合一 (4743)-元富-板橋券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720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

合一 (4743)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	153.50	0	0.00	153.00	1	2,157	0.05%
2024/04/25	0.2	153.50	0	0.00	152.50	0.2	2,172	0.01%
2024/04/24	11	155.73	17	154.06	153.50	-6	2,194	-0.27%
2024/04/23	1	155.00	0	0.00	155.00	1	2,234	0.04%
2024/04/22	5	150.20	0	0.00	149.00	5	2,232	0.22%
2024/04/19	22.1	151.44	3	156.00	145.50	19.1	2,196	0.87%
2024/04/18	3	155.00	0	0.00	157.00	3	2,122	0.14%
2024/04/17	4	159.25	0	0.00	158.00	4	2,098	0.19%
2024/04/16	7.1	161.57	0	161.00	159.00	7.1	2,084	0.34%
2024/04/15	0.2	168.60	0	0.00	166.00	0.2	2,027	0.01%
2024/04/11	1	177.00	4	176.75	175.50	-3	1,988	-0.15%
2024/04/10	0	0.00	11	175.14	175.00	-11	2,051	-0.54%
2024/04/09	1	175.00	3.3	174.35	173.50	-2.3	2,053	-0.11%
2024/04/08	2.1	176.88	0	0.00	174.00	2.1	2,046	0.10%
2024/04/02	2	172.50	0	0.00	172.50	2	2,041	0.10%
2024/04/01	4.8	176.13	1	180.00	172.50	3.8	2,083	0.18%
2024/03/29	0	0.00	2	173.50	175.50	-2	2,047	-0.10%
2024/03/28	0	0.00	0.1	174.58	174.00	-0.1	2,049	0.00%
2024/03/27	0	0.00	27	172.24	174.00	-27	2,041	-1.32%
2024/03/26	25	174.78	3	174.67	171.00	22	2,022	1.09%
2024/03/25	0	0.00	1	173.50	173.00	-1	2,009	-0.05%
2024/03/22	8.1	174.41	1	173.00	172.50	7.1	2,007	0.35%
2024/03/21	0	0.00	4	171.50	172.50	-4	2,006	-0.20%
2024/03/20	0.2	168.00	5	168.70	167.00	-4.8	2,021	-0.24%
2024/03/19	2.1	166.55	2	164.00	165.00	0.1	2,029	0.00%
2024/03/18	1	165.00	0	0.00	165.00	1	2,039	0.05%
2024/03/15	0	168.04	5.3	168.50	168.00	-5.2	2,045	-0.26%
2024/03/14	9.3	171.07	1.1	168.44	168.00	8.2	2,049	0.40%
2024/03/13	8	167.81	0	0.00	167.00	8	2,040	0.39%
2024/03/12	0	0.00	1	171.50	171.00	-1	2,034	-0.05%
2024/03/11	2	169.75	2	170.50	170.50	0	2,075	0.00%
2024/03/08	2	178.22	10	173.01	171.00	-8	2,127	-0.38%
2024/03/07	6.2	173.89	22	181.55	184.00	-15.8	2,013	-0.79%
2024/03/06	2	167.75	1	168.00	167.50	1	1,906	0.05%
2024/03/05	5	169.20	1	169.00	168.50	4	1,922	0.21%
2024/03/04	6	170.58	0.7	171.00	171.00	5.3	1,918	0.28%
2024/03/01	0	176.50	0	0.00	174.00	0	1,908	0.00%
2024/02/27	1	180.00	1	177.00	177.00	0	1,975	0.00%
2024/02/26	1.1	181.41	0	0.00	181.00	1.1	1,996	0.05%
2024/02/23	3	176.50	3	176.00	176.50	0	2,029	0.00%
2024/02/22	0	178.00	0.1	177.00	175.50	-0.1	2,078	-0.01%
2024/02/16	0.7	176.50	0	177.00	177.00	0.7	2,342	0.03%
2024/02/15	0	0.00	0.2	174.00	173.00	-0.2	2,486	-0.01%
2024/02/01	0	173.00	0	0.00	173.00	0	3,628	0.00%
2024/01/31	0	0.00	3	173.00	173.00	-3	4,077	-0.07%
2024/01/29	0	0.00	0	175.00	175.50	0	4,197	0.00%
2024/01/25	1	174.00	0.2	174.00	174.00	0.8	4,249	0.02%
2024/01/24	0	0.00	0	177.50	176.50	0	4,272	0.00%
2024/01/23	0	0.00	2	179.00	179.50	-2	4,318	-0.05%
2024/01/22	5.2	179.98	1	180.00	179.50	4.2	4,396	0.10%
2024/01/19	1	175.50	1	173.50	175.50	0	4,512	0.00%
2024/01/18	3	173.33	1.1	173.82	172.50	1.9	4,585	0.04%
2024/01/17	11.1	176.00	1	174.00	172.50	10.1	4,637	0.22%
2024/01/16	1.1	177.12	0	0.00	177.50	1.1	4,672	0.02%
2024/01/11	0.1	183.00	1	183.50	184.00	-1	4,915	-0.02%
2024/01/09	1	181.50	1.2	181.63	182.00	-0.2	4,919	0.00%
2024/01/08	0	0.00	2	183.76	183.50	-2	4,950	-0.04%
2024/01/05	1	184.00	1.1	184.00	184.50	-0.1	4,950	0.00%
2024/01/04	15.3	186.29	12.1	186.59	183.00	3.3	4,935	0.07%
2024/01/03	0	193.50	0	0.00	192.00	0	4,867	0.00%
2024/01/02	0.2	193.25	6	193.50	193.50	-5.8	4,860	-0.12%
2023/12/29	1	193.01	0.2	193.25	194.50	0.8	4,868	0.02%
2023/12/28	1.2	192.67	2.1	193.95	192.50	-0.9	4,892	-0.02%
2023/12/27	0	0.00	0.3	199.00	196.50	-0.3	4,874	-0.01%
2023/12/26	0.5	196.20	0	0.00	197.00	0.5	4,828	0.01%
2023/12/22	0	193.50	5.1	193.89	194.50	-5.1	4,819	-0.11%
2023/12/21	2.3	190.64	5.3	191.85	192.50	-3	4,830	-0.06%
2023/12/20	0.1	193.50	5.1	193.28	191.50	-5	4,828	-0.10%
2023/12/19	0	0.00	2.2	194.28	191.50	-2.2	4,825	-0.05%
2023/12/18	0.2	194.68	3	195.50	193.50	-2.8	4,828	-0.06%
2023/12/15	13.9	195.92	10.1	196.51	196.50	3.8	4,818	0.08%
2023/12/14	0	193.00	6.1	194.03	193.00	-6.1	4,797	-0.13%
2023/12/13	0.1	192.77	8	191.88	191.00	-7.9	4,784	-0.16%
2023/12/12	2	193.50	14.4	194.01	194.50	-12.4	4,793	-0.26%
2023/12/11	2	194.00	2	194.00	191.00	0	4,781	0.00%
2023/12/08	1	193.50	5	193.70	193.50	-4	4,776	-0.08%
2023/12/07	3	195.50	12	194.25	193.50	-9	4,768	-0.19%
2023/12/06	6.3	195.14	2	195.75	195.50	4.3	4,769	0.09%
2023/12/05	7.3	201.76	0	0.00	198.00	7.3	4,730	0.15%
2023/12/04	0	0.00	0.7	206.97	205.00	-0.7	4,664	-0.02%
2023/12/01	0	0.00	1.3	206.83	205.00	-1.3	4,661	-0.03%
2023/11/30	1	205.50	2.1	207.23	205.00	-1.1	4,703	-0.02%
2023/11/29	0.2	208.06	4.7	206.29	208.00	-4.5	4,676	-0.10%
2023/11/28	0.2	205.00	1.1	205.05	204.00	-0.9	4,681	-0.02%
2023/11/27	4.3	208.00	3	207.67	204.00	1.3	4,723	0.03%
2023/11/24	3.1	204.06	2.2	205.81	205.00	0.9	4,718	0.02%
2023/11/22	6	207.42	1	209.50	204.50	5	4,667	0.11%
2023/11/21	4.7	204.85	1.4	206.80	205.50	3.3	4,608	0.07%
2023/11/20	6	207.50	1	209.50	206.00	5	4,561	0.11%
2023/11/17	6.5	207.69	1	207.50	206.50	5.5	4,525	0.12%
2023/11/16	9.1	217.31	10.1	216.70	211.50	-1	4,449	-0.02%
2023/11/15	1	215.50	5	215.10	214.00	-4	4,358	-0.09%
2023/11/14	12.3	212.26	9.1	212.43	211.50	3.3	4,298	0.08%
2023/11/13	20	220.48	17	221.82	218.00	3	4,157	0.07%
2023/11/10	55.4	238.82	35.9	238.57	220.50	19.4	3,987	0.49%
2023/11/09	16.2	226.88	49.2	230.12	230.50	-33	3,300	-1.00%
2023/11/08	33	222.95	40.3	226.05	226.50	-7.3	3,149	-0.23%
2023/11/07	0	0.00	48.4	214.17	217.50	-48.4	2,710	-1.79%
2023/11/06	2.5	194.60	4	196.63	198.00	-1.5	2,615	-0.06%
2023/11/03	3	193.00	3	197.00	193.00	0	2,610	0.00%
2023/11/02	3	193.00	0	0.00	192.00	3	2,602	0.12%
2023/10/31	8	197.69	10	199.00	196.00	-2	2,560	-0.08%
2023/10/30	12.1	199.83	0	0.00	198.00	12.1	2,538	0.48%
2023/10/27	0	0.00	14.1	201.83	203.50	-14.1	2,469	-0.57%
2023/10/26	6	194.08	7	197.14	197.00	-1	2,330	-0.04%
2023/10/25	2	194.75	13	194.58	194.50	-11	2,262	-0.49%
2023/10/24	8	188.63	8	192.38	189.50	0	2,193	0.00%
2023/10/23	6	188.00	14	189.46	189.00	-8	2,128	-0.38%
2023/10/20	24.1	186.55	8	190.31	183.50	16.1	2,068	0.78%
2023/10/19	5	186.50	31	187.55	190.50	-26	1,999	-1.30%
2023/10/18	6	176.75	1	176.00	175.00	5	1,914	0.26%
2023/10/16	1	182.00	13	179.85	181.50	-12	1,970	-0.61%
2023/10/13	3	173.00	3	177.00	173.50	0	1,970	0.00%
2023/10/12	2.8	175.50	0	0.00	176.00	2.8	2,041	0.14%
2023/10/11	2	175.50	2	177.00	176.50	0	2,082	0.00%
2023/10/06	0	0.00	3	177.00	176.50	-3	2,150	-0.14%
2023/10/05	0	0.00	6	173.25	174.00	-6	2,162	-0.28%
2023/10/04	7	168.93	0	0.00	168.50	7	2,161	0.32%
2023/10/03	4	173.00	0	0.00	172.00	4	2,159	0.19%
2023/10/02	0	176.00	0	0.00	176.50	0	2,162	0.00%
2023/09/28	3	173.00	3.1	176.93	174.50	-0.1	2,192	-0.01%
2023/09/27	1	177.50	1	177.00	177.00	0	2,192	0.00%
2023/09/26	5	175.90	2	173.50	173.50	3	2,207	0.14%
2023/09/25	0	0.00	4	180.13	178.50	-4	2,234	-0.18%
2023/09/22	1	176.00	0	0.00	176.50	1	2,249	0.04%
2023/09/20	0	0.00	4	182.00	179.50	-4	2,317	-0.17%
2023/09/19	6	181.75	0	0.00	181.00	6	2,392	0.25%
2023/09/18	0	0.00	3	187.00	185.00	-3	2,399	-0.13%
2023/09/15	0	0.00	6	185.75	186.00	-6	2,417	-0.25%
2023/09/14	0	0.00	4	182.00	183.00	-4	2,393	-0.17%
2023/09/13	3	178.00	6	180.75	180.00	-3	2,413	-0.12%
2023/09/11	3.4	178.13	6	180.75	179.00	-2.6	2,517	-0.10%
2023/09/08	4	175.75	6	178.25	179.00	-2	2,525	-0.08%
2023/09/07	0	178.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	10	179.60	6	180.75	179.00	4	2,527	0.16%
2023/09/05	20	185.98	3	182.50	181.50	17	2,517	0.68%
2023/09/04	3	193.00	0	0.00	195.00	3	2,459	0.12%
2023/09/01	15	196.73	11	195.00	195.00	4	2,466	0.16%
2023/08/31	3	198.00	8	200.44	198.50	-5	2,460	-0.20%
2023/08/30	0	0.00	14	193.25	198.00	-14	2,432	-0.58%
2023/08/29	0	187.00	9	185.94	188.00	-9	2,446	-0.37%
2023/08/28	2	182.25	6	184.50	182.50	-4	2,446	-0.16%
2023/08/25	0	0.00	4	181.88	181.50	-4	2,464	-0.16%
2023/08/24	0	0.00	3	184.50	181.00	-3	2,472	-0.12%
2023/08/23	0	0.00	0.6	183.00	182.00	-0.6	2,485	-0.02%
2023/08/21	0	0.00	12	187.38	188.50	-12	2,508	-0.48%
2023/08/18	3	186.33	0.1	184.00	184.00	2.9	2,517	0.12%
2023/08/17	0.6	186.50	1	185.50	186.50	-0.4	2,536	-0.02%
2023/08/16	2	187.75	13	184.85	186.50	-11	2,565	-0.43%
2023/08/15	1	176.50	10	179.65	181.00	-9	2,577	-0.35%
2023/08/14	0	0.00	43	175.48	175.50	-43	2,569	-1.67%
2023/08/11	0	0.00	10	184.80	184.50	-10	2,529	-0.40%
2023/08/10	1	184.50	19.3	185.35	183.50	-18.3	2,549	-0.72%
2023/08/09	1	184.00	9.1	185.70	184.00	-8.1	2,603	-0.31%
2023/08/08	0.7	185.00	0.1	188.00	184.00	0.6	2,733	0.02%
2023/08/04	2	190.00	19.2	190.79	192.00	-17.2	2,751	-0.63%
2023/08/02	8.4	190.50	3	194.50	189.00	5.4	2,769	0.19%
2023/08/01	2	197.00	3.2	194.19	194.50	-1.2	2,774	-0.05%
2023/07/31	1.1	195.12	2	195.00	194.00	-0.9	2,788	-0.03%
2023/07/28	4	196.38	3	198.50	198.50	1	2,811	0.04%
2023/07/27	6	200.58	4	201.63	200.00	2	2,815	0.07%
2023/07/26	6	201.75	25	201.72	200.50	-19	2,866	-0.66%
2023/07/25	0	0.00	6	206.00	206.50	-6	2,920	-0.21%
2023/07/24	8	204.88	3	207.00	203.50	5	2,952	0.17%
2023/07/21	9	208.00	9	213.67	205.00	0	3,004	0.00%
2023/07/20	15	209.67	10	208.10	211.00	5	3,059	0.16%
2023/07/19	1	209.00	9	207.00	208.00	-8	3,080	-0.26%
2023/07/18	6	204.25	0	0.00	202.50	6	3,198	0.19%
2023/07/17	6	208.33	6	210.75	210.00	0	3,305	0.00%
2023/07/14	2	198.75	9	197.00	198.00	-7	3,325	-0.21%
2023/07/13	17	195.09	14	195.50	192.50	3	3,351	0.09%
2023/07/12	3	203.02	3	207.00	202.00	0	3,306	0.00%
2023/07/11	3	205.50	0	0.00	205.50	3	3,376	0.09%
2023/07/10	3	208.00	6	213.00	208.00	-3	3,550	-0.08%
2023/07/06	6	206.75	0	0.00	206.00	6	3,553	0.17%
2023/07/05	1	211.50	1	213.50	209.00	0	3,565	0.00%
2023/07/04	4	210.63	4	214.13	210.00	0	3,591	0.00%
2023/07/03	11.1	212.48	0	0.00	212.00	11.1	3,680	0.30%
2023/06/30	4	217.63	0	0.00	216.00	4	3,717	0.11%
2023/06/29	3	220.50	6	223.25	220.00	-3	3,780	-0.08%
2023/06/28	6	218.92	6	221.67	219.50	0	3,832	0.00%
2023/06/27	6.8	221.66	23	219.65	220.00	-16.2	3,894	-0.42%
2023/06/26	8	206.57	6.3	209.45	209.50	1.7	3,882	0.04%
2023/06/21	8	210.50	0	0.00	210.00	8	3,958	0.20%
2023/06/19	9	216.62	10	219.50	216.00	-1	4,100	-0.02%
2023/06/16	0.3	217.00	23	212.72	216.00	-22.7	4,113	-0.55%
2023/06/15	9	230.50	5	230.60	230.50	4	4,089	0.10%
2023/06/14	22	239.98	18	241.94	236.50	4	4,092	0.10%
2023/06/13	10	241.00	3	242.50	240.00	7	4,160	0.17%
2023/06/09	0	0.00	6	238.24	239.00	-6	4,250	-0.14%
2023/06/08	7	236.43	1	234.50	233.50	6	4,314	0.14%
2023/06/07	0	0.00	4	242.25	240.00	-4	4,362	-0.09%
2023/06/06	0	0.00	3	239.50	239.50	-3	4,371	-0.07%
2023/06/05	7	236.64	0	0.00	236.00	7	4,402	0.16%
2023/06/02	8	239.25	43	239.33	239.50	-35	4,415	-0.79%
2023/06/01	5	228.10	0	0.00	228.00	5	4,446	0.11%
2023/05/31	0	0.00	11	229.32	230.50	-11	4,504	-0.24%
2023/05/30	4	223.50	4	226.25	223.00	0	4,564	0.00%
2023/05/29	2	223.01	4	224.38	224.50	-2	4,590	-0.04%
2023/05/26	13	221.04	0	0.00	220.50	13	4,667	0.28%
2023/05/25	7	226.07	4	225.00	225.00	3	4,705	0.06%
2023/05/24	5	227.90	0	0.00	228.50	5	4,820	0.10%
2023/05/23	3	228.00	4	232.25	232.00	-1	4,877	-0.02%
2023/05/22	4	228.88	11	229.59	228.50	-7	5,161	-0.14%
2023/05/19	14	225.46	3	227.17	223.50	11	5,168	0.21%
2023/05/18	8	228.00	4	228.00	227.00	4	5,181	0.08%
2023/05/17	5.1	228.62	12	230.33	229.00	-7	5,214	-0.13%
2023/05/16	6	224.67	10	224.90	226.00	-4	5,274	-0.08%
2023/05/15	15	220.23	6	221.67	221.00	9	5,360	0.17%
2023/05/12	44	227.57	15.1	224.33	224.00	29	5,465	0.53%
2023/05/11	14	239.29	8	237.81	237.00	6	5,589	0.11%
2023/05/10	5	240.40	9.1	241.83	242.50	-4.1	5,879	-0.07%
2023/05/09	6	240.42	5	242.50	239.50	1	6,013	0.02%
2023/05/08	12	240.71	3	239.50	239.50	9	6,142	0.15%
2023/05/05	3	245.50	9	247.17	245.00	-6	6,236	-0.10%
2023/05/04	5	248.00	2	248.50	247.00	3	6,290	0.05%
2023/05/03	16	247.44	6	246.17	245.50	10	6,438	0.16%
2023/05/02	6	244.26	15	247.33	248.50	-9	6,613	-0.14%
2023/04/28	18	244.06	15	246.37	241.00	3	6,638	0.05%
2023/04/27	14	237.14	10	240.15	238.00	4	6,675	0.06%
2023/04/26	7	236.86	11	239.91	239.50	-4	6,749	-0.06%
2023/04/25	21	243.38	1	244.00	242.00	20	6,763	0.30%
2023/04/24	3	250.50	1	251.00	251.00	2	6,839	0.03%
2023/04/21	32.1	261.27	3.4	265.12	253.00	28.7	6,882	0.42%
2023/04/20	22	275.50	14	278.75	270.50	8	6,820	0.12%
2023/04/19	17	278.97	18	282.19	281.00	-1	6,745	-0.01%
2023/04/18	12	277.12	14	279.61	278.50	-2	6,702	-0.03%
2023/04/17	11	274.64	23	277.13	275.00	-12	6,722	-0.18%
2023/04/14	26.3	275.51	1	274.50	274.50	25.3	6,774	0.37%
2023/04/13	13	281.73	29.4	280.12	279.00	-16.4	6,768	-0.24%
2023/04/12	1	270.50	9	269.00	270.00	-8	6,699	-0.12%
2023/04/11	0	0.00	2	266.50	267.00	-2	6,935	-0.03%
2023/04/10	15	270.90	4	268.25	267.50	11	7,068	0.16%
2023/04/07	3.1	270.53	5	272.10	272.50	-1.9	7,142	-0.03%
2023/04/06	6	268.92	22	270.46	271.50	-16	7,293	-0.22%
2023/03/31	29	269.55	8	271.38	267.00	21	7,420	0.28%
2023/03/30	4	268.88	3	270.50	270.50	1	7,521	0.01%
2023/03/29	2.3	268.78	28.1	268.57	270.50	-25.7	7,523	-0.34%
2023/03/28	24	263.73	4	271.00	261.50	20	7,530	0.27%
2023/03/27	6	268.92	12	270.96	269.00	-6	7,510	-0.08%
2023/03/24	0	0.00	11.1	267.19	269.00	-11.1	7,561	-0.15%
2023/03/23	7	262.79	11	265.00	261.50	-4	7,602	-0.05%
2023/03/22	0	259.00	10	258.50	260.50	-10	7,652	-0.13%
2023/03/21	8	256.00	7	258.07	254.50	1	7,735	0.01%
2023/03/20	3	250.50	3	254.50	254.50	0	7,799	0.00%
2023/03/17	3	250.00	3	254.50	254.00	0	7,964	0.00%
2023/03/16	39.3	254.14	28	252.14	250.50	11.3	8,051	0.14%
2023/03/15	2	258.00	8	259.75	260.00	-6	8,245	-0.07%
2023/03/14	14.1	254.75	11	259.05	253.50	3.1	8,611	0.04%
2023/03/13	15	250.77	12	254.75	256.50	3	8,663	0.03%
2023/03/10	13	260.62	6.2	259.27	258.50	6.8	8,801	0.08%
2023/03/09	3	263.00	1	263.50	264.00	2	8,933	0.02%
2023/03/08	8	265.56	6	264.08	264.00	2	9,027	0.02%
2023/03/07	6	268.25	3	272.00	267.00	3	9,226	0.03%
2023/03/06	13.2	261.09	27	266.89	269.50	-13.8	9,523	-0.15%
2023/03/03	10	267.70	3	268.50	267.00	7	9,807	0.07%
2023/03/02	7	267.87	20	270.55	270.50	-13	10,128	-0.13%
2023/03/01	14	262.82	3	264.50	261.00	11	10,406	0.11%
2023/02/24	22.1	261.69	15	262.33	262.00	7	10,537	0.07%
2023/02/23	8	265.56	0	0.00	266.50	8	10,644	0.08%
2023/02/22	19.2	269.39	8	267.31	266.00	11.2	10,847	0.10%
2023/02/21	7.1	278.51	7.3	277.93	276.00	-0.3	10,908	0.00%
2023/02/20	92.5	294.74	77.2	285.51	280.00	15.3	10,971	0.14%
2023/02/17	12.1	276.42	12.1	278.20	275.50	0	10,752	0.00%
2023/02/16	5.2	275.81	12.1	276.10	276.00	-6.9	10,823	-0.06%
2023/02/15	10.1	271.50	4	271.00	271.50	6.1	11,086	0.05%
2023/02/14	16.2	273.68	5	276.30	271.00	11.2	11,150	0.10%
2023/02/13	19.1	282.78	7	285.86	278.00	12.1	11,115	0.11%
2023/02/10	20	285.66	28.1	287.43	290.00	-8.1	11,131	-0.07%
2023/02/09	28	287.66	15.2	290.73	284.00	12.8	11,049	0.12%
2023/02/08	26.1	287.77	57.7	286.79	288.00	-31.6	10,875	-0.29%
2023/02/07	1.3	268.96	16	270.38	273.00	-14.7	10,684	-0.14%
2023/02/06	18	267.53	18.1	270.76	265.00	-0.1	10,695	0.00%
2023/02/03	9	265.28	7	266.79	263.00	2	10,683	0.02%
2023/02/02	0	0.00	9	265.83	264.50	-9	10,651	-0.08%
2023/02/01	12	263.29	6	268.00	260.50	6	10,761	0.06%
2023/01/31	7.1	262.82	32.1	259.72	269.00	-24.9	10,777	-0.23%
2023/01/30	1.3	248.16	11	249.32	250.50	-9.7	10,740	-0.09%
2023/01/17	3	244.00	12.4	244.08	244.50	-9.4	10,783	-0.09%
2023/01/16	9.4	236.78	22	238.36	241.00	-12.6	10,750	-0.12%
2023/01/13	7.1	227.40	6	230.42	232.00	1.1	10,720	0.01%
2023/01/12	28.3	230.86	8	228.38	226.50	20.3	10,813	0.19%
2023/01/11	26	239.85	26	239.73	237.00	0	10,723	0.00%
2023/01/10	31.2	240.39	5	238.50	238.00	26.2	10,760	0.24%
2023/01/09	11	244.82	12	246.04	245.00	-1	10,832	-0.01%
2023/01/06	9	240.89	10	241.00	241.50	-1	10,935	-0.01%
2023/01/05	19	243.11	19	243.84	240.00	0	11,118	0.00%
2023/01/04	14	242.50	3	247.50	240.00	11	11,199	0.10%
2023/01/03	4	243.88	4	244.50	244.50	0	11,324	0.00%
2022/12/30	12	248.04	10	247.55	245.50	2	11,476	0.02%
2022/12/29	33.1	247.02	6	247.42	243.00	27.1	11,646	0.23%
2022/12/28	19.1	262.29	11	260.45	257.00	8.1	11,562	0.07%
2022/12/27	18	258.19	22.1	262.30	264.50	-4.1	11,544	-0.04%
2022/12/26	24	260.67	14	264.96	258.00	10	11,625	0.09%
2022/12/23	11	259.23	11	261.41	259.50	0	11,716	0.00%
2022/12/22	6.1	252.49	44.1	252.32	262.50	-38	11,692	-0.32%
2022/12/21	23	241.85	20	241.05	239.00	3	11,701	0.03%
2022/12/20	11	239.91	11	241.86	236.50	0	11,919	0.00%
2022/12/19	13.1	242.05	3	247.00	241.50	10.1	12,043	0.08%
2022/12/16	13	243.69	8	247.56	243.00	5	12,263	0.04%
2022/12/15	16.2	251.05	3	247.83	247.00	13.2	12,360	0.11%
2022/12/14	21.1	250.87	20	254.08	259.00	1.1	12,351	0.01%
2022/12/13	14	258.71	9	261.50	253.50	5	12,268	0.04%
2022/12/12	10	256.25	4	259.13	257.00	6	12,371	0.05%
2022/12/09	17	262.06	15.8	262.73	260.00	1.2	12,416	0.01%
2022/12/08	10	270.65	1	274.50	267.00	9	12,636	0.07%
2022/12/07	27.1	273.77	24	277.17	275.00	3.1	12,518	0.02%
2022/12/06	62.2	290.95	32.5	297.67	279.00	29.7	12,241	0.24%
2022/12/05	16.2	295.21	12	296.04	297.00	4.2	11,852	0.04%
2022/12/02	31	296.77	30.2	298.19	294.50	0.8	11,746	0.01%
2022/12/01	15	291.33	28	294.13	291.50	-13	11,544	-0.11%
2022/11/30	8	286.94	7	288.93	286.00	1	11,421	0.01%
2022/11/29	24.1	290.34	12	289.67	287.00	12.1	11,327	0.11%
2022/11/28	38.3	291.43	50.1	292.44	295.00	-11.8	11,112	-0.11%
2022/11/25	59	291.85	52	294.02	281.00	7	10,804	0.06%
2022/11/24	42	286.75	39	288.92	290.00	3	10,449	0.03%
2022/11/23	14	275.96	54.4	277.33	289.50	-40.4	10,134	-0.40%
2022/11/22	41	267.74	25	268.76	263.50	16	9,856	0.16%
2022/11/21	23	274.30	17.2	275.29	272.00	5.8	9,850	0.06%
2022/11/18	13	266.81	41.1	269.16	275.00	-28.1	10,149	-0.28%
2022/11/17	26.1	260.00	41	261.43	259.00	-14.9	10,200	-0.15%
2022/11/16	18	254.45	30	255.57	256.50	-12	10,018	-0.12%
2022/11/15	13	249.62	9	251.72	249.50	4	9,875	0.04%
2022/11/14	25	248.91	17	249.03	250.00	8	9,882	0.08%
2022/11/11	36	256.03	78.9	255.71	252.50	-42.9	9,777	-0.44%
2022/11/10	22.4	246.65	20	248.85	243.00	2.4	9,480	0.02%
2022/11/09	19	244.32	18	244.89	243.50	1	9,408	0.01%
2022/11/08	31.1	248.55	22	251.66	243.00	9.1	9,350	0.10%
2022/11/07	15.2	244.89	15	247.70	246.00	0.2	9,252	0.00%
2022/11/04	9	248.06	7	248.14	247.50	2	9,160	0.02%
2022/11/03	6	242.08	20	244.28	246.00	-14	9,077	-0.15%
2022/11/02	25	241.62	18	243.11	242.00	7	8,948	0.08%
2022/11/01	11.1	236.21	24	237.19	239.50	-12.9	8,813	-0.15%
2022/10/31	5	229.00	11	229.41	228.00	-6	8,684	-0.07%
2022/10/28	23.1	227.59	14	229.11	223.50	9.1	8,605	0.11%
2022/10/27	4.1	227.28	33	224.32	232.00	-28.9	8,456	-0.34%
2022/10/26	28	206.77	34	208.46	211.00	-6	8,310	-0.07%
2022/10/25	24	212.54	16	215.16	210.50	8	8,172	0.10%
2022/10/24	5	218.40	11	219.55	216.00	-6	8,071	-0.07%
2022/10/21	21	220.21	3	220.00	215.00	18	8,033	0.22%
2022/10/20	29.1	223.01	26	224.27	227.50	3.1	7,981	0.04%
2022/10/19	13	234.58	11	237.86	231.50	2	7,930	0.03%
2022/10/18	17	239.47	11	244.50	235.00	6	8,021	0.07%
2022/10/17	29	232.98	17	235.76	239.00	12	7,948	0.15%
2022/10/14	9	241.72	28	245.13	243.50	-19	7,828	-0.24%
2022/10/13	58.2	242.60	26	238.23	234.50	32.2	7,680	0.42%
2022/10/12	12	247.58	31.1	250.04	252.00	-19.1	7,490	-0.25%
2022/10/11	39	250.82	25.1	254.75	244.50	13.9	7,338	0.19%
2022/10/07	23	262.02	19	263.87	257.00	4	7,142	0.06%
2022/10/06	30	256.38	43.1	257.07	259.50	-13.1	6,921	-0.19%
2022/10/05	16	242.19	24	244.81	245.50	-8	6,664	-0.12%
2022/10/04	13.1	237.65	21	240.21	240.00	-7.9	6,523	-0.12%
2022/10/03	23.1	238.70	2	234.25	233.50	21.1	6,429	0.33%
2022/09/30	13	242.09	33.1	247.08	252.50	-20	6,262	-0.32%
2022/09/29	5.1	241.25	23	244.41	248.50	-17.9	6,058	-0.30%
2022/09/28	25	233.26	10.1	236.12	226.00	14.9	6,101	0.24%
2022/09/27	58.1	235.52	31.2	239.07	242.50	26.9	5,982	0.45%
2022/09/26	46	251.90	8	259.94	245.50	38	5,789	0.66%
2022/09/23	12	263.96	20	265.00	267.00	-8	5,652	-0.14%
2022/09/22	9	256.89	5.2	258.01	259.50	3.8	5,536	0.07%
2022/09/21	20.9	255.56	5.1	254.72	256.00	15.9	5,413	0.29%
2022/09/20	13	259.15	9	260.00	260.00	4	5,457	0.07%
2022/09/19	39.9	259.33	37	260.57	260.50	2.9	5,550	0.05%
2022/09/16	21.2	272.18	10	274.80	271.50	11.2	5,538	0.20%
2022/09/15	74.1	286.13	22.3	295.68	272.50	51.8	5,476	0.95%
2022/09/14	6.2	278.62	0.1	291.69	293.50	6.1	5,213	0.12%
2022/09/12	0	0.00	1	291.00	291.50	-1	5,613	-0.02%
2022/09/08	0	0.00	1	284.96	284.50	-1	5,739	-0.02%
2022/09/07	5.1	261.75	0	0.00	278.00	5.1	5,901	0.09%
2022/09/06	18.1	264.98	1	263.00	268.50	17.1	6,023	0.28%
2022/09/05	4	283.89	0	0.00	277.50	4	5,984	0.07%
2022/09/02	0.1	290.33	0	0.00	290.00	0.1	6,020	0.00%
2022/09/01	0	0.00	9.1	300.42	298.00	-9.1	6,041	-0.15%
2022/08/31	0	292.75	19.1	299.68	296.00	-19.1	6,113	-0.31%
2022/08/30	12.2	284.75	7.1	283.36	283.50	5.2	6,091	0.08%
2022/08/29	6	285.41	21.1	288.42	284.00	-15.1	6,049	-0.25%
2022/08/26	36.3	282.99	50.5	277.02	284.00	-14.2	6,011	-0.24%
2022/08/25	28.5	252.22	47.3	255.90	260.00	-18.8	5,879	-0.32%
2022/08/24	158	242.17	111	237.92	242.50	47	5,411	0.87%	大買/大賣/
2022/08/23	2	220.50	0	220.50	220.50	2	5,474	0.04%
2022/08/19	0	0.00	1.1	181.14	182.50	-1.1	5,540	-0.02%
2022/08/18	4	171.50	4	173.00	172.50	0	5,483	0.00%
2022/08/17	0.1	170.50	1	171.00	170.00	-0.9	5,480	-0.02%
2022/08/16	4	174.00	0	0.00	172.00	4	5,474	0.07%
2022/08/15	1	170.50	0	0.00	173.50	1	5,445	0.02%
2022/08/11	0	0.00	4	170.00	169.50	-4	5,443	-0.07%
2022/08/10	0	0.00	1	169.00	169.00	-1	5,476	-0.02%
2022/08/05	0	0.00	1	171.50	175.50	-1	5,508	-0.02%
2022/08/04	2	168.50	0	0.00	170.50	2	5,515	0.04%
2022/08/03	1	170.00	0	0.00	171.00	1	5,501	0.02%
2022/08/02	2.1	176.90	3	178.50	174.50	-0.9	5,476	-0.02%
2022/08/01	1	184.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	6	190.91	5	187.50	188.50	1	5,399	0.02%
2022/07/27	1	186.00	0	0.00	186.00	1	5,356	0.02%
2022/07/26	64	195.32	81	193.38	186.00	-17	5,374	-0.32%
2022/07/25	33	190.55	36	194.36	191.50	-3	5,264	-0.06%
2022/07/22	6	183.58	13.1	185.04	186.00	-7.1	5,086	-0.14%
2022/07/21	0	0.00	0.2	179.50	183.00	-0.2	5,044	0.00%
2022/07/20	8	175.06	10	174.50	175.00	-2	5,017	-0.04%
2022/07/19	0	0.00	1	173.00	172.50	-1	5,040	-0.02%
2022/07/18	0	0.00	5	171.00	170.50	-5	5,130	-0.10%
2022/07/15	0.1	168.50	0	0.00	167.00	0.1	5,191	0.00%
2022/07/14	6	168.00	0	0.00	169.50	6	5,183	0.12%
2022/07/12	0	0.00	1	165.50	165.50	-1	5,165	-0.02%
2022/07/11	2	168.50	2	169.00	170.00	0	5,144	0.00%
2022/07/08	1.3	168.90	6.1	169.91	168.00	-4.8	5,123	-0.09%
2022/07/07	7.3	166.65	0	0.00	168.50	7.3	5,106	0.14%
2022/07/06	13	176.04	14.2	178.99	167.00	-1.2	5,043	-0.02%
2022/07/05	4	168.38	15	169.80	174.00	-11	4,805	-0.23%
2022/07/04	7.1	158.79	7	161.57	158.50	0.1	4,743	0.00%
2022/07/01	7	174.14	7	171.50	169.00	0	4,661	0.00%
2022/06/30	22.1	187.25	24	178.73	175.50	-2	4,584	-0.04%
2022/06/29	1.1	193.47	6	193.50	194.00	-4.9	4,421	-0.11%
2022/06/28	15	195.93	8.2	196.01	188.50	6.8	4,393	0.15%
2022/06/27	33	202.74	30.6	201.41	203.00	2.4	4,263	0.06%
2022/06/24	68	204.53	21.1	205.97	210.00	46.9	4,158	1.13%
2022/06/23	11.3	199.09	27	198.61	197.00	-15.7	3,977	-0.39%
2022/06/22	20.1	199.18	37.3	199.28	197.00	-17.2	3,908	-0.44%
2022/06/21	11.2	197.98	34.1	199.20	200.00	-22.9	3,759	-0.61%
2022/06/20	23.3	195.96	43.5	198.69	189.50	-20.2	3,582	-0.56%
2022/06/17	22.5	191.38	17.2	191.00	194.00	5.3	3,349	0.16%
2022/06/16	4.1	191.56	7.1	192.08	192.00	-3	3,257	-0.09%
2022/06/15	9	180.23	5.1	180.47	180.50	3.9	3,170	0.12%
2022/06/14	15.1	168.71	1	170.00	172.00	14.1	3,083	0.46%
2022/06/13	18.1	175.33	4.2	173.43	172.00	14	3,072	0.45%
2022/06/10	12	182.33	0	0.00	180.50	12	3,038	0.39%
2022/06/09	30.1	181.40	4	183.25	181.00	26.1	3,000	0.87%
2022/06/08	2.1	173.50	0	0.00	171.50	2.1	2,908	0.07%
2022/06/07	11.1	173.14	0	0.00	171.50	11.1	2,923	0.38%
2022/06/06	16.1	177.52	2	175.50	175.00	14.1	2,920	0.48%
2022/06/02	3	182.86	0	0.00	181.00	3	2,907	0.10%
2022/06/01	6	185.33	0	0.00	183.50	6	2,916	0.21%
2022/05/31	0	184.00	0.2	189.50	189.50	-0.2	2,896	-0.01%
2022/05/30	4.2	180.38	3	184.00	184.00	1.2	2,518	0.05%
2022/05/27	0.2	183.50	2.1	182.05	184.00	-1.9	2,481	-0.08%
2022/05/26	2	180.25	0	0.00	181.00	2	2,461	0.08%
2022/05/24	1	176.50	0	0.00	176.50	1	2,455	0.04%
2022/05/23	0	0.00	13	179.50	180.00	-13	2,449	-0.53%
2022/05/20	17	180.94	4	180.00	180.50	13	2,465	0.53%
2022/05/19	1.1	178.00	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	2	179.00	0	0.00	181.50	2	2,433	0.08%
2022/05/17	2	181.75	0	0.00	180.00	2	2,431	0.08%
2022/05/16	5	187.70	4	184.00	184.50	1	2,447	0.04%
2022/05/13	24	188.90	8	185.50	185.00	16	2,439	0.66%
2022/05/12	1	188.50	1	191.00	187.00	0	2,418	0.00%
2022/05/10	3	184.17	1	186.00	186.00	2	2,394	0.08%
2022/05/09	0	0.00	10	193.00	190.00	-10	2,385	-0.42%
2022/05/06	1	196.00	0	0.00	195.50	1	2,409	0.04%
2022/05/05	11	200.91	0	0.00	199.00	11	2,415	0.46%
2022/05/03	0	200.50	0	0.00	200.50	0	2,428	0.00%
2022/04/29	1	197.50	0	0.00	194.50	1	2,379	0.04%
2022/04/28	7	196.00	1	195.50	196.00	6	2,374	0.25%
2022/04/27	7	192.21	1	192.50	196.00	6	2,378	0.25%
2022/04/26	1	196.50	1	196.00	196.50	0	2,361	0.00%
2022/04/25	1	209.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	8	212.75	1	218.50	207.50	7	2,314	0.30%
2022/04/21	16	205.41	10	214.90	216.50	6	2,211	0.27%
2022/04/20	1	196.50	0	0.00	197.00	1	2,144	0.05%
2022/04/18	0	0.00	10	199.00	198.50	-10	2,163	-0.46%
2022/04/15	13	199.77	2	198.50	198.50	11	2,158	0.51%
2022/04/14	5	201.40	0	0.00	200.50	5	2,180	0.23%
2022/04/13	2	200.50	0	0.00	201.00	2	2,187	0.09%
2022/04/07	2	206.50	9	211.50	208.50	-7	2,188	-0.32%
2022/04/06	12	206.08	3.5	209.05	210.00	8.5	2,174	0.39%
2022/04/01	1	211.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	6	219.50	2	214.50	214.50	4	2,174	0.18%
2022/03/30	1	230.47	0.2	228.50	228.00	0.8	2,120	0.04%
2022/03/29	1	233.00	8	226.56	233.50	-7	2,090	-0.33%
2022/03/28	1	224.50	1	230.50	223.00	0	2,013	0.00%
2022/03/25	0	226.50	0	0.00	223.00	0	2,011	0.00%
2022/03/24	3	228.17	0	0.00	226.00	3	2,007	0.15%
2022/03/23	3	228.33	0.6	230.10	227.00	2.4	2,052	0.12%
2022/03/21	6	232.50	6.2	226.52	226.50	-0.2	2,063	-0.01%
2022/03/18	1	223.50	1	227.00	228.50	0	2,096	0.00%
2022/03/17	1	209.50	1	213.00	220.50	0	2,031	0.00%
2022/03/16	3.1	198.94	1.1	200.98	200.50	2	2,034	0.10%
2022/03/15	1	205.00	0	0.00	200.50	1	2,025	0.05%
2022/03/14	10	208.30	4	209.50	209.50	6	2,071	0.29%
2022/03/11	1	209.50	3	210.50	211.00	-2	2,078	-0.10%
2022/03/10	1	215.50	0	0.00	216.00	1	2,128	0.05%
2022/03/09	6	214.25	6	212.17	212.00	0	2,133	0.00%
2022/03/08	6	219.50	0	0.00	214.50	6	2,144	0.28%
2022/03/07	1	224.00	1	225.00	224.50	0	2,176	0.00%
2022/03/03	5	248.00	0	0.00	247.00	5	2,353	0.21%
2022/03/02	11	249.18	0	0.00	252.50	11	2,472	0.44%
2022/03/01	0	251.50	1	250.50	251.50	-1	2,671	-0.04%
2022/02/25	1	242.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	3	252.67	1	244.00	241.50	2	2,928	0.07%
2022/02/23	0	0.00	1	260.00	258.00	-1	2,994	-0.03%
2022/02/22	9	258.22	9	254.39	253.50	0	3,072	0.00%
2022/02/21	0	0.00	1	260.00	259.50	-1	3,182	-0.03%
2022/02/18	0	0.00	4	255.00	259.00	-4	3,190	-0.13%
2022/02/17	1.1	252.59	0	0.00	255.50	1.1	3,189	0.03%
2022/02/16	6.3	249.56	8	258.06	259.00	-1.7	3,164	-0.05%
2022/02/15	1	243.50	1	248.00	242.50	0	3,162	0.00%
2022/02/14	2	242.00	1	247.50	243.00	1	3,164	0.03%
2022/02/11	5	250.30	5	245.50	245.50	0	3,165	0.00%
2022/02/10	7	256.00	6.2	251.03	251.00	0.8	3,173	0.03%
2022/02/08	2.2	246.52	2	252.25	258.00	0.2	3,217	0.01%
2022/02/07	4	237.50	4	243.63	246.00	0	3,244	0.00%
2022/01/26	3	229.50	5	234.00	239.00	-2	3,366	-0.06%
2022/01/25	1	229.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0	0.00	9	231.50	237.00	-9	3,368	-0.27%
2022/01/21	0	0.00	0.2	240.50	239.50	-0.2	3,372	-0.01%
2022/01/20	0	246.50	5	250.60	245.50	-5	3,411	-0.15%
2022/01/19	0	0.00	4	246.00	246.00	-4	3,432	-0.12%
2022/01/14	4	245.24	2.1	244.12	243.50	1.9	3,475	0.06%
2022/01/13	0	254.00	0	0.00	255.00	0	3,491	0.00%
2022/01/12	3	255.17	4	258.13	253.50	-1	3,535	-0.03%
2022/01/11	2	259.50	1.1	257.60	258.50	1	3,684	0.03%
2022/01/10	0	0.00	1	265.50	265.00	-1	3,884	-0.03%
2022/01/07	1.1	257.48	5.3	263.32	265.00	-4.2	4,036	-0.10%
2022/01/06	1.1	276.51	1.1	277.64	267.00	0	4,106	0.00%
2022/01/05	3.1	276.55	1	275.50	275.50	2.1	4,098	0.05%
2022/01/03	0	280.00	1.4	278.75	278.00	-1.4	4,169	-0.03%
2021/12/30	3	286.83	3	287.50	287.50	0	4,172	0.00%
2021/12/29	0.1	288.38	0	0.00	287.00	0.1	4,166	0.00%
2021/12/28	1	292.00	2	291.00	287.50	-1	4,165	-0.02%
2021/12/27	2	282.75	0.1	282.50	280.50	1.9	4,155	0.05%
2021/12/24	2	289.00	0	0.00	287.00	2	4,150	0.05%
2021/12/23	2	284.50	8	288.81	291.00	-6	4,139	-0.14%
2021/12/21	0	0.00	2	280.00	287.00	-2	4,126	-0.05%
2021/12/20	0	0.00	3	286.83	284.00	-3	4,100	-0.07%
2021/12/17	5	294.10	5	293.40	291.50	0	4,099	0.00%
2021/12/16	1	289.03	2	287.75	288.50	-1	4,111	-0.02%
2021/12/15	0.1	291.50	1	290.50	288.50	-0.9	4,132	-0.02%
2021/12/14	18.4	287.36	8.2	285.21	285.00	10.2	4,111	0.25%
2021/12/13	3.2	302.59	1	309.50	301.50	2.2	4,023	0.05%
2021/12/10	2.4	303.38	0.2	305.50	302.00	2.2	4,003	0.05%
2021/12/09	7	296.50	6	303.25	297.50	1	3,954	0.03%
2021/12/08	4.1	304.70	5.1	306.61	300.50	-1.1	3,946	-0.03%
2021/12/07	1.3	295.36	0	0.00	295.00	1.3	3,877	0.03%
2021/12/06	9.3	299.08	7	298.14	296.50	2.3	3,858	0.06%
2021/12/03	1.1	290.36	3	292.50	291.00	-1.9	3,806	-0.05%
2021/12/02	2.2	288.72	2	291.75	289.50	0.2	3,796	0.01%
2021/12/01	5	290.30	18	293.67	289.00	-13	3,773	-0.34%
2021/11/30	12.1	283.44	9.4	290.00	297.50	2.7	3,724	0.07%
2021/11/29	36.8	295.65	43.5	281.36	275.50	-6.7	3,654	-0.18%
2021/11/26	14.1	304.91	12.1	308.07	306.00	2	3,511	0.06%
2021/11/25	43.6	316.17	25	316.42	298.00	18.6	3,390	0.55%
2021/11/24	14.1	319.03	4	323.25	326.50	10.1	3,206	0.32%
2021/11/23	0.4	307.00	0	0.00	297.00	0.4	3,159	0.01%
2021/11/22	30.2	300.71	0	0.00	299.50	30.2	3,066	0.98%
2021/11/19	3	276.86	8	281.88	283.00	-5	2,965	-0.17%
2021/11/18	6	279.75	4	282.50	282.50	2	2,880	0.07%
2021/11/17	3.3	256.93	2	257.00	257.00	1.3	2,743	0.05%
2021/11/16	2	253.75	2	256.25	252.00	0	2,732	0.00%
2021/11/15	1	256.00	1	255.50	256.00	0	2,735	0.00%
2021/11/12	2	256.50	4	255.75	256.50	-2	2,734	-0.07%
2021/11/11	2.1	246.59	2	248.25	245.50	0.1	2,711	0.00%
2021/11/10	16.8	253.59	11	249.82	250.00	5.8	2,702	0.22%
2021/11/09	3	249.00	0	0.00	254.00	3	2,700	0.11%
2021/11/08	5	246.00	8	242.88	244.50	-3	2,702	-0.11%
2021/11/05	3.6	244.97	2	247.75	241.00	1.6	2,675	0.06%
2021/11/04	12.3	249.06	8	243.00	243.00	4.3	2,653	0.16%
2021/11/03	11	267.36	6	256.00	250.00	5	2,616	0.19%
2021/11/02	7.3	265.90	10.3	275.29	277.50	-3	2,491	-0.12%
2021/11/01	8	260.44	11	262.23	262.00	-3	2,498	-0.12%
2021/10/29	7	265.99	7.2	262.00	262.00	-0.1	2,496	-0.01%
2021/10/28	12.2	259.99	14.5	266.74	269.50	-2.3	2,483	-0.09%
2021/10/27	6.1	253.19	8	249.06	245.00	-1.9	2,437	-0.08%
2021/10/26	11	264.23	8.2	262.00	262.00	2.8	2,422	0.12%
2021/10/25	8.1	260.69	11	264.91	266.00	-2.9	2,451	-0.12%
2021/10/22	9.3	247.67	11	253.50	254.50	-1.7	2,448	-0.07%
2021/10/21	9	259.78	10.3	255.43	255.00	-1.3	2,459	-0.05%
2021/10/20	8.1	247.06	11.1	254.22	255.00	-3	2,418	-0.12%
2021/10/19	29.1	233.68	23	236.91	239.00	6.1	2,374	0.26%
2021/10/18	30	225.10	23.1	223.47	233.00	6.9	2,220	0.31%
2021/10/15	36	204.33	36.1	202.44	214.50	-0.1	2,027	0.00%
2021/10/14	4	191.00	18.1	191.03	197.00	-14.1	1,915	-0.74%
2021/10/13	8	180.25	2	178.75	179.50	6	1,813	0.33%
2021/10/12	2	172.00	7	178.57	180.50	-5	1,802	-0.28%
2021/10/08	3	168.00	0	0.00	168.50	3	1,733	0.17%
2021/10/07	16	168.28	15	167.17	167.50	1	1,747	0.06%
2021/10/06	8	171.19	2	167.50	166.00	6	1,734	0.35%
2021/10/05	2.1	172.52	0	0.00	172.00	2.1	1,741	0.12%
2021/10/01	0	0.00	4	183.25	183.00	-4	1,741	-0.23%
2021/09/30	5	185.40	6	185.08	185.00	-1	1,754	-0.06%
2021/09/29	1.1	185.14	0	0.00	185.00	1.1	1,788	0.06%
2021/09/28	2	190.00	0	0.00	189.50	2	1,813	0.11%
2021/09/27	10	191.40	7	190.50	190.00	3	1,844	0.16%
2021/09/24	23	192.37	21	190.19	191.00	2	1,904	0.11%
2021/09/23	9	196.00	17	192.53	192.50	-8	1,957	-0.41%
2021/09/22	2	185.00	1	190.50	184.50	1	1,946	0.05%
2021/09/17	21	183.86	14	183.96	183.00	7	1,966	0.36%
2021/09/16	2	186.00	0	0.00	183.50	2	1,971	0.10%
2021/09/15	1	186.50	6	185.00	185.00	-5	1,981	-0.25%
2021/09/14	25	189.70	26	186.38	186.00	-1	1,994	-0.05%
2021/09/13	12	190.58	13	189.50	189.50	-1	2,017	-0.05%
2021/09/10	11	191.45	10	190.50	190.00	1	2,025	0.05%
2021/09/09	7	190.57	5	191.50	191.00	2	2,061	0.10%
2021/09/08	2	195.50	1	191.00	190.50	1	2,066	0.05%
2021/09/07	5	197.00	5.1	198.02	195.00	-0.1	2,076	-0.01%
2021/09/06	12	193.88	10	194.80	195.00	2	2,096	0.10%
2021/09/03	28	193.88	29	191.78	191.50	-1	2,220	-0.05%
2021/09/02	12	192.46	12	190.50	191.00	0	2,325	0.00%
2021/09/01	19	194.87	16	194.81	193.00	3	2,442	0.12%
2021/08/31	17	191.26	17	190.50	193.00	0	2,441	0.00%
2021/08/30	21	196.62	17	192.41	191.00	4	2,448	0.16%
2021/08/27	25	196.06	18	201.08	195.50	7	2,478	0.28%
2021/08/26	4	186.25	11.1	193.73	198.50	-7.1	2,377	-0.30%
2021/08/25	4	181.88	15	180.90	180.50	-11	2,363	-0.47%
2021/08/23	3.1	183.48	0	0.00	183.00	3.1	2,384	0.13%
2021/08/20	4	182.63	3	184.00	183.50	1	2,403	0.04%
2021/08/19	3	185.00	3	183.00	185.00	0	2,507	0.00%
2021/08/18	11	188.09	7	189.57	189.00	4	2,548	0.16%
2021/08/17	9	196.17	9	190.33	190.00	0	2,560	0.00%
2021/08/16	6	190.75	10.1	191.21	190.00	-4.1	2,568	-0.16%
2021/08/13	9	193.17	7	193.79	195.00	2	2,607	0.08%
2021/08/12	3	189.00	4	190.88	193.00	-1	2,629	-0.04%
2021/08/11	0	0.00	4	185.88	186.00	-4	2,648	-0.15%
2021/08/10	1	191.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	5	191.50	6	195.00	191.00	-1	2,839	-0.04%
2021/08/06	6	200.92	11	201.45	201.00	-5	2,891	-0.17%
2021/08/05	10	203.55	10	200.70	200.00	0	2,990	0.00%
2021/08/04	1.1	197.02	1	196.00	196.00	0.1	3,147	0.00%
2021/08/03	1	195.00	1	197.50	198.00	0	3,205	0.00%
2021/08/02	1	194.00	2	193.00	195.00	-1	3,261	-0.03%
2021/07/30	2	198.00	3	194.67	193.00	-1	3,320	-0.03%
2021/07/29	5	193.90	7	185.86	193.00	-2	3,319	-0.06%
2021/07/28	1	180.00	0	0.00	179.50	1	3,294	0.03%
2021/07/27	8	187.94	6	188.00	185.00	2	3,317	0.06%
2021/07/26	13	196.73	22	194.48	192.50	-9	3,381	-0.27%
2021/07/23	2	195.50	1	195.50	196.00	1	3,441	0.03%
2021/07/22	5.2	196.38	2	196.75	195.50	3.2	3,532	0.09%
2021/07/21	7	200.14	4	200.63	197.00	3	3,559	0.08%
2021/07/20	8	207.00	6	205.92	201.50	2	3,588	0.06%
2021/07/16	2	204.76	0	0.00	204.50	2	3,616	0.06%
2021/07/15	3	206.67	3	206.17	206.50	0	3,641	0.00%
2021/07/14	4.1	203.59	5	201.60	203.50	-0.9	3,670	-0.02%
2021/07/13	2	203.50	9	205.56	203.50	-7	3,681	-0.19%
2021/07/12	2	206.50	3	208.00	209.00	-1	3,690	-0.03%
2021/07/09	4	211.13	6	208.58	207.50	-2	3,683	-0.05%
2021/07/08	4	210.25	5	209.60	209.00	-1	3,712	-0.03%
2021/07/07	3.1	210.82	3	209.50	209.50	0.1	3,724	0.00%
2021/07/06	11.1	214.54	17	215.18	211.00	-5.9	3,739	-0.16%
2021/07/05	9.2	223.13	8	219.44	219.00	1.2	3,756	0.03%
2021/07/02	7	228.36	9	226.50	225.00	-2	3,753	-0.05%
2021/07/01	14	230.71	9	227.50	227.50	5	3,753	0.13%
2021/06/30	11	225.14	19	227.63	232.00	-8	3,737	-0.21%
2021/06/29	5	223.80	6	219.92	219.00	-1	3,729	-0.03%
2021/06/28	8.1	219.82	12	219.21	221.00	-3.9	3,759	-0.10%
2021/06/25	1	212.50	0	0.00	211.00	1	3,815	0.03%
2021/06/24	3	210.50	5	210.80	210.50	-2	3,996	-0.05%
2021/06/23	7	208.07	11	207.68	207.50	-4	3,996	-0.10%
2021/06/22	12	209.13	11	211.27	207.00	1	4,001	0.02%
2021/06/21	5	213.30	5	215.10	212.00	0	4,031	0.00%
2021/06/18	7	222.86	6	221.75	221.00	1	4,037	0.02%
2021/06/17	2	219.00	6	219.00	218.00	-4	4,021	-0.10%
2021/06/16	8	220.06	5	222.50	219.50	3	4,050	0.07%
2021/06/15	11.2	223.61	7	221.43	221.50	4.2	4,063	0.10%
2021/06/11	12.2	227.44	0	0.00	222.50	12.2	4,046	0.30%
2021/06/10	3	217.00	18.1	220.79	232.50	-15.1	3,944	-0.38%
2021/06/09	12	214.17	18	214.25	211.50	-6	3,939	-0.15%
2021/06/08	3	203.67	4	204.25	203.00	-1	3,827	-0.03%
2021/06/07	7	203.50	3	205.83	203.00	4	3,828	0.10%
2021/06/04	6	209.42	10	206.85	206.00	-4	3,813	-0.10%
2021/06/03	1	206.50	1	204.50	204.50	0	3,764	0.00%
2021/06/02	26	205.94	9	206.56	205.00	17	3,770	0.45%
2021/06/01	2	204.25	3	206.33	206.50	-1	3,770	-0.03%
2021/05/31	3.1	202.86	4	203.88	204.50	-0.9	3,762	-0.02%
2021/05/28	5	206.20	19	206.63	207.00	-14	3,764	-0.37%
2021/05/27	19	212.24	11	210.86	207.00	8	3,787	0.21%
2021/05/26	8	211.81	12	210.13	213.00	-4	3,736	-0.11%
2021/05/25	1	206.00	4	202.00	202.50	-3	4,135	-0.07%
2021/05/24	8	205.25	2	209.50	204.00	6	4,305	0.14%
2021/05/21	7	204.00	12	203.58	205.50	-5	4,611	-0.11%
2021/05/20	28	200.70	14	200.68	199.00	14	4,576	0.31%
2021/05/19	8	204.12	3	204.50	201.50	5	4,638	0.11%
2021/05/18	9	202.56	29	201.21	208.00	-20	4,650	-0.43%
2021/05/17	17	204.22	12	203.33	196.00	5	4,676	0.11%
2021/05/14	8	220.13	6	220.58	216.50	2	4,659	0.04%
2021/05/13	10	223.05	11	224.36	218.00	-1	4,622	-0.02%
2021/05/12	27	231.87	22	234.70	221.50	5	4,591	0.11%
2021/05/11	18	229.67	17	230.03	225.50	1	4,442	0.02%
2021/05/10	24	234.67	15.1	233.70	229.50	8.9	4,431	0.20%
2021/05/07	5.1	220.34	10	225.70	235.00	-4.9	4,396	-0.11%
2021/05/06	7	216.93	4	214.51	214.00	3	4,359	0.07%
2021/05/05	6	220.84	9	221.39	219.00	-3	4,368	-0.07%
2021/05/04	18	228.02	27	227.82	220.00	-9	4,385	-0.20%
2021/05/03	6	245.25	5.4	242.98	232.50	0.6	4,357	0.01%
2021/04/29	13	231.77	3	234.00	236.00	10	4,298	0.23%
2021/04/28	3	225.50	5	224.30	225.50	-2	4,273	-0.05%
2021/04/27	0	0.00	10	218.30	235.00	-10	4,205	-0.24%
2021/04/26	6.1	213.79	4	215.25	214.00	2.1	4,207	0.05%
2021/04/23	8	223.87	8	221.25	218.50	0	4,268	0.00%
2021/04/22	9	231.78	8	233.81	227.00	1	4,327	0.02%
2021/04/21	12	235.96	12	238.67	235.50	0	4,405	0.00%
2021/04/20	13	233.42	16	236.19	234.50	-3	4,460	-0.07%
2021/04/19	11	239.23	10	235.00	234.50	1	4,516	0.02%
2021/04/16	8	241.00	8	243.44	241.50	0	4,537	0.00%
2021/04/15	7	242.07	7	242.93	241.00	0	4,547	0.00%
2021/04/14	10.1	244.24	5	243.20	242.00	5.1	4,573	0.11%
2021/04/13	4.1	255.02	5	256.10	250.00	-0.9	4,562	-0.02%
2021/04/12	13.8	254.73	15	257.57	254.00	-1.2	4,570	-0.03%
2021/04/09	16.3	254.57	17	253.18	253.00	-0.7	4,603	-0.02%
2021/04/08	2.6	252.68	1	252.00	252.00	1.6	4,658	0.04%
2021/04/07	5	258.50	4	263.00	258.00	1	4,685	0.02%
2021/04/06	3.2	261.37	1	265.00	259.00	2.2	4,743	0.05%
2021/04/01	3.1	269.64	6	274.67	267.00	-2.9	4,772	-0.06%
2021/03/31	6.5	270.58	2	266.25	264.50	4.5	4,761	0.09%
2021/03/30	4.5	274.94	8.1	275.18	273.00	-3.6	4,714	-0.08%
2021/03/29	7	274.41	8.6	272.69	277.00	-1.5	4,642	-0.03%
2021/03/26	1.5	253.82	2	252.51	252.50	-0.6	4,518	-0.01%
2021/03/25	0	0.00	2	257.24	250.00	-2	4,553	-0.04%
2021/03/24	3.1	260.73	4	256.75	253.50	-0.9	4,589	-0.02%
2021/03/23	6	251.42	13	252.65	250.00	-7	4,732	-0.15%
2021/03/19	2.1	253.69	1	252.50	251.50	1.1	4,854	0.02%
2021/03/18	3	259.50	7.3	261.47	258.00	-4.3	4,961	-0.09%
2021/03/17	9	258.67	9.4	260.45	258.00	-0.4	5,052	-0.01%
2021/03/16	0	0.00	1	260.50	261.50	-1	5,156	-0.02%
2021/03/15	12.7	276.32	5	274.20	262.00	7.7	5,168	0.15%
2021/03/12	7	262.21	0	0.00	261.00	7	5,193	0.13%
2021/03/11	0.4	262.88	5	261.00	263.00	-4.6	5,235	-0.09%
2021/03/10	0.1	252.63	1	252.00	252.00	-0.9	5,273	-0.02%
2021/03/09	0.1	253.00	0	0.00	252.00	0.1	5,325	0.00%
2021/03/08	2.1	257.83	1	259.00	250.00	1.1	5,368	0.02%
2021/03/05	2	268.50	1	271.00	265.00	1	5,415	0.02%
2021/03/04	0.1	253.92	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	0.1	253.00	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	2.1	250.19	3	250.17	245.00	-0.9	5,826	-0.01%
2021/02/26	1.2	270.81	4.3	264.04	260.50	-3.1	5,814	-0.05%
2021/02/25	28.7	294.20	16.1	295.64	270.00	12.6	5,776	0.22%
2021/02/24	10	273.40	12	274.92	288.00	-2	5,346	-0.04%
2021/02/23	31	267.92	29	264.55	262.00	2	5,197	0.04%
2021/02/22	0	0.00	2.1	254.00	254.00	-2.1	4,954	-0.04%
2021/02/19	8	221.69	14	223.11	231.00	-6	5,022	-0.12%
2021/02/18	19	213.61	6.1	213.57	210.00	12.9	5,008	0.26%
2021/02/17	4.1	213.58	4	215.25	208.00	0.1	5,015	0.00%
2021/02/05	0	217.50	5.4	215.96	220.00	-5.4	4,968	-0.11%
2021/02/03	17	199.94	13	201.46	198.50	4	5,008	0.08%
2021/02/02	0	0.00	2	197.50	198.00	-2	5,037	-0.04%
2021/02/01	9	189.89	3	181.50	184.50	6	5,057	0.12%
2021/01/28	1	195.39	1	194.00	192.50	0	5,091	0.00%
2021/01/27	1	196.00	1	198.00	195.00	0	5,163	0.00%
2021/01/26	1	198.50	0	0.00	195.00	1	5,186	0.02%
2021/01/25	2.1	209.30	2	204.75	203.00	0.1	5,185	0.00%
2021/01/22	1.1	213.86	3	212.00	207.00	-2	5,215	-0.04%
2021/01/21	1	211.00	2	209.50	213.50	-1	5,289	-0.02%
2021/01/20	1	209.00	0	0.00	207.00	1	5,496	0.02%
2021/01/19	3	209.50	4	207.88	206.00	-1	5,514	-0.02%
2021/01/18	16	207.72	12	210.38	210.00	4	5,560	0.07%
2021/01/15	11	197.55	12.1	197.60	199.00	-1.1	5,503	-0.02%
2021/01/14	17	194.88	11	197.77	189.00	6	5,417	0.11%
2021/01/13	15.1	207.05	19	210.11	202.00	-3.9	5,323	-0.07%
2021/01/12	15	213.27	14	216.54	213.50	1	5,269	0.02%
2021/01/11	12	217.54	0	0.00	212.50	12	5,204	0.23%
2021/01/08	4	222.88	1	224.00	222.50	3	5,218	0.06%
2021/01/07	5	227.29	3	228.17	225.00	2	5,228	0.04%
2021/01/06	2	226.76	1	230.50	225.50	1	5,209	0.02%
2021/01/05	5	231.00	2	231.50	230.50	3	5,220	0.06%
2021/01/04	4	230.52	1	238.50	229.00	3	5,227	0.06%
2020/12/31	4.1	249.25	2	249.00	241.00	2.1	5,212	0.04%
2020/12/30	6	242.92	2	244.25	246.50	4	5,118	0.08%
2020/12/29	9.1	247.69	6	253.17	242.00	3.1	5,073	0.06%
2020/12/28	13	240.51	18	242.89	244.50	-5	5,001	-0.10%
2020/12/25	9	232.10	9	233.71	231.00	0	4,950	0.00%
2020/12/24	5	229.70	0	0.00	226.00	5	4,948	0.10%
2020/12/23	1	239.46	2	236.25	233.00	-1	4,959	-0.02%
2020/12/22	14	231.85	13	238.96	237.00	1	4,986	0.02%
2020/12/21	11	237.36	4	237.63	233.50	7	4,990	0.14%
2020/12/18	2	244.50	2	243.75	238.50	0	4,982	0.00%
2020/12/17	14	251.29	8.1	255.33	240.50	6	5,021	0.12%
2020/12/16	11	238.45	13	239.77	248.50	-2	4,909	-0.04%
2020/12/15	4.2	227.20	3	232.17	226.00	1.2	5,047	0.02%
2020/12/14	8.1	249.73	6	243.50	238.50	2.1	5,032	0.04%
2020/12/11	7	221.07	10.1	229.11	237.50	-3.1	4,937	-0.06%
2020/12/10	12	216.51	8	221.50	216.00	4	4,882	0.08%
2020/12/09	2	235.51	1	236.50	234.50	1	4,796	0.02%
2020/12/08	19.1	237.70	11	239.32	236.00	8.1	4,776	0.17%
2020/12/07	11	261.00	8	259.25	255.50	3	4,665	0.06%
2020/12/04	6.2	263.34	2.2	266.27	266.00	4	4,665	0.09%
2020/12/03	0.2	263.50	0	0.00	260.00	0.2	4,726	0.01%
2020/12/02	2.2	271.34	2	267.50	267.50	0.2	4,730	0.00%
2020/12/01	6.2	276.88	23	276.80	274.00	-16.8	4,747	-0.35%
2020/11/30	5.1	291.80	11	294.32	286.00	-5.9	4,774	-0.12%
2020/11/27	5	288.20	10	289.60	292.00	-5	4,452	-0.11%
2020/11/26	3	278.01	1	279.00	282.00	2	4,425	0.05%
2020/11/25	4	279.38	3.1	279.76	276.00	0.9	4,446	0.02%
2020/11/24	1	276.00	2	277.75	274.50	-1	4,451	-0.02%
2020/11/23	2	277.75	1	277.00	277.50	1	4,506	0.02%
2020/11/20	6.2	274.13	17	279.12	274.00	-10.8	4,575	-0.24%
2020/11/19	7.1	285.39	2	283.25	280.50	5.1	4,582	0.11%
2020/11/18	4	282.88	6	285.83	287.00	-2	4,550	-0.04%
2020/11/17	4	269.50	7.1	275.23	277.00	-3.1	4,617	-0.07%
2020/11/16	2	261.25	1	265.00	265.00	1	4,598	0.02%
2020/11/13	4	267.50	2	268.00	268.50	2	4,623	0.04%
2020/11/12	9	266.22	6	261.92	264.50	3	4,625	0.06%
2020/11/11	18	276.39	1	280.00	279.00	17	4,559	0.37%
2020/11/10	7	274.29	21	275.69	272.00	-14	4,573	-0.31%
2020/11/09	6	288.25	3	289.50	285.00	3	4,571	0.07%
2020/11/06	5	296.10	8	297.50	296.00	-3	4,622	-0.06%
2020/11/05	7.1	294.72	9	293.06	292.00	-2	4,673	-0.04%
2020/11/04	10.1	278.02	6.1	274.46	290.00	4	4,689	0.09%
2020/11/03	17	284.82	7	284.93	280.50	10	4,660	0.21%
2020/11/02	24	292.77	0	0.00	288.00	24	4,729	0.51%
2020/10/30	3	291.33	7	292.43	293.00	-4	4,734	-0.08%
2020/10/29	20.1	296.59	16	296.16	298.00	4.1	4,709	0.09%
2020/10/28	28	319.66	19.1	313.61	297.00	9	4,687	0.19%
2020/10/27	3.1	320.70	21	320.10	324.50	-18	4,428	-0.41%
2020/10/26	18	327.19	25	332.18	320.00	-7	4,371	-0.16%
2020/10/23	4	344.50	9	349.67	343.00	-5	4,393	-0.11%
2020/10/22	5	343.80	4	344.38	343.00	1	4,372	0.02%
2020/10/21	2	350.00	0	0.00	347.50	2	4,380	0.05%
2020/10/20	3	349.33	8	351.00	351.00	-5	4,380	-0.11%
2020/10/19	5	345.50	8	349.25	345.00	-3	4,444	-0.07%
2020/10/16	19	348.53	17	347.85	344.00	2	4,431	0.05%
2020/10/15	5	341.90	17	342.35	338.00	-12	4,524	-0.27%
2020/10/14	6	350.25	5	353.60	345.50	1	4,524	0.02%
2020/10/13	11	350.86	13	352.15	350.50	-2	4,548	-0.04%
2020/10/12	8	352.87	6	352.33	349.00	2	4,651	0.04%
2020/10/08	11	348.59	11	346.05	349.50	0	4,628	0.00%
2020/10/07	5	341.00	4	338.75	338.50	1	4,573	0.02%
2020/10/06	4	342.50	3	346.17	342.00	1	4,568	0.02%
2020/10/05	2	339.25	0	0.00	344.00	2	4,614	0.04%
2020/09/30	7	337.07	7	334.90	342.00	0	4,623	0.00%
2020/09/29	3	335.17	5	336.20	331.00	-2	4,614	-0.04%
2020/09/28	12	351.79	5	356.10	343.50	7	4,689	0.15%
2020/09/25	9	350.22	9	350.72	357.00	0	4,718	0.00%
2020/09/24	33	338.92	23	333.57	345.50	10	4,785	0.21%
2020/09/23	4	339.25	11	338.41	336.00	-7	4,796	-0.15%
2020/09/22	12	343.96	21	337.33	333.00	-9	4,843	-0.19%
2020/09/21	10	367.35	12	372.42	359.50	-2	4,758	-0.04%
2020/09/18	25	353.96	11	346.68	367.00	14	4,698	0.30%
2020/09/17	2	332.25	6	330.42	334.50	-4	4,477	-0.09%
2020/09/16	10	328.05	4	330.25	324.50	6	4,464	0.13%
2020/09/15	12	326.42	16	328.19	328.50	-4	4,437	-0.09%
2020/09/14	5	312.10	8	307.81	312.50	-3	4,488	-0.07%
2020/09/11	7	303.29	7	304.43	306.00	0	4,440	0.00%
2020/09/10	2	302.50	5.3	304.05	301.50	-3.3	4,397	-0.08%
2020/09/09	9	305.77	10	306.25	302.00	-1	4,361	-0.02%
2020/09/08	31	280.50	17	282.26	309.50	14	4,352	0.32%
2020/09/07	3	291.50	10	292.15	283.50	-7	4,376	-0.16%
2020/09/04	21	301.17	7	296.14	300.00	14	4,377	0.32%
2020/09/03	9	310.78	28	309.59	306.00	-19	4,422	-0.43%
2020/09/02	4	331.13	3	335.50	329.50	1	4,374	0.02%
2020/09/01	11	331.82	7	333.07	330.00	4	4,360	0.09%
2020/08/31	3	331.91	14	330.75	339.50	-11	4,326	-0.25%
2020/08/28	9	323.22	10	326.75	322.00	-1	4,298	-0.02%
2020/08/27	15	324.47	8	330.13	320.50	7	4,276	0.16%
2020/08/26	10	328.55	10	311.90	330.00	0	4,227	0.00%
2020/08/25	4	295.27	2	296.00	303.00	2	4,205	0.05%
2020/08/24	19	299.24	7	300.29	299.00	12	4,188	0.29%
2020/08/21	11	290.59	31	299.27	293.50	-20	4,166	-0.48%
2020/08/20	7	329.36	3	337.33	303.00	4	4,068	0.10%
2020/08/19	12	325.49	6	326.33	336.50	6	4,045	0.15%
2020/08/18	11	298.91	6	292.69	306.50	5	4,028	0.12%
2020/08/17	3	277.00	2	274.75	280.00	1	3,992	0.03%
2020/08/14	7	278.50	5	274.90	275.00	2	4,238	0.05%
2020/08/13	6	268.00	11	272.91	269.50	-5	4,159	-0.12%
2020/08/12	17	266.91	23	269.72	278.50	-6	4,053	-0.15%
2020/08/11	24	251.67	14	250.64	253.50	10	3,946	0.25%
2020/08/10	10	237.35	15	235.67	246.50	-5	3,898	-0.13%
2020/08/07	15	224.47	2	226.25	224.50	13	3,870	0.34%
2020/08/06	18	228.72	15.5	233.72	221.00	2.6	3,827	0.07%
2020/08/05	2	224.50	5	227.30	226.50	-3	3,743	-0.08%
2020/08/04	4	210.13	4	210.00	213.50	0	3,744	0.00%
2020/08/03	16	199.22	6	198.17	203.50	10	3,756	0.27%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	6	160.25	3	153.50	153.50	3	3,833	0.08%
2020/07/28	6	170.50	2	170.50	170.50	4	3,750	0.11%
2020/07/27	0	0.00	27	189.00	189.00	-27	3,731	-0.72%
2020/07/24	1	219.00	10	216.05	210.00	-9	3,743	-0.24%
2020/07/23	6	214.50	13	209.54	224.50	-7	3,790	-0.18%
2020/07/22	8	206.75	0	0.00	213.50	8	3,843	0.21%
2020/07/21	37	195.20	17	195.65	194.50	20	3,912	0.51%
2020/07/20	4	216.00	5	216.00	216.00	-1	3,895	-0.03%
2020/07/17	1	240.50	4	240.00	240.00	-3	4,122	-0.07%
2020/07/16	15	271.47	14	280.93	266.50	1	4,085	0.02%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/14	1	328.50	1	328.50	328.50	0	3,918	0.00%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	7	410.00	8	411.00	405.00	-1	3,946	-0.03%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	1	433.50	54.5	433.50	433.50	-53.5	3,868	-1.38%
2020/07/07	9	389.39	11	391.59	394.50	-2	3,871	-0.05%
2020/07/06	4	347.13	5.6	353.78	359.00	-1.6	3,749	-0.04%
2020/07/03	9	316.06	13	321.38	326.50	-4	3,679	-0.11%
2020/07/02	8	286.88	9.1	283.98	297.00	-1.1	3,538	-0.03%
2020/07/01	15	261.44	2	267.50	270.00	13	3,447	0.38%
2020/06/30	6	244.42	0.2	250.00	249.00	5.8	3,353	0.17%
2020/06/29	9	235.00	4	242.50	241.50	5	3,333	0.15%
2020/06/24	9	228.94	11.1	229.98	228.00	-2.1	3,300	-0.06%
2020/06/23	8	237.50	2	243.50	240.00	6	3,276	0.18%
2020/06/22	11	264.95	0	0.00	260.00	11	3,249	0.34%
2020/06/19	9	250.28	27	234.74	251.00	-18	3,215	-0.56%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/12	3	172.50	0	0.00	172.50	3	3,126	0.10%
2020/06/11	18	213.69	28	227.86	191.50	-10	3,080	-0.32%
2020/06/10	6	209.25	5	207.70	212.50	1	2,963	0.03%
2020/06/09	14	186.79	31	190.52	193.50	-17	2,913	-0.58%
2020/06/08	2.2	172.78	0	0.00	176.00	2.2	2,801	0.08%
2020/06/05	1	157.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	2	152.00	0	0.00	150.50	2	2,754	0.07%
2020/06/03	6	151.58	3	150.83	152.50	3	2,737	0.11%
2020/06/02	0	0.00	7.6	138.49	144.00	-7.6	2,706	-0.28%
2020/06/01	1	132.00	1	131.50	138.50	0	2,681	0.00%
2020/05/29	6	143.75	6	140.75	139.50	0	2,654	0.00%
2020/05/28	10	132.90	4.4	129.95	134.00	5.6	2,596	0.22%
2020/05/27	1	126.00	6	118.92	126.00	-5	2,615	-0.19%
2020/05/26	4	132.50	20.4	126.26	123.50	-16.4	2,638	-0.62%
2020/05/25	1	132.50	4	129.50	132.50	-3	2,589	-0.12%
2020/05/22	3	117.50	6	117.25	125.00	-3	2,545	-0.12%
2020/05/21	3	115.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	32	124.38	20	125.68	127.00	12	2,458	0.49%
2020/05/15	0	0.00	0.4	95.80	95.80	-0.4	2,151	-0.02%
2020/05/14	8	87.10	1.2	87.10	87.10	6.8	2,131	0.32%
2020/05/13	1	77.20	5	77.51	79.20	-4	2,079	-0.19%
2020/05/11	4	72.25	1	70.30	73.00	3	1,979	0.15%
2020/05/08	4	75.35	0	0.00	75.20	4	1,939	0.21%
2020/05/06	0	0.00	1	74.00	68.00	-1	1,838	-0.05%
2020/05/04	0	0.00	0.6	61.60	61.60	-0.6	1,715	-0.03%
2020/04/30	0	0.00	6	55.00	56.00	-6	1,682	-0.36%
2020/04/29	0	0.00	1	53.70	52.80	-1	1,644	-0.06%
2020/04/28	0	0.00	3.1	51.06	51.60	-3.1	1,625	-0.19%
2020/04/27	0	0.00	1	56.00	55.80	-1	1,583	-0.06%
2020/04/24	6	54.48	10	56.05	55.10	-4	1,505	-0.27%
2020/04/23	2	48.60	32.6	49.05	51.70	-30.6	1,350	-2.26%
2020/04/22	36	46.32	13	47.57	47.00	23	1,252	1.84%
2020/04/21	14	46.10	24	46.10	46.10	-10	1,106	-0.90%
2020/04/20	0	0.00	0.7	41.95	41.95	-0.7	829	-0.09%
2020/04/16	0	0.00	0.4	34.70	34.70	-0.4	797	-0.05%
2020/04/13	27	31.34	0	0.00	31.30	27	778	3.47%
2020/04/09	1	29.10	1	29.25	30.10	0	766	0.00%
2020/04/08	0.1	29.70	0	0.00	29.85	0.1	758	0.01%
2020/04/01	0	0.00	2	24.85	24.90	-2	770	-0.26%
2020/03/31	2	25.03	0	0.00	24.85	2	789	0.25%
2020/03/27	1	24.90	0	0.00	24.90	1	791	0.13%
2020/03/25	5	25.10	0	0.00	25.00	5	784	0.64%
2020/03/24	28	23.13	0	0.00	23.15	28	770	3.63%
2020/03/23	0	0.00	1	20.50	21.05	-1	760	-0.13%
2020/03/20	2	21.45	1	21.70	21.35	1	757	0.13%
2020/03/19	0	0.00	39	20.45	20.30	-39	762	-5.11%
2020/03/17	1	23.50	0	0.00	23.80	1	745	0.13%
2020/03/16	0	0.00	17	25.92	25.40	-17	725	-2.34%
2020/03/13	2	25.95	7	25.76	26.50	-5	718	-0.70%
2020/03/12	5	28.10	8	29.44	28.50	-3	696	-0.43%
2020/03/11	1	30.05	0	0.00	29.85	1	694	0.14%
2020/03/09	0	0.00	3	31.10	30.75	-3	712	-0.42%
2020/03/04	0	30.35	0	0.00	30.50	0	690	0.00%
2020/03/02	2	30.53	0	0.00	30.80	2	681	0.29%
2020/02/27	20	31.45	0	0.00	31.30	20	662	3.02%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2020/02/25	0	0.00	5	29.90	30.10	-5	550	-0.91%
2020/02/19	0	0.00	1	29.50	29.65	-1	567	-0.18%
2020/02/17	0	28.90	1	29.10	29.10	-1	574	-0.17%
2020/02/14	1	29.10	1	29.15	28.80	0	571	0.00%
2020/02/12	0	29.25	0	0.00	29.45	0	565	0.00%
2020/02/11	1	28.75	0	0.00	28.55	1	553	0.18%
2020/02/07	0	0.00	5	27.85	27.35	-5	547	-0.91%
2020/02/06	17	28.00	0	0.00	28.00	17	545	3.12%
2020/02/03	0	0.00	10	25.75	26.45	-10	536	-1.86%
2020/01/20	2	29.10	0	0.00	29.15	2	539	0.37%
2020/01/14	0	0.00	1	30.25	29.90	-1	530	-0.19%
2020/01/08	1	29.40	0	0.00	29.40	1	520	0.19%
2020/01/03	0	0.00	3	30.28	30.50	-3	500	-0.60%
2019/12/31	0	0.00	1	29.30	29.40	-1	478	-0.21%
2019/12/30	5	29.85	0	0.00	29.80	5	481	1.04%
2019/12/27	0	0.00	3	31.47	31.70	-3	453	-0.66%
2019/12/26	4	30.45	0	0.00	31.00	4	426	0.94%
2019/12/25	3	29.73	0	0.00	30.00	3	406	0.74%
2019/12/24	2	29.48	0	0.00	29.40	2	402	0.50%
2019/12/20	1	29.40	0	0.00	29.35	1	398	0.25%
2019/12/18	8	29.33	0	0.00	29.15	8	395	2.02%
2019/12/16	31	29.90	0	0.00	29.25	31	396	7.82%
2019/12/13	0	0.00	1	28.60	28.50	-1	386	-0.26%
2019/12/12	0	0.00	1	29.25	28.95	-1	387	-0.26%
2019/12/11	1	29.00	0	0.00	29.10	1	389	0.26%
2019/12/09	0	0.00	1	29.50	29.40	-1	385	-0.26%
2019/12/05	5	31.05	1	31.20	30.80	4	375	1.06%
2019/12/04	1	29.50	0	0.00	29.50	1	350	0.29%
2019/11/29	4	29.19	0	0.00	29.05	4	359	1.11%
2019/11/25	0	0.00	0	29.05	29.45	0	358	-0.01%
2019/11/22	0	0.00	8	29.74	29.80	-8	354	-2.25%
2019/11/21	10.2	29.56	0	0.00	29.50	10.2	345	2.95%
2019/11/20	0	0.00	3	29.35	29.35	-3	324	-0.92%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/11/11	1	26.65	0	0.00	26.55	1	331	0.30%
2019/11/08	0	0.00	1	26.95	26.95	-1	332	-0.30%
2019/11/06	1	26.65	0	0.00	26.60	1	334	0.30%
2019/11/05	2	26.80	0	0.00	26.90	2	331	0.60%
2019/10/30	0	0.00	1	27.20	27.25	-1	342	-0.29%
2019/10/28	1	26.65	0	0.00	26.70	1	341	0.29%
2019/10/21	0	0.00	1	27.85	27.90	-1	335	-0.30%
2019/10/17	0	0.00	0.6	27.65	27.90	-0.6	343	-0.17%
2019/10/03	0	0.00	8	28.11	28.40	-8	346	-2.32%
2019/10/02	0	0.00	13	28.30	28.60	-13	343	-3.78%
2019/09/17	5	29.60	0	0.00	29.60	5	335	1.49%
2019/09/16	0	0.00	0.3	29.10	29.20	-0.3	329	-0.08%
2019/09/03	1	30.85	0	0.00	30.50	1	321	0.31%
2019/08/28	1	29.85	0	0.00	29.70	1	298	0.33%
2019/08/27	1	30.05	0	0.00	29.85	1	297	0.34%
2019/08/26	1	29.65	0	0.00	29.65	1	294	0.34%
2019/08/23	2	29.80	0	0.00	29.80	2	292	0.68%
2019/08/22	1	30.60	0	0.00	30.70	1	280	0.36%
2019/08/21	1	30.60	0	0.00	30.50	1	276	0.36%
2019/08/20	1	31.25	0	0.00	30.90	1	271	0.37%
2019/08/19	12	30.38	0	0.00	30.75	12	252	4.76%
2019/08/16	1	29.25	0	0.00	29.30	1	234	0.43%
2019/08/15	0	0.00	4	29.00	29.05	-4	229	-1.74%
2019/08/14	1	29.15	0	0.00	29.15	1	227	0.44%
2019/08/13	4	28.90	0	0.00	29.15	4	226	1.77%
2019/08/12	1	29.15	0	0.00	29.10	1	226	0.44%
2019/08/08	3	28.82	0	0.00	29.00	3	225	1.33%
2019/08/07	2	28.80	0	0.00	28.75	2	226	0.88%
2019/08/06	1	28.70	5	28.60	28.75	-4	229	-1.74%
2019/08/05	3	29.17	0	0.00	28.90	3	226	1.32%
2019/08/02	3	28.17	0	0.00	28.30	3	217	1.38%
2019/08/01	3	28.60	0	0.00	28.90	3	217	1.38%
2019/07/31	5	28.59	0	0.00	28.70	5	217	2.30%
2019/07/30	2	28.50	0	0.00	28.70	2	214	0.93%
2019/07/29	1	29.35	0	0.00	28.90	1	211	0.47%
2019/07/22	0	0.00	5	29.85	29.65	-5	212	-2.35%
2019/07/18	0	0.00	1	29.45	29.35	-1	208	-0.48%
2019/05/27	0	0.00	13	26.80	26.80	-13	379	-3.42%
2019/05/20	1	26.80	0	0.00	26.85	1	520	0.19%
2019/05/17	0	26.85	0	0.00	26.85	0	543	0.00%
2019/05/14	1	26.80	0	0.00	27.15	1	554	0.18%
2019/04/23	1	29.50	0	0.00	29.45	1	557	0.18%
2019/04/15	1	30.00	0	0.00	29.65	1	577	0.17%
2019/04/11	3	30.00	0	0.00	30.05	3	575	0.52%
2019/04/03	0	0.00	0	29.15	29.30	0	564	0.00%
2019/03/27	0	0.00	1	30.00	29.75	-1	558	-0.18%
2019/03/21	1	29.75	8	29.87	29.70	-7	556	-1.26%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/14	8	30.06	0	0.00	30.00	8	526	1.52%
2019/03/13	1	31.50	1	31.50	31.10	0	511	0.00%
2019/03/12	5	31.69	2	31.50	31.65	3	508	0.59%
2019/03/11	2	32.38	1	31.80	32.00	1	507	0.20%
2019/03/08	1	33.00	2	32.95	33.10	-1	504	-0.20%
2019/03/06	0	0.00	11	32.30	32.00	-11	463	-2.37%
2019/03/05	1	32.40	0	0.00	31.80	1	463	0.22%
2019/03/04	0	0.00	1	32.50	32.05	-1	462	-0.22%
2019/02/25	1	31.05	0	0.00	30.95	1	461	0.22%
2019/02/22	1	31.65	0	0.00	31.50	1	454	0.22%
2019/02/20	2	32.18	0	0.00	32.00	2	431	0.46%
2019/02/19	12	31.97	0	0.00	31.60	12	421	2.85%
2019/02/18	0	0.00	5	32.27	32.70	-5	387	-1.29%
2019/02/15	0	29.65	2	29.93	29.75	-2	322	-0.62%
2019/02/12	0	28.20	0	0.00	28.40	0	292	0.00%
2019/02/11	0	28.20	0	0.00	28.35	0	295	0.00%
2019/01/29	0	0.00	2	28.00	27.70	-2	315	-0.63%
2019/01/22	0	0.00	1	27.65	27.30	-1	316	-0.32%
2019/01/16	3	26.75	0	0.00	26.85	3	340	0.88%
2019/01/11	0.1	27.10	0	0.00	27.25	0.1	372	0.02%
2019/01/10	2	28.23	0	0.00	27.60	2	388	0.51%
2019/01/08	0	0.00	4	29.00	28.40	-4	402	-0.99%
2019/01/07	0.1	26.85	0	0.00	27.00	0.1	390	0.02%
2018/12/14	1	26.70	0	0.00	26.80	1	614	0.16%
2018/12/11	0	0.00	6	26.71	26.70	-6	631	-0.95%
2018/12/04	0	0.00	1	28.25	27.75	-1	738	-0.14%
2018/11/30	6	28.59	0	0.00	28.55	6	780	0.77%
2018/11/26	0	0.00	1	27.65	27.90	-1	757	-0.13%
2018/11/23	1	27.75	0	0.00	27.70	1	756	0.13%
2018/11/21	0.1	26.95	0	0.00	27.05	0.1	744	0.01%
2018/11/13	1	26.85	0	0.00	27.05	1	747	0.13%
2018/11/08	0.1	28.40	0	0.00	28.35	0.1	747	0.01%
2018/11/06	7	29.14	1	28.70	28.60	6	749	0.80%
2018/10/29	0.1	26.70	0	0.00	26.90	0.1	740	0.01%
2018/10/25	0.1	27.70	0	0.00	27.75	0.1	731	0.01%
2018/10/24	0.1	28.70	3	28.87	28.70	-2.9	726	-0.40%
2018/10/18	1	29.40	1	28.95	28.70	0	687	0.00%
2018/10/17	0	0.00	1	27.55	28.25	-1	671	-0.15%
2018/10/16	2	26.98	2	27.10	26.90	0	660	0.00%
2018/10/15	1	26.70	0	0.00	26.55	1	658	0.15%
2018/10/09	3.1	30.18	1	31.30	29.10	2.1	630	0.33%
2018/10/08	2	30.23	3	31.90	31.90	-1	578	-0.17%
2018/10/05	0.1	29.00	0	0.00	29.00	0.1	511	0.02%
2018/10/03	0	27.60	0	0.00	27.75	0	511	0.00%
2018/10/02	0.1	28.30	0	0.00	28.45	0.1	513	0.02%
2018/10/01	0.1	28.40	0	0.00	28.60	0.1	522	0.02%
2018/09/28	0.1	28.05	1	28.10	28.25	-0.9	531	-0.17%
2018/09/27	1.1	28.58	1	28.40	28.30	0.1	538	0.02%
2018/09/26	1	28.30	0	0.00	28.50	1	536	0.20%
2018/09/25	0.1	27.40	0	0.00	27.40	0.1	532	0.02%
2018/09/21	0.1	27.60	0	0.00	27.60	0.1	534	0.02%
2018/09/19	0.1	27.65	8	27.80	27.80	-7.9	541	-1.46%
2018/09/18	8	29.50	0	0.00	28.10	8	544	1.47%
2018/09/17	0.1	28.85	0	0.00	29.00	0.1	540	0.02%
2018/09/14	0	29.05	0	0.00	29.05	0	538	0.01%
2018/09/13	0	0.00	3	30.57	29.20	-3	531	-0.56%
2018/09/12	1	28.10	0	0.00	29.20	1	495	0.20%
2018/09/10	0	0.00	1	27.50	27.05	-1	469	-0.21%
2018/09/07	1	28.50	1	29.00	28.95	0	447	0.00%
2018/08/16	1	25.85	0	0.00	25.85	1	710	0.14%
2018/08/13	4	26.66	0	0.00	26.35	4	758	0.53%
2018/08/02	0	0.00	1	29.00	28.75	-1	987	-0.10%
2018/07/31	0	28.60	0	0.00	28.60	0	1,129	0.00%
2018/07/30	1	29.00	0	0.00	28.60	1	1,254	0.08%
2018/07/25	1	29.35	0	0.00	29.00	1	1,751	0.06%
2018/07/18	2	30.18	2	30.15	30.05	0	1,863	0.00%
2018/07/17	0.5	31.00	0	0.00	31.10	0.5	1,877	0.03%
2018/07/16	1	31.70	0	0.00	31.10	1	1,899	0.05%
2018/07/13	0.5	31.70	0	0.00	31.70	0.5	1,924	0.03%
2018/07/11	0	0.00	1	32.80	31.65	-1	1,944	-0.05%
2018/07/10	1	29.20	1	29.00	31.00	0	1,950	0.00%
2018/07/09	1	29.05	0	0.00	29.05	1	1,979	0.05%
2018/06/19	0	0.00	1	32.85	32.75	-1	2,299	-0.04%
2018/06/11	1	33.05	2	32.45	34.70	-1	2,475	-0.04%
2018/06/08	1	33.85	0	0.00	33.10	1	2,514	0.04%
2018/06/06	1	34.45	0	0.00	34.45	1	2,494	0.04%
2018/06/04	2	36.10	0	0.00	35.90	2	2,490	0.08%
2018/06/01	1	36.65	3	36.10	36.50	-2	2,497	-0.08%
2018/05/31	1	36.45	0	0.00	36.25	1	2,534	0.04%
2018/05/30	1	35.00	0	0.00	34.60	1	2,564	0.04%
2018/05/28	0	0.00	1	37.40	36.45	-1	2,557	-0.04%
2018/05/25	1	38.05	2	36.75	36.80	-1	2,556	-0.04%
2018/05/24	0	0.00	1	38.10	37.60	-1	2,532	-0.04%
2018/05/23	1	38.45	0	0.00	38.00	1	2,517	0.04%
2018/05/22	2	38.60	2	38.38	37.75	0	2,501	0.00%
2018/05/21	1	37.75	0	0.00	37.50	1	2,476	0.04%
2018/05/18	0	0.00	1	37.30	37.15	-1	2,467	-0.04%
2018/05/17	0	0.00	6	37.64	37.20	-6	2,454	-0.24%
2018/05/16	1	39.10	0	0.00	38.50	1	2,429	0.04%
2018/05/15	2	38.60	3	38.67	38.45	-1	2,403	-0.04%
2018/05/14	2	38.80	6.2	38.02	39.00	-4.2	2,370	-0.18%
2018/05/11	2	37.33	7	36.57	36.05	-5	2,323	-0.22%
2018/05/10	5	37.36	10	37.20	37.90	-5	2,277	-0.22%
2018/05/09	3	38.52	1	37.60	37.60	2	2,226	0.09%
2018/05/08	7	40.57	1	41.00	39.65	6	2,153	0.28%
2018/05/07	4	41.78	4	40.85	40.70	0	2,087	0.00%
2018/05/04	4	38.34	47	39.98	40.40	-43	1,959	-2.19%
2018/05/03	51	39.11	28	38.76	39.60	23	1,774	1.30%
2018/05/02	2	36.00	1	36.00	36.00	1	1,491	0.07%
2018/04/30	1	32.75	1	32.75	32.75	0	1,461	0.00%
2018/04/27	1	29.65	0	0.00	29.80	1	1,421	0.07%
2018/04/26	19	30.86	15	31.05	30.00	4	1,409	0.28%
2018/04/25	0	0.00	4	31.45	31.50	-4	1,391	-0.29%
2018/04/24	4	30.20	2	30.15	30.00	2	1,372	0.15%
2018/04/23	2	32.30	0	0.00	31.90	2	1,352	0.15%
2018/04/20	0	0.00	1	32.35	31.70	-1	1,337	-0.07%
2018/04/19	1	31.05	3	30.83	31.20	-2	1,325	-0.15%
2018/04/18	0	29.35	0	0.00	29.45	0	1,300	0.00%
2018/04/17	4	30.32	2	30.85	29.85	2	1,287	0.16%
2018/04/16	2	30.65	0	0.00	30.60	2	1,273	0.16%
2018/04/13	0	0.00	3	32.20	31.80	-3	1,253	-0.24%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	0	0.00	6	31.40	31.85	-6	1,180	-0.51%
2018/04/10	21	30.69	6	31.03	30.80	15	1,142	1.31%
2018/04/09	0	0.00	13	29.85	30.05	-13	1,055	-1.23%
2018/04/03	0.2	27.25	3	27.95	27.35	-2.8	982	-0.29%
2018/04/02	0	26.85	1	27.35	27.00	-1	971	-0.10%
2018/03/31	0	27.15	0	0.00	27.30	0	962	0.00%
2018/03/29	2	27.75	2	27.75	27.50	0	947	0.00%
2018/03/27	1	27.70	12	28.10	27.70	-11	936	-1.17%
2018/03/26	0	0.00	6	28.42	28.35	-6	921	-0.65%
2018/03/23	1	25.95	0	0.00	26.60	1	885	0.11%
2018/03/22	6	27.15	0	0.00	26.80	6	865	0.69%
2018/03/19	10	28.50	0	0.00	28.10	10	796	1.26%
2018/03/16	1	26.30	3	26.53	27.30	-2	748	-0.27%
2018/03/15	17	27.49	2	27.50	27.30	15	717	2.09%
2018/03/14	1	24.60	1	26.40	26.45	0	634	0.00%
2018/03/07	5	25.25	0	0.00	24.90	5	543	0.92%
2018/03/06	1	24.70	4	24.93	25.15	-3	517	-0.58%
2018/03/05	5	25.10	12	24.73	25.15	-7	458	-1.53%
2018/03/01	0	0.00	5.3	23.04	23.40	-5.3	384	-1.37%
2018/02/27	2	22.60	0	0.00	22.60	2	345	0.58%
2018/01/17	0	0.00	0	22.00	22.10	0	336	0.00%
2018/01/16	0	0.00	5	22.70	22.75	-5	340	-1.47%