合一 (4743)-華南永昌-南京券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/22	2	157.00	2	157.50	154.00	0	2,250	0.00%
2024/05/21	0.1	159.50	10	160.00	156.50	-9.9	2,241	-0.44%
2024/05/20	0	0.00	2.1	161.01	160.50	-2.1	2,243	-0.10%
2024/05/17	1.1	159.82	1	158.00	159.00	0.1	2,218	0.00%
2024/05/16	6	166.08	0	0.00	163.50	6	2,174	0.28%
2024/05/14	0.5	150.50	2	150.50	152.50	-1.5	2,127	-0.07%
2024/05/13	1.1	150.45	0	0.00	149.50	1.1	2,127	0.05%
2024/05/10	1	150.50	0	0.00	153.00	1	2,127	0.05%
2024/05/09	2	152.50	0	0.00	152.50	2	2,118	0.09%
2024/05/08	0	0.00	1	154.50	157.00	-1	2,123	-0.05%
2024/05/07	0.1	156.00	0	0.00	156.00	0.1	2,124	0.00%
2024/05/06	0.5	159.50	0	0.00	159.50	0.5	2,118	0.02%
2024/05/03	2	158.50	0	0.00	158.00	2	2,117	0.09%
2024/04/30	0	0.00	0	159.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	1	155.99	159.00	-1	2,132	-0.05%
2024/04/26	0	0.00	0	153.50	153.00	0	2,157	0.00%
2024/04/25	0.1	152.50	0	0.00	152.50	0.1	2,172	0.00%
2024/04/24	0.1	154.00	0	0.00	153.50	0.1	2,194	0.00%
2024/04/23	0	0.00	1	156.00	155.00	-1	2,234	-0.04%
2024/04/22	4	148.63	10	150.40	149.00	-6	2,232	-0.27%
2024/04/19	9.4	149.06	3	145.50	145.50	6.4	2,196	0.29%
2024/04/18	3.1	155.82	8	156.25	157.00	-4.9	2,122	-0.23%
2024/04/17	0	160.90	0	0.00	158.00	0	2,098	0.00%
2024/04/16	7.1	160.74	0	162.50	159.00	7.1	2,084	0.34%
2024/04/15	6.3	166.38	1	167.50	166.00	5.3	2,027	0.26%
2024/04/12	0	0.00	15	174.03	172.00	-15	1,995	-0.75%
2024/04/11	6	176.00	2	177.00	175.50	4	1,988	0.20%
2024/04/10	5	175.50	0	175.00	175.00	5	2,051	0.24%
2024/04/08	5	177.50	1	174.50	174.00	4	2,046	0.20%
2024/04/03	3	170.50	3	172.00	172.00	0	2,026	0.00%
2024/04/02	0	0.00	0	173.50	172.50	0	2,041	0.00%
2024/04/01	1.6	177.65	0	175.50	172.50	1.5	2,083	0.07%
2024/03/29	2	174.75	1	174.50	175.50	1	2,047	0.05%
2024/03/28	1	176.00	0	176.50	174.00	1	2,049	0.05%
2024/03/27	4	175.75	3	174.67	174.00	1	2,041	0.05%
2024/03/26	0	0.00	0	173.50	171.00	0	2,022	0.00%
2024/03/25	1	173.50	1	173.53	173.00	0	2,009	0.00%
2024/03/22	2	175.75	0	173.37	172.50	2	2,007	0.10%
2024/03/21	1	172.00	4	169.13	172.50	-3	2,006	-0.15%
2024/03/20	2	167.99	1	169.48	167.00	1	2,021	0.05%
2024/03/19	1.1	164.99	0	0.00	165.00	1.1	2,029	0.06%
2024/03/18	3.1	167.00	0	0.00	165.00	3.1	2,039	0.15%
2024/03/15	0	168.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0.1	168.43	0	0.00	168.00	0.1	2,049	0.00%
2024/03/13	2.2	169.63	2	168.50	167.00	0.2	2,040	0.01%
2024/03/11	5.1	171.41	0	0.00	170.50	5.1	2,075	0.24%
2024/03/08	47.4	174.81	43	179.62	171.00	4.4	2,127	0.21%
2024/03/07	9.5	173.97	9.5	179.68	184.00	0	2,013	0.00%
2024/03/06	0.1	168.98	5	168.00	167.50	-4.9	1,906	-0.26%
2024/03/05	2	169.75	4	170.50	168.50	-2	1,922	-0.10%
2024/03/04	6.1	170.92	0	0.00	171.00	6.1	1,918	0.32%
2024/02/26	1	178.55	2	178.00	181.00	-1	1,996	-0.05%
2024/02/23	1	177.00	0.5	177.50	176.50	0.5	2,029	0.02%
2024/02/22	0	176.57	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	1	180.50	1	181.00	177.00	0	2,111	0.00%
2024/02/20	0	0.00	0.4	178.50	178.00	-0.4	2,187	-0.02%
2024/02/19	2	178.75	0	0.00	178.00	2	2,289	0.09%
2024/02/05	3.3	172.85	0	0.00	172.50	3.3	2,681	0.12%
2024/02/02	0	0.00	1	176.00	174.00	-1	3,394	-0.03%
2024/02/01	0.1	173.03	4.5	172.44	173.00	-4.4	3,628	-0.12%
2024/01/31	0.1	173.00	3	172.17	173.00	-3	4,077	-0.07%
2024/01/30	0.1	174.00	0	0.00	172.50	0.1	4,184	0.00%
2024/01/29	1	174.50	0	0.00	175.50	1	4,197	0.02%
2024/01/24	2	178.50	0	0.00	176.50	2	4,272	0.05%
2024/01/22	0	0.00	3	180.00	179.50	-3	4,396	-0.07%
2024/01/19	5	175.00	1	177.00	175.50	4	4,512	0.09%
2024/01/18	3.1	172.00	0	0.00	172.50	3.1	4,585	0.07%
2024/01/17	5.3	173.93	2	175.75	172.50	3.3	4,637	0.07%
2024/01/16	4.2	177.87	6	178.00	177.50	-1.9	4,672	-0.04%
2024/01/15	3	181.00	4	180.38	182.50	-1	4,718	-0.02%
2024/01/12	1.1	181.00	0	0.00	180.00	1.1	4,792	0.02%
2024/01/11	0	0.00	3	182.50	184.00	-3	4,915	-0.06%
2024/01/10	4	182.00	5	181.70	183.50	-1	4,917	-0.02%
2024/01/09	4.1	181.75	0.1	182.50	182.00	4	4,919	0.08%
2024/01/05	5.1	184.30	3	184.17	184.50	2.1	4,950	0.04%
2024/01/04	7.1	185.14	9	185.33	183.00	-1.9	4,935	-0.04%
2024/01/03	1	192.00	0	0.00	192.00	1	4,867	0.02%
2024/01/02	0	194.50	1	193.50	193.50	-1	4,860	-0.02%
2023/12/28	2.1	192.63	2	193.00	192.50	0.1	4,892	0.00%
2023/12/27	1	200.00	0	0.00	196.50	1	4,874	0.02%
2023/12/26	3	196.00	0	0.00	197.00	3	4,828	0.06%
2023/12/22	0	0.00	5.8	193.74	194.50	-5.8	4,819	-0.12%
2023/12/21	0.1	191.00	0	0.00	192.50	0.1	4,830	0.00%
2023/12/19	4	191.75	2	191.25	191.50	2	4,825	0.04%
2023/12/18	2	195.00	0	0.00	193.50	2	4,828	0.04%
2023/12/15	4	195.25	3	196.17	196.50	1	4,818	0.02%
2023/12/13	0	192.25	1	194.00	191.00	-1	4,784	-0.02%
2023/12/12	1	193.00	3.7	194.72	194.50	-2.7	4,793	-0.06%
2023/12/11	0.2	192.00	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	2	193.25	7	193.29	193.50	-5	4,776	-0.10%
2023/12/07	2	193.50	3	196.17	193.50	-1	4,768	-0.02%
2023/12/06	24.2	195.28	20	196.50	195.50	4.2	4,769	0.09%
2023/12/05	24	198.21	27	199.41	198.00	-3	4,730	-0.06%
2023/12/04	1	207.00	0.7	205.50	205.00	0.3	4,664	0.01%
2023/12/01	1	205.50	2	206.50	205.00	-1	4,661	-0.02%
2023/11/30	1	206.00	7	205.00	205.00	-6	4,703	-0.13%
2023/11/29	1	205.50	0	0.00	208.00	1	4,676	0.02%
2023/11/28	3	204.33	3	204.17	204.00	0	4,681	0.00%
2023/11/27	1	208.50	1.3	208.62	204.00	-0.3	4,723	-0.01%
2023/11/24	15	203.63	13	202.46	205.00	2	4,718	0.04%
2023/11/22	7	205.00	6	210.50	204.50	1	4,667	0.02%
2023/11/21	0	0.00	1	205.00	205.50	-1	4,608	-0.02%
2023/11/20	0	0.00	1.5	207.00	206.00	-1.5	4,561	-0.03%
2023/11/17	7	208.50	2.6	206.54	206.50	4.4	4,525	0.10%
2023/11/16	10	213.55	12	218.71	211.50	-2	4,449	-0.04%
2023/11/15	2.4	214.71	2	216.00	214.00	0.4	4,358	0.01%
2023/11/14	14	212.00	26	212.00	211.50	-12	4,298	-0.28%
2023/11/13	30	219.67	28	219.63	218.00	2	4,157	0.05%
2023/11/10	92.6	239.38	39.5	233.70	220.50	53.1	3,987	1.33%
2023/11/09	32.1	228.91	29.4	228.49	230.50	2.7	3,300	0.08%
2023/11/08	47	226.28	54	223.86	226.50	-7	3,149	-0.22%
2023/11/07	2	210.50	4.2	216.79	217.50	-2.2	2,710	-0.08%
2023/11/06	0	0.00	8	193.94	198.00	-8	2,615	-0.31%
2023/11/03	5	195.70	0	0.00	193.00	5	2,610	0.19%
2023/11/02	3.2	193.99	0.1	193.00	192.00	3.1	2,602	0.12%
2023/11/01	7	196.43	7	195.57	195.50	0	2,578	0.00%
2023/10/31	9	198.00	8	197.50	196.00	1	2,560	0.04%
2023/10/30	17.2	201.25	16	197.69	198.00	1.2	2,538	0.05%
2023/10/27	14	197.79	23	202.85	203.50	-9	2,469	-0.37%
2023/10/26	7	195.71	3.3	196.05	197.00	3.7	2,330	0.16%
2023/10/25	6	195.42	9	195.56	194.50	-3	2,262	-0.13%
2023/10/24	8.3	188.39	7.1	190.73	189.50	1.2	2,193	0.06%
2023/10/23	3	189.50	6	189.00	189.00	-3	2,128	-0.14%
2023/10/20	22	186.57	35	183.84	183.50	-13	2,068	-0.63%
2023/10/19	28	189.82	13.8	190.06	190.50	14.2	1,999	0.71%
2023/10/18	3	175.00	0	0.00	175.00	3	1,914	0.16%
2023/10/17	5	179.00	5	181.00	180.00	0	1,942	0.00%
2023/10/16	1	180.03	4.2	180.52	181.50	-3.2	1,970	-0.16%
2023/10/13	0.1	174.50	0	0.00	173.50	0.1	1,970	0.01%
2023/10/12	0	0.00	0	176.00	176.00	0	2,041	0.00%
2023/10/06	3	177.50	12.4	176.69	176.50	-9.4	2,150	-0.44%
2023/10/05	0	0.00	1	173.00	174.00	-1	2,162	-0.05%
2023/10/04	1.2	168.30	1	169.00	168.50	0.2	2,161	0.01%
2023/10/02	0	0.00	0.1	175.00	176.50	-0.1	2,162	-0.01%
2023/09/28	0.8	175.50	0	173.50	174.50	0.7	2,192	0.03%
2023/09/27	0	0.00	0	174.50	177.00	0	2,192	0.00%
2023/09/26	4	174.25	0.1	175.08	173.50	3.9	2,207	0.18%
2023/09/25	3	179.33	0	178.00	178.50	3	2,234	0.13%
2023/09/22	1	175.00	1	175.50	176.50	0	2,249	0.00%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0	0.00	0	180.50	179.50	0	2,317	0.00%
2023/09/19	0	181.50	0.1	181.03	181.00	-0.1	2,392	-0.01%
2023/09/15	2	185.00	2.1	186.97	186.00	-0.1	2,417	-0.01%
2023/09/14	1	180.51	1	181.00	183.00	0	2,393	0.00%
2023/09/12	0	178.50	0	0.00	180.50	0	2,467	0.00%
2023/09/11	2	181.25	5	180.80	179.00	-3	2,517	-0.12%
2023/09/08	0.2	177.00	0	0.00	179.00	0.2	2,525	0.01%
2023/09/07	0	179.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	4.1	179.27	0	0.00	179.00	4.1	2,527	0.16%
2023/09/05	8.1	186.17	0.1	184.00	181.50	8	2,517	0.32%
2023/09/01	1	197.00	0	0.00	195.00	1	2,466	0.04%
2023/08/31	1.1	197.55	1.8	200.21	198.50	-0.6	2,460	-0.03%
2023/08/30	3.1	192.69	3	194.33	198.00	0.1	2,432	0.00%
2023/08/25	0	181.00	0	0.00	181.50	0	2,464	0.00%
2023/08/24	0	0.00	1	181.50	181.00	-1	2,472	-0.04%
2023/08/23	0	182.00	0	0.00	182.00	0	2,485	0.00%
2023/08/22	0.1	186.50	0	0.00	183.50	0.1	2,514	0.00%
2023/08/18	0.1	186.94	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	0.8	186.17	0	0.00	186.50	0.8	2,536	0.03%
2023/08/16	1	183.00	2.5	184.35	186.50	-1.5	2,565	-0.06%
2023/08/15	0	0.00	1.3	180.20	181.00	-1.3	2,577	-0.05%
2023/08/14	2.1	173.05	4.7	175.47	175.50	-2.6	2,569	-0.10%
2023/08/11	4.1	184.98	4	183.13	184.50	0.1	2,529	0.01%
2023/08/09	5.2	181.12	7.6	182.90	184.00	-2.3	2,603	-0.09%
2023/08/08	2	184.50	0	0.00	184.00	2	2,733	0.07%
2023/08/07	12	188.33	0	0.00	188.00	12	2,748	0.44%
2023/08/04	0	192.13	2	190.25	192.00	-2	2,751	-0.07%
2023/08/02	1.7	190.12	1	191.53	189.00	0.7	2,769	0.02%
2023/08/01	1.6	194.48	0	0.00	194.50	1.6	2,774	0.06%
2023/07/31	2.3	194.92	2.4	197.00	194.00	-0.1	2,788	0.00%
2023/07/28	3.1	196.51	6	196.33	198.50	-2.9	2,811	-0.10%
2023/07/27	0.4	201.01	0	0.00	200.00	0.4	2,815	0.01%
2023/07/26	1.3	200.89	0	206.00	200.50	1.3	2,866	0.05%
2023/07/24	0	204.00	1	203.00	203.50	-1	2,952	-0.03%
2023/07/21	1	213.98	2	212.00	205.00	-1	3,004	-0.03%
2023/07/20	0	207.50	0	0.00	211.00	0	3,059	0.00%
2023/07/19	0	0.00	0	209.00	208.00	0	3,080	0.00%
2023/07/18	2.1	204.34	7	204.64	202.50	-4.9	3,198	-0.15%
2023/07/17	6.2	210.99	1.4	211.82	210.00	4.7	3,305	0.14%
2023/07/14	1.1	196.77	0	0.00	198.00	1.1	3,325	0.03%
2023/07/13	4.1	196.03	0.1	201.00	192.50	4	3,351	0.12%
2023/07/12	0.1	203.02	0	0.00	202.00	0.1	3,306	0.00%
2023/07/11	0	206.50	0	0.00	205.50	0	3,376	0.00%
2023/07/10	0	0.00	0.1	211.00	208.00	-0.1	3,550	0.00%
2023/07/07	0.2	206.00	0.1	207.50	205.00	0.1	3,550	0.00%
2023/07/06	4.1	206.77	0	0.00	206.00	4.1	3,553	0.11%
2023/07/05	2	214.00	2	209.50	209.00	0	3,565	0.00%
2023/07/04	1	211.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	16.1	210.47	13.3	211.77	212.00	2.8	3,680	0.07%
2023/06/30	1	220.49	0	0.00	216.00	1	3,717	0.03%
2023/06/29	7.1	220.10	5	221.50	220.00	2.1	3,780	0.06%
2023/06/28	2	217.50	0	0.00	219.50	2	3,832	0.05%
2023/06/27	2	220.25	4	221.75	220.00	-2	3,894	-0.05%
2023/06/26	3	208.50	4	208.75	209.50	-1	3,882	-0.03%
2023/06/21	6.1	211.12	0	0.00	210.00	6.1	3,958	0.15%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	3	217.67	3	217.67	216.00	0	4,100	0.00%
2023/06/16	9.4	214.38	3	214.50	216.00	6.4	4,113	0.16%
2023/06/15	2.2	231.77	1	234.00	230.50	1.2	4,089	0.03%
2023/06/14	0	0.00	1	241.00	236.50	-1	4,092	-0.02%
2023/06/13	0.5	242.00	2	241.00	240.00	-1.5	4,160	-0.04%
2023/06/12	3	240.17	0	0.00	241.00	3	4,192	0.07%
2023/06/09	0	0.00	1	239.00	239.00	-1	4,250	-0.02%
2023/06/08	0	237.50	5.2	235.65	233.50	-5.2	4,314	-0.12%
2023/06/07	14	240.79	3	241.17	240.00	11	4,362	0.25%
2023/06/05	2	238.25	0	0.00	236.00	2	4,402	0.05%
2023/06/02	1.1	241.39	1.1	238.60	239.50	0	4,415	0.00%
2023/06/01	3	230.17	1	231.50	228.00	2	4,446	0.04%
2023/05/31	4	228.25	3	226.17	230.50	1	4,504	0.02%
2023/05/30	13	224.08	10	225.25	223.00	3	4,564	0.07%
2023/05/29	14	224.04	20.2	224.42	224.50	-6.2	4,590	-0.13%
2023/05/26	20.2	223.96	15	224.83	220.50	5.2	4,667	0.11%
2023/05/25	13	225.77	13	226.69	225.00	0	4,705	0.00%
2023/05/23	13	230.15	21	230.62	232.00	-8	4,877	-0.16%
2023/05/22	8.1	230.43	13	228.96	228.50	-5	5,161	-0.10%
2023/05/19	18.1	225.68	16	225.94	223.50	2.1	5,168	0.04%
2023/05/18	10.1	228.25	6	229.67	227.00	4.1	5,181	0.08%
2023/05/17	1.1	228.73	7	227.29	229.00	-5.9	5,214	-0.11%
2023/05/15	4	221.08	5	220.10	221.00	-1	5,360	-0.02%
2023/05/12	14.7	223.73	10	224.15	224.00	4.7	5,465	0.09%
2023/05/11	2	237.50	1	238.50	237.00	1	5,589	0.02%
2023/05/10	3.1	240.48	3	241.50	242.50	0.1	5,879	0.00%
2023/05/09	9	242.72	7	242.86	239.50	2	6,013	0.03%
2023/05/08	4	241.25	2	242.50	239.50	2	6,142	0.03%
2023/05/05	11	246.95	1	250.00	245.00	10	6,236	0.16%
2023/05/04	11	247.23	11.1	247.50	247.00	-0.1	6,290	0.00%
2023/05/03	3	245.67	1	248.00	245.50	2	6,438	0.03%
2023/05/02	8.5	247.65	15.1	247.48	248.50	-6.6	6,613	-0.10%
2023/04/28	13	244.81	7	245.21	241.00	6	6,638	0.09%
2023/04/27	5.1	239.76	4	240.25	238.00	1.1	6,675	0.02%
2023/04/26	16.4	237.81	13	237.82	239.50	3.3	6,749	0.05%
2023/04/25	10.3	246.26	5	247.20	242.00	5.3	6,763	0.08%
2023/04/24	4.1	253.43	2	252.01	251.00	2.1	6,839	0.03%
2023/04/21	10.1	260.64	50	254.06	253.00	-39.9	6,882	-0.58%
2023/04/20	13.4	278.63	27.1	279.87	270.50	-13.7	6,820	-0.20%
2023/04/19	8	280.56	8	281.44	281.00	0	6,745	0.00%
2023/04/18	15.2	278.58	11.1	278.59	278.50	4.1	6,702	0.06%
2023/04/17	3	275.50	3	276.67	275.00	0	6,722	0.00%
2023/04/14	52.1	278.97	6	277.32	274.50	46.1	6,774	0.68%
2023/04/13	39	277.55	48	278.76	279.00	-9	6,768	-0.13%
2023/04/12	15	269.37	10	269.40	270.00	5	6,699	0.07%
2023/04/11	12	267.42	14	268.07	267.00	-2	6,935	-0.03%
2023/04/10	12.1	270.36	2.1	273.00	267.50	10	7,068	0.14%
2023/04/07	11	271.73	10.1	271.79	272.50	0.9	7,142	0.01%
2023/04/06	0	0.00	8.1	273.91	271.50	-8.1	7,293	-0.11%
2023/03/31	13.7	267.65	14	270.07	267.00	-0.3	7,420	0.00%
2023/03/30	7.3	270.37	8.1	269.20	270.50	-0.8	7,521	-0.01%
2023/03/29	3.5	267.70	7.1	269.22	270.50	-3.6	7,523	-0.05%
2023/03/28	10.1	269.18	8	266.31	261.50	2.1	7,530	0.03%
2023/03/27	10	269.40	9	269.06	269.00	1	7,510	0.01%
2023/03/24	1	268.50	7.2	266.22	269.00	-6.2	7,561	-0.08%
2023/03/23	16.1	263.67	10.3	263.88	261.50	5.8	7,602	0.08%
2023/03/22	4	258.13	2	259.25	260.50	2	7,652	0.03%
2023/03/21	8.2	256.54	4	256.75	254.50	4.2	7,735	0.05%
2023/03/20	11	253.05	21	253.93	254.50	-10	7,799	-0.13%
2023/03/17	4	252.13	5	253.60	254.00	-1	7,964	-0.01%
2023/03/16	6	257.92	4	257.50	250.50	2	8,051	0.02%
2023/03/15	2	257.75	6.1	259.64	260.00	-4.1	8,245	-0.05%
2023/03/14	10	258.75	5.1	261.75	253.50	4.9	8,611	0.06%
2023/03/13	7	252.71	17	250.59	256.50	-10	8,663	-0.12%
2023/03/10	5.1	261.63	2	259.01	258.50	3.1	8,801	0.04%
2023/03/09	3	265.16	11	264.95	264.00	-8	8,933	-0.09%
2023/03/08	11.1	266.22	11	267.36	264.00	0.1	9,027	0.00%
2023/03/07	18	268.25	24	268.88	267.00	-6	9,226	-0.06%
2023/03/06	12	266.83	10	267.50	269.50	2	9,523	0.02%
2023/03/03	6	270.92	9	268.00	267.00	-3	9,807	-0.03%
2023/03/02	27	266.26	29	266.26	270.50	-2	10,128	-0.02%
2023/03/01	23	261.57	50	261.69	261.00	-27	10,406	-0.26%
2023/02/24	29	262.14	23	261.13	262.00	6	10,537	0.06%
2023/02/23	32	265.70	51	266.39	266.50	-19	10,644	-0.18%
2023/02/22	23	271.59	24	270.81	266.00	-1	10,847	-0.01%
2023/02/21	33	278.74	41	279.18	276.00	-8	10,908	-0.07%
2023/02/20	45	290.70	33	290.24	280.00	12	10,971	0.11%
2023/02/17	20	276.00	19.2	276.93	275.50	0.8	10,752	0.01%
2023/02/16	8	275.06	10	276.75	276.00	-2	10,823	-0.02%
2023/02/15	6	273.50	8	274.63	271.50	-2	11,086	-0.02%
2023/02/14	27.1	276.10	35.2	275.01	271.00	-8.1	11,150	-0.07%
2023/02/13	21.1	285.30	10	284.80	278.00	11.1	11,115	0.10%
2023/02/10	41	285.89	43.3	287.32	290.00	-2.3	11,131	-0.02%
2023/02/09	67.3	287.37	65	288.06	284.00	2.3	11,049	0.02%
2023/02/08	50	287.26	49.2	286.33	288.00	0.8	10,875	0.01%
2023/02/07	22	270.05	29.6	270.82	273.00	-7.6	10,684	-0.07%
2023/02/06	16	267.88	14	267.18	265.00	2	10,695	0.02%
2023/02/03	29	265.35	22	266.68	263.00	7	10,683	0.07%
2023/02/02	15.1	265.30	18	264.14	264.50	-3	10,651	-0.03%
2023/02/01	23.4	266.12	59	262.65	260.50	-35.6	10,761	-0.33%
2023/01/31	61	263.35	57.1	259.77	269.00	3.9	10,777	0.04%
2023/01/30	11	247.73	16	247.72	250.50	-5	10,740	-0.05%
2023/01/17	11	242.05	7	242.86	244.50	4	10,783	0.04%
2023/01/16	13	239.50	15	237.23	241.00	-2	10,750	-0.02%
2023/01/13	14.2	228.66	14	228.29	232.00	0.2	10,720	0.00%
2023/01/12	19.2	231.61	14	230.71	226.50	5.2	10,813	0.05%
2023/01/11	16.1	239.46	15	240.67	237.00	1.1	10,723	0.01%
2023/01/10	45.4	242.89	26	242.65	238.00	19.4	10,760	0.18%
2023/01/09	15	245.00	11	243.91	245.00	4	10,832	0.04%
2023/01/06	32.1	241.44	30	241.68	241.50	2.1	10,935	0.02%
2023/01/05	38	243.11	9	243.28	240.00	29	11,118	0.26%
2023/01/04	18.2	244.35	19	244.37	240.00	-0.8	11,199	-0.01%
2023/01/03	25	244.68	26	245.42	244.50	-1	11,324	-0.01%
2022/12/30	26	246.94	34	247.25	245.50	-8	11,476	-0.07%
2022/12/29	43.3	247.58	41	246.82	243.00	2.3	11,646	0.02%
2022/12/28	33	263.52	18	263.56	257.00	15	11,562	0.13%
2022/12/27	53.1	258.80	61	257.84	264.50	-7.9	11,544	-0.07%
2022/12/26	61	263.27	54.1	263.90	258.00	6.9	11,625	0.06%
2022/12/23	36	259.44	34	259.43	259.50	2	11,716	0.02%
2022/12/22	37.4	251.12	46.3	250.94	262.50	-8.9	11,692	-0.08%
2022/12/21	19	240.76	30	240.80	239.00	-11	11,701	-0.09%
2022/12/20	21	241.50	18	241.83	236.50	3	11,919	0.03%
2022/12/19	20	243.65	20.2	244.08	241.50	-0.2	12,043	0.00%
2022/12/16	36.2	244.43	27	245.87	243.00	9.2	12,263	0.08%
2022/12/15	25.6	250.80	17	252.38	247.00	8.6	12,360	0.07%
2022/12/14	57	251.37	66	251.98	259.00	-9	12,351	-0.07%
2022/12/13	19.2	261.74	18	261.36	253.50	1.2	12,268	0.01%
2022/12/12	23	255.85	42	257.65	257.00	-19	12,371	-0.15%
2022/12/09	17.1	262.71	13.1	261.67	260.00	4	12,416	0.03%
2022/12/08	12.2	269.74	6	270.33	267.00	6.2	12,636	0.05%
2022/12/07	30.2	275.27	41	276.66	275.00	-10.8	12,518	-0.09%
2022/12/06	82	291.34	81	290.63	279.00	1	12,241	0.01%
2022/12/05	32	294.81	31	294.24	297.00	1	11,852	0.01%
2022/12/02	57	296.87	57	297.21	294.50	0	11,746	0.00%
2022/12/01	47	291.85	41.3	293.14	291.50	5.7	11,544	0.05%
2022/11/30	15	288.10	14.6	287.68	286.00	0.4	11,421	0.00%
2022/11/29	26.4	292.27	17	291.59	287.00	9.4	11,327	0.08%
2022/11/28	32	294.89	41	293.73	295.00	-9	11,112	-0.08%
2022/11/25	78	290.72	124	289.71	281.00	-46	10,804	-0.43%	大賣/
2022/11/24	107	287.77	63	288.92	290.00	44	10,449	0.42%	大買/
2022/11/23	52	276.88	63	278.33	289.50	-11	10,134	-0.11%
2022/11/22	28.2	268.68	29.1	268.91	263.50	-0.9	9,856	-0.01%
2022/11/21	27	274.00	25	274.86	272.00	2	9,850	0.02%
2022/11/18	20	269.05	18	268.31	275.00	2	10,149	0.02%
2022/11/17	7	260.57	8	260.44	259.00	-1	10,200	-0.01%
2022/11/16	13	255.88	16	255.28	256.50	-3	10,018	-0.03%
2022/11/15	27.1	250.49	25	251.24	249.50	2.1	9,875	0.02%
2022/11/14	18	251.61	11	252.55	250.00	7	9,882	0.07%
2022/11/11	39	256.17	31	252.71	252.50	8	9,777	0.08%
2022/11/10	5	246.90	2	248.75	243.00	3	9,480	0.03%
2022/11/09	3	244.50	8	243.56	243.50	-5	9,408	-0.05%
2022/11/08	7	256.07	9	253.56	243.00	-2	9,350	-0.02%
2022/11/07	2	249.25	1	247.00	246.00	1	9,252	0.01%
2022/11/04	4	248.38	2	248.00	247.50	2	9,160	0.02%
2022/11/03	9	244.78	3	242.83	246.00	6	9,077	0.07%
2022/11/02	6	241.58	14	241.21	242.00	-8	8,948	-0.09%
2022/11/01	9	238.56	10	238.05	239.50	-1	8,813	-0.01%
2022/10/31	2	229.25	4	229.88	228.00	-2	8,684	-0.02%
2022/10/28	14.1	230.41	7	225.36	223.50	7.1	8,605	0.08%
2022/10/27	11.1	225.75	16	223.19	232.00	-4.9	8,456	-0.06%
2022/10/26	6.1	209.58	6	204.58	211.00	0.1	8,310	0.00%
2022/10/25	14	213.93	8	213.69	210.50	6	8,172	0.07%
2022/10/24	1.1	217.45	4	219.25	216.00	-2.9	8,071	-0.04%
2022/10/21	3.1	217.48	0	0.00	215.00	3.1	8,033	0.04%
2022/10/20	12.1	224.33	4	223.88	227.50	8.1	7,981	0.10%
2022/10/19	4	234.50	3	235.17	231.50	1	7,930	0.01%
2022/10/18	2.2	241.34	2	241.50	235.00	0.2	8,021	0.00%
2022/10/17	4	229.38	5	234.00	239.00	-1	7,948	-0.01%
2022/10/14	6	243.25	15	243.03	243.50	-9	7,828	-0.11%
2022/10/13	13	239.69	9	242.33	234.50	4	7,680	0.05%
2022/10/12	9	251.78	1	253.00	252.00	8	7,490	0.11%
2022/10/11	13	248.50	5	245.70	244.50	8	7,338	0.11%
2022/10/07	6	262.25	5	259.00	257.00	1	7,142	0.01%
2022/10/06	17	261.56	17	253.47	259.50	0	6,921	0.00%
2022/10/05	12	246.58	13	240.42	245.50	-1	6,664	-0.02%
2022/10/04	28	239.57	24	240.27	240.00	4	6,523	0.06%
2022/10/03	12	247.83	8	243.25	233.50	4	6,429	0.06%
2022/09/30	16.1	242.55	4	248.25	252.50	12.1	6,262	0.19%
2022/09/29	0	0.00	3	246.50	248.50	-3	6,058	-0.05%
2022/09/28	13.2	232.33	11.2	233.09	226.00	2	6,101	0.03%
2022/09/27	45.1	240.21	47	241.76	242.50	-1.9	5,982	-0.03%
2022/09/26	16.5	256.25	19.2	256.57	245.50	-2.7	5,789	-0.05%
2022/09/23	57	264.73	53	266.75	267.00	4	5,652	0.07%
2022/09/22	3	256.83	4	255.88	259.50	-1	5,536	-0.02%
2022/09/21	4	256.50	3	256.17	256.00	1	5,413	0.02%
2022/09/20	3	261.17	3	260.00	260.00	0	5,457	0.00%
2022/09/19	11.4	259.48	9.1	260.46	260.50	2.3	5,550	0.04%
2022/09/16	11	274.18	24	273.42	271.50	-13	5,538	-0.23%
2022/09/15	17	289.94	71	293.65	272.50	-54	5,476	-0.99%
2022/09/14	0	0.00	0.1	285.50	293.50	-0.1	5,213	0.00%
2022/09/13	0	0.00	6	284.00	285.00	-6	5,377	-0.11%
2022/09/12	1	291.50	1	289.50	291.50	0	5,613	0.00%
2022/09/08	1	284.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	11	275.82	1.1	266.05	278.00	9.9	5,901	0.17%
2022/09/06	15	267.83	20	263.43	268.50	-5	6,023	-0.08%
2022/09/05	32	293.31	1	290.00	277.50	31	5,984	0.52%
2022/09/01	1	299.00	2	303.00	298.00	-1	6,041	-0.02%
2022/08/31	29	300.22	5	296.90	296.00	24	6,113	0.39%
2022/08/30	16	283.88	43	280.70	283.50	-27	6,091	-0.44%
2022/08/29	36	285.10	28	289.76	284.00	8	6,049	0.13%
2022/08/26	32.2	278.27	63.1	280.06	284.00	-30.9	6,011	-0.51%
2022/08/25	57.2	253.17	149.6	254.74	260.00	-92.4	5,879	-1.57%	大賣/
2022/08/24	38	242.20	38	237.28	242.50	0	5,411	0.00%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	7	176.79	0	181.50	182.50	7	5,540	0.13%
2022/08/18	2	172.27	1	173.00	172.50	1	5,483	0.02%
2022/08/17	5	172.50	2	170.00	170.00	3	5,480	0.05%
2022/08/16	0.1	173.51	0	0.00	172.00	0.1	5,474	0.00%
2022/08/12	2	172.75	1	172.00	171.00	1	5,465	0.02%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	2	170.75	0	0.00	169.00	2	5,476	0.04%
2022/08/09	0	0.00	0	171.00	170.50	0	5,486	0.00%
2022/08/08	2	170.75	1	170.02	171.00	1	5,499	0.02%
2022/08/05	0	174.00	0	0.00	175.50	0	5,508	0.00%
2022/08/04	0	0.00	3	170.00	170.50	-3	5,515	-0.05%
2022/08/03	1	170.00	1	170.50	171.00	0	5,501	0.00%
2022/08/02	1.2	180.83	1	179.00	174.50	0.2	5,476	0.00%
2022/08/01	4.1	185.09	0	185.00	183.50	4.1	5,417	0.08%
2022/07/29	3.2	189.27	2	190.00	188.50	1.2	5,399	0.02%
2022/07/28	2	189.49	1	188.50	189.00	1	5,378	0.02%
2022/07/27	2	183.25	2	185.00	186.00	0	5,356	0.00%
2022/07/26	4	190.38	5	191.38	186.00	-1	5,374	-0.02%
2022/07/25	12	194.54	23	196.76	191.50	-11	5,264	-0.21%
2022/07/22	1	186.00	3	184.00	186.00	-2	5,086	-0.04%
2022/07/21	2	180.50	3	179.01	183.00	-1	5,044	-0.02%
2022/07/19	4	173.50	10	174.70	172.50	-6	5,040	-0.12%
2022/07/18	2	171.00	2	170.25	170.50	0	5,130	0.00%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	168.04	0	0.00	169.50	1	5,183	0.02%
2022/07/13	5	172.00	0	0.00	168.00	5	5,179	0.10%
2022/07/12	0.1	166.00	0	0.00	165.50	0.1	5,165	0.00%
2022/07/08	0	0.00	2	168.75	168.00	-2	5,123	-0.04%
2022/07/07	26	165.10	26	167.00	168.50	0	5,106	0.00%
2022/07/06	58	172.19	53	167.60	167.00	5	5,043	0.10%
2022/07/04	12.1	159.65	9	160.72	158.50	3.1	4,743	0.07%
2022/07/01	9	176.72	11	173.55	169.00	-2	4,661	-0.04%
2022/06/30	32.2	184.16	58	184.41	175.50	-25.8	4,584	-0.56%
2022/06/29	52	192.26	27	193.26	194.00	25	4,421	0.57%
2022/06/28	36.2	202.84	40	187.34	188.50	-3.8	4,393	-0.09%
2022/06/27	24	202.90	15	204.13	203.00	9	4,263	0.21%
2022/06/24	10.1	201.98	12	203.46	210.00	-1.9	4,158	-0.05%
2022/06/23	4	200.13	8	197.56	197.00	-4	3,977	-0.10%
2022/06/22	16.1	199.87	12	200.00	197.00	4.1	3,908	0.10%
2022/06/21	24.3	197.38	25.4	198.85	200.00	-1.2	3,759	-0.03%
2022/06/20	23	195.61	23	197.27	189.50	0	3,582	0.00%
2022/06/17	15	191.43	24	192.21	194.00	-9	3,349	-0.27%
2022/06/16	17.5	191.12	9	193.22	192.00	8.5	3,257	0.26%
2022/06/15	19	182.68	5	180.00	180.50	14	3,170	0.44%
2022/06/14	0.4	168.86	0	0.00	172.00	0.4	3,083	0.01%
2022/06/13	2.4	172.65	7	172.43	172.00	-4.6	3,072	-0.15%
2022/06/10	4	183.37	3	184.50	180.50	1	3,038	0.03%
2022/06/09	3	184.67	12	180.42	181.00	-9	3,000	-0.30%
2022/06/08	0	0.00	1	173.00	171.50	-1	2,908	-0.03%
2022/06/07	1.1	172.50	0	0.00	171.50	1.1	2,923	0.04%
2022/06/06	15.1	179.33	0	0.00	175.00	15.1	2,920	0.52%
2022/06/02	3	185.00	0	0.00	181.00	3	2,907	0.10%
2022/06/01	0	0.00	1	186.50	183.50	-1	2,916	-0.03%
2022/05/31	1	189.50	0	0.00	189.50	1	2,896	0.03%
2022/05/26	0	183.00	0	0.00	181.00	0	2,461	0.00%
2022/05/25	0	0.00	0	178.00	177.50	0	2,439	0.00%
2022/05/24	9	178.33	0	0.00	176.50	9	2,455	0.37%
2022/05/17	0.2	182.75	0	0.00	180.00	0.2	2,431	0.01%
2022/05/16	0	0.00	0	185.50	184.50	0	2,447	0.00%
2022/05/13	3	186.83	2	188.75	185.00	1	2,439	0.04%
2022/05/12	12	188.67	11	190.14	187.00	1	2,418	0.04%
2022/05/10	0	0.00	2	183.50	186.00	-2	2,394	-0.08%
2022/05/09	3.1	190.89	0	0.00	190.00	3.1	2,385	0.13%
2022/05/06	2	195.01	0	0.00	195.50	2	2,409	0.08%
2022/05/05	0	0.00	1	201.00	199.00	-1	2,415	-0.04%
2022/05/03	0	0.00	4	205.63	200.50	-4	2,428	-0.16%
2022/04/29	16	198.22	14	197.71	194.50	2	2,379	0.08%
2022/04/28	7	194.29	5	195.00	196.00	2	2,374	0.08%
2022/04/27	15	193.03	14.1	193.72	196.00	1	2,378	0.04%
2022/04/26	6.2	196.85	1	196.00	196.50	5.2	2,361	0.22%
2022/04/25	14.1	206.26	12	207.21	199.00	2.1	2,342	0.09%
2022/04/22	20	212.05	17	213.12	207.50	3	2,314	0.13%
2022/04/21	2	202.77	6	212.00	216.50	-4	2,211	-0.18%
2022/04/20	1	197.50	0	0.00	197.00	1	2,144	0.05%
2022/04/19	4	198.75	0	0.00	197.50	4	2,158	0.19%
2022/04/18	0.2	199.75	1	200.00	198.50	-0.8	2,163	-0.04%
2022/04/14	1	202.50	1	205.00	200.50	0	2,180	0.00%
2022/04/13	1	202.00	0	201.50	201.00	1	2,187	0.05%
2022/04/12	0.1	201.50	0	202.50	200.50	0.1	2,175	0.00%
2022/04/11	3.2	201.84	0	208.18	201.00	3.2	2,163	0.15%
2022/04/08	3	207.33	1	208.00	207.00	2	2,173	0.09%
2022/04/07	1.1	207.91	0.1	212.98	208.50	1	2,188	0.05%
2022/04/01	0.1	213.00	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	2.1	218.84	2	215.00	214.50	0.1	2,174	0.01%
2022/03/29	2	234.25	3	231.51	233.50	-1	2,090	-0.05%
2022/03/28	1	225.00	1	225.00	223.00	0	2,013	0.00%
2022/03/25	1	223.50	2	226.50	223.00	-1	2,011	-0.05%
2022/03/24	2	227.75	0	228.50	226.00	2	2,007	0.10%
2022/03/23	3	230.83	1	227.50	227.00	2	2,052	0.10%
2022/03/22	1	229.50	1	230.00	229.50	0	2,050	0.00%
2022/03/21	2.1	235.23	2.1	232.02	226.50	0	2,063	0.00%
2022/03/18	6.1	226.74	5.5	225.14	228.50	0.6	2,096	0.03%
2022/03/17	3.2	209.36	6	218.50	220.50	-2.8	2,031	-0.14%
2022/03/16	2.3	201.28	1	201.50	200.50	1.3	2,034	0.06%
2022/03/15	3.2	203.92	0	0.00	200.50	3.2	2,025	0.16%
2022/03/14	1	209.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0.1	211.00	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	0	0.00	1	220.00	216.00	-1	2,128	-0.05%
2022/03/09	1	213.00	0	0.00	212.00	1	2,133	0.05%
2022/03/08	4	217.38	1	220.50	214.50	3	2,144	0.14%
2022/03/07	3.1	231.57	3	232.13	224.50	0.1	2,176	0.01%
2022/03/04	3.2	241.57	0	0.00	241.00	3.2	2,213	0.14%
2022/03/02	2	252.75	1	251.50	252.50	1	2,472	0.04%
2022/03/01	1	251.50	0	0.00	251.50	1	2,671	0.04%
2022/02/25	5	247.00	2	246.25	247.50	3	2,822	0.11%
2022/02/24	0.4	247.50	0	0.00	241.50	0.4	2,928	0.01%
2022/02/23	1	254.50	0	0.00	258.00	1	2,994	0.03%
2022/02/22	3	261.00	3	255.67	253.50	0	3,072	0.00%
2022/02/21	0	0.00	0.1	259.50	259.50	-0.1	3,182	0.00%
2022/02/18	1	255.00	0	0.00	259.00	1	3,190	0.03%
2022/02/16	4	256.50	3.2	248.45	259.00	0.8	3,164	0.03%
2022/02/15	1	245.50	0	0.00	242.50	1	3,162	0.03%
2022/02/11	0	0.00	2	251.00	245.50	-2	3,165	-0.06%
2022/02/10	0	0.00	2	256.00	251.00	-2	3,173	-0.06%
2022/02/09	2	258.75	0	0.00	255.00	2	3,201	0.06%
2022/02/08	5	256.40	0	0.00	258.00	5	3,217	0.16%
2022/01/26	0	0.00	3.3	235.42	239.00	-3.3	3,366	-0.10%
2022/01/25	2.1	231.10	0	0.00	229.50	2.1	3,372	0.06%
2022/01/24	0	0.00	0.6	234.33	237.00	-0.6	3,368	-0.02%
2022/01/21	0.1	240.50	6	247.08	239.50	-5.9	3,372	-0.17%
2022/01/19	0	0.00	2	245.50	246.00	-2	3,432	-0.06%
2022/01/18	0	0.00	0	248.50	248.00	0	3,445	0.00%
2022/01/17	2	246.50	1	251.49	251.50	1	3,479	0.03%
2022/01/14	1.2	243.54	2	248.00	243.50	-0.8	3,475	-0.02%
2022/01/13	0.2	257.25	1	255.50	255.00	-0.8	3,491	-0.02%
2022/01/12	1.4	254.86	0	0.00	253.50	1.4	3,535	0.04%
2022/01/11	0.1	259.00	0	0.00	258.50	0.1	3,684	0.00%
2022/01/10	0.1	265.50	0	0.00	265.00	0.1	3,884	0.00%
2022/01/07	2	262.27	2	265.50	265.00	0	4,036	0.00%
2022/01/06	1.2	269.42	1	273.50	267.00	0.2	4,106	0.00%
2022/01/05	1	277.00	0	0.00	275.50	1	4,098	0.02%
2022/01/03	0.4	282.00	0	280.50	278.00	0.4	4,169	0.01%
2021/12/30	1.3	287.58	0	0.00	287.50	1.3	4,172	0.03%
2021/12/29	5	286.40	5	289.50	287.00	0	4,166	0.00%
2021/12/28	5	287.50	5	290.00	287.50	0	4,165	0.00%
2021/12/27	2	280.50	0	0.00	280.50	2	4,155	0.05%
2021/12/24	3	287.83	0	0.00	287.00	3	4,150	0.07%
2021/12/23	0	0.00	1	292.00	291.00	-1	4,139	-0.02%
2021/12/22	0	0.00	0	288.00	285.00	0	4,134	0.00%
2021/12/20	0.2	287.00	0	0.00	284.00	0.2	4,100	0.00%
2021/12/17	1	298.00	4.3	298.45	291.50	-3.3	4,099	-0.08%
2021/12/16	0	0.00	0.1	288.50	288.50	-0.1	4,111	0.00%
2021/12/15	1	285.00	0	288.50	288.50	1	4,132	0.02%
2021/12/14	3.4	292.28	3.3	287.52	285.00	0.1	4,111	0.00%
2021/12/13	1	301.50	0	0.00	301.50	1	4,023	0.02%
2021/12/10	3	301.67	3	304.49	302.00	0	4,003	0.00%
2021/12/09	2	300.00	1	296.50	297.50	1	3,954	0.03%
2021/12/08	2.2	309.77	2	303.50	300.50	0.2	3,946	0.01%
2021/12/06	0.1	299.58	0	0.00	296.50	0.1	3,858	0.00%
2021/12/03	1.1	291.01	2	294.00	291.00	-0.9	3,806	-0.02%
2021/12/02	1.3	294.56	1	285.00	289.50	0.3	3,796	0.01%
2021/12/01	0.1	296.50	0	0.00	289.00	0.1	3,773	0.00%
2021/11/30	0.1	286.50	1	293.99	297.50	-1	3,724	-0.03%
2021/11/29	11.2	285.65	12	286.67	275.50	-0.8	3,654	-0.02%
2021/11/26	11	307.32	10	307.65	306.00	1	3,511	0.03%
2021/11/25	12.3	307.29	5	300.40	298.00	7.3	3,390	0.22%
2021/11/24	2	309.00	17	314.76	326.50	-15	3,206	-0.47%
2021/11/23	31	305.73	24	309.98	297.00	7	3,159	0.22%
2021/11/22	11	290.55	13.5	302.96	299.50	-2.5	3,066	-0.08%
2021/11/19	13	280.69	24.3	278.29	283.00	-11.3	2,965	-0.38%
2021/11/18	17.1	281.90	2.6	268.26	282.50	14.5	2,880	0.50%
2021/11/17	0	0.00	1	256.50	257.00	-1	2,743	-0.04%
2021/11/16	0.2	258.00	1	256.00	252.00	-0.9	2,732	-0.03%
2021/11/15	1	256.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	2	254.25	1	255.00	256.50	1	2,734	0.04%
2021/11/11	2.3	247.11	0	0.00	245.50	2.3	2,711	0.08%
2021/11/10	0.1	253.00	0	0.00	250.00	0.1	2,702	0.00%
2021/11/09	1	253.00	6	249.58	254.00	-5	2,700	-0.19%
2021/11/08	17	243.82	17	245.74	244.50	0	2,702	0.00%
2021/11/05	11.1	242.33	7	246.21	241.00	4.1	2,675	0.15%
2021/11/04	13.1	244.46	22	245.70	243.00	-8.9	2,653	-0.34%
2021/11/03	20.2	253.43	5	253.00	250.00	15.2	2,616	0.58%
2021/11/02	3.1	275.05	2	275.25	277.50	1.1	2,491	0.04%
2021/10/29	3	269.50	10	261.80	262.00	-7	2,496	-0.28%
2021/10/28	11	268.05	6.1	262.23	269.50	4.9	2,483	0.20%
2021/10/27	1.3	248.51	3	245.17	245.00	-1.7	2,437	-0.07%
2021/10/26	0	0.00	22.6	263.87	262.00	-22.6	2,422	-0.93%
2021/10/25	4.3	257.91	28	265.70	266.00	-23.7	2,451	-0.97%
2021/10/22	1	251.50	5	253.80	254.50	-4	2,448	-0.16%
2021/10/21	0	0.00	41	254.80	255.00	-41	2,459	-1.67%
2021/10/20	0	0.00	2.4	254.46	255.00	-2.4	2,418	-0.10%
2021/10/19	21	235.88	30	233.45	239.00	-9	2,374	-0.38%
2021/10/18	24	223.27	19	227.55	233.00	5	2,220	0.23%
2021/10/15	11	202.96	21.5	205.64	214.50	-10.5	2,027	-0.52%
2021/10/14	6	192.67	10	192.65	197.00	-4	1,915	-0.21%
2021/10/13	6	179.33	8	179.13	179.50	-2	1,813	-0.11%
2021/10/12	18	175.17	12	180.04	180.50	6	1,802	0.33%
2021/10/08	0.1	167.00	3	167.67	168.50	-2.9	1,733	-0.17%
2021/10/07	7	166.79	9	167.61	167.50	-2	1,747	-0.11%
2021/10/06	2.1	169.52	4	168.00	166.00	-1.9	1,734	-0.11%
2021/10/05	6.1	171.77	7	173.86	172.00	-0.9	1,741	-0.05%
2021/10/04	3.7	180.49	2	177.50	177.00	1.7	1,739	0.10%
2021/10/01	2	183.50	2	182.25	183.00	0	1,741	0.00%
2021/09/30	0	0.00	2	185.00	185.00	-2	1,754	-0.11%
2021/09/29	1.6	185.69	0	0.00	185.00	1.6	1,788	0.09%
2021/09/28	1	190.00	0	0.00	189.50	1	1,813	0.06%
2021/09/27	1	192.00	1	190.00	190.00	0	1,844	0.00%
2021/09/24	2	191.25	15	192.50	191.00	-13	1,904	-0.68%
2021/09/23	38	195.92	45	192.60	192.50	-7	1,957	-0.36%
2021/09/22	21.1	186.47	1	184.50	184.50	20.1	1,946	1.03%
2021/09/17	2	184.00	2	183.75	183.00	0	1,966	0.00%
2021/09/16	1	185.00	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/14	1	190.00	0	0.00	186.00	1	1,994	0.05%
2021/09/10	1	191.00	0	0.00	190.00	1	2,025	0.05%
2021/09/09	12	191.17	1	190.00	191.00	11	2,061	0.53%
2021/09/08	5.5	191.05	3	190.00	190.50	2.5	2,066	0.12%
2021/09/07	4	197.13	8	197.00	195.00	-4	2,076	-0.19%
2021/09/06	9	195.17	3	195.33	195.00	6	2,096	0.29%
2021/09/03	1	195.50	2	194.50	191.50	-1	2,220	-0.05%
2021/09/02	2	190.75	0	0.00	191.00	2	2,325	0.09%
2021/09/01	5	194.70	1	194.50	193.00	4	2,442	0.16%
2021/08/31	1	190.00	1	189.50	193.00	0	2,441	0.00%
2021/08/30	6	196.83	3	191.67	191.00	3	2,448	0.12%
2021/08/27	8	198.94	16	200.13	195.50	-8	2,478	-0.32%
2021/08/26	5	191.30	20.1	193.77	198.50	-15.1	2,377	-0.64%
2021/08/25	8.5	181.15	1	181.00	180.50	7.5	2,363	0.32%
2021/08/24	0	0.00	2	182.00	182.00	-2	2,375	-0.08%
2021/08/23	0.1	183.50	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	0	0.00	1	184.00	183.50	-1	2,403	-0.04%
2021/08/19	9.5	183.50	7	186.00	185.00	2.5	2,507	0.10%
2021/08/18	1	190.00	1	192.00	189.00	0	2,548	0.00%
2021/08/17	5.5	192.77	7.5	193.93	190.00	-2	2,560	-0.08%
2021/08/13	1	193.50	1	194.00	195.00	0	2,607	0.00%
2021/08/12	8	193.31	6	195.33	193.00	2	2,629	0.08%
2021/08/11	2.5	185.90	0	0.00	186.00	2.5	2,648	0.09%
2021/08/10	3	187.00	0	0.00	188.00	3	2,732	0.11%
2021/08/09	2	194.75	3	196.83	191.00	-1	2,839	-0.04%
2021/08/06	12.1	202.62	10	203.15	201.00	2.1	2,891	0.07%
2021/08/05	12	203.42	10	203.90	200.00	2	2,990	0.07%
2021/08/04	3	197.33	3	196.17	196.00	0	3,147	0.00%
2021/08/03	1	196.50	1	198.00	198.00	0	3,205	0.00%
2021/08/02	5	193.90	4	196.00	195.00	1	3,261	0.03%
2021/07/30	0.1	191.55	0	0.00	193.00	0.1	3,320	0.00%
2021/07/29	3	191.67	7	187.80	193.00	-4	3,319	-0.12%
2021/07/28	0	180.50	18	180.89	179.50	-18	3,294	-0.55%
2021/07/27	18	190.53	10	186.40	185.00	8	3,317	0.24%
2021/07/26	1	192.51	16	192.88	192.50	-15	3,381	-0.44%
2021/07/23	2	196.75	3	195.50	196.00	-1	3,441	-0.03%
2021/07/22	1	200.50	3	196.83	195.50	-2	3,532	-0.06%
2021/07/21	12	200.75	2	202.00	197.00	10	3,559	0.28%
2021/07/20	15	203.87	7	207.14	201.50	8	3,588	0.22%
2021/07/19	5	203.50	4	203.63	203.00	1	3,582	0.03%
2021/07/16	1	204.00	2	204.50	204.50	-1	3,616	-0.03%
2021/07/14	11	200.86	5	203.50	203.50	6	3,670	0.16%
2021/07/13	7	205.64	0	0.00	203.50	7	3,681	0.19%
2021/07/12	7	207.07	2	210.50	209.00	5	3,690	0.14%
2021/07/09	4	210.00	2	211.00	207.50	2	3,683	0.05%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	2	211.50	2	213.00	209.50	0	3,724	0.00%
2021/07/05	1	220.50	4	223.88	219.00	-3	3,756	-0.08%
2021/07/02	8	226.94	7	228.43	225.00	1	3,753	0.03%
2021/07/01	10	230.85	14	230.93	227.50	-4	3,753	-0.11%
2021/06/30	18	224.06	21.3	222.74	232.00	-3.3	3,737	-0.09%
2021/06/29	4	221.88	4	221.00	219.00	0	3,729	0.00%
2021/06/28	6	218.83	5.1	220.37	221.00	0.9	3,759	0.02%
2021/06/25	3	212.50	6	211.50	211.00	-3	3,815	-0.08%
2021/06/24	0.1	211.00	0	0.00	210.50	0.1	3,996	0.00%
2021/06/23	1	208.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	4	208.50	5	209.60	207.00	-1	4,001	-0.02%
2021/06/21	2	217.00	4	212.25	212.00	-2	4,031	-0.05%
2021/06/18	11	224.27	6	221.00	221.00	5	4,037	0.12%
2021/06/17	4	219.13	2	218.00	218.00	2	4,021	0.05%
2021/06/16	16	221.44	15	223.07	219.50	1	4,050	0.02%
2021/06/15	39	220.47	40	220.78	221.50	-1	4,063	-0.02%
2021/06/11	40	230.46	30	228.05	222.50	10	4,046	0.25%
2021/06/10	10	223.50	9.1	222.23	232.50	0.9	3,944	0.02%
2021/06/09	14	215.43	4	216.75	211.50	10	3,939	0.25%
2021/06/08	0	205.00	0	0.00	203.00	0	3,827	0.00%
2021/06/07	0.1	204.42	0	204.50	203.00	0.1	3,828	0.00%
2021/06/04	11	209.72	10	211.70	206.00	1	3,813	0.03%
2021/06/03	1.1	206.32	3	204.67	204.50	-1.9	3,764	-0.05%
2021/06/02	1.2	205.97	1	205.00	205.00	0.2	3,770	0.01%
2021/06/01	4	203.25	2	202.75	206.50	2	3,770	0.05%
2021/05/31	0	0.00	3	203.50	204.50	-3	3,762	-0.08%
2021/05/28	7	206.36	0	0.00	207.00	7	3,764	0.19%
2021/05/27	3	210.33	1	217.00	207.00	2	3,787	0.05%
2021/05/26	5	211.00	3	209.33	213.00	2	3,736	0.05%
2021/05/25	3	204.67	1	206.50	202.50	2	4,135	0.05%
2021/05/24	6	205.50	5	209.10	204.00	1	4,305	0.02%
2021/05/21	7	201.93	7	205.00	205.50	0	4,611	0.00%
2021/05/20	12	202.58	14	201.29	199.00	-2	4,576	-0.04%
2021/05/19	7	205.36	6	200.67	201.50	1	4,638	0.02%
2021/05/18	10	201.55	13	201.65	208.00	-3	4,650	-0.06%
2021/05/17	20.1	206.83	21	207.93	196.00	-0.9	4,676	-0.02%
2021/05/14	5	222.05	6	224.58	216.50	-1	4,659	-0.02%
2021/05/13	7	221.36	3	225.17	218.00	4	4,622	0.09%
2021/05/12	19	236.11	18	236.11	221.50	1	4,591	0.02%
2021/05/11	16	230.94	15	233.43	225.50	1	4,442	0.02%
2021/05/10	15	234.03	13	233.58	229.50	2	4,431	0.05%
2021/05/07	20	224.63	24	228.42	235.00	-4	4,396	-0.09%
2021/05/06	15	215.43	13	215.23	214.00	2	4,359	0.05%
2021/05/05	9	221.61	11	222.50	219.00	-2	4,368	-0.05%
2021/05/04	32	223.56	19	222.08	220.00	13	4,385	0.30%
2021/05/03	9	247.56	8	240.81	232.50	1	4,357	0.02%
2021/04/29	6	234.00	9	235.17	236.00	-3	4,298	-0.07%
2021/04/28	15	227.40	4	231.00	225.50	11	4,273	0.26%
2021/04/27	1	218.50	0	235.00	235.00	1	4,205	0.02%
2021/04/26	6	214.58	7	215.86	214.00	-1	4,207	-0.02%
2021/04/23	4	224.62	2	222.98	218.50	2	4,268	0.05%
2021/04/22	1.1	233.47	3	234.17	227.00	-1.9	4,327	-0.04%
2021/04/21	4	236.88	5	241.28	235.50	-1	4,405	-0.02%
2021/04/20	5	233.90	3	234.17	234.50	2	4,460	0.04%
2021/04/19	6	238.41	0	0.00	234.50	6	4,516	0.13%
2021/04/16	5	240.60	0	0.00	241.50	5	4,537	0.11%
2021/04/15	3	242.50	1	241.00	241.00	2	4,547	0.04%
2021/04/14	6	244.50	4	248.00	242.00	2	4,573	0.04%
2021/04/13	3	252.83	1	256.50	250.00	2	4,562	0.04%
2021/04/12	9	255.00	11	255.82	254.00	-2	4,570	-0.04%
2021/04/09	8	251.63	16	256.03	253.00	-8	4,603	-0.17%
2021/04/08	5.4	253.21	3	255.50	252.00	2.4	4,658	0.05%
2021/04/07	6	259.50	0	258.75	258.00	6	4,685	0.13%
2021/04/06	3	258.83	8.1	260.80	259.00	-5.1	4,743	-0.11%
2021/04/01	8	269.88	8	273.37	267.00	0	4,772	0.00%
2021/03/31	9	270.78	9.1	268.97	264.50	-0.1	4,761	0.00%
2021/03/30	41	276.02	45	276.52	273.00	-4	4,714	-0.08%
2021/03/29	32	272.44	21	274.33	277.00	11	4,642	0.24%
2021/03/26	0	0.00	6	253.00	252.50	-6	4,518	-0.13%
2021/03/25	5	255.50	6.2	251.13	250.00	-1.2	4,553	-0.03%
2021/03/24	0.1	253.50	0	256.50	253.50	0.1	4,589	0.00%
2021/03/23	4	254.88	0.2	252.50	250.00	3.9	4,732	0.08%
2021/03/22	0	248.00	2	247.75	246.50	-2	4,817	-0.04%
2021/03/19	1.3	251.50	3	251.50	251.50	-1.7	4,854	-0.04%
2021/03/18	1	260.50	0.1	259.50	258.00	1	4,961	0.02%
2021/03/17	0	261.50	2	259.50	258.00	-2	5,052	-0.04%
2021/03/16	0	0.00	3	264.17	261.50	-3	5,156	-0.06%
2021/03/15	4	268.75	19.2	275.16	262.00	-15.2	5,168	-0.29%
2021/03/12	2	261.00	32	262.50	261.00	-30	5,193	-0.58%
2021/03/11	9.1	259.95	0	260.67	263.00	9.1	5,235	0.17%
2021/03/10	5	252.80	0	0.00	252.00	5	5,273	0.09%
2021/03/09	13	254.12	0	249.50	252.00	13	5,325	0.24%
2021/03/08	22	260.41	16	255.56	250.00	6	5,368	0.11%
2021/03/05	16	266.75	2.1	263.50	265.00	13.9	5,415	0.26%
2021/03/04	1	254.00	1	259.50	251.00	0	5,745	0.00%
2021/03/03	2	258.50	24	253.60	255.50	-22	5,817	-0.38%
2021/03/02	22.3	251.47	18	249.92	245.00	4.3	5,826	0.07%
2021/02/26	5	264.80	2	263.01	260.50	3	5,814	0.05%
2021/02/25	57.2	297.76	70	297.37	270.00	-12.8	5,776	-0.22%
2021/02/24	55	269.56	49.6	263.64	288.00	5.5	5,346	0.10%
2021/02/23	83.4	268.76	53	265.60	262.00	30.4	5,197	0.58%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	230.00	3	219.67	231.00	-2	5,022	-0.04%
2021/02/18	7.1	211.54	8	209.63	210.00	-0.9	5,008	-0.02%
2021/02/17	45.5	218.62	42	210.75	208.00	3.5	5,015	0.07%
2021/02/05	6.1	208.61	3	212.83	220.00	3.1	4,968	0.06%
2021/02/04	0	0.00	5	198.40	200.00	-5	4,978	-0.10%
2021/02/03	11.4	204.59	5	195.50	198.50	6.4	5,008	0.13%
2021/02/02	7	186.29	4	186.50	198.00	3	5,037	0.06%
2021/02/01	5	188.00	6	184.25	184.50	-1	5,057	-0.02%
2021/01/29	0	0.00	1	188.50	184.50	-1	5,043	-0.02%
2021/01/28	1	195.50	7	192.00	192.50	-6	5,091	-0.12%
2021/01/27	7	194.71	4	196.75	195.00	3	5,163	0.06%
2021/01/26	0	0.00	2	197.00	195.00	-2	5,186	-0.04%
2021/01/25	0.1	207.24	1	204.00	203.00	-0.9	5,185	-0.02%
2021/01/22	21	213.50	22	209.25	207.00	-1	5,215	-0.02%
2021/01/21	0	0.00	2	210.00	213.50	-2	5,289	-0.04%
2021/01/20	2	207.50	0	0.00	207.00	2	5,496	0.04%
2021/01/19	6	206.58	10	207.00	206.00	-4	5,514	-0.07%
2021/01/18	4	211.88	4.6	210.71	210.00	-0.6	5,560	-0.01%
2021/01/15	19	197.82	4.4	198.52	199.00	14.6	5,503	0.27%
2021/01/14	4.4	195.57	10.1	194.30	189.00	-5.6	5,417	-0.10%
2021/01/13	4	204.00	4	212.25	202.00	0	5,323	0.00%
2021/01/12	17	218.29	12	219.46	213.50	5	5,269	0.09%
2021/01/11	3	214.17	6	214.50	212.50	-3	5,204	-0.06%
2021/01/08	5.1	225.15	4	223.38	222.50	1.1	5,218	0.02%
2021/01/07	10.5	230.07	7	225.00	225.00	3.5	5,228	0.07%
2021/01/06	1	226.63	5	228.00	225.50	-4	5,209	-0.08%
2021/01/05	1	232.00	3	231.17	230.50	-2	5,220	-0.04%
2021/01/04	19	235.58	14	232.07	229.00	5	5,227	0.10%
2020/12/31	7	254.64	7	245.93	241.00	0	5,212	0.00%
2020/12/30	1.1	245.45	4	244.75	246.50	-2.9	5,118	-0.06%
2020/12/29	18.1	247.77	16.2	244.41	242.00	1.9	5,073	0.04%
2020/12/28	4	240.50	0.1	240.50	244.50	3.9	5,001	0.08%
2020/12/25	4.1	230.13	7	227.07	231.00	-2.9	4,950	-0.06%
2020/12/24	3	226.83	1	227.50	226.00	2	4,948	0.04%
2020/12/23	2	234.75	6	237.67	233.00	-4	4,959	-0.08%
2020/12/22	4	235.88	5.1	233.14	237.00	-1.1	4,986	-0.02%
2020/12/21	1	231.50	1	231.00	233.50	0	4,990	0.00%
2020/12/18	8	244.88	8	243.19	238.50	0	4,982	0.00%
2020/12/17	14.3	251.75	10.2	247.92	240.50	4.1	5,021	0.08%
2020/12/16	0	0.00	3	238.33	248.50	-3	4,909	-0.06%
2020/12/15	4	230.87	15	231.80	226.00	-11	5,047	-0.22%
2020/12/14	31.4	250.33	3	250.00	238.50	28.4	5,032	0.56%
2020/12/11	10	227.75	12	227.17	237.50	-2	4,937	-0.04%
2020/12/10	4.3	219.79	3	226.67	216.00	1.3	4,882	0.03%
2020/12/09	4	237.88	7	234.57	234.50	-3	4,796	-0.06%
2020/12/08	13	240.77	15.7	246.07	236.00	-2.7	4,776	-0.06%
2020/12/07	19	260.42	4	258.88	255.50	15	4,665	0.32%
2020/12/04	8	263.19	7	264.14	266.00	1	4,665	0.02%
2020/12/03	10	262.35	21	261.14	260.00	-11	4,726	-0.23%
2020/12/02	7.1	269.79	2	271.75	267.50	5.1	4,730	0.11%
2020/12/01	16.3	277.99	10	276.30	274.00	6.3	4,747	0.13%
2020/11/30	5	293.80	5	292.21	286.00	0	4,774	0.00%
2020/11/27	5	288.10	8.2	289.29	292.00	-3.2	4,452	-0.07%
2020/11/26	0	275.00	5	278.30	282.00	-5	4,425	-0.11%
2020/11/25	3	283.67	3	277.17	276.00	0	4,446	0.00%
2020/11/24	0	0.00	2	277.00	274.50	-2	4,451	-0.04%
2020/11/23	0	0.00	1	278.00	277.50	-1	4,506	-0.02%
2020/11/20	2	273.50	4	275.75	274.00	-2	4,575	-0.04%
2020/11/19	5.2	288.56	1	288.00	280.50	4.2	4,582	0.09%
2020/11/18	8	282.94	6	285.33	287.00	2	4,550	0.04%
2020/11/17	14	278.14	2	272.50	277.00	12	4,617	0.26%
2020/11/16	2	266.00	9	262.56	265.00	-7	4,598	-0.15%
2020/11/13	3	269.33	4	265.75	268.50	-1	4,623	-0.02%
2020/11/12	6	267.50	26	275.83	264.50	-20	4,625	-0.43%
2020/11/11	17	276.59	15	278.13	279.00	2	4,559	0.04%
2020/11/10	9	274.50	8	272.81	272.00	1	4,573	0.02%
2020/11/09	12	292.83	11.2	282.44	285.00	0.8	4,571	0.02%
2020/11/06	1	296.50	1	297.00	296.00	0	4,622	0.00%
2020/11/05	5.2	294.23	3	294.67	292.00	2.2	4,673	0.05%
2020/11/04	4	280.13	13	276.12	290.00	-9	4,689	-0.19%
2020/11/03	1	285.00	0	0.00	280.50	1	4,660	0.02%
2020/11/02	0	295.00	0	0.00	288.00	0	4,729	0.00%
2020/10/30	10	296.20	4	294.75	293.00	6	4,734	0.13%
2020/10/29	12	297.58	12	293.54	298.00	0	4,709	0.00%
2020/10/28	20.2	323.86	18	312.39	297.00	2.2	4,687	0.05%
2020/10/27	4.1	320.27	4	322.12	324.50	0.1	4,428	0.00%
2020/10/26	7.1	332.02	6	333.75	320.00	1.1	4,371	0.02%
2020/10/23	1	344.00	2	349.50	343.00	-1	4,393	-0.02%
2020/10/22	1	344.00	1	347.00	343.00	0	4,372	0.00%
2020/10/20	17	349.62	1	350.50	351.00	16	4,380	0.37%
2020/10/16	0	344.00	1	348.00	344.00	-1	4,431	-0.02%
2020/10/15	1	346.00	3	343.00	338.00	-2	4,524	-0.04%
2020/10/14	2	350.00	1	351.50	345.50	1	4,524	0.02%
2020/10/13	2	352.00	2	350.00	350.50	0	4,548	0.00%
2020/10/12	1	351.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	3	345.33	10	345.25	349.50	-7	4,628	-0.15%
2020/10/07	2	342.00	4	339.13	338.50	-2	4,573	-0.04%
2020/10/06	1	344.50	1	344.50	342.00	0	4,568	0.00%
2020/10/05	0	0.00	1	344.00	344.00	-1	4,614	-0.02%
2020/09/30	2	341.25	4	339.13	342.00	-2	4,623	-0.04%
2020/09/29	5	337.00	8	337.56	331.00	-3	4,614	-0.07%
2020/09/28	4	351.38	1	343.50	343.50	3	4,689	0.06%
2020/09/25	9	353.67	3	355.00	357.00	6	4,718	0.13%
2020/09/24	4.3	338.29	7	340.43	345.50	-2.8	4,785	-0.06%
2020/09/23	1	341.00	3.1	345.54	336.00	-2.1	4,796	-0.04%
2020/09/22	12.2	338.87	2	332.50	333.00	10.2	4,843	0.21%
2020/09/21	11	365.09	10	366.18	359.50	1	4,758	0.02%
2020/09/18	7.3	357.07	6	355.08	367.00	1.3	4,698	0.03%
2020/09/17	1.3	331.04	18	329.36	334.50	-16.7	4,477	-0.37%
2020/09/16	1	325.00	5	327.50	324.50	-4	4,464	-0.09%
2020/09/15	1	330.00	7	328.36	328.50	-6	4,437	-0.14%
2020/09/14	23	314.02	0	0.00	312.50	23	4,488	0.51%
2020/09/11	0	0.00	4	304.13	306.00	-4	4,440	-0.09%
2020/09/10	2	304.25	0	0.00	301.50	2	4,397	0.05%
2020/09/09	7	309.79	6	307.17	302.00	1	4,361	0.02%
2020/09/08	7	275.43	7	275.44	309.50	0	4,352	0.00%
2020/09/07	4	287.38	4	284.75	283.50	0	4,376	0.00%
2020/09/04	3	299.33	5	292.60	300.00	-2	4,377	-0.05%
2020/09/03	10.1	315.28	1	312.00	306.00	9.1	4,422	0.21%
2020/09/02	1	330.00	2	336.00	329.50	-1	4,374	-0.02%
2020/09/01	2	331.50	1	330.00	330.00	1	4,360	0.02%
2020/08/31	1	333.13	2	333.00	339.50	-1	4,326	-0.02%
2020/08/28	4	327.11	1	334.00	322.00	3	4,298	0.07%
2020/08/27	5	327.90	5	328.90	320.50	0	4,276	0.00%
2020/08/26	3	324.00	4	320.38	330.00	-1	4,227	-0.02%
2020/08/25	1.1	298.24	4	299.63	303.00	-3	4,205	-0.07%
2020/08/24	3	296.83	7	299.79	299.00	-4	4,188	-0.10%
2020/08/21	8	293.69	7	291.00	293.50	1	4,166	0.02%
2020/08/20	2	307.00	0	0.00	303.00	2	4,068	0.05%
2020/08/19	7	330.57	3	327.67	336.50	4	4,045	0.10%
2020/08/18	13	298.15	8	299.25	306.50	5	4,028	0.12%
2020/08/17	0	0.00	2	276.00	280.00	-2	3,992	-0.05%
2020/08/14	6	278.67	6	276.33	275.00	0	4,238	0.00%
2020/08/13	3	268.50	6	270.92	269.50	-3	4,159	-0.07%
2020/08/12	6	270.08	12	270.83	278.50	-6	4,053	-0.15%
2020/08/11	7	251.07	6	249.08	253.50	1	3,946	0.03%
2020/08/10	3	238.67	11	240.05	246.50	-8	3,898	-0.21%
2020/08/07	3	222.00	8	224.63	224.50	-5	3,870	-0.13%
2020/08/06	18	230.69	15	228.90	221.00	3	3,827	0.08%
2020/08/05	5	227.00	1	234.00	226.50	4	3,743	0.11%
2020/08/04	1	211.50	1	198.50	213.50	0	3,744	0.00%
2020/08/03	0	0.00	13	188.77	203.50	-13	3,756	-0.35%
2020/07/29	2	153.50	16	162.81	153.50	-14	3,833	-0.37%
2020/07/28	5	170.50	34	170.50	170.50	-29	3,750	-0.77%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	210.00	4	212.50	210.00	-3	3,743	-0.08%
2020/07/23	9	216.39	3	234.50	224.50	6	3,790	0.16%
2020/07/22	5	200.00	15	212.60	213.50	-10	3,843	-0.26%
2020/07/21	36	196.60	2	208.00	194.50	34	3,912	0.87%
2020/07/20	5	216.00	2	216.00	216.00	3	3,895	0.08%
2020/07/17	0	0.00	9	240.00	240.00	-9	4,122	-0.22%
2020/07/16	24	282.79	24.2	284.60	266.50	-0.2	4,085	-0.01%
2020/07/15	13	296.00	0	0.00	296.00	13	3,937	0.33%
2020/07/14	6	328.50	0	0.00	328.50	6	3,918	0.15%
2020/07/13	6	364.50	1	364.50	364.50	5	3,934	0.13%
2020/07/10	7.1	408.52	11	420.00	405.00	-3.9	3,946	-0.10%
2020/07/09	10	476.50	2	476.34	450.00	8	3,890	0.21%
2020/07/08	1	415.00	1.2	433.50	433.50	-0.2	3,868	-0.01%
2020/07/07	9.1	387.37	8	391.31	394.50	1.1	3,871	0.03%
2020/07/06	12	351.58	3	354.67	359.00	9	3,749	0.24%
2020/07/03	16	313.81	8	319.19	326.50	8	3,679	0.22%
2020/07/02	12	290.83	8	292.13	297.00	4	3,538	0.11%
2020/07/01	8.3	263.33	1	271.50	270.00	7.3	3,447	0.21%
2020/06/30	3	246.17	0.1	250.00	249.00	2.9	3,353	0.09%
2020/06/24	1	228.00	1	227.00	228.00	0	3,300	0.00%
2020/06/23	2	240.25	0	0.00	240.00	2	3,276	0.06%
2020/06/22	2	251.00	3	266.33	260.00	-1	3,249	-0.03%
2020/06/19	3	249.83	2	240.75	251.00	1	3,215	0.03%
2020/06/12	1	172.50	2	172.50	172.50	-1	3,126	-0.03%
2020/06/11	15.5	217.37	5	196.70	191.50	10.5	3,080	0.34%
2020/06/10	3	208.17	4	209.39	212.50	-1	2,963	-0.03%
2020/06/09	12.1	188.54	12	187.54	193.50	0.1	2,913	0.00%
2020/06/08	5	171.40	2	170.00	176.00	3	2,801	0.11%
2020/06/05	0	0.00	2	160.00	160.00	-2	2,761	-0.07%
2020/06/04	1	150.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	0	0.00	3	152.67	152.50	-3	2,737	-0.11%
2020/06/02	2	143.00	1.1	144.00	144.00	0.9	2,706	0.03%
2020/06/01	0	0.00	2.1	138.45	138.50	-2.1	2,681	-0.08%
2020/05/29	4.5	144.72	7.2	144.42	139.50	-2.7	2,654	-0.10%
2020/05/28	2	132.50	1	130.00	134.00	1	2,596	0.04%
2020/05/27	5	128.00	2.1	123.56	126.00	2.9	2,615	0.11%
2020/05/26	2	127.00	0	0.00	123.50	2	2,638	0.08%
2020/05/22	0	0.00	4	123.25	125.00	-4	2,545	-0.16%
2020/05/21	4	115.25	9	114.50	114.50	-5	2,478	-0.20%
2020/05/20	15	124.60	6	124.50	127.00	9	2,458	0.37%
2020/05/18	0	0.00	13.5	105.00	105.00	-13.5	2,158	-0.62%
2020/05/15	1	95.80	3.5	95.80	95.80	-2.5	2,151	-0.11%
2020/05/14	6	87.10	1	87.10	87.10	5	2,131	0.23%
2020/05/13	4	77.35	7	76.57	79.20	-3	2,079	-0.14%
2020/05/12	1	72.00	5	71.30	72.00	-4	2,016	-0.20%
2020/05/11	17	73.52	4	71.45	73.00	13	1,979	0.66%
2020/05/08	0	0.00	6	75.50	75.20	-6	1,939	-0.31%
2020/05/07	1	71.30	1	73.00	74.00	0	1,891	0.00%
2020/05/06	1	74.30	7	73.54	68.00	-6	1,838	-0.33%
2020/05/05	20	67.70	5	66.00	67.70	15	1,795	0.84%
2020/05/04	0	0.00	2	61.60	61.60	-2	1,715	-0.12%
2020/04/30	3	55.50	0	0.00	56.00	3	1,682	0.18%
2020/04/29	3	53.07	1	54.00	52.80	2	1,644	0.12%
2020/04/28	0	0.00	6	50.60	51.60	-6	1,625	-0.37%
2020/04/27	10	55.75	3	53.87	55.80	7	1,583	0.44%
2020/04/24	13	54.75	6.1	54.64	55.10	6.9	1,505	0.46%
2020/04/23	5	50.70	9.4	50.44	51.70	-4.4	1,350	-0.33%
2020/04/22	20	47.41	0	0.00	47.00	20	1,252	1.60%
2020/04/21	25	46.10	31.1	46.10	46.10	-6.1	1,106	-0.55%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	3	38.15	2.4	38.15	38.15	0.6	807	0.08%
2020/04/10	0	0.00	10	30.05	29.95	-10	758	-1.32%
2020/04/08	0	0.00	2	30.35	29.85	-2	758	-0.26%
2020/04/07	10	27.10	0	0.00	27.60	10	732	1.36%
2020/04/01	0	24.80	2	24.85	24.90	-2	770	-0.26%
2020/03/26	1	24.65	0	0.00	25.05	1	790	0.13%
2020/03/25	2	24.93	0	0.00	25.00	2	784	0.25%
2020/03/24	2	22.45	1	23.15	23.15	1	770	0.13%
2020/03/23	0	0.00	2	20.00	21.05	-2	760	-0.26%
2020/03/19	0	0.00	2	20.40	20.30	-2	762	-0.26%
2020/03/17	5	22.90	2	23.20	23.80	3	745	0.40%
2020/03/16	2	25.00	0	0.00	25.40	2	725	0.28%
2020/03/13	2	25.65	0	0.00	26.50	2	718	0.28%
2020/03/12	4	29.15	0	0.00	28.50	4	696	0.57%
2020/03/11	6	29.97	0	0.00	29.85	6	694	0.86%
2020/03/10	1	30.05	14	30.29	30.15	-13	715	-1.82%
2020/03/09	13	31.22	0	0.00	30.75	13	712	1.82%
2020/03/03	1	30.75	0	0.00	30.60	1	687	0.15%
2020/02/27	0	31.05	1	31.90	31.30	-1	662	-0.15%
2020/02/26	0	0.00	28.3	33.10	33.10	-28.3	607	-4.66%
2020/02/25	0	0.00	1	29.95	30.10	-1	550	-0.18%
2020/02/24	0	0.00	1	30.15	30.05	-1	577	-0.17%
2020/02/21	1	30.10	0	0.00	30.00	1	597	0.17%
2020/02/18	0	29.05	0	0.00	29.25	0	577	0.00%
2020/02/17	0	28.90	0	0.00	29.10	0	574	0.00%
2020/02/12	0	0.00	10	29.30	29.45	-10	565	-1.77%
2020/01/31	0	27.80	0	0.00	27.80	0	530	0.00%
2020/01/30	0	27.80	0	0.00	27.80	0	532	0.00%
2020/01/15	0	0.00	0.1	29.60	29.85	-0.1	530	-0.01%
2020/01/14	0	29.60	0	0.00	29.90	0	530	0.00%
2020/01/08	1	29.10	0	0.00	29.40	1	520	0.19%
2020/01/03	0	0.00	1	30.30	30.50	-1	500	-0.20%
2019/12/30	0	0.00	1	29.55	29.80	-1	481	-0.21%
2019/12/27	26	31.89	0	0.00	31.70	26	453	5.74%
2019/12/26	0	0.00	0.1	30.75	31.00	-0.1	426	-0.02%
2019/12/17	0	0.00	2	29.20	29.15	-2	394	-0.51%
2019/12/16	0	0.00	1	29.75	29.25	-1	396	-0.25%
2019/12/06	0	0.00	1	29.70	29.75	-1	387	-0.26%
2019/12/05	3	30.58	0	0.00	30.80	3	375	0.80%
2019/11/28	1	28.80	0	0.00	28.80	1	364	0.27%
2019/11/27	0	0.00	0.1	28.60	28.65	-0.1	363	-0.02%
2019/11/25	1	29.45	0	0.00	29.45	1	358	0.28%
2019/11/21	0	0.00	6	29.75	29.50	-6	345	-1.74%
2019/11/20	0	0.00	7	28.29	29.35	-7	324	-2.16%
2019/11/15	0	0.00	4	27.41	27.90	-4	319	-1.25%
2019/11/07	0	0.00	1	26.90	26.85	-1	335	-0.30%
2019/11/01	0	27.00	0	0.00	27.05	0	341	0.01%
2019/10/30	0	27.05	2	27.30	27.25	-2	342	-0.57%
2019/10/29	0	26.60	0	0.00	26.60	0	341	0.01%
2019/10/28	8	26.66	0	0.00	26.70	8	341	2.34%
2019/10/14	5	27.60	3	28.25	27.80	2	355	0.56%
2019/10/09	0	27.60	0	0.00	27.80	0	359	0.00%
2019/10/04	3	27.70	0	0.00	27.90	3	354	0.85%
2019/10/02	5	28.45	0	0.00	28.60	5	343	1.46%
2019/10/01	1	28.70	0	0.00	28.85	1	342	0.29%
2019/09/19	3	29.05	3	29.40	29.15	0	340	0.00%
2019/09/17	0	0.00	5	29.74	29.60	-5	335	-1.49%
2019/09/12	1	29.15	0	0.00	29.15	1	328	0.30%
2019/09/10	5	29.23	0	0.00	29.10	5	330	1.51%
2019/09/03	0	0.00	1	30.45	30.50	-1	321	-0.31%
2019/09/02	0	0.00	1	30.50	30.50	-1	310	-0.32%
2019/08/30	1	29.75	0	0.00	29.75	1	300	0.33%
2019/08/22	0	0.00	2	30.60	30.70	-2	280	-0.71%
2019/08/20	1	30.80	1	31.25	30.90	0	271	0.00%
2019/08/19	0	0.00	5	30.01	30.75	-5	252	-1.98%
2019/08/14	0	0.00	1	29.20	29.15	-1	227	-0.44%
2019/07/29	0	0.00	8	29.00	28.90	-8	211	-3.77%
2019/07/26	3	28.75	0	0.00	29.00	3	211	1.42%
2019/07/22	0	0.00	3	29.80	29.65	-3	212	-1.41%
2019/07/18	1	29.70	0	0.00	29.35	1	208	0.48%
2019/07/16	0	28.70	0	0.00	28.85	0	198	0.00%
2019/07/05	0	0.00	3	28.50	28.65	-3	209	-1.43%
2019/07/03	3	27.85	0	0.00	28.15	3	215	1.40%
2019/07/02	0	0.00	3	28.45	28.25	-3	212	-1.41%
2019/07/01	3	27.90	0	0.00	27.90	3	212	1.41%
2019/06/21	1	28.40	0	0.00	28.40	1	223	0.45%
2019/06/20	0	0.00	3.5	28.57	28.65	-3.5	224	-1.58%
2019/06/04	0	0.00	1	27.80	27.80	-1	351	-0.28%
2019/05/24	0	0.00	2	27.00	27.00	-2	389	-0.51%
2019/05/09	1	27.50	0	0.00	27.40	1	559	0.18%
2019/04/17	0	29.75	0	0.00	29.90	0	580	0.00%
2019/04/09	0	0.00	3	30.00	30.00	-3	569	-0.53%
2019/04/01	4	28.95	0	0.00	28.95	4	560	0.71%
2019/03/29	0	0.00	0	29.25	29.40	0	556	0.00%
2019/03/27	0	0.00	0	29.75	29.75	0	558	0.00%
2019/03/25	0	29.55	0	0.00	29.55	0	556	0.00%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/19	0	29.35	3	29.80	29.35	-3	552	-0.54%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	3	29.15	0	0.00	29.45	3	541	0.55%
2019/03/14	2	29.60	0	0.00	30.00	2	526	0.38%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/03/08	2	33.10	48	33.19	33.10	-46	504	-9.12%
2019/03/06	7	32.26	3	32.23	32.00	4	463	0.86%
2019/03/05	1	32.60	0	0.00	31.80	1	463	0.22%
2019/03/04	5	32.09	1	32.20	32.05	4	462	0.86%
2019/02/27	0	0.00	3	31.40	31.55	-3	455	-0.66%
2019/02/26	4	31.00	0	0.00	31.10	4	460	0.87%
2019/02/25	5	30.98	0	0.00	30.95	5	461	1.08%
2019/02/21	3	33.22	0	0.00	32.25	3	447	0.67%
2019/02/20	0	0.00	1	32.10	32.00	-1	431	-0.23%
2019/02/19	8	31.89	0	0.00	31.60	8	421	1.90%
2019/02/18	8	30.80	16	32.22	32.70	-8	387	-2.07%
2019/02/15	0	0.00	5	30.00	29.75	-5	322	-1.55%
2019/02/11	0	28.20	0	0.00	28.35	0	295	0.00%
2019/01/30	0	0.00	1	28.05	28.05	-1	299	-0.33%
2019/01/28	0	27.30	0	0.00	27.50	0	312	0.00%
2019/01/24	0	0.00	3	27.90	27.65	-3	315	-0.95%
2019/01/11	3	27.60	0	0.00	27.25	3	372	0.81%
2019/01/10	0	0.00	5	28.05	27.60	-5	388	-1.29%
2019/01/08	5	29.00	5	28.50	28.40	0	402	0.00%
2019/01/02	0	0.00	5	26.75	26.60	-5	474	-1.05%
2018/12/26	5	26.20	0	0.00	26.20	5	575	0.87%
2018/12/22	0	26.55	0	26.55	26.55	0	585	0.00%
2018/12/10	0	26.40	0	0.00	26.55	0	641	0.00%
2018/12/03	0	28.10	0	0.00	28.30	0	779	0.00%
2018/11/30	0	0.00	38	29.04	28.55	-38	780	-4.87%
2018/11/29	38	28.13	0	0.00	28.50	38	768	4.94%
2018/11/27	0	27.85	0	0.00	28.00	0	757	0.00%
2018/11/26	0	0.00	1	27.80	27.90	-1	757	-0.13%
2018/11/23	0	0.00	27	27.83	27.70	-27	756	-3.57%
2018/11/22	28	27.62	0	0.00	27.60	28	748	3.74%
2018/11/20	0	26.90	0	0.00	26.95	0	744	0.00%
2018/11/15	0	0.00	0	26.75	26.80	0	745	0.00%
2018/11/05	0	0.00	6	26.70	26.95	-6	734	-0.82%
2018/10/31	0	0.00	1	27.10	26.60	-1	736	-0.14%
2018/10/30	1	26.55	0	0.00	26.55	1	739	0.14%
2018/10/25	0	0.00	2	27.80	27.75	-2	731	-0.27%
2018/10/22	1	29.30	0	0.00	29.35	1	708	0.14%
2018/10/19	1	28.80	1	29.00	29.15	0	694	0.00%
2018/10/18	0	0.00	2	29.60	28.70	-2	687	-0.29%
2018/10/17	0	0.00	6	27.17	28.25	-6	671	-0.89%
2018/10/16	1	26.95	3	27.20	26.90	-2	660	-0.30%
2018/10/11	5	26.20	0.8	26.20	26.20	4.2	652	0.64%
2018/10/09	9	30.02	3	30.60	29.10	6	630	0.95%
2018/10/08	2	30.60	95	30.43	31.90	-93	578	-16.08%
2018/10/05	80	28.81	51	28.44	29.00	29	511	5.67%
2018/10/04	50	29.11	2	28.93	29.40	48	502	9.56%
2018/10/03	0	27.60	0	0.00	27.75	0	511	0.00%
2018/10/02	0	0.00	1	28.70	28.45	-1	513	-0.19%
2018/10/01	1	28.55	0	0.00	28.60	1	522	0.19%
2018/09/25	5	27.60	2	27.40	27.40	3	532	0.56%
2018/09/17	0	0.00	3	29.78	29.00	-3	540	-0.56%
2018/09/13	5	30.50	5	30.00	29.20	0	531	0.00%
2018/09/12	5	28.80	6.2	29.20	29.20	-1.2	495	-0.24%
2018/09/11	5	26.80	0	0.00	26.55	5	472	1.06%
2018/09/10	1	27.05	2	27.68	27.05	-1	469	-0.21%
2018/09/07	1	27.00	4	29.00	28.95	-3	447	-0.67%
2018/09/04	1	25.50	0	0.00	25.60	1	426	0.23%
2018/08/31	0	0.00	0	26.00	26.00	0	470	0.00%
2018/08/24	0	0.00	5	25.84	25.85	-5	563	-0.89%
2018/08/23	5	26.70	0	0.00	26.40	5	598	0.84%
2018/08/16	5.1	25.80	0	0.00	25.85	5.1	710	0.72%
2018/08/14	0	0.00	0	26.65	26.70	0	748	0.00%
2018/08/13	3	27.00	0	0.00	26.35	3	758	0.40%
2018/08/09	3	28.45	0	0.00	28.55	3	784	0.38%
2018/08/07	0	0.00	5	29.05	29.00	-5	849	-0.59%
2018/08/06	5	29.55	0	0.00	29.50	5	899	0.56%
2018/07/18	3	30.10	0	0.00	30.05	3	1,863	0.16%
2018/07/17	0	0.00	2	31.95	31.10	-2	1,877	-0.11%
2018/07/13	2	31.88	0	0.00	31.70	2	1,924	0.10%
2018/07/11	0	0.00	5	32.50	31.65	-5	1,944	-0.26%
2018/07/10	0	0.00	3	29.65	31.00	-3	1,950	-0.15%
2018/07/04	5	29.00	0	0.00	29.10	5	2,132	0.23%
2018/07/03	3	29.80	0	0.00	29.85	3	2,203	0.14%
2018/06/27	6	31.83	0	0.00	31.65	6	2,215	0.27%
2018/06/21	0	0.00	1	33.45	32.90	-1	2,272	-0.04%
2018/06/20	8	32.21	0	0.00	32.20	8	2,284	0.35%
2018/06/14	3	33.15	0	0.00	32.85	3	2,338	0.13%
2018/06/13	5	34.19	0	0.00	33.60	5	2,377	0.21%
2018/06/12	1	34.00	0	0.00	33.95	1	2,404	0.04%
2018/06/11	6	33.26	5	34.76	34.70	1	2,475	0.04%
2018/06/08	2	33.08	1	33.30	33.10	1	2,514	0.04%
2018/06/07	3	33.75	0	0.00	33.85	3	2,502	0.12%
2018/06/06	2	34.40	0	0.00	34.45	2	2,494	0.08%
2018/06/04	1	35.90	6	36.56	35.90	-5	2,490	-0.20%
2018/06/01	5	36.46	3	36.55	36.50	2	2,497	0.08%
2018/05/31	9	34.61	2	35.70	36.25	7	2,534	0.28%
2018/05/30	1	34.60	0	0.00	34.60	1	2,564	0.04%
2018/05/29	1	35.80	10	36.80	35.75	-9	2,547	-0.35%
2018/05/28	1	36.45	1	37.20	36.45	0	2,557	0.00%
2018/05/25	0	0.00	1	37.80	36.80	-1	2,556	-0.04%
2018/05/23	0	0.00	1	38.00	38.00	-1	2,517	-0.04%
2018/05/17	1	37.15	0	0.00	37.20	1	2,454	0.04%
2018/05/16	3	38.70	0	0.00	38.50	3	2,429	0.12%
2018/05/15	1	38.80	3	39.80	38.45	-2	2,403	-0.08%
2018/05/14	0	0.00	10	37.70	39.00	-10	2,370	-0.42%
2018/05/11	8	36.56	6	36.50	36.05	2	2,323	0.09%
2018/05/10	0	0.00	6	38.45	37.90	-6	2,277	-0.26%
2018/05/09	11	38.06	34	39.44	37.60	-23	2,226	-1.03%
2018/05/08	33	40.33	11	41.68	39.65	22	2,153	1.02%
2018/05/07	23	41.47	18	41.54	40.70	5	2,087	0.24%
2018/05/04	16	38.69	10	41.46	40.40	6	1,959	0.31%
2018/05/03	8	39.37	37	39.09	39.60	-29	1,774	-1.63%
2018/05/02	0	0.00	3	36.00	36.00	-3	1,491	-0.20%
2018/04/30	11	32.52	3	32.75	32.75	8	1,461	0.55%
2018/04/26	0	0.00	1	30.05	30.00	-1	1,409	-0.07%
2018/04/25	0	0.00	2	31.30	31.50	-2	1,391	-0.14%
2018/04/24	3	31.80	3	30.45	30.00	0	1,372	0.00%
2018/04/23	5	31.68	0	0.00	31.90	5	1,352	0.37%
2018/04/20	0	0.00	5	31.90	31.70	-5	1,337	-0.37%
2018/04/19	5	31.40	7	31.03	31.20	-2	1,325	-0.15%
2018/04/18	3	29.45	0	0.00	29.45	3	1,300	0.23%
2018/04/17	1	30.00	0	0.00	29.85	1	1,287	0.08%
2018/04/16	0	30.60	3	31.68	30.60	-3	1,273	-0.24%
2018/04/13	9	32.15	5	32.17	31.80	4	1,253	0.32%
2018/04/12	0	32.20	52	32.68	32.30	-52	1,235	-4.21%
2018/04/11	53	31.03	3	31.12	31.85	50	1,180	4.24%
2018/04/10	3	31.42	14	31.00	30.80	-11	1,142	-0.96%
2018/04/09	13	29.91	8	29.96	30.05	5	1,055	0.47%
2018/04/03	0	27.25	1	27.25	27.35	-1	982	-0.10%
2018/03/31	0	0.00	1	27.30	27.30	-1	962	-0.10%
2018/03/27	0	27.55	0	0.00	27.70	0	936	0.00%
2018/03/26	8	27.40	0	0.00	28.35	8	921	0.87%
2018/03/22	1	28.05	0	0.00	26.80	1	865	0.12%
2018/03/21	2	27.68	2	27.30	27.55	0	844	0.00%
2018/03/20	2	28.00	0	0.00	27.75	2	820	0.24%
2018/03/19	2	28.45	2	28.30	28.10	0	796	0.00%
2018/03/16	3	26.80	1	27.30	27.30	2	748	0.27%
2018/03/15	3	27.35	2	27.50	27.30	1	717	0.14%
2018/03/14	1	26.45	3	26.38	26.45	-2	634	-0.32%
2018/03/12	0	0.00	1	24.50	24.20	-1	578	-0.17%
2018/03/07	0	24.75	2	25.15	24.90	-2	543	-0.37%
2018/03/06	2.7	25.57	3	24.67	25.15	-0.3	517	-0.05%
2018/03/05	1	24.70	0	0.00	25.15	1	458	0.22%
2018/03/02	0	22.90	0	0.00	22.90	0	394	0.00%
2018/03/01	3	22.58	8	22.78	23.40	-5	384	-1.30%
2018/02/27	2	21.10	0	0.00	22.60	2	345	0.58%
2018/02/21	0	20.50	0	0.00	20.55	0	330	0.00%
2018/02/05	5	21.40	0	0.00	21.00	5	337	1.48%
2018/01/25	0	21.20	0	0.00	21.30	0	332	0.00%
2018/01/24	0	21.40	0	0.00	21.55	0	333	0.00%
2018/01/23	0	21.70	0	0.00	21.80	0	335	0.00%
2018/01/22	0	21.95	0	0.00	22.10	0	334	0.00%
2018/01/18	1	22.20	0	0.00	21.85	1	333	0.30%
2018/01/17	0	22.00	0	0.00	22.10	0	336	0.00%
2018/01/15	0	0.00	2	22.65	22.75	-2	335	-0.60%
2018/01/11	0	0.00	2	22.03	21.65	-2	325	-0.61%
2018/01/10	0	21.80	1	22.00	21.85	-1	326	-0.31%
2018/01/09	0	0.00	1	21.35	21.85	-1	323	-0.31%
2018/01/08	4	22.25	5	22.06	21.80	-1	322	-0.31%
2018/01/03	1	20.80	0	0.00	20.70	1	303	0.33%