南電 (8046)-元大-高雄券商分點個股進出

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

南電

(8046)

可現股當沖

股價
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407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

南電 (8046)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	200.01	0	205.50	195.50	7	3,320	0.21%
2024/05/30	0.2	203.64	1	203.00	202.50	-0.8	2,957	-0.03%
2024/05/29	7.4	209.57	5.2	210.89	207.00	2.2	2,959	0.08%
2024/05/28	1	193.94	10.2	193.35	202.00	-9.2	2,753	-0.33%
2024/05/27	1.3	187.98	0	0.00	188.50	1.3	2,731	0.05%
2024/05/24	1.1	186.54	0	0.00	186.00	1.1	2,812	0.04%
2024/05/23	1.2	188.29	5	189.10	189.00	-3.8	2,818	-0.14%
2024/05/22	0	187.50	0	0.00	188.00	0	2,806	0.00%
2024/05/21	4.3	184.39	0.2	184.00	183.50	4.1	2,836	0.14%
2024/05/17	2	190.78	0	0.00	190.00	2	2,858	0.07%
2024/05/16	2	194.00	1.1	192.97	193.50	0.9	2,900	0.03%
2024/05/15	0	184.50	17	183.03	191.00	-17	2,889	-0.59%
2024/05/14	0.1	190.00	0	0.00	190.00	0.1	2,847	0.00%
2024/05/13	0	0.00	1.1	189.09	190.50	-1.1	2,844	-0.04%
2024/05/10	0	186.50	0	0.00	190.00	0	2,841	0.00%
2024/05/09	0	0.00	2	187.75	186.50	-2	2,839	-0.07%
2024/05/07	1	185.92	2	184.75	186.00	-1	2,866	-0.03%
2024/05/06	2	184.00	3	183.33	185.00	-1	2,875	-0.03%
2024/05/03	1.1	185.48	0.1	185.50	184.50	1	2,850	0.03%
2024/05/02	1.6	183.02	1.2	182.25	182.50	0.4	2,859	0.01%
2024/04/30	0.1	188.50	0	0.00	187.00	0.1	2,855	0.00%
2024/04/29	1	189.00	1	189.50	190.50	0	2,864	0.00%
2024/04/26	2	188.99	1	186.50	188.00	1	2,872	0.04%
2024/04/25	3.2	188.53	2	189.25	188.00	1.2	2,880	0.04%
2024/04/24	2.3	189.38	3.3	191.90	194.50	-1	2,849	-0.04%
2024/04/23	5.3	182.65	3	184.31	185.00	2.3	2,742	0.08%
2024/04/22	0	0.00	1	176.00	174.50	-1	2,657	-0.04%
2024/04/19	2.2	174.95	2	174.76	171.50	0.2	2,634	0.01%
2024/04/18	0.3	180.95	0.3	181.00	179.00	0	2,557	0.00%
2024/04/17	3.3	182.07	2	182.25	181.50	1.3	2,527	0.05%
2024/04/16	7.2	184.65	5	185.40	185.00	2.2	2,493	0.09%
2024/04/15	1.5	191.18	1.2	192.25	190.50	0.3	2,500	0.01%
2024/04/12	0.1	200.50	1.3	200.80	199.00	-1.2	2,528	-0.05%
2024/04/11	1.1	200.23	0	0.00	199.50	1.1	2,601	0.04%
2024/04/10	2.1	206.36	0	0.00	203.00	2.1	2,740	0.08%
2024/04/09	2.1	206.03	0	0.00	206.50	2.1	2,765	0.08%
2024/04/08	1.2	206.17	0	0.00	206.50	1.2	2,794	0.04%
2024/04/03	0	209.00	1	209.00	209.00	-1	2,805	-0.04%
2024/04/02	1.2	208.44	0.2	208.83	208.00	1.1	2,809	0.04%
2024/04/01	2	207.50	1.2	205.92	209.50	0.8	2,812	0.03%
2024/03/29	1.2	200.58	0	0.00	200.50	1.2	2,785	0.04%
2024/03/28	0.3	199.41	4.3	199.29	198.00	-4	2,778	-0.14%
2024/03/27	2.2	202.68	0	0.00	202.00	2.2	2,823	0.08%
2024/03/26	0.2	206.07	0	0.00	204.00	0.2	2,872	0.01%
2024/03/25	0.1	209.93	0.2	210.00	208.50	-0.1	2,937	0.00%
2024/03/22	0	211.00	0	0.00	211.00	0	2,996	0.00%
2024/03/21	2.2	213.82	0	0.00	212.00	2.2	3,036	0.07%
2024/03/20	2	211.00	3	210.83	212.50	-1	3,096	-0.03%
2024/03/19	0.1	210.50	1	211.50	211.50	-0.9	3,104	-0.03%
2024/03/18	1.1	207.38	1.2	209.02	211.00	-0.1	3,115	0.00%
2024/03/15	1.1	202.03	0	0.00	202.00	1.1	3,110	0.04%
2024/03/14	1.1	203.86	0	0.00	206.00	1.1	3,108	0.04%
2024/03/13	3	205.33	1.1	209.00	203.00	1.9	3,126	0.06%
2024/03/11	1.7	207.00	0.3	207.00	207.50	1.4	3,199	0.04%
2024/03/08	1.1	204.06	1.1	208.05	206.50	0.1	3,322	0.00%
2024/03/07	0.5	205.09	1.2	204.75	203.50	-0.7	3,378	-0.02%
2024/03/06	3.2	206.55	2.3	207.54	206.00	0.9	3,388	0.03%
2024/03/05	2	211.00	0.3	212.00	210.00	1.7	3,400	0.05%
2024/03/04	1	209.00	0.1	209.00	209.00	1	3,442	0.03%
2024/03/01	3.2	211.51	3	212.50	210.50	0.2	3,459	0.01%
2024/02/29	0.4	208.81	0	0.00	211.50	0.4	3,458	0.01%
2024/02/27	7.9	212.56	0	0.00	210.50	7.9	3,424	0.23%
2024/02/26	3.4	221.06	4.4	221.57	221.00	-1	3,357	-0.03%
2024/02/23	2.2	223.92	1.1	223.05	221.50	1.1	3,390	0.03%
2024/02/22	1.6	226.78	1	225.00	225.00	0.6	3,425	0.02%
2024/02/21	1.2	228.01	0	0.00	228.00	1.2	3,411	0.04%
2024/02/20	1.2	230.36	1	230.50	229.50	0.2	3,414	0.01%
2024/02/19	1	231.50	1.1	230.90	230.50	-0.1	3,454	0.00%
2024/02/16	0	0.00	0.1	227.50	228.00	-0.1	3,462	0.00%
2024/02/15	0.1	221.84	1.2	223.67	224.50	-1.1	3,465	-0.03%
2024/02/05	1.5	225.83	2	226.00	225.50	-0.5	3,451	-0.01%
2024/02/02	0.2	227.50	0	226.00	227.50	0.2	3,491	0.00%
2024/02/01	3.1	226.97	1	225.03	226.50	2.1	3,533	0.06%
2024/01/31	6.1	228.09	1	229.00	227.00	5.1	3,579	0.14%
2024/01/30	0	229.00	0.6	228.33	227.00	-0.6	3,603	-0.02%
2024/01/29	7.1	227.57	0	0.00	228.00	7.1	3,628	0.20%
2024/01/25	0	225.00	0	0.00	224.50	0	3,778	0.00%
2024/01/24	0	226.00	1	226.50	225.50	-1	3,781	-0.03%
2024/01/23	1	228.00	0	0.00	227.50	1	3,825	0.03%
2024/01/22	0.6	226.00	0	0.00	225.00	0.6	3,827	0.01%
2024/01/19	1	221.99	2.1	221.24	221.50	-1.1	3,865	-0.03%
2024/01/18	2	218.00	0	219.00	216.50	2	3,906	0.05%
2024/01/17	0.1	221.14	0	222.00	218.50	0.1	3,917	0.00%
2024/01/16	0	222.50	0.4	223.00	223.50	-0.4	3,903	-0.01%
2024/01/15	2.2	225.10	2	225.25	224.00	0.2	3,890	0.01%
2024/01/12	0	230.00	0	230.00	229.00	0	3,882	0.00%
2024/01/11	1	227.03	1	227.00	228.00	0	3,931	0.00%
2024/01/10	2	224.51	0	0.00	225.50	2	3,980	0.05%
2024/01/09	3.3	226.53	1	227.50	226.00	2.3	3,991	0.06%
2024/01/08	2.1	225.25	15	224.50	224.50	-12.9	3,978	-0.33%
2024/01/05	4.4	229.22	1.1	227.27	227.00	3.3	3,914	0.08%
2024/01/04	9.6	233.26	3	236.67	231.00	6.6	3,860	0.17%
2024/01/03	3	246.00	3	243.00	243.00	0	3,772	0.00%
2024/01/02	2.1	250.24	0	0.00	250.00	2.1	3,822	0.06%
2023/12/29	3	248.84	2	249.50	251.50	1	3,818	0.03%
2023/12/28	0	247.00	0	0.00	248.00	0	3,827	0.00%
2023/12/27	0.1	249.50	2.2	249.05	250.00	-2.1	3,836	-0.05%
2023/12/26	3	247.67	0	0.00	247.50	3	3,883	0.08%
2023/12/25	1.9	245.24	1	242.50	246.00	0.9	3,936	0.02%
2023/12/22	3.1	244.26	2	241.50	241.50	1.1	3,974	0.03%
2023/12/21	16	244.50	0	0.00	244.50	16	3,952	0.40%
2023/12/20	1	246.00	1	247.50	245.50	0	3,964	0.00%
2023/12/19	3	245.17	2	245.50	244.50	1	3,977	0.03%
2023/12/18	2.1	248.02	15	248.00	251.50	-12.9	3,974	-0.33%
2023/12/15	0.1	252.00	0	0.00	252.50	0.1	4,052	0.00%
2023/12/14	0.2	251.00	2.4	251.67	252.00	-2.2	4,078	-0.05%
2023/12/13	0	249.00	0	0.00	250.00	0	4,157	0.00%
2023/12/12	3.2	249.05	3	251.50	248.00	0.2	4,381	0.00%
2023/12/11	1	252.00	2	253.00	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	2	251.00	250.00	-2	4,443	-0.05%
2023/12/07	2.1	249.52	2	251.00	247.00	0.1	4,529	0.00%
2023/12/06	3.3	251.24	2	252.50	249.00	1.3	4,527	0.03%
2023/12/05	2.2	251.64	4	253.68	252.50	-1.8	4,476	-0.04%
2023/12/04	1.1	241.86	3.5	247.69	250.50	-2.4	4,364	-0.05%
2023/12/01	0.1	248.02	1	246.50	249.50	-0.9	4,269	-0.02%
2023/11/30	2.5	249.76	1	248.00	248.00	1.5	4,251	0.04%
2023/11/29	4.1	247.84	4.1	246.37	251.00	0	4,252	0.00%
2023/11/28	1	240.50	2	243.00	245.00	-1	4,208	-0.02%
2023/11/27	0.3	238.60	0	0.00	239.00	0.3	4,170	0.01%
2023/11/24	0.2	239.00	0	0.00	238.00	0.2	4,195	0.00%
2023/11/22	0.1	240.35	0	0.00	237.00	0.1	4,265	0.00%
2023/11/21	1	241.00	0	0.00	242.50	1	4,264	0.02%
2023/11/20	0.1	238.50	0	0.00	239.00	0.1	4,280	0.00%
2023/11/17	0.2	236.75	0	0.00	237.00	0.2	4,269	0.00%
2023/11/16	1	238.50	17	238.00	238.50	-16	4,271	-0.37%
2023/11/15	15	236.80	1	237.50	235.50	14	4,240	0.33%
2023/11/14	0.2	232.00	0	0.00	230.50	0.2	4,201	0.00%
2023/11/13	0	0.00	1	232.00	230.50	-1	4,221	-0.02%
2023/11/10	0.1	227.50	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	3	228.17	0	0.00	227.50	3	4,200	0.07%
2023/11/08	2.1	231.53	2	231.00	231.00	0.1	4,201	0.00%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0.1	236.00	1	234.50	237.00	-0.9	4,201	-0.02%
2023/11/03	7.3	233.28	2	235.00	232.50	5.3	4,199	0.13%
2023/11/02	2	243.25	1	243.00	243.00	1	4,130	0.02%
2023/11/01	1	238.50	0.4	239.14	240.00	0.7	4,126	0.02%
2023/10/31	0	0.00	2	236.00	236.00	-2	4,181	-0.05%
2023/10/27	4	231.50	4	235.38	233.50	0	4,309	0.00%
2023/10/26	7.1	229.86	1	228.50	229.00	6.1	4,322	0.14%
2023/10/25	2.1	237.82	0	0.00	238.00	2.1	4,282	0.05%
2023/10/24	2.4	236.19	0	0.00	238.00	2.4	4,327	0.05%
2023/10/23	3.3	237.77	0	0.00	237.00	3.3	4,353	0.07%
2023/10/20	0.3	238.83	0	0.00	239.50	0.3	4,398	0.01%
2023/10/19	1.1	243.02	0	0.00	242.50	1.1	4,421	0.02%
2023/10/18	1	251.50	0.1	253.50	250.50	0.9	4,439	0.02%
2023/10/17	0	0.00	1	257.00	255.50	-1	4,458	-0.02%
2023/10/16	1	254.94	0	0.00	253.00	1	4,580	0.02%
2023/10/13	3	257.00	6.4	257.37	257.00	-3.4	4,789	-0.07%
2023/10/12	5	257.60	2	258.50	256.50	3	4,835	0.06%
2023/10/11	0	0.00	8	259.00	260.00	-8	4,923	-0.16%
2023/10/06	3.2	258.99	1	255.50	251.50	2.2	5,040	0.04%
2023/10/05	7	262.86	2	261.25	260.50	5	5,050	0.10%
2023/10/04	1.3	256.92	2	258.75	264.00	-0.8	5,058	-0.01%
2023/10/03	2	266.19	0	0.00	262.00	2	5,070	0.04%
2023/10/02	1	268.00	4.2	270.17	267.50	-3.2	5,179	-0.06%
2023/09/28	5	266.90	7	270.07	266.50	-2	5,182	-0.04%
2023/09/27	1	264.00	0	0.00	265.00	1	5,166	0.02%
2023/09/26	2	267.00	1	263.00	263.00	1	5,193	0.02%
2023/09/25	7	267.57	12	270.13	269.00	-5	5,186	-0.10%
2023/09/22	2.1	260.38	2	262.50	267.00	0.1	5,138	0.00%
2023/09/21	0	0.00	3.3	261.74	263.50	-3.3	5,088	-0.06%
2023/09/20	15.2	265.73	0.1	265.12	260.50	15.1	5,100	0.30%
2023/09/19	5	272.20	6.2	274.30	271.00	-1.2	5,047	-0.02%
2023/09/18	4.1	273.21	10.2	272.60	272.50	-6.2	4,983	-0.12%
2023/09/15	5	269.90	24.1	269.45	272.00	-19.1	4,889	-0.39%
2023/09/14	6.2	257.73	7	258.93	259.00	-0.9	4,683	-0.02%
2023/09/13	5	258.70	3	261.17	257.50	2	4,665	0.04%
2023/09/12	1	259.00	7.1	255.19	260.50	-6.1	4,689	-0.13%
2023/09/11	1	251.00	3	250.83	251.00	-2	4,724	-0.04%
2023/09/08	0	0.00	1	251.00	249.00	-1	4,791	-0.02%
2023/09/07	1	249.50	0.1	250.50	250.00	0.9	4,860	0.02%
2023/09/05	0.4	248.71	0	0.00	248.00	0.4	4,945	0.01%
2023/09/04	3	248.17	5	245.90	250.00	-2	5,054	-0.04%
2023/09/01	5.1	241.60	5	243.30	243.00	0.1	5,138	0.00%
2023/08/30	4	243.50	4.1	245.00	243.00	-0.1	5,299	0.00%
2023/08/29	8.2	242.34	7.2	243.74	244.00	1	5,405	0.02%
2023/08/28	1	232.00	2	237.50	236.50	-1	5,416	-0.02%
2023/08/25	3.1	234.13	1	231.00	231.00	2.1	5,489	0.04%
2023/08/24	1	233.00	10	237.25	239.50	-9	5,579	-0.16%
2023/08/23	0	231.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	0	228.50	0	229.50	229.50	0	5,872	0.00%
2023/08/21	1	229.00	1	227.50	228.00	0	6,151	0.00%
2023/08/18	4.1	232.24	1	233.00	231.00	3.1	6,247	0.05%
2023/08/17	3	233.00	2.1	233.97	236.50	0.9	6,326	0.01%
2023/08/16	0	0.00	1	237.50	236.00	-1	6,441	-0.02%
2023/08/15	0	235.00	0	0.00	236.50	0	6,553	0.00%
2023/08/14	72	232.33	12	232.79	232.00	60	6,639	0.90%
2023/08/11	3	238.50	20	242.25	238.50	-17	6,726	-0.25%
2023/08/10	7.2	241.03	1	239.00	238.50	6.2	6,828	0.09%
2023/08/09	14	246.71	15	249.97	247.00	-1	6,830	-0.01%
2023/08/08	25.1	248.24	10	245.00	245.00	15.1	6,867	0.22%
2023/08/07	3.2	252.34	0	0.00	250.50	3.2	6,877	0.05%
2023/08/04	8	251.06	21.1	253.55	252.50	-13.1	6,923	-0.19%
2023/08/02	24.1	250.94	37	254.03	251.50	-12.9	7,040	-0.18%
2023/08/01	26	249.33	87	252.14	249.50	-61	7,091	-0.86%
2023/07/31	5	251.69	1.1	248.55	248.00	4	7,135	0.06%
2023/07/28	1	251.50	12.1	253.05	254.50	-11.1	7,229	-0.15%
2023/07/27	5.1	250.90	2	252.00	250.00	3.1	7,271	0.04%
2023/07/26	38.2	257.93	36	260.85	254.50	2.2	7,344	0.03%
2023/07/25	22.5	263.16	23	265.20	258.00	-0.5	7,480	-0.01%
2023/07/24	4.1	263.34	10.2	262.90	261.50	-6	7,518	-0.08%
2023/07/21	14.3	258.90	2.1	259.48	258.00	12.2	7,599	0.16%
2023/07/20	53	268.46	53.1	270.42	267.00	-0.1	7,689	0.00%
2023/07/19	55.1	273.26	18	268.58	266.50	37.1	7,723	0.48%
2023/07/18	19.2	268.12	55.1	268.43	275.50	-35.9	7,678	-0.47%
2023/07/17	43	264.99	43.9	266.26	262.50	-0.9	7,491	-0.01%
2023/07/14	38.4	267.67	4.5	269.15	266.00	33.9	7,540	0.45%
2023/07/13	6.4	265.75	9.4	265.81	264.50	-3	7,468	-0.04%
2023/07/12	4.1	251.76	4	250.60	254.50	0.1	7,352	0.00%
2023/07/11	1.4	246.87	7	246.86	247.00	-5.7	7,336	-0.08%
2023/07/10	0.2	245.40	2	245.00	243.50	-1.9	7,441	-0.02%
2023/07/07	9.7	249.35	1.1	250.99	246.50	8.6	7,447	0.12%
2023/07/06	5.4	256.34	1	258.00	255.50	4.4	7,352	0.06%
2023/07/05	6.3	265.23	5.1	267.01	261.50	1.2	7,356	0.02%
2023/07/04	10.2	262.52	3	263.17	262.00	7.2	7,334	0.10%
2023/07/03	3	267.83	1	269.00	270.00	2	7,384	0.03%
2023/06/29	4	264.00	2	264.25	262.50	2	7,637	0.03%
2023/06/28	9.3	265.54	1	264.50	262.00	8.3	7,679	0.11%
2023/06/27	2	271.77	1.1	273.91	268.50	0.9	7,779	0.01%
2023/06/26	1	275.00	1	277.00	275.00	0	7,818	0.00%
2023/06/21	5.1	280.18	3	280.67	278.00	2.1	8,025	0.03%
2023/06/20	1.1	277.00	4.1	282.26	281.50	-3	8,127	-0.04%
2023/06/19	3	278.33	1.1	278.59	278.00	1.9	8,249	0.02%
2023/06/16	3.2	279.36	0	0.00	279.50	3.2	8,322	0.04%
2023/06/15	12.5	282.14	3.1	285.19	281.00	9.4	8,296	0.11%
2023/06/14	6.5	293.93	3.1	293.84	293.50	3.5	8,249	0.04%
2023/06/13	3	291.17	17.5	291.93	293.00	-14.5	8,253	-0.18%
2023/06/12	5.1	283.14	5	285.60	286.00	0.1	8,243	0.00%
2023/06/09	7	283.21	8.1	284.36	284.50	-1.1	8,308	-0.01%
2023/06/08	11.4	283.47	5	283.00	282.00	6.4	8,401	0.08%
2023/06/07	14.4	291.29	9	289.95	290.00	5.4	8,463	0.06%
2023/06/06	10.1	299.98	1	298.50	296.50	9.1	8,514	0.11%
2023/06/05	12	306.75	3	307.67	305.00	9	8,504	0.11%
2023/06/02	10.4	302.49	19.1	304.77	308.00	-8.7	8,495	-0.10%
2023/06/01	12.1	299.58	3	298.50	298.50	9.1	8,464	0.11%
2023/05/31	11.1	298.37	20	299.48	303.00	-8.9	8,667	-0.10%
2023/05/30	15.1	297.54	3	296.83	294.00	12.1	8,725	0.14%
2023/05/29	10.1	302.28	11.4	307.76	302.50	-1.3	8,686	-0.01%
2023/05/26	8.3	306.71	6	307.50	303.00	2.3	8,597	0.03%
2023/05/25	13	301.36	15.5	303.61	302.50	-2.5	8,464	-0.03%
2023/05/24	11.4	287.85	14	290.39	292.00	-2.6	8,223	-0.03%
2023/05/23	1	283.50	12	288.04	289.00	-11	8,138	-0.14%
2023/05/22	16.2	284.57	2	282.25	281.50	14.2	8,079	0.18%
2023/05/19	6.1	291.34	9.3	290.81	293.00	-3.2	7,965	-0.04%
2023/05/18	6.1	287.15	7	287.57	285.50	-0.9	7,929	-0.01%
2023/05/17	7.1	287.30	2	288.50	286.50	5.1	7,927	0.06%
2023/05/16	4	289.88	12	289.33	288.50	-8	7,854	-0.10%
2023/05/15	2	280.50	0.1	286.50	281.00	1.9	7,773	0.03%
2023/05/12	5	283.60	7.1	283.65	287.00	-2.1	7,789	-0.03%
2023/05/11	10.1	281.96	15	282.00	278.00	-4.9	7,758	-0.06%
2023/05/10	14.1	283.14	7	284.00	282.50	7.1	7,761	0.09%
2023/05/09	8	283.38	18.1	285.88	287.50	-10.1	7,767	-0.13%
2023/05/08	6	282.83	9.2	284.77	281.00	-3.2	7,773	-0.04%
2023/05/05	14	273.96	15.1	276.29	277.50	-1.1	7,758	-0.01%
2023/05/04	22	269.29	61.3	269.15	272.50	-39.3	7,857	-0.50%
2023/05/03	55	277.85	15	277.80	276.00	40	7,900	0.51%
2023/05/02	11	276.64	11	277.32	277.50	0	7,915	0.00%
2023/04/28	21	274.50	21.1	276.29	274.50	-0.1	7,942	0.00%
2023/04/27	2.2	264.54	2.1	266.00	266.50	0.1	7,815	0.00%
2023/04/26	6	262.75	16	259.69	269.00	-10	7,812	-0.13%
2023/04/25	22	265.41	22	264.48	258.00	0	7,838	0.00%
2023/04/24	2	260.75	29.5	264.20	268.50	-27.5	7,743	-0.36%
2023/04/21	7.1	260.20	5	260.10	260.00	2.1	7,734	0.03%
2023/04/20	1.5	257.17	3	257.33	255.00	-1.5	7,732	-0.02%
2023/04/19	4.2	257.63	11	255.05	254.00	-6.8	7,858	-0.09%
2023/04/18	1.1	262.77	2	265.50	263.00	-0.9	7,907	-0.01%
2023/04/17	3.2	259.55	21	265.48	264.50	-17.8	8,079	-0.22%
2023/04/14	4.1	263.38	10.2	264.36	263.00	-6.2	8,253	-0.07%
2023/04/13	45.1	267.49	7.2	266.26	264.00	37.9	8,265	0.46%
2023/04/12	6	272.25	19.3	274.43	274.50	-13.3	8,201	-0.16%
2023/04/11	30	276.37	4	275.63	274.00	26	8,246	0.32%
2023/04/10	10.1	272.93	7	276.36	275.50	3.1	8,270	0.04%
2023/04/07	5	276.30	1	275.00	274.00	4	8,272	0.05%
2023/04/06	16.2	274.19	3.1	273.69	274.50	13.2	8,283	0.16%
2023/03/31	4	284.13	9	285.56	283.00	-5	8,310	-0.06%
2023/03/30	4.1	279.29	3	280.00	281.00	1.1	8,315	0.01%
2023/03/29	2	273.05	4	271.50	272.00	-2	8,478	-0.02%
2023/03/28	10.1	277.52	9	274.78	273.50	1.1	8,836	0.01%
2023/03/27	4.1	284.61	3	285.33	285.50	1.1	8,862	0.01%
2023/03/24	12.1	285.35	14.5	288.22	286.50	-2.4	9,014	-0.03%
2023/03/23	5	276.40	31	279.68	280.50	-26	8,871	-0.29%
2023/03/22	14.4	276.14	7.2	276.50	275.50	7.2	8,921	0.08%
2023/03/21	6	267.83	9	267.83	269.00	-3	8,944	-0.03%
2023/03/20	1.1	263.45	4	264.75	262.50	-2.9	8,933	-0.03%
2023/03/17	1	263.00	3	263.33	261.00	-2	9,094	-0.02%
2023/03/16	0	0.00	2	258.00	259.00	-2	9,229	-0.02%
2023/03/15	4	260.62	1.2	263.35	259.50	2.8	9,580	0.03%
2023/03/14	2.1	261.46	0	0.00	260.00	2.1	9,712	0.02%
2023/03/13	7.3	259.29	15	261.70	266.00	-7.7	9,889	-0.08%
2023/03/10	9.1	262.71	32.5	262.93	260.00	-23.4	9,931	-0.24%
2023/03/09	14.1	266.84	7	268.29	266.50	7.1	10,174	0.07%
2023/03/08	1	263.50	7	261.71	263.00	-6	10,063	-0.06%
2023/03/07	3	257.67	3	258.50	258.50	0	10,084	0.00%
2023/03/06	8	261.88	4	262.00	261.00	4	10,128	0.04%
2023/03/03	4	261.87	21	259.67	259.00	-17	10,261	-0.17%
2023/03/02	1.3	248.92	8.1	247.37	250.50	-6.8	10,165	-0.07%
2023/03/01	0.1	237.33	2	234.50	240.50	-1.9	10,116	-0.02%
2023/02/24	10.2	237.30	1	240.50	235.00	9.2	10,158	0.09%
2023/02/23	2.1	241.26	5	242.10	243.00	-2.9	10,183	-0.03%
2023/02/22	6	242.42	3	241.00	240.00	3	10,408	0.03%
2023/02/21	3.1	246.94	3.1	244.89	247.00	0	10,602	0.00%
2023/02/20	13.2	246.68	2	248.00	244.00	11.2	10,845	0.10%
2023/02/17	4	244.38	1	246.00	245.50	3	11,153	0.03%
2023/02/16	8	246.38	7	246.57	247.50	1	11,793	0.01%
2023/02/15	3	240.52	2	238.25	244.00	1	11,900	0.01%
2023/02/14	1	238.50	5	238.30	238.50	-4	11,952	-0.03%
2023/02/13	6	234.67	1	233.00	233.00	5	12,322	0.04%
2023/02/10	14.1	238.00	2	239.50	237.00	12.1	12,572	0.10%
2023/02/09	1	244.49	3	242.17	243.00	-2	12,694	-0.02%
2023/02/08	9	246.33	12	244.58	244.00	-3	12,976	-0.02%
2023/02/07	7.1	242.46	5	242.00	244.00	2.1	13,058	0.02%
2023/02/06	14.7	241.49	3.1	240.68	239.00	11.6	13,207	0.09%
2023/02/03	16.3	259.89	13.9	255.62	255.00	2.4	13,161	0.02%
2023/02/02	4	258.53	14	262.86	264.50	-10	13,207	-0.08%
2023/02/01	9.4	255.17	18.1	252.86	255.50	-8.7	13,225	-0.07%
2023/01/31	13	244.19	0	246.50	243.00	13	13,197	0.10%
2023/01/30	5.1	245.27	14.2	243.30	246.00	-9.1	13,404	-0.07%
2023/01/16	8	231.88	2	233.00	233.00	6	13,839	0.04%
2023/01/13	4.2	235.89	5	235.90	230.00	-0.8	14,000	-0.01%
2023/01/12	0	0.00	1	233.00	232.00	-1	14,152	-0.01%
2023/01/11	1	236.00	1	235.50	234.00	0	14,447	0.00%
2023/01/10	12	233.29	12	234.38	236.50	0	14,660	0.00%
2023/01/09	8	234.31	9.3	234.47	236.00	-1.3	14,843	-0.01%
2023/01/06	3	225.83	26	222.52	227.50	-23	14,819	-0.16%
2023/01/05	11.1	220.91	17	219.97	219.50	-6	14,815	-0.04%
2023/01/04	42.3	227.72	2	225.75	223.00	40.3	14,728	0.27%
2023/01/03	0.2	230.42	21	229.62	233.00	-20.8	14,662	-0.14%
2022/12/30	13	228.65	2	231.25	227.00	11	14,732	0.07%
2022/12/29	4	230.25	0	0.00	231.00	4	14,768	0.03%
2022/12/28	5.1	234.01	2.1	233.88	231.50	3	14,913	0.02%
2022/12/27	3	238.67	2.1	241.51	238.00	1	15,074	0.01%
2022/12/26	1.1	238.52	0.1	238.87	237.00	1	15,149	0.01%
2022/12/23	5	241.50	3.1	242.67	242.00	2	15,276	0.01%
2022/12/22	17.1	238.24	15.1	241.30	243.00	2	15,283	0.01%
2022/12/21	9.2	237.25	25.1	235.31	237.00	-15.9	15,279	-0.10%
2022/12/20	28.1	245.33	6.1	241.83	241.50	22.1	15,189	0.15%
2022/12/19	19.1	258.85	41	260.51	257.00	-21.9	14,930	-0.15%
2022/12/16	37	265.05	4	262.75	260.00	33	14,855	0.22%
2022/12/15	18.1	272.39	34.1	273.76	274.00	-16.1	14,757	-0.11%
2022/12/14	16.4	272.11	17	274.06	274.00	-0.6	14,743	0.00%
2022/12/13	38	276.92	20	272.18	270.00	18	14,790	0.12%
2022/12/12	4	279.25	1	279.54	281.00	3	14,675	0.02%
2022/12/09	15.1	287.23	6	285.00	281.50	9.1	14,751	0.06%
2022/12/08	11.1	282.07	9	283.78	287.00	2.1	14,641	0.01%
2022/12/07	31.3	280.91	11.3	286.57	278.50	20	14,622	0.14%
2022/12/06	5.2	308.02	6	308.50	304.50	-0.8	14,293	-0.01%
2022/12/05	10	307.75	14	309.07	310.50	-4	14,155	-0.03%
2022/12/02	4.1	288.90	6	290.42	295.50	-2	13,957	-0.01%
2022/12/01	17.5	288.24	46.1	286.57	286.50	-28.6	13,977	-0.20%
2022/11/30	3	269.00	4	268.38	269.50	-1	13,656	-0.01%
2022/11/29	5.1	268.01	0.2	268.00	267.00	4.9	13,768	0.04%
2022/11/28	4	271.25	3	270.67	273.00	1	13,889	0.01%
2022/11/25	12.2	273.05	14.1	273.96	271.00	-1.9	14,066	-0.01%
2022/11/24	3	266.83	9	265.95	270.00	-6	13,891	-0.04%
2022/11/23	2	259.25	3.2	261.99	259.00	-1.2	13,814	-0.01%
2022/11/22	1	262.00	2.3	260.05	262.00	-1.3	13,857	-0.01%
2022/11/21	1	262.00	1	262.50	261.00	0	13,867	0.00%
2022/11/18	6	265.24	9.2	261.29	258.00	-3.2	13,855	-0.02%
2022/11/17	35	268.87	1.6	270.25	267.50	33.4	13,777	0.24%
2022/11/16	9	267.83	14	268.18	272.50	-5	13,810	-0.04%
2022/11/15	13	265.19	29	266.69	270.50	-16	13,909	-0.12%
2022/11/14	3.1	261.02	7.5	267.31	263.00	-4.4	13,834	-0.03%
2022/11/11	1	256.50	3.1	256.50	256.50	-2.1	13,368	-0.02%
2022/11/10	5	232.90	2	233.00	233.50	3	13,309	0.02%
2022/11/09	7	230.57	127.2	224.93	234.50	-120.2	13,340	-0.90%	大賣/鉅額交易
2022/11/08	10	221.75	10.2	221.59	219.00	-0.2	13,260	0.00%
2022/11/07	1	217.00	3	216.00	214.50	-2	13,156	-0.02%
2022/11/04	17	211.50	4	216.13	217.00	13	13,147	0.10%
2022/11/03	117	214.83	6	214.83	217.00	111	12,958	0.86%	大買/鉅額交易
2022/11/02	17	211.59	26	213.00	217.50	-9	12,985	-0.07%
2022/11/01	15	209.53	4	210.00	208.50	11	12,849	0.09%
2022/10/31	4	210.88	70	211.10	211.50	-66	12,874	-0.51%
2022/10/28	68	208.39	4	209.75	208.50	64	12,879	0.50%
2022/10/27	2	203.75	3	204.50	207.00	-1	12,750	-0.01%
2022/10/26	33	204.17	100	200.07	199.50	-67	12,741	-0.53%
2022/10/25	24	208.81	21	208.05	207.00	3	12,665	0.02%
2022/10/24	72.5	211.03	7	205.57	207.50	65.5	12,654	0.52%
2022/10/21	34	201.12	33	200.48	195.00	1	12,710	0.01%
2022/10/20	14	198.18	15	197.50	199.50	-1	12,735	-0.01%
2022/10/19	29	207.67	34	208.91	205.00	-5	12,665	-0.04%
2022/10/18	6	198.42	7.3	200.82	201.00	-1.3	12,497	-0.01%
2022/10/17	11	190.36	6	191.25	195.00	5	12,474	0.04%
2022/10/14	1	195.00	3	193.67	195.50	-2	12,509	-0.02%
2022/10/13	0.3	181.31	2	181.50	178.00	-1.7	12,619	-0.01%
2022/10/12	4	189.75	81	187.86	189.00	-77	12,571	-0.61%
2022/10/11	81	189.30	12	190.83	187.50	69	12,616	0.55%
2022/10/07	8	205.19	65	206.81	204.00	-57	12,604	-0.45%
2022/10/06	64	203.93	5	205.39	207.00	59	12,628	0.47%
2022/10/05	3	201.33	4	203.25	200.50	-1	12,668	-0.01%
2022/10/04	2	195.75	1	199.00	198.00	1	12,570	0.01%
2022/10/03	52	188.21	50	191.93	188.50	2	12,519	0.02%
2022/09/30	10	185.50	51	186.10	189.00	-41	12,630	-0.32%
2022/09/29	42	189.55	1	189.00	186.00	41	12,684	0.32%
2022/09/28	1	197.50	3	187.67	187.00	-2	12,715	-0.02%
2022/09/27	65	194.83	63	197.17	200.00	2	12,759	0.02%
2022/09/26	3.1	194.72	5	196.90	193.00	-1.9	12,737	-0.02%
2022/09/23	7.1	206.92	5	206.30	205.00	2.1	12,722	0.02%
2022/09/22	1	209.00	4	209.50	207.00	-3	12,698	-0.02%
2022/09/21	3	215.33	3	215.00	216.00	0	12,641	0.00%
2022/09/20	1.1	217.07	1	220.50	220.50	0.1	12,644	0.00%
2022/09/19	12	222.04	0	223.00	222.00	12	12,513	0.10%
2022/09/16	0.2	225.05	2	222.00	221.50	-1.8	12,492	-0.01%
2022/09/15	2.1	230.25	2	230.75	228.00	0.1	12,403	0.00%
2022/09/14	5	228.61	0	0.00	229.50	5	12,408	0.04%
2022/09/13	7.1	243.35	3	241.17	240.00	4.1	12,285	0.03%
2022/09/12	3	248.17	0	0.00	246.50	3	12,262	0.02%
2022/09/08	1	242.00	0	0.00	242.00	1	12,336	0.01%
2022/09/07	2	241.27	2	244.00	242.00	0	12,397	0.00%
2022/09/06	1	251.49	5	252.40	250.50	-4	12,319	-0.03%
2022/09/05	8	250.13	7	251.00	247.50	1	12,305	0.01%
2022/09/02	4	244.62	1	245.50	243.00	3	12,206	0.02%
2022/09/01	22.2	248.63	1	249.00	244.50	21.2	12,032	0.18%
2022/08/31	1	266.00	1	268.00	270.50	0	11,794	0.00%
2022/08/30	34.2	266.40	35	266.81	267.50	-0.8	11,767	-0.01%
2022/08/29	7.5	261.10	3.1	265.08	266.50	4.4	11,715	0.04%
2022/08/26	4	279.38	4.9	281.60	278.00	-0.8	11,605	-0.01%
2022/08/25	2.1	275.23	51.2	274.04	276.00	-49.1	11,562	-0.42%
2022/08/24	57.2	270.90	7	272.93	270.00	50.2	11,603	0.43%
2022/08/23	11.1	278.98	7.2	279.65	274.00	3.9	11,453	0.03%
2022/08/22	14	293.79	7	291.21	288.00	7	11,245	0.06%
2022/08/19	7	289.21	11	289.73	295.00	-4	10,925	-0.04%
2022/08/18	57	276.97	59	279.92	281.50	-2	10,763	-0.02%
2022/08/17	7	278.14	4.4	278.23	278.00	2.6	10,705	0.02%
2022/08/16	13	279.77	9	280.00	277.00	4	10,591	0.04%
2022/08/15	8	279.44	12.2	276.80	282.00	-4.1	10,432	-0.04%
2022/08/12	8	258.25	13	259.27	261.50	-5	10,094	-0.05%
2022/08/11	3	254.17	5	256.20	254.00	-2	9,930	-0.02%
2022/08/10	7	250.07	10	250.15	245.50	-3	9,778	-0.03%
2022/08/09	5	250.20	2	250.25	249.00	3	9,654	0.03%
2022/08/08	1	241.00	0	0.00	246.50	1	9,525	0.01%
2022/08/05	10	244.05	10	245.40	244.00	0	9,468	0.00%
2022/08/04	13.1	234.74	14.9	232.54	234.50	-1.8	9,353	-0.02%
2022/08/03	5	234.91	6	234.92	234.00	-1	9,176	-0.01%
2022/08/02	3.3	235.80	3	234.67	238.00	0.3	9,128	0.00%
2022/08/01	6	234.83	7	237.29	243.50	-1	8,992	-0.01%
2022/07/29	5.1	242.12	5.1	242.81	240.50	-0.1	8,840	0.00%
2022/07/28	25.3	248.96	19	239.84	238.50	6.3	8,673	0.07%
2022/07/27	6.1	261.77	0	0.00	263.50	6.1	8,248	0.07%
2022/07/26	7.2	268.94	5	257.50	254.50	2.2	7,993	0.03%
2022/07/25	11.1	279.75	11	276.09	272.00	0.1	7,811	0.00%
2022/07/22	20.2	283.62	14	278.96	278.50	6.2	7,679	0.08%
2022/07/21	13.2	277.30	12	278.84	282.00	1.2	7,498	0.02%
2022/07/20	15.1	268.25	18.1	266.33	266.50	-3.1	7,230	-0.04%
2022/07/19	54	257.03	71	254.23	253.00	-17	7,063	-0.24%
2022/07/18	74	256.87	55	261.11	259.00	19	7,012	0.27%
2022/07/15	53.1	246.97	51	251.29	253.50	2.1	6,872	0.03%
2022/07/14	1	245.69	1.1	245.79	247.00	-0.1	6,744	0.00%
2022/07/13	8	249.88	18	249.28	242.00	-10	6,583	-0.15%
2022/07/12	17.1	238.75	3.1	242.29	238.50	14	6,465	0.22%
2022/07/11	4	252.51	1	249.50	248.50	3	6,373	0.05%
2022/07/08	2.2	261.92	2	257.50	262.00	0.2	6,216	0.00%
2022/07/07	24	249.54	26	248.21	251.50	-2	5,992	-0.03%
2022/07/06	3.1	242.66	1	248.50	243.00	2.1	5,833	0.04%
2022/07/05	3	248.17	3	247.17	247.00	0	5,761	0.00%
2022/07/04	2	248.00	1	257.00	244.00	1	5,570	0.02%
2022/07/01	3	247.69	1	243.50	244.00	2	5,428	0.04%
2022/06/30	0	264.06	0	0.00	260.50	0	5,294	0.00%
2022/06/29	4	275.88	2	279.50	273.50	2	5,213	0.04%
2022/06/28	1	292.66	1	310.00	289.50	0	5,134	0.00%
2022/06/27	3	301.02	3	307.67	312.50	0	5,099	0.00%
2022/06/24	2	290.24	1	290.00	284.50	1	5,038	0.02%
2022/06/23	2	292.25	1	290.00	286.50	1	4,981	0.02%
2022/06/22	2	295.26	0	295.50	294.00	2	4,931	0.04%
2022/06/21	3.1	309.95	6	312.75	314.00	-2.9	4,846	-0.06%
2022/06/20	1	306.00	1.1	301.50	299.00	-0.1	4,812	0.00%
2022/06/17	0	316.00	3	316.33	316.00	-3	4,736	-0.06%
2022/06/16	3	320.82	2	328.74	316.00	1	4,613	0.02%
2022/06/15	3.2	330.12	2	327.50	329.50	1.2	4,489	0.03%
2022/06/14	1	340.10	0	341.50	343.00	1	4,421	0.02%
2022/06/13	1	353.50	0	0.00	345.00	1	4,377	0.02%
2022/06/10	1.2	362.92	1	365.50	365.00	0.2	4,379	0.00%
2022/06/09	0.1	372.00	1	374.50	372.00	-1	4,350	-0.02%
2022/06/08	1.1	368.14	2	370.75	365.00	-1	4,333	-0.02%
2022/06/07	1.2	365.17	0	0.00	367.50	1.2	4,335	0.03%
2022/06/06	0.1	375.00	0	0.00	373.00	0.1	4,331	0.00%
2022/06/02	1	366.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	4.5	372.49	0	0.00	371.00	4.5	4,385	0.10%
2022/05/31	2	392.25	1	392.50	394.50	1	4,295	0.02%
2022/05/30	1	388.52	5.1	391.24	395.00	-4.1	4,324	-0.09%
2022/05/27	0	0.00	1	376.00	376.50	-1	4,282	-0.02%
2022/05/26	4.4	372.01	1	385.50	368.00	3.4	4,372	0.08%
2022/05/25	3	376.77	1	380.50	381.00	2	4,314	0.05%
2022/05/24	2.4	386.08	0	0.00	380.00	2.4	4,219	0.06%
2022/05/23	1	398.49	0	0.00	397.50	1	4,195	0.02%
2022/05/20	0.1	403.25	1	409.00	401.50	-0.9	4,207	-0.02%
2022/05/19	2	402.25	1	403.50	407.50	1	4,241	0.02%
2022/05/18	0	0.00	1	413.50	414.00	-1	4,263	-0.02%
2022/05/17	0	0.00	1.1	405.62	407.50	-1.1	4,259	-0.02%
2022/05/16	1.1	401.48	2.2	409.75	401.00	-1.2	4,301	-0.03%
2022/05/13	1	392.00	0.1	395.00	398.00	1	4,277	0.02%
2022/05/12	2.2	384.24	2	388.00	381.00	0.2	4,265	0.00%
2022/05/11	3.1	397.50	2.1	396.52	391.00	1	4,229	0.02%
2022/05/10	2.1	399.51	1	400.00	404.00	1.1	4,228	0.03%
2022/05/09	2	397.00	2	400.00	395.00	0	4,273	0.00%
2022/05/06	4	397.63	2	400.25	401.50	2	4,351	0.05%
2022/05/05	4	414.63	1.1	418.64	418.00	2.9	4,332	0.07%
2022/05/04	1	404.00	0	0.00	398.50	1	4,312	0.02%
2022/05/03	0	0.00	1	397.00	399.50	-1	4,350	-0.02%
2022/04/29	7	400.36	7	403.79	404.00	0	4,417	0.00%
2022/04/28	1.3	396.37	2	401.00	395.00	-0.7	4,424	-0.02%
2022/04/27	2.2	397.32	1	403.50	409.00	1.2	4,415	0.03%
2022/04/26	1	406.54	1	408.00	406.00	0	4,382	0.00%
2022/04/25	1.1	409.57	2.1	411.33	406.50	-1	4,401	-0.02%
2022/04/22	1	436.14	1	445.50	434.50	0	4,379	0.00%
2022/04/21	1	460.50	0	0.00	462.50	1	4,380	0.02%
2022/04/19	2	451.00	2	450.50	449.00	0	4,421	0.00%
2022/04/18	2	439.72	0	0.00	440.50	2	4,468	0.05%
2022/04/15	3	447.98	4	443.38	441.00	-1	4,550	-0.02%
2022/04/14	3	468.65	1	467.00	467.00	2	4,539	0.04%
2022/04/13	0	0.00	0.1	465.00	466.00	-0.1	4,553	0.00%
2022/04/12	1.1	455.06	1.3	457.54	454.00	-0.2	4,575	0.00%
2022/04/11	1.5	457.33	2	465.75	455.00	-0.5	4,551	-0.01%
2022/04/08	9	509.44	7.2	500.96	498.00	1.8	4,520	0.04%
2022/04/07	1	519.00	1	522.00	509.00	0	4,488	0.00%
2022/04/06	1	512.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	4	514.01	526.00	-4	4,428	-0.09%
2022/03/31	0	0.00	1	530.00	524.00	-1	4,442	-0.02%
2022/03/30	3	534.00	2.5	538.60	537.00	0.5	4,433	0.01%
2022/03/29	1	520.00	2.5	519.45	522.00	-1.5	4,437	-0.03%
2022/03/28	1.4	511.49	1	509.00	511.00	0.4	4,429	0.01%
2022/03/25	0	0.00	3.1	517.47	518.00	-3.1	4,437	-0.07%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	2	514.50	3.3	514.58	514.00	-1.3	4,439	-0.03%
2022/03/22	1	488.50	0.1	494.29	490.00	0.9	4,435	0.02%
2022/03/21	2	488.25	1	485.00	488.50	1	4,483	0.02%
2022/03/18	1.1	477.46	0	0.00	480.50	1.1	4,509	0.02%
2022/03/17	0	0.00	4	488.75	489.50	-4	4,508	-0.09%
2022/03/16	3	467.17	4	464.13	460.00	-1	4,481	-0.02%
2022/03/15	4.1	460.40	1	467.75	458.50	3	4,464	0.07%
2022/03/14	1	484.38	1	477.50	485.00	0	4,419	0.00%
2022/03/11	2.1	484.57	2	495.00	489.00	0.1	4,433	0.00%
2022/03/10	4	501.50	4	500.00	498.50	0	4,467	0.00%
2022/03/09	0	487.33	0	0.00	486.50	0	4,471	0.00%
2022/03/08	2.1	484.75	0	0.00	475.50	2.1	4,524	0.05%
2022/03/07	6.6	503.80	3.1	500.99	494.50	3.5	4,516	0.08%
2022/03/04	2	535.00	0	540.00	547.00	2	4,550	0.04%
2022/03/03	4	553.84	1	557.00	535.00	3	4,564	0.07%
2022/03/02	1	545.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	8	546.50	7.1	544.21	539.00	0.9	4,670	0.02%
2022/02/25	0	529.00	2.1	526.54	524.00	-2	4,634	-0.04%
2022/02/24	2.1	515.59	0	528.00	512.00	2.1	4,608	0.04%
2022/02/23	0.1	525.55	2	528.96	529.00	-2	4,578	-0.04%
2022/02/22	1.1	521.96	0	0.00	521.00	1.1	4,598	0.02%
2022/02/21	0.1	536.00	0	0.00	533.00	0.1	4,628	0.00%
2022/02/18	1	535.78	3.6	536.99	536.00	-2.5	4,626	-0.05%
2022/02/15	0	507.50	0	0.00	502.00	0	4,807	0.00%
2022/02/14	0	497.93	0	496.50	496.00	0	4,926	0.00%
2022/02/11	2	516.00	0	0.00	514.00	2	5,001	0.04%
2022/02/10	1	517.01	0	0.00	516.00	1	5,059	0.02%
2022/02/09	4.1	515.29	4	512.54	526.00	0.1	5,105	0.00%
2022/02/08	1	506.59	2.1	501.38	506.00	-1.1	5,149	-0.02%
2022/02/07	1	477.49	1	476.00	478.00	0	5,192	0.00%
2022/01/26	1	477.53	1	476.50	472.00	0	5,269	0.00%
2022/01/25	2.2	480.70	1.3	483.12	477.00	0.9	5,410	0.02%
2022/01/24	2	487.01	2.1	488.21	496.00	-0.1	5,518	0.00%
2022/01/21	1.3	508.35	0	0.00	490.50	1.3	5,596	0.02%
2022/01/20	2	519.97	1	518.00	526.00	1	5,627	0.02%
2022/01/19	4.2	526.96	2	519.00	519.00	2.2	5,821	0.04%
2022/01/18	2	538.45	6.1	545.19	545.00	-4	5,860	-0.07%
2022/01/17	2	525.04	1	525.00	528.00	1	5,876	0.02%
2022/01/14	0.1	507.40	0	506.00	514.00	0.1	5,944	0.00%
2022/01/13	1	512.00	2	514.59	520.00	-1	6,018	-0.02%
2022/01/12	1.1	518.43	1	516.08	505.00	0.1	6,150	0.00%
2022/01/11	4.1	513.55	2	508.00	509.00	2.1	6,285	0.03%
2022/01/10	8.3	533.28	4	523.00	517.00	4.3	6,323	0.07%
2022/01/07	3.1	565.44	1	566.00	558.00	2.1	6,329	0.03%
2022/01/06	2	574.52	3	579.67	573.00	-1	6,406	-0.02%
2022/01/05	0	0.00	2	592.00	589.00	-2	6,501	-0.03%
2022/01/04	4	590.50	3	589.67	585.00	1	6,518	0.02%
2022/01/03	2	593.88	6.1	585.18	583.00	-4	6,579	-0.06%
2021/12/29	1	569.99	0	0.00	569.00	1	6,716	0.02%
2021/12/28	0	571.00	0	0.00	572.00	0	6,892	0.00%
2021/12/27	1	579.88	1	574.03	576.00	0	6,985	0.00%
2021/12/24	1	575.00	0.1	579.00	567.00	0.9	7,055	0.01%
2021/12/23	1	576.18	3	581.33	573.00	-2	7,209	-0.03%
2021/12/22	3	578.00	3	573.33	571.00	0	7,317	0.00%
2021/12/21	0	0.00	1	572.97	577.00	-1	7,389	-0.01%
2021/12/20	1	561.00	1	568.00	565.00	0	7,459	0.00%
2021/12/17	1	565.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	2	573.50	3	576.61	572.00	-1	7,602	-0.01%
2021/12/15	1	570.00	1	571.00	575.00	0	7,603	0.00%
2021/12/14	1.1	557.23	0	558.24	556.00	1.1	7,611	0.01%
2021/12/13	0.1	574.00	0	577.00	574.00	0	7,668	0.00%
2021/12/10	5	571.41	0	0.00	572.00	5	7,717	0.06%
2021/12/09	3	583.38	3	594.97	586.00	0	7,738	0.00%
2021/12/08	0	590.00	1	599.88	585.00	-1	7,744	-0.01%
2021/12/07	3	591.00	1	590.00	586.00	2	7,757	0.03%
2021/12/06	5.2	585.95	1	594.00	581.00	4.2	7,771	0.05%
2021/12/03	2.1	599.48	0	0.00	601.00	2.1	7,856	0.03%
2021/12/02	1.3	599.64	2	612.50	590.00	-0.7	7,958	-0.01%
2021/12/01	3.1	612.29	3	610.33	608.00	0.1	8,101	0.00%
2021/11/30	3	613.98	6.3	613.46	626.00	-3.3	8,105	-0.04%
2021/11/29	5.2	580.55	3.2	583.63	584.00	2	8,059	0.02%
2021/11/26	4	582.50	4.1	585.20	585.00	-0.1	8,084	0.00%
2021/11/25	2	576.50	6.1	579.82	579.00	-4.1	8,020	-0.05%
2021/11/24	1	568.00	1.1	564.45	566.00	-0.1	8,127	0.00%
2021/11/23	1	555.01	0	0.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	1	550.00	561.00	-1	8,299	-0.01%
2021/11/19	2.1	550.35	2	555.50	548.00	0.1	8,432	0.00%
2021/11/18	7	553.72	3	548.00	548.00	4	8,499	0.05%
2021/11/17	0	0.00	3	558.67	560.00	-3	8,526	-0.04%
2021/11/16	1.1	563.04	1	560.00	561.00	0.1	8,574	0.00%
2021/11/15	4.4	567.39	1	567.35	562.00	3.3	8,567	0.04%
2021/11/12	9	578.45	6.1	577.87	574.00	2.9	8,598	0.03%
2021/11/11	4	571.22	5	573.80	576.00	-1	8,569	-0.01%
2021/11/10	1.1	546.38	4.1	552.80	555.00	-3	8,532	-0.04%
2021/11/09	5	545.00	3.2	545.31	542.00	1.8	8,549	0.02%
2021/11/08	8.2	540.26	4	538.00	536.00	4.2	8,522	0.05%
2021/11/05	3	543.67	7.1	551.61	558.00	-4.1	8,506	-0.05%
2021/11/04	4	545.75	5	548.20	535.00	-1	8,427	-0.01%
2021/11/03	2	521.51	3	522.00	530.00	-1	8,376	-0.01%
2021/11/02	9	529.83	6.1	533.85	526.00	2.9	8,331	0.03%
2021/11/01	4.2	512.09	5.1	522.54	514.00	-0.8	8,267	-0.01%
2021/10/29	2	469.01	4.1	478.81	490.50	-2.1	8,313	-0.02%
2021/10/28	5	467.80	4.2	473.39	465.50	0.8	8,216	0.01%
2021/10/27	7	463.07	15.3	466.71	470.50	-8.3	8,151	-0.10%
2021/10/26	2	440.55	3	443.00	440.50	-1	7,978	-0.01%
2021/10/25	3	443.33	4	443.38	442.00	-1	8,045	-0.01%
2021/10/22	6	440.00	10	442.95	440.50	-4	8,096	-0.05%
2021/10/21	9	437.28	2	449.56	430.00	7	8,048	0.09%
2021/10/20	11.1	448.90	7.1	452.57	456.50	4.1	8,036	0.05%
2021/10/19	4	443.65	14.6	442.28	450.50	-10.6	7,971	-0.13%
2021/10/18	1	413.87	0	0.00	412.00	1	7,845	0.01%
2021/10/15	2	415.25	9.6	416.45	413.50	-7.6	7,803	-0.10%
2021/10/14	10.2	395.10	2	395.25	392.50	8.2	7,727	0.11%
2021/10/13	4.7	400.88	0.1	415.00	393.00	4.6	7,675	0.06%
2021/10/12	0	0.00	1	419.00	418.50	-1	7,620	-0.01%
2021/10/08	8	437.31	5	430.86	430.00	3	7,639	0.04%
2021/10/07	11	429.37	16	430.13	431.00	-5	7,595	-0.07%
2021/10/06	12.1	421.67	11	408.86	407.00	1.1	7,534	0.01%
2021/10/05	7	416.71	6	413.09	425.00	1	7,507	0.01%
2021/10/04	7.3	414.65	5.1	410.23	401.50	2.2	7,422	0.03%
2021/10/01	0	427.00	1	426.50	423.00	-1	7,494	-0.01%
2021/09/30	4	426.88	7	434.50	435.00	-3	7,545	-0.04%
2021/09/29	10.3	433.70	4.1	423.52	419.00	6.3	7,446	0.08%
2021/09/28	8	448.13	5	454.50	463.00	3	7,375	0.04%
2021/09/27	8.1	470.32	5.1	463.78	461.00	3	7,334	0.04%
2021/09/24	9	475.18	7	473.36	473.00	2	7,293	0.03%
2021/09/23	4	463.40	6	463.47	469.50	-2	7,221	-0.03%
2021/09/22	6	449.33	3.1	444.57	443.00	2.9	7,174	0.04%
2021/09/17	0.1	451.00	1	459.00	460.00	-0.9	7,178	-0.01%
2021/09/16	4	457.62	7.3	453.37	449.00	-3.3	7,207	-0.05%
2021/09/15	3	438.01	2	445.50	448.50	1	7,272	0.01%
2021/09/14	2	440.00	4	442.87	444.00	-2	7,355	-0.03%
2021/09/13	2	432.75	2	428.02	434.00	0	7,539	0.00%
2021/09/10	1	424.44	2.1	428.07	433.00	-1	7,642	-0.01%
2021/09/09	0	0.00	1.1	418.50	420.50	-1.1	7,689	-0.01%
2021/09/08	3.2	415.70	2	420.25	410.00	1.2	7,719	0.02%
2021/09/07	3.6	440.34	2	439.00	438.50	1.6	7,636	0.02%
2021/09/06	4	448.38	5.1	448.55	453.50	-1.1	7,514	-0.01%
2021/09/03	0	420.00	3	424.83	427.00	-3	7,378	-0.04%
2021/09/02	5.1	421.21	4.1	420.66	413.00	1	7,455	0.01%
2021/09/01	4.6	424.41	1.1	425.23	426.00	3.5	7,564	0.05%
2021/08/31	0	0.00	2.1	419.75	421.50	-2.1	7,632	-0.03%
2021/08/30	2	415.00	3	420.17	420.50	-1	7,856	-0.01%
2021/08/27	9.1	401.19	17.2	404.31	413.00	-8.1	7,882	-0.10%
2021/08/26	5	383.70	4	382.25	379.50	1	7,929	0.01%
2021/08/25	3.1	380.77	9.7	384.63	387.50	-6.6	7,950	-0.08%
2021/08/24	11	377.36	9	373.11	369.50	2	7,916	0.03%
2021/08/23	2	378.50	6	382.83	387.00	-4	8,053	-0.05%
2021/08/20	4	366.63	2	366.00	365.00	2	8,070	0.02%
2021/08/19	0.3	365.02	5	362.82	360.00	-4.7	8,102	-0.06%
2021/08/18	6	359.08	0	373.00	373.50	6	8,165	0.07%
2021/08/17	5.1	366.17	4	359.25	352.00	1.1	8,221	0.01%
2021/08/16	5.1	376.52	5.1	374.45	375.50	0	8,285	0.00%
2021/08/13	12	383.21	2	381.50	380.00	10	8,408	0.12%
2021/08/12	0	0.00	1	395.00	400.50	-1	8,396	-0.01%
2021/08/11	4.1	389.11	3.1	387.74	385.00	1	8,478	0.01%
2021/08/10	1	402.00	3	403.50	401.00	-2	8,727	-0.02%
2021/08/09	1	408.50	0	0.00	402.50	1	9,021	0.01%
2021/08/06	3	404.00	4.1	406.71	416.00	-1.1	9,206	-0.01%
2021/08/05	1	415.00	2	411.25	414.50	-1	9,399	-0.01%
2021/08/04	21	406.21	21.1	413.73	396.00	-0.1	9,662	0.00%
2021/08/03	0	0.00	0	402.00	405.50	0	9,629	0.00%
2021/08/02	1	388.00	1.1	405.48	389.50	-0.1	9,681	0.00%
2021/07/30	3.1	399.44	1.1	396.69	397.00	2	9,818	0.02%
2021/07/29	4	411.88	5	408.15	416.00	-1	9,932	-0.01%
2021/07/28	7	375.65	9	369.74	383.50	-2	9,954	-0.02%
2021/07/27	1	375.96	1	385.50	375.50	0	10,059	0.00%
2021/07/26	8.1	389.53	6.2	387.31	385.50	2	10,058	0.02%
2021/07/23	5.5	407.31	2.1	394.36	391.50	3.4	10,051	0.03%
2021/07/22	0	0.00	2.2	424.62	427.50	-2.2	10,131	-0.02%
2021/07/21	2.3	412.92	0.1	410.50	409.00	2.2	10,227	0.02%
2021/07/20	6	419.51	7	422.14	418.50	-1	10,396	-0.01%
2021/07/19	3	425.50	2	431.50	420.00	1	10,432	0.01%
2021/07/16	4	433.50	4.1	422.61	436.00	-0.1	10,488	0.00%
2021/07/15	4.1	425.89	3	427.33	419.50	1.1	10,505	0.01%
2021/07/14	3	427.51	4	431.62	434.00	-1	10,527	-0.01%
2021/07/13	7	432.86	4	439.13	420.00	3	10,581	0.03%
2021/07/12	4	422.26	5	425.20	428.00	-1	10,654	-0.01%
2021/07/09	4.1	416.41	4	418.07	418.00	0.1	10,783	0.00%
2021/07/08	7	430.89	8	432.75	419.00	-1	10,861	-0.01%
2021/07/07	7	423.07	10.1	424.68	424.50	-3.1	10,779	-0.03%
2021/07/06	4.1	410.43	2	412.50	407.50	2.1	10,703	0.02%
2021/07/05	3	396.00	8	402.69	406.00	-5	10,729	-0.05%
2021/07/02	4	384.00	6.1	387.71	391.50	-2.1	10,733	-0.02%
2021/07/01	4.1	382.24	4.2	388.33	379.00	-0.1	10,827	0.00%
2021/06/30	1	385.50	1	390.00	389.50	0	10,896	0.00%
2021/06/29	6.1	388.84	7	390.14	389.00	-0.9	11,072	-0.01%
2021/06/28	3.1	390.97	2.1	396.38	387.50	1	11,215	0.01%
2021/06/25	6.1	399.51	5.1	394.41	393.00	1	11,430	0.01%
2021/06/24	8	401.99	8	405.68	402.50	0	11,444	0.00%
2021/06/23	7	393.71	7	396.43	394.00	0	11,434	0.00%
2021/06/22	8	383.17	7.9	377.42	387.00	0.1	11,496	0.00%
2021/06/21	5	364.58	9.2	367.28	358.50	-4.2	11,504	-0.04%
2021/06/18	9	359.83	9	358.56	359.50	0	11,641	0.00%
2021/06/17	4	340.25	2	343.58	354.50	2	11,625	0.02%
2021/06/16	4	346.00	8	346.88	340.50	-4	11,770	-0.03%
2021/06/11	6	348.74	5	350.10	345.50	1	12,086	0.01%
2021/06/10	7.1	352.61	1.1	362.60	348.50	6	12,066	0.05%
2021/06/09	12.1	357.44	15	360.26	361.50	-3	12,014	-0.02%
2021/06/08	7	353.35	8.4	354.52	350.00	-1.3	12,086	-0.01%
2021/06/07	5.3	348.32	8	349.63	352.00	-2.7	12,149	-0.02%
2021/06/04	10.2	340.50	13	339.81	341.00	-2.8	12,164	-0.02%
2021/06/03	10	332.20	16.2	334.92	335.50	-6.2	12,286	-0.05%
2021/06/02	4.1	324.48	3	330.17	319.50	1.1	12,406	0.01%
2021/06/01	6.4	329.11	4	334.38	326.00	2.4	12,809	0.02%
2021/05/31	8	326.38	7.1	327.09	330.50	0.9	12,903	0.01%
2021/05/28	2.2	316.98	1.1	322.18	313.00	1.1	12,973	0.01%
2021/05/27	5.1	311.56	5.2	313.12	318.00	0	13,120	0.00%
2021/05/26	8.2	321.94	7.1	322.10	318.00	1.1	13,659	0.01%
2021/05/25	6	329.67	11.2	330.47	323.00	-5.2	13,888	-0.04%
2021/05/24	12.1	316.92	10.1	315.12	322.50	1.9	14,179	0.01%
2021/05/21	7	313.14	13	307.08	315.00	-6	14,241	-0.04%
2021/05/20	3.2	302.14	5	299.30	292.00	-1.8	14,242	-0.01%
2021/05/19	5	309.80	4	311.00	303.50	1	14,320	0.01%
2021/05/18	11.2	310.68	10.3	312.78	310.00	1	14,420	0.01%
2021/05/17	6.9	297.94	10.4	298.64	302.00	-3.6	14,416	-0.02%
2021/05/14	7.4	291.57	12	297.08	290.00	-4.7	14,577	-0.03%
2021/05/13	3.2	269.38	5.1	273.98	283.50	-1.9	14,722	-0.01%
2021/05/12	10.2	273.76	13.6	274.46	268.50	-3.4	14,720	-0.02%
2021/05/11	13.1	289.32	5.1	287.98	279.50	8	14,604	0.05%
2021/05/10	9.2	313.40	6.3	321.09	307.00	2.9	14,629	0.02%
2021/05/07	6.2	307.44	10.5	312.07	318.00	-4.3	14,693	-0.03%
2021/05/06	3.1	292.11	8.1	300.14	305.00	-5	14,811	-0.03%
2021/05/05	5.3	302.29	3.4	315.47	289.00	1.9	14,962	0.01%
2021/05/04	4	304.25	13.6	306.80	308.00	-9.6	15,155	-0.06%
2021/05/03	4.5	301.36	1	305.50	298.50	3.5	15,361	0.02%
2021/04/29	2.1	315.53	2	320.00	318.50	0.1	15,576	0.00%
2021/04/28	7.1	318.42	18	317.81	316.00	-11	15,722	-0.07%
2021/04/27	12.2	306.46	6	305.17	307.50	6.2	15,651	0.04%
2021/04/26	22.7	311.58	2	320.50	305.50	20.7	15,604	0.13%
2021/04/23	4	323.74	8	323.56	324.50	-4	15,471	-0.03%
2021/04/22	5	320.90	6.1	321.93	315.50	-1.1	15,551	-0.01%
2021/04/21	5.1	318.93	3	324.98	316.00	2.1	15,609	0.01%
2021/04/20	7.1	316.51	4	317.75	320.50	3.1	15,797	0.02%
2021/04/19	7.3	322.01	10.3	318.75	319.50	-3	15,976	-0.02%
2021/04/16	10	333.20	8	334.75	332.50	2	16,094	0.01%
2021/04/15	8.3	335.25	6	327.00	341.50	2.3	16,156	0.01%
2021/04/14	3	310.34	9	313.72	315.50	-6	16,343	-0.04%
2021/04/13	3	324.56	2.1	329.43	320.00	0.9	16,600	0.01%
2021/04/12	1.2	327.49	0.2	325.00	323.00	1	17,156	0.01%
2021/04/09	5.3	335.72	5	339.99	334.50	0.3	17,408	0.00%
2021/04/08	4.1	337.17	1.1	333.57	332.50	3.1	17,517	0.02%
2021/04/07	5.1	341.42	0.1	342.14	340.50	5	17,676	0.03%
2021/04/06	5	352.40	1.1	359.13	351.00	3.9	17,697	0.02%
2021/04/01	5	360.00	5	361.00	351.50	0	17,728	0.00%
2021/03/31	10.1	352.60	5	350.70	354.00	5.1	17,659	0.03%
2021/03/30	2	349.75	4	346.04	356.00	-2	17,607	-0.01%
2021/03/29	1.1	339.82	1	339.00	332.00	0.1	17,594	0.00%
2021/03/26	10	329.96	16.2	330.11	335.50	-6.1	17,648	-0.03%
2021/03/25	14.3	331.06	6	329.08	318.00	8.3	17,696	0.05%
2021/03/24	7	322.36	10.4	326.22	326.00	-3.4	17,729	-0.02%
2021/03/23	11	319.36	21.1	321.04	305.50	-10.1	17,862	-0.06%
2021/03/22	2	304.75	3.5	303.44	306.50	-1.5	17,897	-0.01%
2021/03/19	9	303.66	3.1	304.26	307.00	5.9	18,207	0.03%
2021/03/18	7	307.50	13.3	310.34	312.50	-6.3	18,415	-0.03%
2021/03/17	5	297.10	13	298.58	299.00	-8	19,046	-0.04%
2021/03/16	4.1	293.90	2	295.25	293.50	2.1	19,039	0.01%
2021/03/15	4	294.50	5	296.48	296.00	-1	19,156	-0.01%
2021/03/12	6	294.75	10.2	298.18	292.00	-4.2	19,332	-0.02%
2021/03/11	8	287.94	11	287.82	293.00	-3	19,290	-0.02%
2021/03/10	20	284.85	23.6	281.52	283.50	-3.6	19,312	-0.02%
2021/03/09	18.8	275.96	15	278.07	273.50	3.8	19,378	0.02%
2021/03/08	22.2	293.66	9.2	291.63	279.50	13	19,323	0.07%
2021/03/05	12	287.63	26.2	291.19	295.00	-14.2	19,253	-0.07%
2021/03/04	10.2	279.46	9	280.11	278.50	1.2	19,494	0.01%
2021/03/03	19.4	280.14	7.1	283.43	280.50	12.3	20,089	0.06%
2021/03/02	11.1	299.15	4.1	306.85	291.00	7	20,206	0.03%
2021/02/26	16.6	304.91	13.1	307.03	299.00	3.6	20,621	0.02%
2021/02/25	16.2	314.08	12.5	313.96	306.00	3.6	20,571	0.02%
2021/02/24	11.5	305.58	18.2	304.42	295.00	-6.7	20,482	-0.03%
2021/02/23	12.1	288.44	3.1	287.92	286.00	9	20,111	0.04%
2021/02/22	10.1	297.09	8.1	298.84	294.50	2.1	20,077	0.01%
2021/02/19	8.1	289.64	7	292.43	290.00	1.1	20,068	0.01%
2021/02/18	11.2	287.05	9	288.89	288.00	2.2	20,471	0.01%
2021/02/17	11.1	282.91	13	284.96	286.50	-1.9	20,394	-0.01%
2021/02/05	12.1	266.87	12.1	259.80	265.00	0.1	20,323	0.00%
2021/02/04	16.1	247.34	19	248.32	254.00	-3	20,022	-0.01%
2021/02/03	10.1	248.79	9.5	243.71	243.50	0.6	19,998	0.00%
2021/02/02	12	244.38	13.1	241.61	246.00	-1.1	20,266	-0.01%
2021/02/01	5.4	226.46	5	222.66	233.00	0.3	20,194	0.00%
2021/01/29	7	237.07	5	234.70	226.00	2	20,282	0.01%
2021/01/28	9	237.78	6	239.51	236.00	3	20,453	0.01%
2021/01/27	10.1	243.14	12	244.38	248.00	-1.9	20,900	-0.01%
2021/01/26	10	243.70	10	243.75	238.00	0	20,689	0.00%
2021/01/25	14	241.50	8	239.19	233.50	6	20,465	0.03%
2021/01/22	3	248.17	7	248.70	253.50	-4	20,285	-0.02%
2021/01/21	4	229.63	9	227.17	230.50	-5	20,632	-0.02%
2021/01/20	0	0.00	2	215.00	216.50	-2	20,912	-0.01%
2021/01/19	3.1	224.15	2	224.75	221.00	1.1	20,942	0.01%
2021/01/18	1	219.00	3	222.33	223.00	-2	20,942	-0.01%
2021/01/15	5.1	219.78	4	221.13	219.00	1.1	21,070	0.00%
2021/01/14	5	221.20	8.1	219.25	224.00	-3.1	21,183	-0.01%
2021/01/13	9	225.11	7	222.00	220.00	2	21,377	0.01%
2021/01/12	6.1	217.24	5	219.90	222.00	1.1	21,255	0.00%
2021/01/11	15	216.93	16	219.09	221.00	-1	21,231	0.00%
2021/01/08	3	215.31	9	213.50	216.00	-6	21,161	-0.03%
2021/01/07	12.1	212.86	16	213.03	212.50	-3.9	21,266	-0.02%
2021/01/06	9.2	208.87	7	210.64	205.50	2.2	21,103	0.01%
2021/01/05	26	205.40	25	208.60	209.00	1	20,767	0.00%
2021/01/04	6	191.00	14	194.93	200.00	-8	20,315	-0.04%
2020/12/31	7	182.57	8.2	182.56	182.00	-1.2	20,417	-0.01%
2020/12/30	0	177.00	7.1	178.22	178.00	-7	20,352	-0.03%
2020/12/29	0	0.00	5	175.40	175.00	-5	20,296	-0.02%
2020/12/28	2	171.00	7	171.14	173.50	-5	20,363	-0.02%
2020/12/25	6.2	170.17	4	172.25	168.50	2.2	20,484	0.01%
2020/12/24	8	173.19	0	0.00	171.50	8	20,704	0.04%
2020/12/23	6	175.58	8	175.75	176.50	-2	21,025	-0.01%
2020/12/22	5	171.00	2	173.25	170.00	3	21,244	0.01%
2020/12/21	2	170.50	8	171.81	177.00	-6	21,463	-0.03%
2020/12/18	10	174.20	4	173.88	173.00	6	21,402	0.03%
2020/12/17	15	176.20	14	177.00	176.50	1	21,487	0.00%
2020/12/16	16	179.72	16	178.25	176.50	0	21,308	0.00%
2020/12/15	14	177.93	7	176.57	174.50	7	21,169	0.03%
2020/12/14	18	177.22	17	181.71	186.00	1	21,176	0.00%
2020/12/11	37.1	183.03	45	183.17	173.50	-7.9	21,227	-0.04%
2020/12/10	3	178.17	2	175.00	178.00	1	20,892	0.00%
2020/12/09	3.1	179.11	0	0.00	177.00	3.1	20,964	0.01%
2020/12/08	5	176.60	10	178.21	180.00	-5	21,114	-0.02%
2020/12/07	2.3	174.80	7	174.79	172.50	-4.7	21,181	-0.02%
2020/12/04	22	172.02	14	170.61	169.50	8	21,257	0.04%
2020/12/03	23	171.00	18.7	170.93	172.00	4.3	21,423	0.02%
2020/12/02	16	179.44	14	177.71	177.50	2	21,593	0.01%
2020/12/01	18.1	177.94	16	175.84	175.00	2.1	21,832	0.01%
2020/11/30	32	179.14	32.1	178.35	181.00	-0.1	22,146	0.00%
2020/11/27	63.1	171.35	56	170.25	171.00	7.1	22,106	0.03%
2020/11/26	15	157.70	26	159.27	165.00	-11	21,958	-0.05%
2020/11/25	36	153.83	21	153.10	150.00	15	21,831	0.07%
2020/11/24	10	147.45	14	148.00	152.50	-4	21,510	-0.02%
2020/11/23	4	141.75	15	142.33	139.00	-11	21,122	-0.05%
2020/11/20	7	137.00	6	136.25	138.00	1	21,154	0.00%
2020/11/19	7	137.64	3	137.00	136.50	4	21,594	0.02%
2020/11/18	18	141.19	9	141.06	140.50	9	22,024	0.04%
2020/11/17	3	140.83	16	141.06	144.00	-13	22,546	-0.06%
2020/11/16	5	135.00	4	135.00	134.50	1	22,619	0.00%
2020/11/13	11	133.59	6	133.50	133.50	5	23,023	0.02%
2020/11/12	2	133.25	3.2	132.72	133.00	-1.2	23,372	0.00%
2020/11/11	20	132.95	21	131.36	130.00	-1	24,230	0.00%
2020/11/10	76	129.88	92	130.61	131.00	-16	24,580	-0.07%
2020/11/09	5	127.60	3	127.67	125.50	2	24,922	0.01%
2020/11/06	8	128.81	9	128.78	126.50	-1	25,163	0.00%
2020/11/05	15	125.70	13	126.96	127.50	2	25,319	0.01%
2020/11/04	12	121.96	31	124.15	125.50	-19	25,317	-0.08%
2020/11/03	7	117.43	5	117.70	118.00	2	24,845	0.01%
2020/11/02	3	115.50	24	115.65	116.50	-21	25,018	-0.08%
2020/10/30	27	114.80	22	114.30	115.50	5	25,649	0.02%
2020/10/29	35.2	111.38	38.2	110.36	114.50	-3	25,690	-0.01%
2020/10/28	38.2	114.65	9	112.22	111.00	29.2	25,271	0.12%
2020/10/27	12	117.88	13	119.81	121.00	-1	24,968	0.00%
2020/10/26	3	119.00	4	119.25	119.00	-1	25,251	0.00%
2020/10/23	57	121.02	57	119.99	121.00	0	25,337	0.00%
2020/10/22	6	121.08	1	120.50	121.50	5	25,415	0.02%
2020/10/21	6	130.08	8	131.50	125.50	-2	25,266	-0.01%
2020/10/20	2	126.50	2	128.50	130.00	0	25,065	0.00%
2020/10/19	23	128.35	25	127.50	126.50	-2	25,132	-0.01%
2020/10/16	57	127.44	60	128.60	124.50	-3	25,702	-0.01%
2020/10/15	5	128.20	3	129.00	128.00	2	25,721	0.01%
2020/10/14	1	123.00	5	127.30	127.50	-4	25,500	-0.02%
2020/10/13	3	124.50	6	122.92	123.00	-3	25,389	-0.01%
2020/10/12	3	125.50	0	0.00	124.50	3	25,464	0.01%
2020/10/08	12	126.75	23	126.93	127.00	-11	25,504	-0.04%
2020/10/07	6	121.33	1	121.00	121.50	5	25,230	0.02%
2020/10/06	1	121.00	4	122.38	121.50	-3	25,325	-0.01%
2020/10/05	3	118.50	11	118.55	119.50	-8	25,291	-0.03%
2020/09/30	3	117.83	4	117.38	118.00	-1	25,190	0.00%
2020/09/29	23	117.74	17	118.85	116.00	6	25,088	0.02%
2020/09/28	9	119.56	12	120.08	120.50	-3	24,889	-0.01%
2020/09/25	9	117.50	4	115.63	113.00	5	24,582	0.02%
2020/09/24	10	122.25	2	122.00	119.50	8	24,484	0.03%
2020/09/23	5	127.90	4	127.25	128.00	1	24,310	0.00%
2020/09/22	17	128.00	8	128.31	127.00	9	24,831	0.04%
2020/09/21	25	132.68	20	130.83	130.00	5	24,943	0.02%
2020/09/18	8	133.69	8	134.31	134.50	0	24,915	0.00%
2020/09/17	37	133.84	36	135.25	136.00	1	24,892	0.00%
2020/09/16	9	133.06	20	133.48	133.00	-11	24,713	-0.04%
2020/09/15	29	131.50	28	129.96	129.50	1	24,499	0.00%
2020/09/14	10	125.10	10	125.15	125.50	0	24,093	0.00%
2020/09/11	35	124.10	32	123.27	123.00	3	24,262	0.01%
2020/09/10	36	131.10	36	126.54	126.00	0	24,201	0.00%
2020/09/09	28	127.89	28	126.61	132.00	0	24,286	0.00%
2020/09/08	27	130.81	30	130.12	128.00	-3	24,190	-0.01%
2020/09/07	40	131.20	36	129.64	126.50	4	24,242	0.02%
2020/09/04	28	136.27	23	137.70	136.50	5	24,763	0.02%
2020/09/03	24.2	136.70	33	138.45	138.00	-8.8	25,002	-0.04%
2020/09/02	104	132.89	86	133.62	131.00	18	24,461	0.07%	大買/
2020/09/01	29	127.67	83	126.41	132.50	-54	23,928	-0.23%
2020/08/31	39	123.28	17	123.56	120.50	22	23,549	0.09%
2020/08/28	35	126.66	7	124.86	123.00	28	23,383	0.12%
2020/08/27	15	130.43	13	131.85	129.00	2	23,254	0.01%
2020/08/26	44	130.34	54	131.13	131.00	-10	23,598	-0.04%
2020/08/25	57	129.98	49	130.92	129.00	8	23,887	0.03%
2020/08/24	22	133.32	15	132.30	132.00	7	23,450	0.03%
2020/08/21	58	135.05	88.1	135.88	140.50	-30.1	23,067	-0.13%
2020/08/20	21	133.90	14	135.07	128.00	7	22,561	0.03%
2020/08/19	26	142.04	10	142.30	142.00	16	22,319	0.07%
2020/08/18	12	140.42	10	139.60	138.50	2	22,087	0.01%
2020/08/17	64	140.82	52.3	142.24	138.50	11.7	22,089	0.05%
2020/08/14	44	137.67	45	133.99	144.00	-1	21,462	0.00%
2020/08/13	29	133.71	26	133.92	131.00	3	21,254	0.01%
2020/08/12	14	128.00	24	126.58	129.00	-10	21,126	-0.05%
2020/08/11	18	116.64	20	117.33	117.50	-2	20,834	-0.01%
2020/08/10	10	118.25	19	118.26	120.00	-9	20,473	-0.04%
2020/08/07	3	116.33	1	117.00	113.50	2	20,183	0.01%
2020/08/06	14	117.68	10	117.50	118.50	4	20,065	0.02%
2020/08/05	41.3	114.51	36	117.32	116.00	5.3	19,961	0.03%
2020/08/04	9	108.22	15	108.87	111.50	-6	19,411	-0.03%
2020/08/03	13	101.88	4	102.00	101.50	9	19,281	0.05%
2020/07/31	3	101.00	9	99.52	100.00	-6	19,193	-0.03%
2020/07/30	19	99.10	13	99.17	100.00	6	19,020	0.03%
2020/07/29	2	94.05	0	0.00	94.60	2	18,671	0.01%
2020/07/28	27	96.61	10	97.29	96.10	17	18,568	0.09%
2020/07/27	4	94.10	22	93.18	94.40	-18	18,413	-0.10%
2020/07/24	6	93.17	5	94.00	92.30	1	18,529	0.01%
2020/07/23	12	96.17	11	96.56	96.00	1	18,691	0.01%
2020/07/22	20	93.96	23	95.45	96.50	-3	18,608	-0.02%
2020/07/21	10	86.66	56	87.80	89.80	-46	17,942	-0.26%
2020/07/20	13	81.29	7	79.30	81.70	6	18,263	0.03%
2020/07/17	55	80.47	15	81.70	79.80	40	18,346	0.22%
2020/07/16	59	82.15	68	82.39	81.80	-9	18,413	-0.05%
2020/07/15	19	81.82	37	81.82	80.50	-18	18,412	-0.10%
2020/07/14	8	80.29	9	80.10	79.00	-1	18,485	-0.01%
2020/07/13	27	81.86	12	82.26	82.70	15	18,653	0.08%
2020/07/10	21	82.84	27	83.49	82.70	-6	18,846	-0.03%
2020/07/09	12	87.74	3	86.83	86.10	9	19,015	0.05%
2020/07/08	25	87.93	28	88.47	88.10	-3	19,258	-0.02%
2020/07/07	11	86.43	25	86.10	85.40	-14	19,298	-0.07%
2020/07/06	26	86.75	28.3	86.82	86.50	-2.3	19,317	-0.01%
2020/07/03	66.3	84.65	70	84.31	84.30	-3.7	19,427	-0.02%
2020/07/02	41	79.78	48	79.51	81.90	-7	19,400	-0.04%
2020/07/01	87	81.52	74	80.23	78.40	13	19,314	0.07%
2020/06/30	9	77.79	17	77.91	79.30	-8	18,858	-0.04%
2020/06/29	3	72.30	4	73.20	72.10	-1	18,765	-0.01%
2020/06/24	1	72.10	4	71.48	72.10	-3	18,843	-0.02%
2020/06/23	28	73.10	20	70.35	70.50	8	19,099	0.04%
2020/06/22	41	72.11	41	72.34	72.50	0	19,195	0.00%
2020/06/19	17	69.12	33	69.58	69.60	-16	19,083	-0.08%
2020/06/18	41	69.06	61	69.15	69.40	-20	19,140	-0.10%
2020/06/17	26	67.62	22	67.76	67.80	4	18,947	0.02%
2020/06/16	33	66.47	40	66.70	66.50	-7	18,966	-0.04%
2020/06/15	55	64.94	115	64.43	63.30	-60	18,702	-0.32%	大賣/
2020/06/12	59	64.60	60	64.72	65.40	-1	18,726	-0.01%
2020/06/11	127	67.24	102	67.62	65.90	25	18,425	0.14%	大買/大賣/
2020/06/10	3	62.53	73	64.24	65.30	-70	17,466	-0.40%
2020/06/09	13	59.36	6	59.65	59.40	7	16,885	0.04%
2020/06/08	13	59.87	4	59.78	59.50	9	16,932	0.05%
2020/06/05	29	60.42	65	60.37	60.40	-36	16,913	-0.21%
2020/06/04	37	59.62	7	59.29	59.10	30	16,812	0.18%
2020/06/03	30	59.58	14	59.74	59.40	16	16,950	0.09%
2020/06/02	153	61.16	79	59.87	59.70	74	16,883	0.44%	大買/
2020/06/01	28	58.88	45	58.86	60.30	-17	16,561	-0.10%
2020/05/29	0	0.00	3	55.93	56.00	-3	16,149	-0.02%
2020/05/28	15	55.81	11	56.27	55.00	4	16,444	0.02%
2020/05/27	45	56.08	35	56.46	56.00	10	16,532	0.06%
2020/05/26	17	56.01	28	56.36	56.20	-11	16,481	-0.07%
2020/05/25	22	55.13	14	55.28	54.70	8	16,235	0.05%
2020/05/22	50	56.15	33	56.57	54.10	17	16,085	0.11%
2020/05/21	40	59.11	13	59.29	58.70	27	15,936	0.17%
2020/05/20	16	58.47	7	58.46	57.80	9	16,305	0.06%
2020/05/19	26	58.89	3	57.90	58.50	23	16,013	0.14%
2020/05/18	10	63.72	0	0.00	63.00	10	15,354	0.07%
2020/05/15	2	69.90	2	69.55	69.90	0	15,233	0.00%
2020/05/14	3	71.87	4	71.90	70.50	-1	15,197	-0.01%
2020/05/13	5	73.08	20	73.05	72.80	-15	15,197	-0.10%
2020/05/12	30	72.67	5	71.84	71.80	25	15,159	0.16%
2020/05/11	10	74.37	16	73.79	75.20	-6	15,088	-0.04%
2020/05/08	4	70.15	40	71.70	71.30	-36	14,939	-0.24%
2020/05/07	6	70.20	3	69.90	69.50	3	14,955	0.02%
2020/05/06	11	69.70	17	69.71	69.60	-6	14,843	-0.04%
2020/05/05	7	70.41	2	70.05	69.80	5	14,850	0.03%
2020/05/04	12	69.92	3	70.63	70.50	9	14,777	0.06%
2020/04/30	21	72.20	13	71.73	71.30	8	14,741	0.05%
2020/04/29	14	71.86	18	71.78	72.00	-4	14,677	-0.03%
2020/04/28	17	69.81	30	69.28	70.50	-13	14,493	-0.09%
2020/04/27	29	67.68	15	67.49	67.60	14	14,229	0.10%
2020/04/24	12	66.98	18	67.08	67.50	-6	14,120	-0.04%
2020/04/23	53	68.07	32	67.26	68.10	21	14,001	0.15%
2020/04/22	21	64.20	15	64.52	65.40	6	13,543	0.04%
2020/04/21	16	63.85	5	64.64	64.60	11	13,417	0.08%
2020/04/20	11	65.41	14.1	65.64	65.70	-3.1	13,386	-0.02%
2020/04/17	13	65.95	14	65.83	64.50	-1	13,446	-0.01%
2020/04/16	16	64.78	27	64.62	65.00	-11	13,214	-0.08%
2020/04/15	66	64.49	68	64.61	62.10	-2	12,910	-0.02%
2020/04/14	47	59.26	47	60.66	62.10	0	12,508	0.00%
2020/04/13	17	56.25	22.5	57.27	56.50	-5.5	12,269	-0.04%
2020/04/10	12.1	52.99	5	53.16	53.70	7.1	11,965	0.06%
2020/04/09	14.2	52.35	7	52.43	52.00	7.2	11,825	0.06%
2020/04/08	6.1	52.85	28	52.86	53.40	-22	11,714	-0.19%
2020/04/07	25.2	56.02	5	55.10	53.40	20.2	11,489	0.18%
2020/04/06	2	53.65	4	53.58	54.30	-2	11,222	-0.02%
2020/04/01	31	53.76	24	53.86	53.80	7	11,126	0.06%
2020/03/31	26	54.00	25	54.61	55.00	1	10,938	0.01%
2020/03/30	11	51.79	14	52.04	52.40	-3	10,584	-0.03%
2020/03/27	30	49.23	19	50.90	50.40	11	10,329	0.11%
2020/03/26	13	46.30	30	45.27	47.00	-17	9,955	-0.17%
2020/03/25	3	42.42	19.6	43.18	43.65	-16.6	9,663	-0.17%
2020/03/24	4.2	39.82	3	39.83	39.70	1.2	9,510	0.01%
2020/03/23	14.1	39.23	6	38.80	38.70	8.1	9,309	0.09%
2020/03/20	11.2	44.31	18	45.40	43.00	-6.8	9,177	-0.07%
2020/03/19	21.1	45.62	2	44.18	42.85	19.1	8,913	0.21%
2020/03/18	5	47.67	10.2	46.88	47.60	-5.2	8,805	-0.06%
2020/03/17	8.2	45.19	13	44.86	44.70	-4.9	8,584	-0.06%
2020/03/16	15	45.45	17	44.58	43.70	-2	8,501	-0.02%
2020/03/13	6	44.68	0	0.00	46.70	6	8,509	0.07%
2020/03/12	3	50.00	3	49.70	49.00	0	8,368	0.00%
2020/03/11	5	54.82	5	54.10	54.20	0	8,281	0.00%
2020/03/10	11	54.92	3	55.53	56.00	8	8,218	0.10%
2020/03/09	8	56.28	20.5	57.86	55.00	-12.5	8,085	-0.15%
2020/03/06	3	56.90	3	57.70	57.40	0	7,895	0.00%
2020/03/05	8	57.41	12	57.72	56.10	-4	7,883	-0.05%
2020/03/04	4	55.48	3	56.30	56.20	1	7,683	0.01%
2020/03/03	16	56.85	13	57.05	55.50	3	7,573	0.04%
2020/03/02	5	55.48	11.3	55.25	56.00	-6.3	7,183	-0.09%
2020/02/27	5.1	53.29	4	54.68	53.00	1.1	6,883	0.02%
2020/02/26	2.1	54.97	2	55.45	55.20	0.1	6,724	0.00%
2020/02/25	11.1	56.09	10	55.61	55.30	1.1	6,595	0.02%
2020/02/24	15	55.79	17	56.21	56.90	-2	6,535	-0.03%
2020/02/21	16	52.99	48	53.73	55.80	-32	6,145	-0.52%
2020/02/20	5	50.32	17	50.23	50.80	-12	5,405	-0.22%
2020/02/19	3	48.20	19	48.62	48.55	-16	5,207	-0.31%
2020/02/18	3	47.02	4	47.19	47.10	-1	5,179	-0.02%
2020/02/17	8	46.91	3	47.92	47.00	5	5,213	0.10%
2020/02/14	3	47.65	3.5	48.03	47.70	-0.5	5,196	-0.01%
2020/02/13	7	47.23	12	47.17	47.50	-5	5,273	-0.09%
2020/02/12	8	46.56	12	46.18	47.00	-4	5,269	-0.08%
2020/02/11	8	45.06	13	44.45	45.05	-5	5,299	-0.09%
2020/02/10	16	42.72	3	43.07	42.90	13	5,307	0.24%
2020/02/07	2	44.88	1	45.30	44.65	1	5,235	0.02%
2020/02/06	4	46.08	4.5	45.69	46.00	-0.5	5,311	-0.01%
2020/02/05	3.1	44.30	6	44.45	43.80	-2.9	5,383	-0.05%
2020/02/04	3	44.70	4	44.80	44.50	-1	5,538	-0.02%
2020/02/03	0.2	43.00	1	42.20	42.75	-0.8	5,597	-0.01%
2020/01/31	2.1	44.37	0	0.00	43.80	2.1	5,751	0.04%
2020/01/30	2.1	46.45	10	45.60	44.85	-7.9	6,035	-0.13%
2020/01/20	1	49.90	0	0.00	49.80	1	6,094	0.02%
2020/01/17	2	50.30	1	50.20	50.20	1	6,223	0.02%
2020/01/16	4	50.00	0	0.00	49.85	4	6,636	0.06%
2020/01/15	5	49.92	3	49.93	49.90	2	7,050	0.03%
2020/01/14	12	49.93	25	49.96	50.20	-13	7,827	-0.17%
2020/01/13	24	49.77	9.6	49.31	50.00	14.4	7,701	0.19%
2020/01/10	3	46.83	7	46.61	46.75	-4	7,519	-0.05%
2020/01/09	0	0.00	2	45.40	45.40	-2	7,519	-0.03%
2020/01/08	3	45.68	5	45.31	45.15	-2	7,754	-0.03%
2020/01/07	5.2	45.45	0	0.00	45.40	5.2	7,872	0.07%
2020/01/06	14	45.07	3	45.02	44.55	11	7,947	0.14%
2020/01/03	2.2	47.27	0	0.00	46.65	2.2	7,980	0.03%
2020/01/02	1	47.15	3	47.63	47.90	-2	8,196	-0.02%
2019/12/31	0.2	46.10	0	0.00	45.95	0.2	8,441	0.00%
2019/12/30	4	46.26	0	0.00	45.90	4	8,587	0.05%
2019/12/27	6	47.30	1	47.25	47.05	5	8,607	0.06%
2019/12/26	3.3	47.25	0	0.00	47.20	3.3	8,661	0.04%
2019/12/25	6.1	47.71	1	47.75	47.95	5.1	8,780	0.06%
2019/12/24	2.3	47.48	2	47.98	47.50	0.3	8,993	0.00%
2019/12/23	2	47.60	2	48.40	47.60	0	9,246	0.00%
2019/12/20	0.2	49.00	30	48.78	49.00	-29.8	9,397	-0.32%
2019/12/19	1	48.50	1	48.70	48.70	0	9,519	0.00%
2019/12/18	0.2	49.20	0	0.00	49.20	0.2	9,811	0.00%
2019/12/17	6	49.50	3	49.65	49.60	3	9,939	0.03%
2019/12/16	1.5	49.18	7	48.89	49.15	-5.5	10,171	-0.05%
2019/12/13	3	48.05	6	47.55	47.85	-3	10,535	-0.03%
2019/12/12	2	48.80	2	49.15	48.40	0	10,989	0.00%
2019/12/11	5	48.68	5	48.85	48.95	0	11,710	0.00%
2019/12/10	8	48.84	0	0.00	48.50	8	11,984	0.07%
2019/12/09	3	50.70	1	50.90	50.20	2	11,918	0.02%
2019/12/06	4	50.83	2	50.95	50.70	2	11,936	0.02%
2019/12/05	4	50.60	2	50.08	49.90	2	11,961	0.02%
2019/12/04	5	50.30	0	0.00	50.40	5	12,065	0.04%
2019/12/03	4	50.40	15	49.22	50.20	-11	12,467	-0.09%
2019/12/02	18	48.45	1	50.00	48.60	17	12,507	0.14%
2019/11/29	1	52.00	5	51.30	51.20	-4	12,596	-0.03%
2019/11/28	2	52.05	10	51.73	52.20	-8	12,651	-0.06%
2019/11/27	5	51.52	1	51.60	51.20	4	12,683	0.03%
2019/11/26	5	51.20	0	0.00	51.20	5	12,715	0.04%
2019/11/22	3	50.90	1	51.20	50.90	2	12,773	0.02%
2019/11/21	3	51.10	2	51.20	51.40	1	12,883	0.01%
2019/11/20	2	52.80	1	53.80	52.80	1	12,804	0.01%
2019/11/19	1	54.30	1	55.00	54.00	0	12,980	0.00%
2019/11/15	1	53.80	1	53.10	53.40	0	13,092	0.00%
2019/11/14	0	0.00	3	54.67	53.00	-3	13,072	-0.02%
2019/11/13	5	53.88	7	54.27	54.00	-2	13,100	-0.02%
2019/11/12	12	54.48	8	54.10	55.00	4	13,217	0.03%
2019/11/11	8	53.90	8	54.35	52.70	0	13,274	0.00%
2019/11/08	2	53.80	2	54.20	53.60	0	13,208	0.00%
2019/11/07	8	54.16	9	54.07	54.90	-1	13,135	-0.01%
2019/11/06	6	54.05	3	54.73	53.80	3	13,146	0.02%
2019/11/05	11	55.11	16	55.23	55.20	-5	13,168	-0.04%
2019/11/04	17	54.51	19	54.44	54.70	-2	13,186	-0.02%
2019/11/01	8	54.15	2	54.75	54.20	6	13,132	0.05%
2019/10/31	1	55.60	8	55.41	55.40	-7	13,108	-0.05%
2019/10/30	23	56.96	9	56.81	56.10	14	13,141	0.11%
2019/10/29	6	55.45	17	55.46	56.50	-11	12,960	-0.08%
2019/10/28	8	56.96	2	57.25	56.50	6	12,829	0.05%
2019/10/25	9	56.80	6	56.82	56.60	3	12,785	0.02%
2019/10/24	15	56.93	11.2	57.04	57.70	3.8	12,690	0.03%
2019/10/23	19	56.27	12	55.96	55.30	7	12,416	0.06%
2019/10/22	12	55.21	20.2	54.80	55.90	-8.2	12,379	-0.07%
2019/10/18	1	51.30	4	51.05	51.30	-3	11,965	-0.03%
2019/10/17	4	51.15	1	50.90	51.20	3	12,250	0.02%
2019/10/16	5	51.96	4	51.98	50.90	1	12,597	0.01%
2019/10/15	10	51.71	11	52.06	51.90	-1	12,432	-0.01%
2019/10/14	3	50.82	15	50.90	51.00	-12	12,356	-0.10%
2019/10/09	3	49.12	4	48.94	49.00	-1	12,257	-0.01%
2019/10/08	19	49.54	4	48.94	49.00	15	12,218	0.12%
2019/10/07	2	51.95	6	51.83	52.00	-4	12,094	-0.03%
2019/10/04	9	50.46	12	50.40	50.40	-3	11,927	-0.03%
2019/10/03	4	50.28	4	49.13	50.40	0	11,969	0.00%
2019/10/02	2	50.20	4	49.70	50.20	-2	11,948	-0.02%
2019/10/01	5	49.05	2	49.60	49.35	3	11,880	0.03%
2019/09/27	12	49.72	9	50.04	50.60	3	11,792	0.03%
2019/09/26	37	51.23	13	50.88	50.00	24	11,732	0.20%
2019/09/25	12	49.21	14	49.75	49.80	-2	11,662	-0.02%
2019/09/24	9	50.34	3	50.90	50.20	6	11,747	0.05%
2019/09/23	10	50.44	22	51.05	50.50	-12	11,671	-0.10%
2019/09/20	5	49.15	18	49.08	49.55	-13	11,584	-0.11%
2019/09/19	8	49.89	7.3	50.01	49.90	0.7	11,494	0.01%
2019/09/18	18	49.16	17	49.33	49.85	1	11,286	0.01%
2019/09/17	18	47.80	28	48.23	48.80	-10	10,971	-0.09%
2019/09/16	37.3	46.42	71	46.57	47.30	-33.7	10,652	-0.32%
2019/09/12	3	42.93	8.3	43.41	43.80	-5.3	10,271	-0.05%
2019/09/11	2	41.15	3	41.58	41.35	-1	10,460	-0.01%
2019/09/10	1.1	41.03	15	41.20	41.55	-13.9	10,575	-0.13%
2019/09/09	13	42.02	10	41.45	41.05	3	10,795	0.03%
2019/09/06	33.2	42.67	0	0.00	42.10	33.2	10,828	0.31%
2019/09/05	22	42.69	19	42.99	42.80	3	10,905	0.03%
2019/09/04	0	0.00	2	41.70	42.00	-2	11,021	-0.02%
2019/09/03	9	42.36	9	42.10	40.75	0	11,207	0.00%
2019/09/02	3	41.28	4	41.06	41.50	-1	11,119	-0.01%
2019/08/30	3	40.53	1	41.20	40.30	2	11,103	0.02%
2019/08/29	2	40.08	4	39.99	39.85	-2	11,137	-0.02%
2019/08/28	2	39.23	2	38.83	39.00	0	11,226	0.00%
2019/08/27	4	39.35	0	0.00	38.90	4	11,287	0.04%
2019/08/26	6	39.73	1	40.20	39.00	5	11,364	0.04%
2019/08/23	4	42.35	6	41.87	41.70	-2	11,441	-0.02%
2019/08/22	3	42.70	4	42.21	42.10	-1	11,611	-0.01%
2019/08/21	7	41.56	8.3	42.06	41.65	-1.3	11,657	-0.01%
2019/08/20	1	41.70	19	41.96	41.30	-18	11,863	-0.15%
2019/08/19	7	41.83	11	41.64	41.45	-4	12,021	-0.03%
2019/08/16	16	41.41	2	41.50	41.60	14	12,307	0.11%
2019/08/15	8	41.18	4	41.40	41.85	4	12,377	0.03%
2019/08/14	28	41.79	19	41.09	41.10	9	12,382	0.07%
2019/08/13	2	39.95	1	40.25	40.20	1	12,351	0.01%
2019/08/12	5	40.49	0	0.00	40.55	5	12,470	0.04%
2019/08/08	4	39.63	6	39.71	39.80	-2	12,449	-0.02%
2019/08/07	2.1	39.43	2	38.88	38.20	0.1	12,443	0.00%
2019/08/06	2.1	37.27	5	37.55	39.75	-2.9	12,402	-0.02%
2019/08/05	2	38.50	0	0.00	38.25	2	12,331	0.02%
2019/08/02	2	39.20	0	0.00	40.00	2	12,357	0.02%
2019/08/01	7	41.17	0	0.00	40.85	7	12,300	0.06%
2019/07/31	2	42.10	3	41.72	42.50	-1	12,306	-0.01%
2019/07/30	4.1	41.68	18	42.46	42.00	-13.9	12,355	-0.11%
2019/07/29	3	44.35	3	44.58	43.80	0	12,241	0.00%
2019/07/26	2	44.35	2	43.65	44.25	0	12,174	0.00%
2019/07/25	14	44.34	10	44.27	44.40	4	12,142	0.03%
2019/07/24	24	43.14	17	43.97	45.00	7	12,018	0.06%
2019/07/23	0	0.00	27	41.71	41.75	-27	11,824	-0.23%
2019/07/22	2	41.30	3	41.47	41.70	-1	11,745	-0.01%
2019/07/19	30	40.75	3	40.95	41.00	27	11,591	0.23%
2019/07/18	12	40.70	30	40.21	39.80	-18	11,394	-0.16%
2019/07/17	2	39.73	1	40.20	39.25	1	11,135	0.01%
2019/07/16	0	0.00	4	40.01	39.65	-4	11,312	-0.04%
2019/07/15	4	39.40	4	38.95	39.50	0	11,537	0.00%
2019/07/12	4	39.40	6	39.12	39.60	-2	11,601	-0.02%
2019/07/11	2	39.55	15	39.44	39.70	-13	11,686	-0.11%
2019/07/10	7	38.65	7	38.76	38.65	0	11,659	0.00%
2019/07/09	22	38.08	6	39.80	37.60	16	11,532	0.14%
2019/07/08	1	40.70	0	0.00	40.40	1	11,434	0.01%
2019/07/05	0	0.00	1	41.70	41.70	-1	11,450	-0.01%
2019/07/04	1	42.25	11	42.41	41.55	-10	11,545	-0.09%
2019/07/03	22	41.69	2	42.55	41.65	20	11,665	0.17%
2019/07/02	27	43.40	3	43.17	43.15	24	11,684	0.21%
2019/07/01	1	42.55	17	43.10	43.25	-16	11,679	-0.14%
2019/06/28	0	0.00	1	40.10	39.35	-1	11,664	-0.01%
2019/06/27	16	39.37	14	39.67	39.55	2	11,856	0.02%
2019/06/26	7	38.59	12	38.39	38.75	-5	11,962	-0.04%
2019/06/25	3	38.23	1	38.70	38.50	2	12,158	0.02%
2019/06/24	3	38.67	4	38.66	39.10	-1	12,282	-0.01%
2019/06/21	11	38.70	5	38.55	38.20	6	12,487	0.05%
2019/06/20	13	39.00	8	38.83	38.70	5	12,545	0.04%
2019/06/19	36	38.35	54	38.96	39.35	-18	12,462	-0.14%
2019/06/18	19	35.75	12	36.18	36.15	7	12,064	0.06%
2019/06/17	5	37.22	6	37.41	36.95	-1	12,255	-0.01%
2019/06/14	3	36.95	5	36.65	36.50	-2	12,161	-0.02%
2019/06/13	9	37.66	3	37.45	37.35	6	12,247	0.05%
2019/06/12	22	37.74	22	37.60	37.75	0	12,018	0.00%
2019/06/11	3	35.17	34	36.18	37.50	-31	11,473	-0.27%
2019/06/10	6	33.31	5	33.41	34.10	1	11,177	0.01%
2019/06/06	2	32.38	20	32.19	31.55	-18	11,061	-0.16%
2019/06/05	7	33.14	37	33.05	32.65	-30	10,990	-0.27%
2019/06/04	3	33.15	2	33.05	32.55	1	10,954	0.01%
2019/06/03	31	31.66	2	31.65	32.05	29	10,845	0.27%
2019/05/31	1	32.90	8	32.58	32.70	-7	10,794	-0.06%
2019/05/30	27	31.92	1	31.90	32.00	26	10,711	0.24%
2019/05/29	4	30.71	5	30.66	31.55	-1	10,536	-0.01%
2019/05/28	13	30.64	12	30.38	30.35	1	10,470	0.01%
2019/05/27	14	30.15	5	31.69	29.80	9	10,423	0.09%
2019/05/24	3	31.77	30	31.70	31.25	-27	10,197	-0.26%
2019/05/23	22	32.95	1	34.30	32.75	21	9,939	0.21%
2019/05/22	36	37.03	0	0.00	36.05	36	9,712	0.37%
2019/05/21	8	37.15	7	37.41	38.00	1	9,665	0.01%
2019/05/20	5	38.15	11	37.79	38.15	-6	9,561	-0.06%
2019/05/17	12	43.07	1	40.60	40.60	11	9,478	0.12%
2019/05/16	2	46.60	1	45.20	45.00	1	9,380	0.01%
2019/05/15	0	0.00	16	46.29	46.80	-16	9,431	-0.17%
2019/05/14	10	43.70	3	43.93	43.50	7	9,402	0.07%
2019/05/13	1	44.20	1	45.50	45.00	0	9,449	0.00%
2019/05/10	13	45.65	0	0.00	45.30	13	9,480	0.14%
2019/05/09	11	46.96	2	45.68	46.10	9	9,432	0.10%
2019/05/08	15	48.67	23	47.60	48.70	-8	9,379	-0.09%
2019/05/07	12	46.22	3	47.25	47.50	9	9,300	0.10%
2019/05/06	3	44.12	1	45.30	43.80	2	9,223	0.02%
2019/05/03	1	46.90	3	46.97	46.90	-2	9,220	-0.02%
2019/05/02	2	46.70	1	46.30	46.50	1	9,231	0.01%
2019/04/30	1	46.50	1	46.40	46.50	0	9,301	0.00%
2019/04/29	5	45.42	9	46.33	45.40	-4	9,332	-0.04%
2019/04/26	1	48.70	1	50.50	48.70	0	9,300	0.00%
2019/04/24	4	50.15	3	50.87	51.00	1	9,414	0.01%
2019/04/23	5	51.66	2	52.20	50.60	3	9,360	0.03%
2019/04/22	4	53.78	8	53.63	53.80	-4	9,309	-0.04%
2019/04/19	5	51.38	6	51.13	52.00	-1	9,170	-0.01%
2019/04/18	5	48.45	7	48.96	48.15	-2	8,936	-0.02%
2019/04/17	8	48.04	5	47.46	48.55	3	8,983	0.03%
2019/04/16	7	47.54	13	48.25	48.00	-6	8,901	-0.07%
2019/04/15	2	47.08	2	47.65	47.05	0	8,857	0.00%
2019/04/12	0	0.00	5	46.30	46.35	-5	8,939	-0.06%
2019/04/09	4	47.59	1	47.60	46.55	3	8,890	0.03%
2019/04/08	0	0.00	2	50.20	51.10	-2	8,932	-0.02%
2019/04/03	3	49.15	0	0.00	49.20	3	8,974	0.03%
2019/04/02	15	46.37	4	48.08	48.30	11	9,024	0.12%
2019/04/01	0	0.00	2	45.30	45.00	-2	8,933	-0.02%
2019/03/29	5	44.51	3	45.78	46.60	2	8,711	0.02%
2019/03/28	3	45.28	8	45.08	45.80	-5	8,632	-0.06%
2019/03/27	3	42.88	2	43.55	44.00	1	8,607	0.01%
2019/03/26	8	42.68	6	42.83	41.50	2	8,614	0.02%
2019/03/25	1	43.35	1	43.00	43.35	0	8,492	0.00%
2019/03/22	7	44.29	16	44.24	44.20	-9	8,623	-0.10%
2019/03/21	0	0.00	1	42.15	42.15	-1	8,721	-0.01%
2019/03/20	12	41.85	2	41.95	42.00	10	8,977	0.11%
2019/03/19	2	40.35	3	39.82	39.90	-1	9,202	-0.01%
2019/03/18	1	38.95	7	39.34	39.30	-6	9,650	-0.06%
2019/03/08	1	36.25	0	0.00	36.30	1	11,377	0.01%
2019/03/07	2	38.50	5	37.85	37.80	-3	11,509	-0.03%
2019/03/06	0	0.00	1	38.50	37.80	-1	11,975	-0.01%
2019/03/05	0	0.00	5	38.50	38.15	-5	12,156	-0.04%
2019/02/27	17	37.84	17	38.19	37.75	0	12,186	0.00%
2019/02/25	1	36.25	2	36.90	36.80	-1	11,876	-0.01%
2019/02/22	2	36.15	3	36.12	36.05	-1	11,864	-0.01%
2019/02/21	3	36.92	0	0.00	36.85	3	11,862	0.03%
2019/02/20	4	38.65	2	38.10	37.90	2	11,865	0.02%
2019/02/18	4	38.69	3	38.00	37.50	1	11,865	0.01%
2019/02/15	3	38.02	0	0.00	37.60	3	12,073	0.02%
2019/02/14	0	0.00	3	38.65	38.15	-3	12,184	-0.02%
2019/02/13	3	38.45	5	38.29	38.10	-2	12,103	-0.02%
2019/02/12	5	38.63	3	38.22	39.00	2	12,034	0.02%
2019/02/11	0	0.00	6	37.01	37.25	-6	12,048	-0.05%
2019/01/29	1	36.50	4	36.59	36.70	-3	12,067	-0.03%
2019/01/28	1	36.75	2	36.73	36.20	-1	12,095	-0.01%
2019/01/24	0	0.00	5	36.26	36.00	-5	12,023	-0.04%
2019/01/23	1	35.30	0	0.00	35.65	1	11,935	0.01%
2019/01/22	11	35.18	5	35.14	35.20	6	11,962	0.05%
2019/01/21	3	37.12	3	36.62	36.25	0	11,870	0.00%
2019/01/18	5	36.06	8	36.54	36.75	-3	11,812	-0.03%
2019/01/17	7	35.54	6	35.62	35.55	1	11,648	0.01%
2019/01/16	5	34.58	5	34.34	34.65	0	11,481	0.00%
2019/01/14	3	32.90	9	33.78	34.30	-6	11,431	-0.05%
2019/01/11	5	33.53	9	33.34	33.25	-4	11,357	-0.04%
2019/01/10	15	34.02	13	33.65	34.45	2	11,243	0.02%
2019/01/09	15	34.31	6	35.13	33.50	9	11,212	0.08%
2019/01/08	8	34.97	11	34.72	35.20	-3	11,047	-0.03%
2019/01/07	3	34.70	4	34.68	34.70	-1	10,995	-0.01%
2019/01/04	15	33.64	11	33.72	33.50	4	10,953	0.04%
2019/01/03	19	34.33	10	35.04	34.70	9	10,943	0.08%
2019/01/02	1	34.40	1	34.25	34.10	0	10,824	0.00%
2018/12/28	20	33.74	21	33.70	33.80	-1	10,841	-0.01%
2018/12/27	18	33.98	17	34.17	33.65	1	10,850	0.01%
2018/12/26	23	34.03	26	34.86	32.80	-3	10,677	-0.03%
2018/12/25	8	35.58	4	35.69	35.15	4	10,571	0.04%
2018/12/24	3	36.53	5	37.19	37.45	-2	10,361	-0.02%
2018/12/22	0	0.00	1	35.75	35.75	-1	10,235	-0.01%
2018/12/21	3	36.43	9	35.81	36.30	-6	10,278	-0.06%
2018/12/20	5	34.67	7	35.19	34.80	-2	10,098	-0.02%
2018/12/19	7	35.43	1	35.05	35.10	6	9,975	0.06%
2018/12/18	16	36.46	7	36.80	36.30	9	9,811	0.09%
2018/12/17	18	36.51	9	37.25	37.35	9	9,706	0.09%
2018/12/14	7	37.18	16	36.75	37.20	-9	9,423	-0.10%
2018/12/13	12	38.48	8	37.83	37.75	4	9,117	0.04%
2018/12/12	45	41.39	36	40.26	39.65	9	8,849	0.10%
2018/12/11	14	38.33	16	38.70	40.00	-2	8,632	-0.02%
2018/12/10	32	36.59	36.1	36.80	36.40	-4.1	8,376	-0.05%
2018/12/07	5	33.95	18	34.32	35.75	-13	8,035	-0.16%
2018/12/06	5	32.95	44	32.47	32.50	-39	7,826	-0.50%
2018/12/05	5	34.71	5	34.77	34.50	0	7,775	0.00%
2018/12/04	3	33.97	3	34.37	34.15	0	7,604	0.00%
2018/12/03	41	31.80	1	32.30	33.45	40	7,323	0.55%
2018/11/30	6	30.44	9	30.44	30.45	-3	7,115	-0.04%
2018/11/29	5	32.23	7	32.24	30.00	-2	7,093	-0.03%
2018/11/28	1	30.95	1	30.65	31.15	0	6,655	0.00%
2018/11/27	2	30.45	1	30.65	30.20	1	6,545	0.02%
2018/11/26	1	31.30	1	31.20	30.00	0	6,477	0.00%
2018/11/22	0	0.00	1	30.10	29.80	-1	6,320	-0.02%
2018/11/19	1	30.60	0	0.00	31.00	1	6,184	0.02%
2018/11/15	4	32.71	4	32.65	32.60	0	6,026	0.00%
2018/11/14	6	33.07	3	32.62	32.90	3	5,900	0.05%
2018/11/13	3	30.60	5	30.69	31.10	-2	5,631	-0.04%
2018/11/12	2	29.95	2	29.58	29.55	0	5,464	0.00%
2018/11/09	0	0.00	1	28.75	29.30	-1	5,449	-0.02%
2018/11/08	10	30.07	11	29.94	29.70	-1	5,481	-0.02%
2018/11/06	5	27.50	0	0.00	26.95	5	5,306	0.09%
2018/11/05	1	27.95	24	26.99	28.05	-23	5,299	-0.43%
2018/11/02	0	0.00	1	26.05	25.90	-1	5,270	-0.02%
2018/11/01	0	0.00	20	25.26	25.20	-20	5,330	-0.38%
2018/10/30	20	24.15	0	0.00	24.40	20	5,287	0.38%
2018/10/24	1	26.90	2	26.95	26.95	-1	5,109	-0.02%
2018/10/23	1	25.70	0	0.00	26.00	1	5,012	0.02%
2018/10/22	0	0.00	8	24.85	25.50	-8	4,940	-0.16%
2018/10/19	1	24.50	43	24.17	24.50	-42	4,910	-0.86%
2018/10/18	1	24.60	0	0.00	24.60	1	4,852	0.02%
2018/10/17	30	24.47	0	0.00	24.35	30	4,821	0.62%
2018/10/16	0	0.00	1	24.65	24.75	-1	4,770	-0.02%
2018/10/15	1	24.25	0	0.00	23.90	1	4,732	0.02%
2018/10/12	45	24.02	3	24.42	24.25	42	4,700	0.89%
2018/10/11	0	0.00	6	24.10	23.95	-6	4,645	-0.13%
2018/10/08	6	27.53	4	27.08	26.80	2	4,491	0.04%
2018/10/05	0	0.00	6	29.10	28.80	-6	4,394	-0.14%
2018/10/04	5	29.80	0	0.00	29.70	5	4,309	0.12%
2018/10/03	11	30.45	4	31.09	30.85	7	4,247	0.16%
2018/09/28	1	30.00	2	30.00	30.05	-1	4,025	-0.02%
2018/09/26	2	30.60	8	30.72	29.90	-6	3,854	-0.16%
2018/09/25	2	31.35	4	31.53	31.50	-2	3,757	-0.05%
2018/09/21	1	31.60	3	31.63	31.15	-2	3,712	-0.05%
2018/09/20	5	32.55	2	32.40	32.00	3	3,638	0.08%
2018/09/18	6	33.43	4	33.70	33.00	2	3,551	0.06%
2018/09/17	8	34.81	8	34.92	34.30	0	3,421	0.00%
2018/09/14	7	33.90	7	33.54	34.00	0	3,060	0.00%
2018/09/13	7	32.50	11	33.85	32.60	-4	2,683	-0.15%
2018/09/12	1	31.45	2	31.85	31.15	-1	2,380	-0.04%
2018/09/11	1	31.90	23	31.70	31.30	-22	2,317	-0.95%
2018/09/10	2	31.00	4	31.28	31.35	-2	2,210	-0.09%
2018/09/07	1	31.00	0	0.00	30.80	1	2,110	0.05%
2018/09/06	1	32.15	0	0.00	31.00	1	2,012	0.05%
2018/09/05	9	31.24	3	31.28	32.50	6	1,849	0.32%
2018/09/04	6	30.16	2	29.50	30.00	4	1,631	0.25%
2018/09/03	9	30.07	10	29.57	28.60	-1	1,556	-0.06%
2018/08/17	11	30.18	0	0.00	29.30	11	1,438	0.76%
2018/08/15	0	0.00	1.1	29.06	30.20	-1.1	1,407	-0.07%
2018/08/14	6	29.40	0	0.00	29.80	6	1,355	0.44%
2018/08/13	7	29.25	7	28.76	29.40	0	1,316	0.00%
2018/08/10	1	28.75	0	0.00	28.85	1	1,263	0.08%
2018/08/09	3	28.37	2	28.38	28.25	1	1,210	0.08%
2018/08/08	3	28.25	9	28.25	28.20	-6	1,163	-0.52%
2018/07/31	7	27.05	5	27.05	27.10	2	1,153	0.17%
2018/07/30	1	27.15	0	0.00	27.40	1	1,158	0.09%
2018/07/27	0	0.00	2	26.80	26.75	-2	1,157	-0.17%
2018/07/24	3	26.30	0	0.00	26.45	3	1,180	0.25%
2018/07/23	0.3	26.10	0	0.00	26.30	0.3	1,187	0.03%
2018/07/20	2	26.40	0	0.00	26.55	2	1,200	0.17%
2018/06/28	1	28.20	3	28.32	28.00	-2	1,520	-0.13%
2018/06/27	4	28.45	3	28.37	29.00	1	1,600	0.06%
2018/06/26	3	26.68	0	0.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	1	26.95	27.55	-1	1,730	-0.06%
2018/06/20	4	26.55	1	26.35	26.50	3	1,847	0.16%
2018/06/13	5	27.13	0	0.00	26.75	5	2,001	0.25%
2018/06/07	0	0.00	7	27.10	27.20	-7	2,252	-0.31%
2018/06/04	1	27.00	2	26.88	26.75	-1	2,999	-0.03%
2018/05/29	2	25.40	0	0.00	25.35	2	3,686	0.05%
2018/05/18	7	25.00	3	25.00	25.05	4	3,832	0.10%
2018/05/16	1	25.25	0	0.00	25.20	1	3,820	0.03%
2018/05/14	5	25.18	0	0.00	25.15	5	3,860	0.13%
2018/05/11	0	0.00	1	26.00	25.70	-1	3,844	-0.03%
2018/05/10	2	26.25	0	0.00	26.20	2	3,828	0.05%
2018/05/09	0	0.00	5	26.20	26.20	-5	3,837	-0.13%
2018/05/03	1	27.00	1	27.00	26.75	0	3,833	0.00%
2018/04/24	0	0.00	1	28.15	27.65	-1	3,863	-0.03%
2018/04/23	1	28.85	8	28.93	28.20	-7	3,854	-0.18%
2018/04/20	0	0.00	5	29.60	29.60	-5	3,848	-0.13%
2018/04/18	0	0.00	1	29.50	29.50	-1	3,958	-0.03%
2018/04/16	0	0.00	1	31.10	31.05	-1	3,917	-0.03%
2018/04/13	0	0.00	2	31.05	30.60	-2	3,914	-0.05%
2018/04/12	3	30.50	0	0.00	30.35	3	3,892	0.08%
2018/04/11	10	30.76	2	30.50	30.70	8	3,869	0.21%
2018/04/10	3	31.65	4	31.54	31.50	-1	3,835	-0.03%
2018/04/09	1	31.45	0	0.00	31.15	1	3,837	0.03%
2018/04/03	0	0.00	15	32.31	32.35	-15	3,825	-0.39%
2018/04/02	4	33.33	2	33.90	32.80	2	3,795	0.05%
2018/03/31	1	33.50	3	34.00	33.95	-2	3,746	-0.05%
2018/03/30	9	34.05	1	35.15	33.70	8	3,724	0.21%
2018/03/29	4	34.83	3	34.98	35.70	1	3,609	0.03%
2018/03/28	1	32.90	1	32.70	32.60	0	3,441	0.00%
2018/03/27	3	32.18	11	32.65	32.70	-8	3,386	-0.24%
2018/03/26	0	0.00	2	31.00	31.00	-2	3,293	-0.06%
2018/03/21	0	0.00	1	32.10	32.35	-1	3,193	-0.03%
2018/03/20	1	31.50	7	31.76	31.70	-6	3,160	-0.19%
2018/03/19	4	30.73	1	31.35	31.50	3	3,129	0.10%
2018/03/16	4	32.11	0	0.00	31.50	4	3,056	0.13%
2018/03/15	4	33.54	1	32.95	32.95	3	2,973	0.10%
2018/03/14	12	32.81	0	0.00	33.00	12	2,939	0.41%
2018/03/13	1	34.05	2	34.03	33.90	-1	2,857	-0.03%
2018/03/12	17	32.77	13	33.62	34.50	4	2,799	0.14%
2018/03/09	0	0.00	1	34.00	34.40	-1	2,570	-0.04%
2018/03/08	7	33.74	22	34.07	34.30	-15	2,367	-0.63%
2018/03/07	13	32.88	0	0.00	31.90	13	2,037	0.64%
2018/03/06	15	33.09	5	33.10	33.20	10	1,914	0.52%
2018/03/05	4	31.84	9	32.18	32.65	-5	1,688	-0.30%
2018/03/02	5	30.52	0	0.00	29.90	5	1,423	0.35%
2018/03/01	0	0.00	8	29.50	30.40	-8	1,289	-0.62%
2018/02/26	0	0.00	6	27.33	27.80	-6	1,165	-0.51%
2018/02/23	0	0.00	10	27.50	27.30	-10	1,141	-0.88%
2018/02/09	1	24.70	0	0.00	25.10	1	1,123	0.09%
2018/02/08	0.6	25.65	0	0.00	25.65	0.6	1,122	0.06%
2018/02/06	10	26.30	0	0.00	25.40	10	1,152	0.87%
2018/02/02	0	0.00	5	26.80	26.80	-5	1,130	-0.44%
2018/01/30	0	0.00	1	26.35	26.45	-1	1,263	-0.08%
2018/01/24	5	25.95	0	0.00	26.00	5	1,317	0.38%
2018/01/19	1	26.65	0	0.00	26.40	1	1,446	0.07%
2018/01/15	0	0.00	1	27.90	27.70	-1	1,735	-0.06%
2018/01/12	0	0.00	14	27.71	27.65	-14	1,710	-0.82%
2018/01/10	0	0.00	5	26.40	26.30	-5	1,618	-0.31%
2018/01/08	5	26.70	0	0.00	26.40	5	1,601	0.31%
2018/01/03	1	26.70	0	0.00	26.90	1	1,579	0.06%