	5	463.30	455.00	2.5	4,551	0.05%
2022/04/08	3.2	503.59	2	498.00	498.00	1.2	4,520	0.03%
2022/04/07	1.2	510.67	1.5	515.33	509.00	-0.3	4,488	-0.01%
2022/04/06	3	510.00	4	514.75	516.00	-1	4,446	-0.02%
2022/04/01	1.1	516.64	0.1	515.00	526.00	1	4,428	0.02%
2022/03/30	1.2	533.17	3	539.67	537.00	-1.8	4,433	-0.04%
2022/03/29	1	521.00	0	0.00	522.00	1	4,437	0.02%
2022/03/28	1	508.00	1	514.00	511.00	0	4,429	0.00%
2022/03/25	3	515.67	2	519.00	518.00	1	4,437	0.02%
2022/03/24	2	513.00	2	508.00	508.00	0	4,422	0.00%
2022/03/23	1.1	512.01	3	513.67	514.00	-1.9	4,439	-0.04%
2022/03/22	0	0.00	1	497.00	490.00	-1	4,435	-0.02%
2022/03/21	1	491.00	3	490.17	488.50	-2	4,483	-0.04%
2022/03/18	1.1	478.24	0	0.00	480.50	1.1	4,509	0.02%
2022/03/17	0.1	485.71	6	489.83	489.50	-5.9	4,508	-0.13%
2022/03/16	0	462.50	0	0.00	460.00	0	4,481	0.00%
2022/03/15	4.2	465.93	0	0.00	458.50	4.2	4,464	0.09%
2022/03/14	4	484.25	2	484.25	485.00	2	4,419	0.05%
2022/03/11	0	493.73	0	0.00	489.00	0	4,433	0.00%
2022/03/10	1	502.00	1	502.00	498.50	0	4,467	0.00%
2022/03/09	7.1	483.17	8	486.13	486.50	-0.9	4,471	-0.02%
2022/03/08	23	495.76	22	485.00	475.50	1	4,524	0.02%
2022/03/07	12	505.21	2	498.75	494.50	10	4,516	0.22%
2022/03/04	2	542.50	3	543.67	547.00	-1	4,550	-0.02%
2022/03/03	5.1	551.86	1	534.00	535.00	4.1	4,564	0.09%
2022/03/02	1	536.00	4.2	542.60	548.00	-3.1	4,631	-0.07%
2022/03/01	3	545.63	9	548.56	539.00	-6	4,670	-0.13%
2022/02/25	1	527.00	3.2	529.05	524.00	-2.2	4,634	-0.05%
2022/02/24	7.1	523.10	2.1	513.38	512.00	5	4,608	0.11%
2022/02/23	1	525.00	2	527.50	529.00	-1	4,578	-0.02%
2022/02/22	3	521.00	1	510.00	521.00	2	4,598	0.04%
2022/02/21	1.1	537.19	1	544.00	533.00	0.1	4,628	0.00%
2022/02/18	2	520.26	4.1	535.66	536.00	-2.1	4,626	-0.04%
2022/02/17	0.1	524.00	0	0.00	525.00	0.1	4,648	0.00%
2022/02/16	1.1	520.22	0.1	526.86	528.00	0.9	4,739	0.02%
2022/02/15	1	508.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	2	495.02	1	495.00	496.00	1	4,926	0.02%
2022/02/11	3	519.67	2	516.50	514.00	1	5,001	0.02%
2022/02/10	0.2	520.29	0	0.00	516.00	0.2	5,059	0.00%
2022/02/09	7.1	509.39	5.1	514.72	526.00	1.9	5,105	0.04%
2022/02/08	1.7	500.24	6	497.67	506.00	-4.3	5,149	-0.08%
2022/01/26	1	478.50	1	485.00	472.00	0	5,269	0.00%
2022/01/25	7	483.14	2	484.75	477.00	5	5,410	0.09%
2022/01/24	3	485.13	3	489.50	496.00	0	5,518	0.00%
2022/01/21	2	508.50	1	504.00	490.50	1	5,596	0.02%
2022/01/20	5.1	517.71	9	516.56	526.00	-3.9	5,627	-0.07%
2022/01/19	7	523.57	1	519.00	519.00	6	5,821	0.10%
2022/01/17	1.2	526.26	0	0.00	528.00	1.2	5,876	0.02%
2022/01/14	2	504.04	1	508.00	514.00	1	5,944	0.02%
2022/01/13	1.1	519.57	1	516.00	520.00	0.1	6,018	0.00%
2022/01/12	0	0.00	0	512.00	505.00	0	6,150	0.00%
2022/01/11	1.1	510.82	1	512.00	509.00	0.1	6,285	0.00%
2022/01/10	6.1	525.50	0.4	526.00	517.00	5.6	6,323	0.09%
2022/01/07	1.4	567.71	4	565.00	558.00	-2.6	6,329	-0.04%
2022/01/06	3.1	580.68	2	574.00	573.00	1.1	6,406	0.02%
2022/01/05	4	586.75	1.1	593.82	589.00	2.9	6,501	0.04%
2022/01/04	5	591.40	5	587.60	585.00	0	6,518	0.00%
2022/01/03	3	582.00	3.2	590.59	583.00	-0.2	6,579	0.00%
2021/12/30	1	575.00	1	569.00	572.00	0	6,628	0.00%
2021/12/29	0	0.00	1	569.00	569.00	-1	6,716	-0.01%
2021/12/27	1	574.99	4	578.75	576.00	-3	6,985	-0.04%
2021/12/24	1.1	570.00	1	569.00	567.00	0.1	7,055	0.00%
2021/12/23	3.1	577.58	4.7	581.21	573.00	-1.5	7,209	-0.02%
2021/12/22	4.1	577.47	2	571.50	571.00	2.1	7,317	0.03%
2021/12/21	3	573.67	5	573.80	577.00	-2	7,389	-0.03%
2021/12/20	3.1	565.75	1	566.00	565.00	2.1	7,459	0.03%
2021/12/17	5.2	569.60	7	570.14	565.00	-1.9	7,547	-0.02%
2021/12/16	10	576.30	10	572.60	572.00	0	7,602	0.00%
2021/12/15	7	564.57	5	568.00	575.00	2	7,603	0.03%
2021/12/14	1.1	559.91	1	556.00	556.00	0.1	7,611	0.00%
2021/12/13	1	576.97	0	0.00	574.00	1	7,668	0.01%
2021/12/10	1.6	579.12	7.2	572.36	572.00	-5.6	7,717	-0.07%
2021/12/09	3	587.67	2	590.50	586.00	1	7,738	0.01%
2021/12/08	5	595.99	4	590.50	585.00	1	7,744	0.01%
2021/12/07	2	588.50	2	584.00	586.00	0	7,757	0.00%
2021/12/06	11	590.09	4	583.25	581.00	7	7,771	0.09%
2021/12/03	8	600.38	9	601.11	601.00	-1	7,856	-0.01%
2021/12/02	6.1	606.39	6.1	599.30	590.00	0	7,958	0.00%
2021/12/01	24.3	611.01	22	607.32	608.00	2.3	8,101	0.03%
2021/11/30	4	609.00	20.1	597.68	626.00	-16.1	8,105	-0.20%
2021/11/29	22.1	582.10	13	581.77	584.00	9.1	8,059	0.11%
2021/11/26	15	585.47	10.1	587.59	585.00	4.9	8,084	0.06%
2021/11/25	6.2	569.94	6	577.83	579.00	0.2	8,020	0.00%
2021/11/24	12	571.25	16	570.44	566.00	-4	8,127	-0.05%
2021/11/23	3	555.33	4	555.75	558.00	-1	8,264	-0.01%
2021/11/22	5.1	551.33	6	547.83	561.00	-0.9	8,299	-0.01%
2021/11/19	12	549.58	11	551.91	548.00	1	8,432	0.01%
2021/11/18	7	554.57	7.2	550.98	548.00	-0.2	8,499	0.00%
2021/11/17	7	560.29	5	559.60	560.00	2	8,526	0.02%
2021/11/16	4	562.00	2	565.50	561.00	2	8,574	0.02%
2021/11/15	11	574.09	14	574.29	562.00	-3	8,567	-0.04%
2021/11/12	36	579.42	34	580.79	574.00	2	8,598	0.02%
2021/11/11	23	571.43	22	569.05	576.00	1	8,569	0.01%
2021/11/10	8	548.00	11.1	548.97	555.00	-3.1	8,532	-0.04%
2021/11/09	3.1	546.28	5.1	547.96	542.00	-2.1	8,549	-0.02%
2021/11/08	10	544.99	5	540.80	536.00	5	8,522	0.06%
2021/11/05	29	540.28	33.2	543.46	558.00	-4.2	8,506	-0.05%
2021/11/04	17	544.07	17.1	542.78	535.00	0	8,427	0.00%
2021/11/03	22	522.95	18	523.50	530.00	4	8,376	0.05%
2021/11/02	25.2	528.81	21.2	528.56	526.00	3.9	8,331	0.05%
2021/11/01	22.2	511.80	26	513.19	514.00	-3.8	8,267	-0.05%
2021/10/29	39	482.05	43	473.66	490.50	-4	8,313	-0.05%
2021/10/28	47.4	466.37	40	468.24	465.50	7.4	8,216	0.09%
2021/10/27	14	460.68	16.5	466.53	470.50	-2.5	8,151	-0.03%
2021/10/26	14	448.11	11	445.50	440.50	3	7,978	0.04%
2021/10/25	5.1	438.76	9.3	445.67	442.00	-4.2	8,045	-0.05%
2021/10/22	26.1	444.24	28.1	441.94	440.50	-2	8,096	-0.02%
2021/10/21	16.1	445.27	6	432.00	430.00	10.1	8,048	0.12%
2021/10/20	29	445.26	29	449.36	456.50	0	8,036	0.00%
2021/10/19	11	437.55	21.9	443.04	450.50	-10.9	7,971	-0.14%
2021/10/18	4	415.62	5	412.00	412.00	-1	7,845	-0.01%
2021/10/15	7	411.79	4	413.75	413.50	3	7,803	0.04%
2021/10/14	13	398.92	13.2	398.36	392.50	-0.2	7,727	0.00%
2021/10/13	13	408.12	10.1	404.71	393.00	2.9	7,675	0.04%
2021/10/12	5.1	426.14	5	419.00	418.50	0.1	7,620	0.00%
2021/10/08	17	432.82	15	431.30	430.00	2	7,639	0.03%
2021/10/07	4.2	433.02	5	427.60	431.00	-0.8	7,595	-0.01%
2021/10/06	12	420.79	7	415.29	407.00	5	7,534	0.07%
2021/10/05	19.3	414.98	24.1	408.91	425.00	-4.8	7,507	-0.06%
2021/10/04	9.2	410.40	5	419.10	401.50	4.2	7,422	0.06%
2021/10/01	7.1	428.41	6	428.00	423.00	1.1	7,494	0.01%
2021/09/30	14	431.29	12	429.83	435.00	2	7,545	0.03%
2021/09/29	17.8	437.78	17	429.85	419.00	0.8	7,446	0.01%
2021/09/28	0.1	448.75	0	0.00	463.00	0.1	7,375	0.00%
2021/09/27	4.1	468.96	3	463.00	461.00	1.1	7,334	0.01%
2021/09/24	5	471.10	5	472.20	473.00	0	7,293	0.00%
2021/09/23	5	460.90	10.1	459.50	469.50	-5.1	7,221	-0.07%
2021/09/22	8	446.06	2	447.00	443.00	6	7,174	0.08%
2021/09/17	8.1	452.18	7	453.21	460.00	1.1	7,178	0.02%
2021/09/16	9	457.94	11	452.18	449.00	-2	7,207	-0.03%
2021/09/15	5	439.10	4	445.13	448.50	1	7,272	0.01%
2021/09/14	1	434.00	7	440.79	444.00	-6	7,355	-0.08%
2021/09/13	2	428.50	2	434.00	434.00	0	7,539	0.00%
2021/09/10	2	420.25	8	428.38	433.00	-6	7,642	-0.08%
2021/09/09	9	416.61	8	418.88	420.50	1	7,689	0.01%
2021/09/08	15	418.10	11	415.05	410.00	4	7,719	0.05%
2021/09/07	10	438.45	5	436.50	438.50	5	7,636	0.07%
2021/09/06	12	440.88	19	442.89	453.50	-7	7,514	-0.09%
2021/09/03	4	424.88	7	422.36	427.00	-3	7,378	-0.04%
2021/09/02	12.2	420.53	8	417.88	413.00	4.2	7,455	0.06%
2021/09/01	4	422.88	8	424.88	426.00	-4	7,564	-0.05%
2021/08/31	10	418.95	7	418.50	421.50	3	7,632	0.04%
2021/08/30	12	418.04	13.3	419.92	420.50	-1.3	7,856	-0.02%
2021/08/27	9	402.83	19	403.71	413.00	-10	7,882	-0.13%
2021/08/26	6	379.42	3	383.83	379.50	3	7,929	0.04%
2021/08/25	5	384.70	15	384.23	387.50	-10	7,950	-0.13%
2021/08/24	10	373.60	3	374.83	369.50	7	7,916	0.09%
2021/08/23	2	377.25	4	380.50	387.00	-2	8,053	-0.03%
2021/08/20	9	365.89	9	365.56	365.00	0	8,070	0.00%
2021/08/19	16	365.19	11	365.36	360.00	5	8,102	0.06%
2021/08/18	23	354.85	29	355.36	373.50	-6	8,165	-0.07%
2021/08/17	16.1	367.40	13.2	363.63	352.00	2.9	8,221	0.04%
2021/08/16	13	378.04	25	375.78	375.50	-12	8,285	-0.14%
2021/08/13	12	384.50	7	383.36	380.00	5	8,408	0.06%
2021/08/12	0.2	393.75	6	396.42	400.50	-5.8	8,396	-0.07%
2021/08/11	29	392.86	14	395.79	385.00	15	8,478	0.18%
2021/08/10	9	402.17	8.1	404.88	401.00	0.9	8,727	0.01%
2021/08/09	11	411.09	4	415.38	402.50	7	9,021	0.08%
2021/08/06	4	404.75	8	416.56	416.00	-4	9,206	-0.04%
2021/08/05	0	0.00	1	416.50	414.50	-1	9,399	-0.01%
2021/08/04	9.1	402.35	4	408.13	396.00	5.1	9,662	0.05%
2021/08/03	1	405.50	2	401.75	405.50	-1	9,629	-0.01%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	2.3	404.67	0	0.00	397.00	2.3	9,818	0.02%
2021/07/29	3	404.33	9.3	410.01	416.00	-6.3	9,932	-0.06%
2021/07/28	3	375.00	5	379.50	383.50	-2	9,954	-0.02%
2021/07/27	1	377.48	0	0.00	375.50	1	10,059	0.01%
2021/07/26	13.3	385.92	5	385.30	385.50	8.3	10,058	0.08%
2021/07/23	15	403.20	2	399.50	391.50	13	10,051	0.13%
2021/07/22	1	422.50	4	425.50	427.50	-3	10,131	-0.03%
2021/07/21	6	418.17	1	409.00	409.00	5	10,227	0.05%
2021/07/20	6	422.50	6	427.17	418.50	0	10,396	0.00%
2021/07/19	2	421.50	1	422.00	420.00	1	10,432	0.01%
2021/07/16	3	422.00	5	427.50	436.00	-2	10,488	-0.02%
2021/07/15	5	420.00	4	423.50	419.50	1	10,505	0.01%
2021/07/14	4	426.50	9	431.00	434.00	-5	10,527	-0.05%
2021/07/13	3	425.50	3	422.50	420.00	0	10,581	0.00%
2021/07/12	1	423.50	1	427.50	428.00	0	10,654	0.00%
2021/07/09	3	419.83	3	428.33	418.00	0	10,783	0.00%
2021/07/08	6	427.58	5	424.80	419.00	1	10,861	0.01%
2021/07/07	3	423.33	11	418.68	424.50	-8	10,779	-0.07%
2021/07/06	12	402.25	5	409.70	407.50	7	10,703	0.07%
2021/07/05	2	391.50	10	401.00	406.00	-8	10,729	-0.07%
2021/07/02	11	389.05	13.2	391.73	391.50	-2.2	10,733	-0.02%
2021/07/01	2	382.00	5	382.00	379.00	-3	10,827	-0.03%
2021/06/30	10	384.60	7	387.93	389.50	3	10,896	0.03%
2021/06/29	13	390.58	11	386.27	389.00	2	11,072	0.02%
2021/06/28	9	389.06	5.2	392.98	387.50	3.8	11,215	0.03%
2021/06/25	26.2	400.79	21	402.52	393.00	5.2	11,430	0.05%
2021/06/24	30	405.67	36	406.39	402.50	-6	11,444	-0.05%
2021/06/23	24.2	396.47	14.3	394.84	394.00	10	11,434	0.09%
2021/06/22	36.1	374.93	42.2	375.38	387.00	-6.1	11,496	-0.05%
2021/06/21	21	366.00	30	367.20	358.50	-9	11,504	-0.08%
2021/06/18	22	359.48	24.1	358.24	359.50	-2.1	11,641	-0.02%
2021/06/17	35	342.81	38	346.28	354.50	-3	11,625	-0.03%
2021/06/16	3	346.67	7	348.29	340.50	-4	11,770	-0.03%
2021/06/15	1	351.50	4.1	348.50	347.00	-3.1	11,979	-0.03%
2021/06/11	36	350.26	33.1	350.60	345.50	2.9	12,086	0.02%
2021/06/10	24	357.40	9	352.83	348.50	15	12,066	0.12%
2021/06/09	26.1	359.34	32	360.69	361.50	-5.9	12,014	-0.05%
2021/06/08	30	356.60	23.4	353.05	350.00	6.6	12,086	0.05%
2021/06/07	36	347.87	40	349.48	352.00	-4	12,149	-0.03%
2021/06/04	19	336.74	21	338.88	341.00	-2	12,164	-0.02%
2021/06/03	42	332.54	46.9	332.96	335.50	-4.9	12,286	-0.04%
2021/06/02	10.2	322.52	7	327.86	319.50	3.1	12,406	0.03%
2021/06/01	30	328.30	27	328.57	326.00	3	12,809	0.02%
2021/05/31	28.4	330.06	42.2	328.90	330.50	-13.8	12,903	-0.11%
2021/05/28	34	317.60	34.1	316.88	313.00	-0.1	12,973	0.00%
2021/05/27	21	314.33	21	311.45	318.00	0	13,120	0.00%
2021/05/26	19.1	319.69	15.3	322.43	318.00	3.8	13,659	0.03%
2021/05/25	27.7	328.55	32.7	329.56	323.00	-5	13,888	-0.04%
2021/05/24	30	317.28	25.2	316.90	322.50	4.8	14,179	0.03%
2021/05/21	26.1	308.18	42	308.11	315.00	-15.9	14,241	-0.11%
2021/05/20	18	296.80	21.1	300.16	292.00	-3.1	14,242	-0.02%
2021/05/19	35	309.70	26	311.37	303.50	9	14,320	0.06%
2021/05/18	31.2	311.86	31.5	311.96	310.00	-0.3	14,420	0.00%
2021/05/17	42.4	293.01	49	293.74	302.00	-6.6	14,416	-0.05%
2021/05/14	27	295.26	33	296.21	290.00	-6	14,577	-0.04%
2021/05/13	41	277.16	39	276.88	283.50	2	14,722	0.01%
2021/05/12	19	267.55	22.5	269.69	268.50	-3.5	14,720	-0.02%
2021/05/11	23.4	289.86	14	295.68	279.50	9.4	14,604	0.06%
2021/05/10	9.1	310.04	8.1	310.95	307.00	1	14,629	0.01%
2021/05/07	24.3	312.06	29.2	306.25	318.00	-5	14,693	-0.03%
2021/05/06	17	303.26	21	302.67	305.00	-4	14,811	-0.03%
2021/05/05	23	304.93	13	303.31	289.00	10	14,962	0.07%
2021/05/04	16	303.50	22.4	303.21	308.00	-6.4	15,155	-0.04%
2021/05/03	6	302.83	3	305.33	298.50	3	15,361	0.02%
2021/04/29	12.2	317.54	12	318.08	318.50	0.2	15,576	0.00%
2021/04/28	26	318.54	32.2	317.97	316.00	-6.2	15,722	-0.04%
2021/04/27	12.1	306.03	16.1	304.71	307.50	-4	15,651	-0.03%
2021/04/26	33.4	312.48	22.2	313.47	305.50	11.2	15,604	0.07%
2021/04/23	15	323.67	16.6	322.54	324.50	-1.6	15,471	-0.01%
2021/04/22	18	325.36	18	321.56	315.50	0	15,551	0.00%
2021/04/21	30.2	320.34	25	318.90	316.00	5.2	15,609	0.03%
2021/04/20	9.2	315.59	7	320.71	320.50	2.2	15,797	0.01%
2021/04/19	20.4	324.70	20.1	328.29	319.50	0.3	15,976	0.00%
2021/04/16	18.6	333.05	16	335.22	332.50	2.6	16,094	0.02%
2021/04/15	37.3	338.24	37.7	329.45	341.50	-0.4	16,156	0.00%
2021/04/14	23.6	322.29	22.1	319.07	315.50	1.6	16,343	0.01%
2021/04/13	28.1	327.88	26	329.60	320.00	2.1	16,600	0.01%
2021/04/12	16.3	324.08	15.1	326.10	323.00	1.3	17,156	0.01%
2021/04/09	7	334.43	7.1	337.23	334.50	-0.1	17,408	0.00%
2021/04/08	8.3	334.51	6	334.58	332.50	2.3	17,517	0.01%
2021/04/07	5	342.50	1.3	345.80	340.50	3.7	17,676	0.02%
2021/04/06	4.1	353.71	6	356.42	351.00	-1.9	17,697	-0.01%
2021/04/01	24.1	359.01	22	360.52	351.50	2.1	17,728	0.01%
2021/03/31	14.1	350.26	14	351.54	354.00	0.1	17,659	0.00%
2021/03/30	11.3	350.87	14	349.43	356.00	-2.7	17,607	-0.02%
2021/03/29	8.1	337.31	7.1	336.34	332.00	1	17,594	0.01%
2021/03/26	6.1	328.80	11.1	332.68	335.50	-5	17,648	-0.03%
2021/03/25	23	332.00	16.3	327.98	318.00	6.7	17,696	0.04%
2021/03/24	19.1	325.43	25	328.58	326.00	-6	17,729	-0.03%
2021/03/23	12	317.04	17	324.79	305.50	-5	17,862	-0.03%
2021/03/22	22	305.36	19.3	304.48	306.50	2.7	17,897	0.02%
2021/03/19	29	309.05	26.3	306.23	307.00	2.8	18,207	0.02%
2021/03/18	17	308.03	30	310.27	312.50	-13	18,415	-0.07%
2021/03/17	28	297.48	29	295.81	299.00	-1	19,046	-0.01%
2021/03/16	17.1	294.01	15.7	297.23	293.50	1.4	19,039	0.01%
2021/03/15	28	295.75	27	296.13	296.00	1	19,156	0.01%
2021/03/12	30	299.97	33	295.89	292.00	-3	19,332	-0.02%
2021/03/11	36.2	289.42	40	287.49	293.00	-3.8	19,290	-0.02%
2021/03/10	42.1	281.66	41	283.12	283.50	1.1	19,312	0.01%
2021/03/09	49	276.55	50	278.50	273.50	-1	19,378	-0.01%
2021/03/08	58.2	293.68	55.1	298.07	279.50	3.1	19,323	0.02%
2021/03/05	70.1	282.96	90.1	284.43	295.00	-19.9	19,253	-0.10%
2021/03/04	25.1	279.74	24	281.56	278.50	1.1	19,494	0.01%
2021/03/03	33	280.86	40	282.08	280.50	-7	20,089	-0.03%
2021/03/02	32	302.80	28.2	304.26	291.00	3.9	20,206	0.02%
2021/02/26	46	301.63	31.2	303.57	299.00	14.8	20,621	0.07%
2021/02/25	61.3	312.49	42.3	313.96	306.00	19	20,571	0.09%
2021/02/24	44.2	305.49	44.3	307.22	295.00	-0.1	20,482	0.00%
2021/02/23	31.1	288.63	22.1	286.47	286.00	8.9	20,111	0.04%
2021/02/22	16.4	296.35	12	296.58	294.50	4.4	20,077	0.02%
2021/02/19	9	293.39	25	291.74	290.00	-16	20,068	-0.08%
2021/02/18	23.1	288.35	22	288.41	288.00	1.1	20,471	0.01%
2021/02/17	10.1	283.36	15	285.27	286.50	-4.9	20,394	-0.02%
2021/02/05	49.1	263.06	43	261.38	265.00	6.1	20,323	0.03%
2021/02/04	39.1	247.12	44.1	248.62	254.00	-5.1	20,022	-0.03%
2021/02/03	16	247.06	14.1	245.44	243.50	1.9	19,998	0.01%
2021/02/02	22	240.91	28	242.18	246.00	-6	20,266	-0.03%
2021/02/01	17.1	228.06	18	228.17	233.00	-0.9	20,194	0.00%
2021/01/29	9	234.50	6.1	232.64	226.00	3	20,282	0.01%
2021/01/28	11.1	236.79	9.2	238.28	236.00	1.9	20,453	0.01%
2021/01/27	33.2	243.36	32.2	240.62	248.00	1	20,900	0.00%
2021/01/26	36.3	242.21	50	243.34	238.00	-13.7	20,689	-0.07%
2021/01/25	30	249.25	16.5	236.88	233.50	13.5	20,465	0.07%
2021/01/22	15.1	244.60	17	248.71	253.50	-1.9	20,285	-0.01%
2021/01/21	21.3	225.89	32	225.70	230.50	-10.7	20,632	-0.05%
2021/01/20	3	220.33	4.2	219.05	216.50	-1.2	20,912	-0.01%
2021/01/19	16.8	223.80	5	221.70	221.00	11.8	20,942	0.06%
2021/01/18	7	218.57	9	219.89	223.00	-2	20,942	-0.01%
2021/01/15	21.2	220.33	21	220.29	219.00	0.2	21,070	0.00%
2021/01/14	19	221.66	29.3	221.96	224.00	-10.3	21,183	-0.05%
2021/01/13	24	225.15	8.4	224.40	220.00	15.6	21,377	0.07%
2021/01/12	11	218.18	15	220.13	222.00	-4	21,255	-0.02%
2021/01/11	38.3	217.83	32	219.02	221.00	6.3	21,231	0.03%
2021/01/08	17	213.32	21	213.55	216.00	-4	21,161	-0.02%
2021/01/07	51.1	213.08	46	213.07	212.50	5.1	21,266	0.02%
2021/01/06	54	210.36	51	209.43	205.50	3	21,103	0.01%
2021/01/05	67.1	205.73	61	207.52	209.00	6.1	20,767	0.03%
2021/01/04	86	190.22	116.5	194.41	200.00	-30.5	20,315	-0.15%	大賣/
2020/12/31	7	182.64	14.2	182.63	182.00	-7.2	20,417	-0.04%
2020/12/30	8.1	177.57	7	177.36	178.00	1.1	20,352	0.01%
2020/12/29	8	174.13	10	174.50	175.00	-2	20,296	-0.01%
2020/12/28	21	173.26	22	171.61	173.50	-1	20,363	0.00%
2020/12/25	15.1	170.76	11.1	171.32	168.50	4.1	20,484	0.02%
2020/12/24	13	174.38	9	175.94	171.50	4	20,704	0.02%
2020/12/23	25.1	176.46	37	175.36	176.50	-11.9	21,025	-0.06%
2020/12/22	17	173.29	13	172.58	170.00	4	21,244	0.02%
2020/12/21	24.1	170.36	24	171.73	177.00	0.1	21,463	0.00%
2020/12/18	27	173.56	24	173.81	173.00	3	21,402	0.01%
2020/12/17	18.2	179.02	16	178.53	176.50	2.2	21,487	0.01%
2020/12/16	50	179.53	37	178.70	176.50	13	21,308	0.06%
2020/12/15	28.1	178.58	19	178.63	174.50	9.1	21,169	0.04%
2020/12/14	69	182.25	94	181.16	186.00	-25	21,176	-0.12%
2020/12/11	83.1	183.82	86.4	183.61	173.50	-3.3	21,227	-0.02%
2020/12/10	5	176.70	7	177.14	178.00	-2	20,892	-0.01%
2020/12/09	15	177.63	16	178.00	177.00	-1	20,964	0.00%
2020/12/08	18	178.33	23	178.28	180.00	-5	21,114	-0.02%
2020/12/07	11	175.27	21.1	174.00	172.50	-10.1	21,181	-0.05%
2020/12/04	22.1	172.63	23	170.72	169.50	-0.9	21,257	0.00%
2020/12/03	25.4	170.19	18	171.03	172.00	7.4	21,423	0.03%
2020/12/02	32	178.45	32	178.67	177.50	0	21,593	0.00%
2020/12/01	80.1	176.92	55	175.89	175.00	25.1	21,832	0.12%
2020/11/30	98.8	180.75	80	178.29	181.00	18.8	22,146	0.08%
2020/11/27	100	170.92	86	170.34	171.00	14	22,106	0.06%
2020/11/26	27	156.89	35.4	161.99	165.00	-8.4	21,958	-0.04%
2020/11/25	72	155.01	73	151.42	150.00	-1	21,831	0.00%
2020/11/24	23	148.00	62	149.73	152.50	-39	21,510	-0.18%
2020/11/23	25.3	141.16	25	141.62	139.00	0.3	21,122	0.00%
2020/11/20	7	137.57	0	0.00	138.00	7	21,154	0.03%
2020/11/19	18	137.08	18	138.17	136.50	0	21,594	0.00%
2020/11/18	19	140.58	18	141.08	140.50	1	22,024	0.00%
2020/11/17	32	142.83	31	142.66	144.00	1	22,546	0.00%
2020/11/16	6	135.83	5	135.30	134.50	1	22,619	0.00%
2020/11/13	43	133.31	52	133.23	133.50	-9	23,023	-0.04%
2020/11/12	13	132.08	19	131.34	133.00	-6	23,372	-0.03%
2020/11/11	50	132.08	27	131.83	130.00	23	24,230	0.09%
2020/11/10	76	129.74	86	129.63	131.00	-10	24,580	-0.04%
2020/11/09	7	127.07	8	127.63	125.50	-1	24,922	0.00%
2020/11/06	13	128.50	48	129.11	126.50	-35	25,163	-0.14%
2020/11/05	45	125.47	49	126.82	127.50	-4	25,319	-0.02%
2020/11/04	60	121.71	63	123.59	125.50	-3	25,317	-0.01%
2020/11/03	3	118.00	7	118.07	118.00	-4	24,845	-0.02%
2020/11/02	3	116.33	10	114.25	116.50	-7	25,018	-0.03%
2020/10/30	4	114.63	38	114.99	115.50	-34	25,649	-0.13%
2020/10/29	43	111.20	18.3	111.92	114.50	24.7	25,690	0.10%
2020/10/28	44.1	114.20	83	111.67	111.00	-38.9	25,271	-0.15%
2020/10/27	4	118.00	6	119.08	121.00	-2	24,968	-0.01%
2020/10/26	3.1	119.00	3.1	119.87	119.00	0	25,251	0.00%
2020/10/23	9	120.33	2	119.75	121.00	7	25,337	0.03%
2020/10/22	16	122.47	12	121.71	121.50	4	25,415	0.02%
2020/10/21	43	129.94	30	127.92	125.50	13	25,266	0.05%
2020/10/20	13	126.54	12	127.71	130.00	1	25,065	0.00%
2020/10/19	20	128.43	30	128.18	126.50	-10	25,132	-0.04%
2020/10/16	9	128.44	7	128.14	124.50	2	25,702	0.01%
2020/10/15	32	128.70	20	128.35	128.00	12	25,721	0.05%
2020/10/14	5	124.10	19	126.76	127.50	-14	25,500	-0.05%
2020/10/13	4	122.88	1	124.50	123.00	3	25,389	0.01%
2020/10/12	10	125.40	8	125.06	124.50	2	25,464	0.01%
2020/10/08	38	125.55	43	126.76	127.00	-5	25,504	-0.02%
2020/10/07	5	120.40	6	120.67	121.50	-1	25,230	0.00%
2020/10/06	7	121.21	7	121.29	121.50	0	25,325	0.00%
2020/10/05	9	118.67	7	119.07	119.50	2	25,291	0.01%
2020/09/30	32	117.52	31	117.05	118.00	1	25,190	0.00%
2020/09/29	14	119.25	8	117.19	116.00	6	25,088	0.02%
2020/09/28	30.1	118.24	44	119.49	120.50	-14	24,889	-0.06%
2020/09/25	40	117.68	107	117.77	113.00	-67	24,582	-0.27%	大賣/
2020/09/24	68	123.74	27.1	123.12	119.50	40.9	24,484	0.17%
2020/09/23	41	127.61	10	127.00	128.00	31	24,310	0.13%
2020/09/22	14	129.00	14	129.25	127.00	0	24,831	0.00%
2020/09/21	12	131.25	7	132.00	130.00	5	24,943	0.02%
2020/09/18	14	134.54	10	134.45	134.50	4	24,915	0.02%
2020/09/17	60	134.38	58	134.95	136.00	2	24,892	0.01%
2020/09/16	45	132.58	49	133.77	133.00	-4	24,713	-0.02%
2020/09/15	35	131.83	37	131.54	129.50	-2	24,499	-0.01%
2020/09/14	9	125.28	7	125.07	125.50	2	24,093	0.01%
2020/09/11	27	123.57	37	123.23	123.00	-10	24,262	-0.04%
2020/09/10	16	128.59	7	127.00	126.00	9	24,201	0.04%
2020/09/09	16	126.44	20	127.40	132.00	-4	24,286	-0.02%
2020/09/08	22	130.57	27	130.35	128.00	-5	24,190	-0.02%
2020/09/07	31	131.98	21	131.10	126.50	10	24,242	0.04%
2020/09/04	97	135.61	54	136.30	136.50	43	24,763	0.17%
2020/09/03	65	137.08	42	138.29	138.00	23	25,002	0.09%
2020/09/02	66	133.15	69	132.86	131.00	-3	24,461	-0.01%
2020/09/01	32	126.70	111	123.36	132.50	-79	23,928	-0.33%	大賣/
2020/08/31	6	121.83	2	124.00	120.50	4	23,549	0.02%
2020/08/28	23	124.41	17	123.74	123.00	6	23,383	0.03%
2020/08/27	9	130.17	10	130.90	129.00	-1	23,254	0.00%
2020/08/26	10	130.90	6	130.33	131.00	4	23,598	0.02%
2020/08/25	18	129.72	17	130.12	129.00	1	23,887	0.00%
2020/08/24	36	131.46	22	133.09	132.00	14	23,450	0.06%
2020/08/21	35	136.55	58	137.02	140.50	-23	23,067	-0.10%
2020/08/20	42	134.68	28	136.81	128.00	14	22,561	0.06%
2020/08/19	27	142.26	23	141.93	142.00	4	22,319	0.02%
2020/08/18	31	140.34	27	139.72	138.50	4	22,087	0.02%
2020/08/17	48	139.57	41	143.04	138.50	7	22,089	0.03%
2020/08/14	41	134.79	50	136.80	144.00	-9	21,462	-0.04%
2020/08/13	66	134.74	25	135.80	131.00	41	21,254	0.19%
2020/08/12	6	127.17	17	125.97	129.00	-11	21,126	-0.05%
2020/08/11	27	117.80	15	118.13	117.50	12	20,834	0.06%
2020/08/10	13	119.62	22	118.41	120.00	-9	20,473	-0.04%
2020/08/07	24	113.65	4	114.38	113.50	20	20,183	0.10%
2020/08/06	13	118.73	13	117.38	118.50	0	20,065	0.00%
2020/08/05	53	115.79	33	115.73	116.00	20	19,961	0.10%
2020/08/04	25	108.98	34	109.40	111.50	-9	19,411	-0.05%
2020/08/03	6.2	102.39	6	101.58	101.50	0.2	19,281	0.00%
2020/07/31	11	100.00	7	99.67	100.00	4	19,193	0.02%
2020/07/30	21	99.30	16	98.44	100.00	5	19,020	0.03%
2020/07/29	8	94.29	7	94.41	94.60	1	18,671	0.01%
2020/07/28	11	97.13	9	96.60	96.10	2	18,568	0.01%
2020/07/27	6	94.10	3	94.27	94.40	3	18,413	0.02%
2020/07/24	9	93.71	4	93.30	92.30	5	18,529	0.03%
2020/07/23	10	97.03	16	96.01	96.00	-6	18,691	-0.03%
2020/07/22	16	96.63	13	95.64	96.50	3	18,608	0.02%
2020/07/21	0	0.00	3	87.70	89.80	-3	17,942	-0.02%
2020/07/20	3	80.90	8	79.85	81.70	-5	18,263	-0.03%
2020/07/17	6	80.45	4	81.13	79.80	2	18,346	0.01%
2020/07/16	13	81.11	13	81.05	81.80	0	18,413	0.00%
2020/07/15	6	81.17	8	81.19	80.50	-2	18,412	-0.01%
2020/07/14	5	79.70	12	79.53	79.00	-7	18,485	-0.04%
2020/07/13	2	80.85	2	80.10	82.70	0	18,653	0.00%
2020/07/10	1	82.60	10	83.46	82.70	-9	18,846	-0.05%
2020/07/09	11	87.49	4	87.03	86.10	7	19,015	0.04%
2020/07/08	2	88.70	5	88.08	88.10	-3	19,258	-0.02%
2020/07/07	5	86.98	0	0.00	85.40	5	19,298	0.03%
2020/07/06	5	86.80	6	86.82	86.50	-1	19,317	-0.01%
2020/07/03	10	84.76	7	84.03	84.30	3	19,427	0.02%
2020/07/02	8	79.98	9	79.42	81.90	-1	19,400	-0.01%
2020/07/01	31	80.89	25	79.68	78.40	6	19,314	0.03%
2020/06/30	10	77.29	13.2	78.59	79.30	-3.2	18,858	-0.02%
2020/06/29	2	72.20	7	73.31	72.10	-5	18,765	-0.03%
2020/06/24	7	70.96	4	71.60	72.10	3	18,843	0.02%
2020/06/23	8	70.59	10	71.61	70.50	-2	19,099	-0.01%
2020/06/22	13	72.37	23	72.28	72.50	-10	19,195	-0.05%
2020/06/19	11	69.34	9	69.27	69.60	2	19,083	0.01%
2020/06/18	21	68.54	19	68.88	69.40	2	19,140	0.01%
2020/06/17	16	67.26	21	67.54	67.80	-5	18,947	-0.03%
2020/06/16	13	66.80	23	67.27	66.50	-10	18,966	-0.05%
2020/06/15	14	63.86	10	65.23	63.30	4	18,702	0.02%
2020/06/12	25	65.01	33	64.86	65.40	-8	18,726	-0.04%
2020/06/11	65	67.49	66	67.51	65.90	-1	18,425	-0.01%
2020/06/10	37	62.22	102	63.73	65.30	-65	17,466	-0.37%	大賣/
2020/06/09	6	59.52	9	59.76	59.40	-3	16,885	-0.02%
2020/06/08	18	60.13	4	60.83	59.50	14	16,932	0.08%
2020/06/05	29	60.37	21	60.54	60.40	8	16,913	0.05%
2020/06/04	19	59.67	26	59.42	59.10	-7	16,812	-0.04%
2020/06/03	16	59.51	15	59.47	59.40	1	16,950	0.01%
2020/06/02	32	60.72	53	60.23	59.70	-21	16,883	-0.12%
2020/06/01	38	58.60	24	58.64	60.30	14	16,561	0.08%
2020/05/29	1	55.80	4	55.93	56.00	-3	16,149	-0.02%
2020/05/28	11	55.64	5	55.98	55.00	6	16,444	0.04%
2020/05/27	20	56.08	15	55.88	56.00	5	16,532	0.03%
2020/05/26	16	57.16	15	55.45	56.20	1	16,481	0.01%
2020/05/25	40	54.90	33	55.16	54.70	7	16,235	0.04%
2020/05/22	58	54.51	69	56.66	54.10	-11	16,085	-0.07%
2020/05/21	39	59.12	18	59.29	58.70	21	15,936	0.13%
2020/05/20	59	58.42	40	58.79	57.80	19	16,305	0.12%
2020/05/19	67	59.06	34	57.81	58.50	33	16,013	0.21%
2020/05/18	7	63.00	0	0.00	63.00	7	15,354	0.05%
2020/05/15	4	69.05	1	69.50	69.90	3	15,233	0.02%
2020/05/14	13	71.43	1	73.10	70.50	12	15,197	0.08%
2020/05/13	3	72.63	7	73.37	72.80	-4	15,197	-0.03%
2020/05/12	23	72.84	14	72.23	71.80	9	15,159	0.06%
2020/05/11	6.2	74.93	15	74.56	75.20	-8.8	15,088	-0.06%
2020/05/08	25	70.85	44	71.56	71.30	-19	14,939	-0.13%
2020/05/07	32	69.96	18	70.67	69.50	14	14,955	0.09%
2020/05/06	2	69.40	8	70.23	69.60	-6	14,843	-0.04%
2020/05/05	8	70.34	2	71.50	69.80	6	14,850	0.04%
2020/05/04	12	70.11	1	70.70	70.50	11	14,777	0.07%
2020/04/30	6	72.33	8	71.84	71.30	-2	14,741	-0.01%
2020/04/29	14	71.79	4	72.05	72.00	10	14,677	0.07%
2020/04/28	3	69.97	7	69.26	70.50	-4	14,493	-0.03%
2020/04/27	4	67.83	7	67.96	67.60	-3	14,229	-0.02%
2020/04/24	9	67.02	22	67.13	67.50	-13	14,120	-0.09%
2020/04/23	36	67.63	50	68.19	68.10	-14	14,001	-0.10%
2020/04/22	7	64.30	35	64.83	65.40	-28	13,543	-0.21%
2020/04/21	6	64.92	5	64.42	64.60	1	13,417	0.01%
2020/04/20	6	65.68	4	66.00	65.70	2	13,386	0.01%
2020/04/17	63	65.24	22	66.03	64.50	41	13,446	0.30%
2020/04/16	28	64.78	18	65.07	65.00	10	13,214	0.08%
2020/04/15	7	64.79	12	64.84	62.10	-5	12,910	-0.04%
2020/04/14	11	61.60	2	61.35	62.10	9	12,508	0.07%
2020/04/13	6	56.72	13.1	56.32	56.50	-7.1	12,269	-0.06%
2020/04/10	0	0.00	2	52.25	53.70	-2	11,965	-0.02%
2020/04/09	6	52.80	2	52.40	52.00	4	11,825	0.03%
2020/04/08	22	53.37	9	53.41	53.40	13	11,714	0.11%
2020/04/07	5	56.64	11	56.13	53.40	-6	11,489	-0.05%
2020/04/06	0	0.00	1	53.80	54.30	-1	11,222	-0.01%
2020/04/01	10	55.08	5	53.66	53.80	5	11,126	0.04%
2020/03/31	3	54.23	4	54.83	55.00	-1	10,938	-0.01%
2020/03/30	29	52.19	37	51.61	52.40	-8	10,584	-0.08%
2020/03/27	16	50.76	11	50.50	50.40	5	10,329	0.05%
2020/03/26	5	46.33	6	45.99	47.00	-1	9,955	-0.01%
2020/03/25	1	43.60	7	43.12	43.65	-6	9,663	-0.06%
2020/03/24	6	40.07	20	39.84	39.70	-14	9,510	-0.15%
2020/03/23	15	39.05	3	39.95	38.70	12	9,309	0.13%
2020/03/20	8	44.33	5	46.31	43.00	3	9,177	0.03%
2020/03/19	5	45.57	1	44.80	42.85	4	8,913	0.04%
2020/03/18	5	48.06	8	47.19	47.60	-3	8,805	-0.03%
2020/03/17	5	45.73	6	45.04	44.70	-1	8,584	-0.01%
2020/03/16	1	47.40	4	46.50	43.70	-3	8,501	-0.04%
2020/03/13	5	44.92	13	44.72	46.70	-8	8,509	-0.09%
2020/03/12	12	50.74	14	51.12	49.00	-2	8,368	-0.02%
2020/03/11	21	53.95	9	54.50	54.20	12	8,281	0.14%
2020/03/10	8	55.35	23	54.75	56.00	-15	8,218	-0.18%
2020/03/09	43	55.95	23	55.77	55.00	20	8,085	0.25%
2020/03/06	3	57.47	10	57.13	57.40	-7	7,895	-0.09%
2020/03/05	8	57.03	8	57.23	56.10	0	7,883	0.00%
2020/03/04	4	55.88	6	56.53	56.20	-2	7,683	-0.03%
2020/03/03	28	55.97	33	56.82	55.50	-5	7,573	-0.07%
2020/03/02	22	55.39	14	55.39	56.00	8	7,183	0.11%
2020/02/27	30	54.40	27	53.85	53.00	3	6,883	0.04%
2020/02/26	28	55.40	29	55.51	55.20	-1	6,724	-0.01%
2020/02/25	10	55.60	4	55.40	55.30	6	6,595	0.09%
2020/02/24	46	55.73	52	56.12	56.90	-6	6,535	-0.09%
2020/02/21	13	53.58	46.3	54.43	55.80	-33.3	6,145	-0.54%
2020/02/20	6	50.07	13	50.38	50.80	-7	5,405	-0.13%
2020/02/19	26	47.78	13.4	48.75	48.55	12.6	5,207	0.24%
2020/02/18	11.2	46.81	0	0.00	47.10	11.2	5,179	0.22%
2020/02/17	5	47.13	3	47.28	47.00	2	5,213	0.04%
2020/02/14	0	0.00	4	47.80	47.70	-4	5,196	-0.08%
2020/02/13	5	47.24	5	47.36	47.50	0	5,273	0.00%
2020/02/12	10.1	47.15	0	0.00	47.00	10.1	5,269	0.19%
2020/02/11	0	0.00	1	43.80	45.05	-1	5,299	-0.02%
2020/02/10	3	41.50	1	43.25	42.90	2	5,307	0.04%
2020/02/07	2	45.30	0	0.00	44.65	2	5,235	0.04%
2020/02/06	0	0.00	1	46.55	46.00	-1	5,311	-0.02%
2020/02/04	1	45.25	1	44.70	44.50	0	5,538	0.00%
2020/02/03	1	41.10	7	41.36	42.75	-6	5,597	-0.11%
2020/01/31	1.1	44.17	16	44.04	43.80	-14.9	5,751	-0.26%
2020/01/30	2	44.85	1	46.55	44.85	1	6,035	0.02%
2020/01/20	0	0.00	1	50.20	49.80	-1	6,094	-0.02%
2020/01/17	10	50.20	2	50.10	50.20	8	6,223	0.13%
2020/01/15	1	49.80	1	49.90	49.90	0	7,050	0.00%
2020/01/14	2	49.70	3	50.20	50.20	-1	7,827	-0.01%
2020/01/13	6	49.76	18	49.17	50.00	-12	7,701	-0.16%
2020/01/09	0	0.00	1	46.00	45.40	-1	7,519	-0.01%
2020/01/08	2	45.30	2	45.50	45.15	0	7,754	0.00%
2020/01/07	9	45.29	10	45.42	45.40	-1	7,872	-0.01%
2020/01/06	10	45.17	7	44.64	44.55	3	7,947	0.04%
2020/01/03	10	47.17	7	46.65	46.65	3	7,980	0.04%
2020/01/02	2	46.25	11	47.35	47.90	-9	8,196	-0.11%
2019/12/31	4	45.71	2	45.75	45.95	2	8,441	0.02%
2019/12/30	6	46.15	3	46.28	45.90	3	8,587	0.03%
2019/12/27	2	47.15	5	47.50	47.05	-3	8,607	-0.03%
2019/12/26	13.1	47.74	3	47.35	47.20	10.1	8,661	0.12%
2019/12/25	2	47.45	0	0.00	47.95	2	8,780	0.02%
2019/12/24	1	47.70	1	47.65	47.50	0	8,993	0.00%
2019/12/23	2	48.08	2	48.35	47.60	0	9,246	0.00%
2019/12/20	2	49.10	1	49.20	49.00	1	9,397	0.01%
2019/12/19	2	48.60	0	0.00	48.70	2	9,519	0.02%
2019/12/18	0	0.00	1	49.00	49.20	-1	9,811	-0.01%
2019/12/17	5	49.53	1	49.55	49.60	4	9,939	0.04%
2019/12/16	1	48.95	3	48.62	49.15	-2	10,171	-0.02%
2019/12/13	3	47.92	1	47.25	47.85	2	10,535	0.02%
2019/12/12	4	48.98	4	49.05	48.40	0	10,989	0.00%
2019/12/11	9	48.81	1	48.90	48.95	8	11,710	0.07%
2019/12/10	7	49.09	10	48.84	48.50	-3	11,984	-0.03%
2019/12/09	2	50.65	0	0.00	50.20	2	11,918	0.02%
2019/12/06	8	51.06	4	50.93	50.70	4	11,936	0.03%
2019/12/05	3	50.00	0	0.00	49.90	3	11,961	0.03%
2019/12/04	5	49.41	3	49.95	50.40	2	12,065	0.02%
2019/12/03	3.1	49.30	5	50.02	50.20	-1.9	12,467	-0.02%
2019/12/02	1	48.45	8	48.28	48.60	-7	12,507	-0.06%
2019/11/29	3	51.47	3	51.53	51.20	0	12,596	0.00%
2019/11/28	7	52.10	18	52.11	52.20	-11	12,651	-0.09%
2019/11/27	6	51.40	2	51.50	51.20	4	12,683	0.03%
2019/11/25	0.1	50.70	1	50.60	50.70	-0.9	12,732	-0.01%
2019/11/22	3	50.97	1	51.70	50.90	2	12,773	0.02%
2019/11/21	3	51.20	0	0.00	51.40	3	12,883	0.02%
2019/11/20	4	53.30	0	0.00	52.80	4	12,804	0.03%
2019/11/19	1	54.40	3	54.63	54.00	-2	12,980	-0.02%
2019/11/18	1	54.00	0	0.00	54.50	1	12,994	0.01%
2019/11/14	1	55.00	10	53.48	53.00	-9	13,072	-0.07%
2019/11/13	1	54.30	2	54.20	54.00	-1	13,100	-0.01%
2019/11/12	14	54.51	5	54.12	55.00	9	13,217	0.07%
2019/11/11	5	53.84	5	53.98	52.70	0	13,274	0.00%
2019/11/08	6	53.70	2	54.45	53.60	4	13,208	0.03%
2019/11/07	3	54.37	3	54.13	54.90	0	13,135	0.00%
2019/11/06	1	53.30	5	54.64	53.80	-4	13,146	-0.03%
2019/11/05	1	55.20	0	0.00	55.20	1	13,168	0.01%
2019/11/04	3	53.93	3	54.50	54.70	0	13,186	0.00%
2019/11/01	2	54.45	3	54.50	54.20	-1	13,132	-0.01%
2019/10/31	8	55.46	9	55.43	55.40	-1	13,108	-0.01%
2019/10/30	12	56.80	8	57.15	56.10	4	13,141	0.03%
2019/10/29	5	55.60	8	56.56	56.50	-3	12,960	-0.02%
2019/10/28	5	56.80	6	57.30	56.50	-1	12,829	-0.01%
2019/10/25	11	56.99	4	56.98	56.60	7	12,785	0.05%
2019/10/24	34	56.71	50	56.95	57.70	-16	12,690	-0.13%
2019/10/23	37	56.18	29	55.99	55.30	8	12,416	0.06%
2019/10/22	19	55.64	10	54.35	55.90	9	12,379	0.07%
2019/10/21	1	50.90	1	51.30	50.90	0	11,771	0.00%
2019/10/18	0	0.00	1	50.80	51.30	-1	11,965	-0.01%
2019/10/15	4	52.13	1	51.90	51.90	3	12,432	0.02%
2019/10/14	0	0.00	3	50.57	51.00	-3	12,356	-0.02%
2019/10/09	5	49.09	4	49.03	49.00	1	12,257	0.01%
2019/10/08	7	49.44	8	50.03	49.00	-1	12,218	-0.01%
2019/10/07	14	51.89	13	52.29	52.00	1	12,094	0.01%
2019/10/04	0	0.00	1	50.50	50.40	-1	11,927	-0.01%
2019/10/03	2	49.90	3	50.47	50.40	-1	11,969	-0.01%
2019/10/02	1	50.20	0	0.00	50.20	1	11,948	0.01%
2019/10/01	0	0.00	1	49.70	49.35	-1	11,880	-0.01%
2019/09/27	4	49.99	10	49.31	50.60	-6	11,792	-0.05%
2019/09/26	4	51.10	3	50.30	50.00	1	11,732	0.01%
2019/09/25	1	50.10	1	49.45	49.80	0	11,662	0.00%
2019/09/24	2	51.15	4	50.25	50.20	-2	11,747	-0.02%
2019/09/23	24	51.15	14	51.09	50.50	10	11,671	0.09%
2019/09/20	2	49.15	4	48.68	49.55	-2	11,584	-0.02%
2019/09/19	12	49.90	17	49.93	49.90	-5	11,494	-0.04%
2019/09/18	9	49.09	15	49.34	49.85	-6	11,286	-0.05%
2019/09/17	23	48.20	32	48.28	48.80	-9	10,971	-0.08%
2019/09/16	27	47.03	18	46.68	47.30	9	10,652	0.08%
2019/09/12	7	43.26	17	43.06	43.80	-10	10,271	-0.10%
2019/09/11	1	41.65	0	0.00	41.35	1	10,460	0.01%
2019/09/09	7	41.41	6	41.51	41.05	1	10,795	0.01%
2019/09/06	10	43.05	2	42.23	42.10	8	10,828	0.07%
2019/09/05	12	43.07	10	42.89	42.80	2	10,905	0.02%
2019/09/04	1	40.90	3	41.90	42.00	-2	11,021	-0.02%
2019/09/03	14	41.39	13	42.12	40.75	1	11,207	0.01%
2019/09/02	9	41.48	9	40.68	41.50	0	11,119	0.00%
2019/08/30	6	40.58	14	40.93	40.30	-8	11,103	-0.07%
2019/08/29	0	0.00	4	39.61	39.85	-4	11,137	-0.04%
2019/08/28	6	39.06	2	39.20	39.00	4	11,226	0.04%
2019/08/27	3	39.17	9	39.50	38.90	-6	11,287	-0.05%
2019/08/26	15	39.13	0	0.00	39.00	15	11,364	0.13%
2019/08/23	4	41.79	7	41.86	41.70	-3	11,441	-0.03%
2019/08/22	8	42.24	5	42.39	42.10	3	11,611	0.03%
2019/08/21	2	41.70	7	41.82	41.65	-5	11,657	-0.04%
2019/08/20	11	41.75	5	41.96	41.30	6	11,863	0.05%
2019/08/19	2	41.53	1	41.80	41.45	1	12,021	0.01%
2019/08/16	6	41.40	1	41.60	41.60	5	12,307	0.04%
2019/08/15	3	41.55	1	41.15	41.85	2	12,377	0.02%
2019/08/14	5	42.00	5	42.02	41.10	0	12,382	0.00%
2019/08/13	1	40.10	1	40.05	40.20	0	12,351	0.00%
2019/08/12	1	40.50	2	40.40	40.55	-1	12,470	-0.01%
2019/08/08	1	40.15	4	39.93	39.80	-3	12,449	-0.02%
2019/08/07	6	39.33	4	39.54	38.20	2	12,443	0.02%
2019/08/06	1	39.35	5	37.20	39.75	-4	12,402	-0.03%
2019/08/05	5	39.31	3	38.85	38.25	2	12,331	0.02%
2019/08/02	8	39.70	3	39.83	40.00	5	12,357	0.04%
2019/08/01	4	40.99	0	0.00	40.85	4	12,300	0.03%
2019/07/31	2	41.70	1	41.80	42.50	1	12,306	0.01%
2019/07/30	1	42.00	2	44.25	42.00	-1	12,355	-0.01%
2019/07/29	2	44.30	0	0.00	43.80	2	12,241	0.02%
2019/07/26	0	0.00	3	43.88	44.25	-3	12,174	-0.02%
2019/07/25	3	44.32	7	44.43	44.40	-4	12,142	-0.03%
2019/07/24	12	43.87	23	43.70	45.00	-11	12,018	-0.09%
2019/07/23	1	41.75	1	42.15	41.75	0	11,824	0.00%
2019/07/22	1	41.05	1	41.70	41.70	0	11,745	0.00%
2019/07/19	8	40.76	11	40.67	41.00	-3	11,591	-0.03%
2019/07/18	23	40.23	27	40.33	39.80	-4	11,394	-0.04%
2019/07/17	11	39.82	8	39.71	39.25	3	11,135	0.03%
2019/07/16	2	39.55	3	39.78	39.65	-1	11,312	-0.01%
2019/07/15	10	39.16	8	39.00	39.50	2	11,537	0.02%
2019/07/12	4	39.58	1	39.75	39.60	3	11,601	0.03%
2019/07/11	3	39.08	7	39.53	39.70	-4	11,686	-0.03%
2019/07/10	3	38.30	3	38.90	38.65	0	11,659	0.00%
2019/07/09	8	37.98	1	37.75	37.60	7	11,532	0.06%
2019/07/08	2	40.65	1	40.10	40.40	1	11,434	0.01%
2019/07/04	1	42.15	1	42.65	41.55	0	11,545	0.00%
2019/07/03	6	41.58	6	41.45	41.65	0	11,665	0.00%
2019/07/02	9	43.39	6	43.20	43.15	3	11,684	0.03%
2019/07/01	1	43.05	7	42.84	43.25	-6	11,679	-0.05%
2019/06/28	4	39.58	0	0.00	39.35	4	11,664	0.03%
2019/06/27	11	39.87	8	39.56	39.55	3	11,856	0.03%
2019/06/26	2	38.10	2	38.80	38.75	0	11,962	0.00%
2019/06/25	12	38.54	13	38.39	38.50	-1	12,158	-0.01%
2019/06/24	2	38.55	0	0.00	39.10	2	12,282	0.02%
2019/06/21	8	38.60	6	38.80	38.20	2	12,487	0.02%
2019/06/20	19	38.83	5	38.94	38.70	14	12,545	0.11%
2019/06/19	20	38.78	26	38.71	39.35	-6	12,462	-0.05%
2019/06/18	4	36.25	10	35.64	36.15	-6	12,064	-0.05%
2019/06/17	6	37.14	4	37.43	36.95	2	12,255	0.02%
2019/06/14	1	36.90	0	0.00	36.50	1	12,161	0.01%
2019/06/13	3	37.58	3	37.63	37.35	0	12,247	0.00%
2019/06/12	4	37.84	2	37.55	37.75	2	12,018	0.02%
2019/06/11	12	36.63	13	36.46	37.50	-1	11,473	-0.01%
2019/06/10	5	33.10	4	33.84	34.10	1	11,177	0.01%
2019/06/04	3	32.98	5	32.73	32.55	-2	10,954	-0.02%
2019/06/03	1	31.70	2	31.80	32.05	-1	10,845	-0.01%
2019/05/31	2	32.65	0	0.00	32.70	2	10,794	0.02%
2019/05/30	1	31.65	3	32.08	32.00	-2	10,711	-0.02%
2019/05/29	2	31.25	9	30.31	31.55	-7	10,536	-0.07%
2019/05/28	6	30.39	0	0.00	30.35	6	10,470	0.06%
2019/05/27	2	30.00	3	30.00	29.80	-1	10,423	-0.01%
2019/05/24	1	32.85	1	33.05	31.25	0	10,197	0.00%
2019/05/23	2	33.48	0	0.00	32.75	2	9,939	0.02%
2019/05/22	1	36.80	3	36.00	36.05	-2	9,712	-0.02%
2019/05/21	3	37.70	0	0.00	38.00	3	9,665	0.03%
2019/05/17	3	43.38	2	42.58	40.60	1	9,478	0.01%
2019/05/16	1	46.80	0	0.00	45.00	1	9,380	0.01%
2019/05/15	3	45.77	4	46.25	46.80	-1	9,431	-0.01%
2019/05/14	2	43.45	0	0.00	43.50	2	9,402	0.02%
2019/05/13	6	45.20	9	44.79	45.00	-3	9,449	-0.03%
2019/05/10	9	45.33	1	45.60	45.30	8	9,480	0.08%
2019/05/09	6	46.13	5	46.65	46.10	1	9,432	0.01%
2019/05/07	12	46.93	12	47.44	47.50	0	9,300	0.00%
2019/04/29	0	0.00	1	47.20	45.40	-1	9,332	-0.01%
2019/04/26	6	48.56	1	49.70	48.70	5	9,300	0.05%
2019/04/25	1	50.80	0	0.00	51.60	1	9,427	0.01%
2019/04/24	0	0.00	1	51.00	51.00	-1	9,414	-0.01%
2019/04/23	4	51.88	0	0.00	50.60	4	9,360	0.04%
2019/04/22	8	53.74	8	53.86	53.80	0	9,309	0.00%
2019/04/19	14	51.21	18	50.82	52.00	-4	9,170	-0.04%
2019/04/18	4	48.70	1	48.95	48.15	3	8,936	0.03%
2019/04/17	3	48.52	0	0.00	48.55	3	8,983	0.03%
2019/04/16	3	47.67	1	48.81	48.00	2	8,901	0.02%
2019/04/15	3	47.20	0	0.00	47.05	3	8,857	0.03%
2019/04/12	0	0.00	10	46.70	46.35	-10	8,939	-0.11%
2019/04/10	1	48.00	0	0.00	47.95	1	8,944	0.01%
2019/04/09	0	47.25	0	0.00	46.55	0	8,890	0.00%
2019/04/03	1	48.70	0	0.00	49.20	1	8,974	0.01%
2019/04/02	6	48.24	11	47.56	48.30	-5	9,024	-0.06%
2019/04/01	2	45.43	1	45.00	45.00	1	8,933	0.01%
2019/03/29	4	45.50	5	45.98	46.60	-1	8,711	-0.01%
2019/03/28	0	0.00	2	45.53	45.80	-2	8,632	-0.02%
2019/03/27	2	42.05	3	42.50	44.00	-1	8,607	-0.01%
2019/03/26	3	42.47	2	42.80	41.50	1	8,614	0.01%
2019/03/25	1	42.60	0	0.00	43.35	1	8,492	0.01%
2019/03/22	4	44.54	9	44.04	44.20	-5	8,623	-0.06%
2019/03/21	5	42.13	2	42.75	42.15	3	8,721	0.03%
2019/03/20	11	42.07	22	41.61	42.00	-11	8,977	-0.12%
2019/03/19	0	0.00	3	39.73	39.90	-3	9,202	-0.03%
2019/03/18	1	38.25	10	39.48	39.30	-9	9,650	-0.09%
2019/03/15	0	0.00	9	37.40	37.25	-9	10,059	-0.09%
2019/03/14	0	0.00	13	36.90	36.90	-13	10,311	-0.13%
2019/03/12	9	37.00	0	0.00	36.30	9	10,691	0.08%
2019/03/08	22	36.38	12	36.45	36.30	10	11,377	0.09%
2019/03/07	0	0.00	9	37.80	37.80	-9	11,509	-0.08%
2019/03/06	7	38.38	5	37.95	37.80	2	11,975	0.02%
2019/03/05	3	38.52	4	38.34	38.15	-1	12,156	-0.01%
2019/03/04	2	38.20	3	37.83	38.70	-1	12,150	-0.01%
2019/02/27	22	38.05	19	37.91	37.75	3	12,186	0.02%
2019/02/26	13	37.36	28	38.27	38.50	-15	12,076	-0.12%
2019/02/25	0	0.00	1	36.50	36.80	-1	11,876	-0.01%
2019/02/22	23	36.20	13	36.14	36.05	10	11,864	0.08%
2019/02/21	20	36.99	16	36.96	36.85	4	11,862	0.03%
2019/02/20	15	38.29	2	38.50	37.90	13	11,865	0.11%
2019/02/19	10	37.97	5	38.07	38.30	5	11,809	0.04%
2019/02/18	2	37.83	0	0.00	37.50	2	11,865	0.02%
2019/02/15	1	38.35	1	37.70	37.60	0	12,073	0.00%
2019/02/14	1	38.20	0	0.00	38.15	1	12,184	0.01%
2019/02/13	6	38.58	0	0.00	38.10	6	12,103	0.05%
2019/02/12	12	38.79	22	38.65	39.00	-10	12,034	-0.08%
2019/02/11	1	37.05	13	37.12	37.25	-12	12,048	-0.10%
2019/01/30	14	36.48	0	0.00	35.95	14	12,073	0.12%
2019/01/28	0	0.00	31	36.56	36.20	-31	12,095	-0.26%
2019/01/25	2	35.95	5	36.00	36.00	-3	12,041	-0.02%
2019/01/24	11	35.87	34	36.19	36.00	-23	12,023	-0.19%
2019/01/23	2	35.53	3	35.38	35.65	-1	11,935	-0.01%
2019/01/22	25	35.89	21	35.07	35.20	4	11,962	0.03%
2019/01/21	33	36.31	24	36.21	36.25	9	11,870	0.08%
2019/01/18	19	36.49	17	36.58	36.75	2	11,812	0.02%
2019/01/17	20	35.60	26	35.98	35.55	-6	11,648	-0.05%
2019/01/16	0	0.00	2.1	34.67	34.65	-2.1	11,481	-0.02%
2019/01/14	0	0.00	10	34.20	34.30	-10	11,431	-0.09%
2019/01/11	7	33.63	0	0.00	33.25	7	11,357	0.06%
2019/01/10	2	33.68	4	33.95	34.45	-2	11,243	-0.02%
2019/01/09	14	34.16	4	34.33	33.50	10	11,212	0.09%
2019/01/08	2	35.08	1	35.20	35.20	1	11,047	0.01%
2019/01/04	0.1	33.50	2	34.13	33.50	-1.9	10,953	-0.02%
2019/01/03	3	34.73	4	34.78	34.70	-1	10,943	-0.01%
2019/01/02	3	34.12	5	34.45	34.10	-2	10,824	-0.02%
2018/12/28	8	33.84	2	33.75	33.80	6	10,841	0.06%
2018/12/27	15	33.77	14	33.90	33.65	1	10,850	0.01%
2018/12/26	2	33.83	0	0.00	32.80	2	10,677	0.02%
2018/12/25	51	35.47	0	0.00	35.15	51	10,571	0.48%
2018/12/24	3	36.48	3	36.75	37.45	0	10,361	0.00%
2018/12/22	3	35.93	1	35.80	35.75	2	10,235	0.02%
2018/12/21	38	35.33	45	35.74	36.30	-7	10,278	-0.07%
2018/12/20	1	35.80	7	35.92	34.80	-6	10,098	-0.06%
2018/12/19	11	35.25	7	35.05	35.10	4	9,975	0.04%
2018/12/18	2	36.95	1	36.70	36.30	1	9,811	0.01%
2018/12/17	5	36.94	9	37.90	37.35	-4	9,706	-0.04%
2018/12/14	10	36.32	3	36.90	37.20	7	9,423	0.07%
2018/12/13	11	38.07	7	38.29	37.75	4	9,117	0.04%
2018/12/12	15	40.32	5	39.92	39.65	10	8,849	0.11%
2018/12/11	6	38.60	18	38.46	40.00	-12	8,632	-0.14%
2018/12/10	32	36.93	31	37.42	36.40	1	8,376	0.01%
2018/12/07	2	33.68	2	35.75	35.75	0	8,035	0.00%
2018/12/06	2	33.70	2	32.55	32.50	0	7,826	0.00%
2018/12/05	6	34.42	7	34.62	34.50	-1	7,775	-0.01%
2018/12/04	12	34.25	11	34.65	34.15	1	7,604	0.01%
2018/12/03	1	33.30	26	33.21	33.45	-25	7,323	-0.34%
2018/11/30	3	30.87	0	0.00	30.45	3	7,115	0.04%
2018/11/29	11	31.09	0	0.00	30.00	11	7,093	0.16%
2018/11/28	10	30.90	0	0.00	31.15	10	6,655	0.15%
2018/11/27	3	30.30	2	30.25	30.20	1	6,545	0.02%
2018/11/26	3	30.80	5	31.16	30.00	-2	6,477	-0.03%
2018/11/23	2	30.45	0	0.00	29.80	2	6,370	0.03%
2018/11/22	4	29.98	4	30.34	29.80	0	6,320	0.00%
2018/11/21	2	29.70	2	30.15	30.15	0	6,279	0.00%
2018/11/20	1	30.50	0	0.00	30.15	1	6,230	0.02%
2018/11/19	5	30.85	6	30.37	31.00	-1	6,184	-0.02%
2018/11/16	3	31.80	0	0.00	32.00	3	6,094	0.05%
2018/11/15	15	33.30	15	33.34	32.60	0	6,026	0.00%
2018/11/14	5	32.88	11	32.79	32.90	-6	5,900	-0.10%
2018/11/13	14	30.79	42.2	30.35	31.10	-28.2	5,631	-0.50%
2018/11/08	24	30.42	23	30.46	29.70	1	5,481	0.02%
2018/11/07	2	28.65	2	28.95	29.60	0	5,363	0.00%
2018/11/05	5	27.80	6	27.75	28.05	-1	5,299	-0.02%
2018/11/01	0	0.00	5	25.30	25.20	-5	5,330	-0.09%
2018/10/31	5	24.60	1	24.50	24.65	4	5,317	0.08%
2018/10/30	1	24.05	0	0.00	24.40	1	5,287	0.02%
2018/10/19	1	24.15	0	0.00	24.50	1	4,910	0.02%
2018/10/18	1	24.70	1	24.55	24.60	0	4,852	0.00%
2018/10/12	0	0.00	1	24.00	24.25	-1	4,700	-0.02%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/09	1	26.80	0	0.00	26.60	1	4,532	0.02%
2018/10/08	0	0.00	10	27.86	26.80	-10	4,491	-0.22%
2018/10/04	1	30.70	6	29.78	29.70	-5	4,309	-0.12%
2018/10/02	10	30.10	0	0.00	30.00	10	4,113	0.24%
2018/10/01	5	30.10	0	0.00	30.10	5	4,069	0.12%
2018/09/28	1	29.80	1	29.90	30.05	0	4,025	0.00%
2018/09/27	0.2	29.40	0	0.00	29.40	0.2	3,937	0.01%
2018/09/26	7	30.24	1	30.20	29.90	6	3,854	0.16%
2018/09/21	2	31.45	0	0.00	31.15	2	3,712	0.05%
2018/09/20	2	32.20	0	0.00	32.00	2	3,638	0.05%
2018/09/19	2	33.30	3	32.67	32.90	-1	3,554	-0.03%
2018/09/18	2	33.40	0	0.00	33.00	2	3,551	0.06%
2018/09/17	6	34.39	3	34.88	34.30	3	3,421	0.09%
2018/09/14	2	33.35	4	33.76	34.00	-2	3,060	-0.07%
2018/09/13	5	32.73	2.4	33.08	32.60	2.6	2,683	0.10%
2018/09/12	5	31.37	0	0.00	31.15	5	2,380	0.21%
2018/09/11	5	31.75	2	32.00	31.30	3	2,317	0.13%
2018/09/10	2	31.25	0.3	31.30	31.35	1.7	2,210	0.08%
2018/09/07	2	30.90	5	30.94	30.80	-3	2,110	-0.14%
2018/09/06	2.3	31.46	3	31.65	31.00	-0.7	2,012	-0.03%
2018/09/05	13	31.62	14.4	31.80	32.50	-1.4	1,849	-0.08%
2018/09/04	6.4	29.79	3	29.63	30.00	3.4	1,631	0.21%
2018/09/03	3	30.17	10	29.27	28.60	-7	1,556	-0.45%
2018/08/29	2.2	29.05	0	0.00	28.80	2.2	1,457	0.15%
2018/08/28	0.2	29.50	0	0.00	29.30	0.2	1,470	0.01%
2018/08/27	3	29.53	0	0.00	29.60	3	1,512	0.20%
2018/08/23	0	0.00	0.2	29.60	29.65	-0.2	1,495	-0.01%
2018/08/20	8.2	28.35	1	28.35	27.90	7.2	1,467	0.49%
2018/08/17	3	29.60	1	29.35	29.30	2	1,438	0.14%
2018/08/16	2	29.88	2	30.10	30.00	0	1,431	0.00%
2018/08/15	1	29.25	5	28.90	30.20	-4	1,407	-0.28%
2018/08/14	5	29.52	2	29.50	29.80	3	1,355	0.22%
2018/08/13	1	28.60	2	28.85	29.40	-1	1,316	-0.08%
2018/08/10	0	0.00	5.3	28.75	28.85	-5.3	1,263	-0.42%
2018/08/09	2	28.75	8	28.52	28.25	-6	1,210	-0.50%
2018/08/08	12	28.33	0	0.00	28.20	12	1,163	1.03%
2018/08/07	0	0.00	2	27.43	27.45	-2	1,091	-0.18%
2018/07/31	1	27.40	0	0.00	27.10	1	1,153	0.09%
2018/07/24	1	26.30	0	0.00	26.45	1	1,180	0.08%
2018/07/10	0.3	26.65	0	0.00	26.55	0.3	1,352	0.02%
2018/07/05	0	0.00	1	26.20	26.40	-1	1,443	-0.07%
2018/07/03	0	0.00	2	26.80	26.65	-2	1,469	-0.14%
2018/06/29	1	27.80	2	27.93	27.85	-1	1,508	-0.07%
2018/06/27	21	28.90	20.5	28.79	29.00	0.5	1,600	0.03%
2018/06/26	2	26.95	0	0.00	26.95	2	1,690	0.12%
2018/06/25	0	0.00	2	27.45	27.55	-2	1,730	-0.12%
2018/06/20	0	0.00	1	26.90	26.50	-1	1,847	-0.05%
2018/06/07	2	27.20	0	0.00	27.20	2	2,252	0.09%
2018/06/06	0.5	27.00	0	0.00	26.75	0.5	2,464	0.02%
2018/06/04	3	26.85	5	27.20	26.75	-2	2,999	-0.07%
2018/06/01	0	0.00	2	25.33	25.35	-2	3,080	-0.06%
2018/05/31	0	0.00	5	25.20	25.25	-5	3,302	-0.15%
2018/05/28	1	25.80	0	0.00	25.75	1	3,777	0.03%
2018/05/25	5	25.90	0	0.00	26.00	5	3,805	0.13%
2018/05/23	1	25.70	0	0.00	25.60	1	3,840	0.03%
2018/05/22	0	0.00	1	25.75	25.70	-1	3,851	-0.03%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/08	0	0.00	5	26.25	26.15	-5	3,838	-0.13%
2018/05/04	5	26.15	0	0.00	26.10	5	3,837	0.13%
2018/04/26	0	0.00	1	27.35	26.60	-1	3,864	-0.03%
2018/04/24	0	0.00	15	27.80	27.65	-15	3,863	-0.39%
2018/04/17	0	0.00	1	29.70	29.50	-1	3,946	-0.03%
2018/04/13	1	30.80	0	0.00	30.60	1	3,914	0.03%
2018/04/11	0	0.00	1	30.70	30.70	-1	3,869	-0.03%
2018/04/03	3	32.30	6	32.05	32.35	-3	3,825	-0.08%
2018/04/02	0	0.00	4	33.65	32.80	-4	3,795	-0.11%
2018/03/31	1	34.15	0	0.00	33.95	1	3,746	0.03%
2018/03/30	29	34.72	7	34.44	33.70	22	3,724	0.59%
2018/03/29	9	34.95	4	35.26	35.70	5	3,609	0.14%
2018/03/27	0	0.00	6	32.52	32.70	-6	3,386	-0.18%
2018/03/22	0	0.00	1	32.25	32.00	-1	3,247	-0.03%
2018/03/19	2	31.53	0	0.00	31.50	2	3,129	0.06%
2018/03/14	1	32.70	4	32.89	33.00	-3	2,939	-0.10%
2018/03/13	2	34.03	0	0.00	33.90	2	2,857	0.07%
2018/03/12	1	32.65	0	0.00	34.50	1	2,799	0.04%
2018/03/09	3	34.15	10	34.45	34.40	-7	2,570	-0.27%
2018/03/08	35	32.90	21	32.40	34.30	14	2,367	0.59%
2018/03/06	0	0.00	11	33.50	33.20	-11	1,914	-0.57%
2018/03/05	21	31.93	27	32.51	32.65	-6	1,688	-0.36%
2018/03/02	1	30.30	2	30.40	29.90	-1	1,423	-0.07%
2018/02/06	0	0.00	1	26.00	25.40	-1	1,152	-0.09%
2018/01/23	2	26.05	0	0.00	26.10	2	1,326	0.15%
2018/01/16	1	27.10	0.1	27.10	27.20	0.9	1,762	0.05%
2018/01/12	1	27.40	1	28.20	27.65	0	1,710	0.00%
2018/01/02	0	0.00	1	26.55	27.25	-1	1,559	-0.06%