大學光 (3218)-元富-松德券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
240.5
漲跌
▼4.5
漲幅
-1.84%
成交量
308張
產業
上櫃生技醫療類股
371人加入追蹤

立即追蹤
本地時間:14:30

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

大學光 (3218)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	241.20	1	242.00	240.50	-0.9	663	-0.13%
2024/04/24	0.1	243.00	4.3	243.61	245.00	-4.2	667	-0.63%
2024/04/23	4.3	241.88	0	0.00	243.50	4.3	679	0.63%
2024/04/22	0.1	240.31	0	0.00	236.00	0.1	690	0.02%
2024/04/19	2.2	251.06	0	254.00	246.50	2.2	681	0.32%
2024/04/18	4	251.52	0	256.50	255.50	4	676	0.59%
2024/04/17	0.1	257.20	0.1	259.00	260.00	0	684	0.00%
2024/04/16	0.4	256.91	0	0.00	256.00	0.4	681	0.06%
2024/04/15	0.1	268.16	0	0.00	267.00	0.1	665	0.02%
2024/04/12	1.1	270.58	0	0.00	269.50	1.1	658	0.17%
2024/04/11	8	270.75	0	0.00	270.50	8	652	1.23%
2024/04/10	0.1	272.81	0	0.00	271.50	0.1	649	0.01%
2024/04/09	1	271.03	0	272.00	271.50	1	646	0.16%
2024/04/08	1.2	273.11	0	0.00	273.00	1.2	642	0.19%
2024/04/03	1.5	271.17	0.1	273.00	271.50	1.4	638	0.22%
2024/04/02	0.1	274.50	0	0.00	273.50	0.1	635	0.01%
2024/04/01	3	276.01	0	0.00	276.50	3	631	0.48%
2024/03/29	0.2	274.24	0	0.00	271.50	0.2	625	0.03%
2024/03/28	1	273.52	0	274.50	273.00	1	628	0.17%
2024/03/27	0	275.50	0	0.00	275.50	0	633	0.00%
2024/03/26	1.1	269.00	0	0.00	268.50	1.1	642	0.17%
2024/03/25	1.1	274.91	0	0.00	274.00	1.1	644	0.17%
2024/03/22	1	275.00	0	0.00	275.50	1	643	0.16%
2024/03/21	0.1	275.23	1	275.00	275.50	-0.9	645	-0.13%
2024/03/20	0	274.50	1	274.00	274.00	-1	645	-0.15%
2024/03/19	2.1	274.83	3	273.00	274.00	-0.9	639	-0.14%
2024/03/15	2.4	275.99	2	277.50	271.00	0.4	617	0.07%
2024/03/14	8.1	280.14	5.7	281.36	281.00	2.5	599	0.41%
2024/03/13	2.7	293.68	7	295.00	293.00	-4.3	573	-0.75%
2024/03/11	1	282.51	0	0.00	283.00	1	559	0.18%
2024/03/08	4.1	284.15	0	0.00	282.50	4.1	557	0.74%
2024/03/07	2.6	288.98	3	289.00	287.50	-0.4	549	-0.07%
2024/03/06	0.1	297.09	0.2	298.00	294.50	-0.1	537	-0.01%
2024/03/05	0	301.00	0.1	299.00	298.00	-0.1	535	-0.01%
2024/03/04	2.1	300.07	0.3	306.00	300.00	1.8	533	0.34%
2024/03/01	2.3	300.40	13.1	303.48	304.00	-10.8	525	-2.05%
2024/02/29	0.1	292.78	3.1	299.84	301.00	-2.9	514	-0.57%
2024/02/27	3.1	292.52	0	0.00	293.00	3.1	503	0.62%
2024/02/26	0.1	296.25	0.8	299.06	295.00	-0.8	490	-0.16%
2024/02/23	2.8	304.00	15.6	300.93	298.50	-12.7	486	-2.62%
2024/02/22	6.6	287.92	2	298.00	299.00	4.6	472	0.96%
2024/02/21	1.9	286.49	0.1	285.11	285.00	1.8	442	0.40%
2024/02/20	0.2	283.00	0.8	280.00	285.00	-0.6	445	-0.13%
2024/02/19	0.8	281.02	2.4	282.50	280.00	-1.5	450	-0.34%
2024/02/15	2.5	277.44	0.4	279.00	274.00	2.1	441	0.48%
2024/02/05	3.4	275.61	0	0.00	277.00	3.4	433	0.78%
2024/02/02	0.1	271.00	1	270.00	269.00	-0.9	424	-0.22%
2024/02/01	0	272.50	0	0.00	272.50	0	416	0.01%
2024/01/31	0	276.50	2.9	278.50	275.00	-2.9	412	-0.70%
2024/01/30	0	283.00	0	285.00	281.50	0	403	0.01%
2024/01/29	0.4	291.00	0.1	288.00	288.00	0.3	395	0.07%
2024/01/26	2.6	284.53	0	0.00	289.50	2.6	383	0.67%
2024/01/24	0.1	282.50	0	0.00	281.50	0.1	371	0.01%
2024/01/23	5	281.50	0	0.00	281.50	5	370	1.35%
2024/01/19	0.1	283.00	0	0.00	282.00	0.1	363	0.01%
2024/01/18	0	0.00	0.3	288.19	284.00	-0.3	360	-0.08%
2024/01/17	0.3	287.50	0.6	292.00	288.50	-0.3	355	-0.08%
2024/01/16	1.6	287.48	1	288.50	288.00	0.6	339	0.16%
2024/01/12	5.1	280.99	5.2	281.86	279.50	-0.1	334	-0.04%
2024/01/11	4.9	281.78	1	285.97	283.00	3.9	337	1.14%
2024/01/10	1	274.38	0	0.00	275.00	1	327	0.29%
2024/01/09	1	273.51	0	0.00	274.00	1	326	0.31%
2024/01/08	1	274.57	1.3	274.85	273.50	-0.3	325	-0.08%
2024/01/04	0	0.00	0	279.50	271.50	0	325	-0.01%
2024/01/03	0	0.00	0.3	280.00	276.50	-0.3	325	-0.09%
2023/12/29	0	0.00	1.1	276.67	277.00	-1.1	324	-0.35%
2023/12/28	0.4	277.00	1	278.00	278.00	-0.6	323	-0.18%
2023/12/27	0.8	275.45	0	0.00	275.50	0.8	321	0.24%
2023/12/26	0	0.00	0.1	275.21	275.50	-0.1	319	-0.03%
2023/12/25	0.3	274.90	0	0.00	276.00	0.3	318	0.10%
2023/12/22	0	268.00	0.5	268.50	267.50	-0.4	313	-0.14%
2023/12/21	0.7	269.24	0	0.00	271.00	0.7	306	0.21%
2023/12/20	1	272.04	0.6	276.00	271.50	0.4	297	0.13%
2023/12/19	0	281.00	0.3	280.50	278.00	-0.3	285	-0.10%
2023/12/18	0.2	284.71	0	284.50	281.00	0.2	281	0.07%
2023/12/14	0.5	286.09	0	0.00	286.00	0.5	272	0.20%
2023/12/13	0.3	287.00	0	0.00	287.00	0.3	272	0.10%
2023/12/11	1	284.50	0	289.50	283.50	1	268	0.36%
2023/12/08	0	287.50	0	0.00	288.50	0	265	0.01%
2023/12/07	0	0.00	2	288.51	287.00	-2	264	-0.77%
2023/12/06	1.1	291.62	0	0.00	289.00	1.1	262	0.41%
2023/12/05	1	291.50	1.1	291.97	290.50	-0.1	261	-0.02%
2023/12/04	1.1	295.19	0	0.00	292.50	1.1	261	0.40%
2023/11/27	3.1	296.87	2.8	299.72	295.00	0.3	253	0.13%
2023/11/24	1.8	294.78	0.3	295.81	295.50	1.5	253	0.57%
2023/11/22	0	0.00	1	284.50	284.50	-1	247	-0.40%
2023/11/21	2	280.77	0	0.00	281.00	2	248	0.81%
2023/11/20	1	283.50	0	0.00	284.50	1	244	0.41%
2023/11/16	2.1	290.48	1.1	290.11	289.00	1	235	0.44%
2023/11/10	0.1	299.50	1	298.50	297.50	-0.9	229	-0.37%
2023/11/03	0.1	304.00	0	0.00	301.50	0.1	233	0.04%
2023/10/25	3	312.33	1.2	313.95	310.00	1.8	241	0.75%
2023/10/24	0.2	299.50	0	0.00	304.50	0.2	239	0.08%
2023/10/20	0.1	292.50	0	0.00	301.50	0.1	243	0.04%
2023/10/19	1	317.00	0	0.00	308.00	1	237	0.42%
2023/10/13	0.1	333.50	0	0.00	328.50	0.1	254	0.04%
2023/10/11	0	0.00	1	340.00	338.50	-1	263	-0.38%
2023/10/05	0	0.00	0.9	331.81	328.00	-0.9	268	-0.32%
2023/10/04	0.9	329.89	0	0.00	331.00	0.9	274	0.31%
2023/09/26	0	0.00	2	341.50	341.00	-2	296	-0.67%
2023/09/25	0	0.00	1	337.50	337.50	-1	298	-0.34%
2023/09/22	0	326.00	0	0.00	325.00	0	304	0.01%
2023/09/20	1	331.00	0	0.00	329.00	1	326	0.31%
2023/09/19	0	0.00	1.5	336.82	333.00	-1.5	330	-0.45%
2023/09/18	1.5	338.28	0	0.00	337.00	1.5	331	0.46%
2023/09/15	2	336.50	0	0.00	336.50	2	337	0.59%
2023/09/14	0.2	331.00	0	0.00	332.50	0.2	339	0.06%
2023/09/12	1	324.50	0	0.00	322.00	1	360	0.28%
2023/09/11	0.3	327.75	0	0.00	325.00	0.3	363	0.08%
2023/09/04	0	0.00	0	348.00	341.50	0	414	0.00%
2023/09/01	0.1	346.58	1.2	340.28	349.00	-1.1	417	-0.26%
2023/08/31	0.2	335.00	0.5	334.26	335.50	-0.3	409	-0.08%
2023/08/30	0.6	331.13	0	0.00	334.00	0.6	408	0.13%
2023/08/29	0.2	328.76	0	325.00	323.00	0.2	406	0.04%
2023/08/28	0	318.68	0	0.00	318.50	0	401	0.00%
2023/08/24	1	356.00	0.3	353.50	359.00	0.7	391	0.17%
2023/08/23	0.4	359.21	1	360.50	362.50	-0.6	380	-0.15%
2023/08/22	1	357.05	0.5	368.50	358.00	0.5	381	0.14%
2023/08/21	0.5	379.68	0	0.00	369.00	0.5	379	0.12%
2023/08/18	0	0.00	0	381.00	375.50	0	380	0.00%
2023/08/17	0	378.50	0	0.00	379.50	0	387	0.00%
2023/08/16	0.1	380.50	0	0.00	379.50	0.1	386	0.01%
2023/08/15	0	0.00	1.7	380.26	378.50	-1.7	387	-0.44%
2023/08/14	0.7	376.99	0	0.00	380.50	0.7	389	0.18%
2023/08/11	1	386.00	0	383.71	377.50	1	390	0.25%
2023/08/10	0	381.50	1.7	379.88	377.00	-1.6	391	-0.41%
2023/08/09	1.7	375.40	0	0.00	377.00	1.7	390	0.42%
2023/08/02	0	386.00	0.5	389.00	383.00	-0.5	418	-0.12%
2023/08/01	0.5	395.75	0.1	396.45	391.00	0.4	415	0.10%
2023/07/31	0.1	397.55	0.1	397.56	391.50	0	416	0.00%
2023/07/28	0.1	393.64	1.3	394.62	397.50	-1.2	416	-0.28%
2023/07/27	0.6	396.26	2.4	397.08	394.00	-1.7	420	-0.42%
2023/07/26	0.1	396.00	1.6	397.55	395.50	-1.5	422	-0.36%
2023/07/25	2.7	401.04	0	0.00	402.00	2.7	426	0.64%
2023/07/24	1.8	396.93	0	391.50	398.00	1.8	426	0.41%
2023/07/21	0	397.00	0.1	393.61	388.50	-0.1	425	-0.03%
2023/07/20	0.1	398.00	0.5	398.00	397.00	-0.4	425	-0.09%
2023/07/19	1.5	396.47	2	397.00	397.00	-0.5	424	-0.11%
2023/07/18	1	387.00	0	0.00	384.00	1	421	0.24%
2023/07/13	0	390.00	0	0.00	389.00	0	469	0.00%
2023/07/11	0	0.00	0.1	403.00	394.00	-0.1	479	-0.02%
2023/07/10	0.1	405.52	0	0.00	396.50	0.1	487	0.02%
2023/07/07	0	0.00	1.2	406.58	403.00	-1.2	487	-0.25%
2023/07/06	1.2	423.43	0.2	425.15	419.00	1	488	0.20%
2023/07/05	0.2	423.00	1.6	423.17	422.00	-1.3	496	-0.27%
2023/07/04	0.8	429.82	0.1	431.16	429.00	0.7	506	0.15%
2023/07/03	1.8	429.47	1	428.00	428.00	0.8	520	0.16%
2023/06/30	1	431.00	6.1	432.44	424.00	-5.1	551	-0.92%
2023/06/29	8.1	424.15	3	426.17	437.00	5.1	618	0.82%
2023/06/28	0	412.00	2.4	410.99	413.00	-2.4	633	-0.38%
2023/06/27	4.4	413.26	2	410.50	411.00	2.4	662	0.37%
2023/06/26	1	400.00	0	0.00	402.50	1	672	0.15%
2023/06/21	0	0.00	2.2	408.41	402.50	-2.2	676	-0.33%
2023/06/20	0.8	412.66	0.1	410.29	417.50	0.7	673	0.10%
2023/06/19	0.7	411.71	6.3	414.59	412.50	-5.6	678	-0.82%
2023/06/16	6.3	410.95	2	409.02	418.00	4.3	679	0.63%
2023/06/15	1.8	400.87	1	397.50	398.00	0.8	667	0.13%
2023/06/12	2	392.50	2.5	396.14	389.50	-0.5	691	-0.07%
2023/06/09	1.1	419.54	5.8	419.61	414.50	-4.7	686	-0.68%
2023/06/08	7.1	418.03	8.9	416.84	419.00	-1.8	686	-0.26%
2023/06/07	4.9	408.49	0	0.00	408.00	4.9	679	0.72%
2023/06/06	0	0.00	1.4	400.12	398.00	-1.4	678	-0.20%
2023/06/05	1.4	403.17	0.3	404.78	403.00	1.1	681	0.15%
2023/06/02	0.3	401.03	0	0.00	401.00	0.3	683	0.04%
2023/05/25	1	393.04	1.3	398.34	393.00	-0.3	688	-0.04%
2023/05/24	2.3	411.05	4.1	410.60	403.50	-1.8	689	-0.27%
2023/05/23	3.1	407.52	1	410.46	405.50	2.1	691	0.31%
2023/05/22	0	402.00	0.8	398.57	396.50	-0.8	698	-0.11%
2023/05/19	1.8	398.48	1.1	399.25	399.50	0.7	701	0.09%
2023/05/18	1.1	397.86	0.3	403.45	392.00	0.8	701	0.11%
2023/05/17	0.3	400.60	1	400.50	401.00	-0.7	700	-0.10%
2023/05/12	3	397.67	1.3	396.40	390.00	1.7	721	0.23%
2023/05/11	1	412.71	8.7	413.40	405.00	-7.8	719	-1.08%
2023/05/10	6.1	417.56	0	0.00	423.00	6.1	720	0.85%
2023/05/09	0	0.00	0.3	404.82	400.00	-0.3	718	-0.05%
2023/05/08	2.3	404.64	1.1	406.43	404.00	1.2	731	0.17%
2023/05/05	1.1	405.96	4	406.75	409.00	-2.9	733	-0.39%
2023/05/04	0	0.00	2.1	409.11	405.50	-2.1	735	-0.29%
2023/05/03	2.1	406.69	1.7	410.36	406.00	0.5	745	0.06%
2023/05/02	0.6	403.00	0.7	403.47	400.00	-0.1	750	-0.01%
2023/04/28	0.7	399.97	0.5	399.59	401.00	0.2	758	0.03%
2023/04/27	0.5	388.49	0.6	384.50	391.00	-0.1	778	-0.01%
2023/04/26	0.6	391.22	0.9	391.71	394.00	-0.3	810	-0.04%
2023/04/25	1	396.42	0.1	401.50	391.50	0.9	816	0.12%
2023/04/24	0.1	400.83	0.5	399.99	397.50	-0.5	815	-0.06%
2023/04/21	3.5	401.05	3.8	408.80	395.50	-0.3	821	-0.04%
2023/04/20	1.8	408.63	7.4	409.16	405.50	-5.6	821	-0.68%
2023/04/19	9.4	438.41	8.4	446.93	413.50	1	827	0.12%
2023/04/18	6.2	415.40	2.2	414.94	425.00	4	803	0.50%
2023/04/17	0.2	398.72	0.1	396.97	401.50	0.1	796	0.02%
2023/04/14	2.1	396.09	0.1	397.50	394.50	2	820	0.24%
2023/04/13	1.1	400.40	6.2	401.44	400.00	-5	826	-0.61%
2023/04/12	2.1	404.40	1.1	401.42	406.00	0.9	825	0.11%
2023/04/11	2	401.97	1.9	405.94	405.00	0	826	0.01%
2023/04/10	2.2	392.68	0.2	389.96	398.00	2	824	0.24%
2023/04/07	1.3	393.13	0.8	394.89	387.50	0.4	814	0.05%
2023/04/06	6.8	393.69	10.4	390.46	396.00	-3.6	804	-0.45%
2023/03/31	12.4	398.57	8	404.37	395.50	4.4	794	0.56%
2023/03/30	15.5	405.99	14.5	408.78	416.50	1	764	0.13%
2023/03/29	12	381.55	11.8	379.30	387.50	0.2	691	0.02%
2023/03/28	10.8	365.19	9.7	366.83	366.50	1.2	669	0.17%
2023/03/27	1.8	357.73	4.1	358.40	360.00	-2.2	640	-0.35%
2023/03/24	1.3	349.69	0.1	349.38	351.00	1.2	633	0.19%
2023/03/23	2.1	351.77	2.2	356.78	353.50	0	637	0.00%
2023/03/22	1.2	355.52	6	354.67	354.50	-4.8	640	-0.76%
2023/03/21	2.6	344.14	0.3	346.07	355.00	2.2	639	0.35%
2023/03/20	2.1	342.21	1.3	346.75	340.00	0.7	640	0.11%
2023/03/17	0.5	346.34	6.5	349.86	351.00	-6	643	-0.93%
2023/03/16	12.2	352.98	4.1	351.83	348.00	8.1	647	1.25%
2023/03/15	4.5	343.82	3.6	342.50	347.50	0.9	645	0.14%
2023/03/14	3.3	338.02	0.2	333.00	338.50	3.2	653	0.49%
2023/03/13	0.4	321.72	0	0.00	326.00	0.4	687	0.06%
2023/03/10	0	327.00	0	0.00	320.50	0	719	0.00%
2023/03/09	0	0.00	0.3	333.98	332.00	-0.3	731	-0.04%
2023/03/08	0.3	334.58	0.1	335.06	332.50	0.2	732	0.03%
2023/03/07	0.1	335.00	6.5	337.92	331.00	-6.4	740	-0.87%
2023/03/06	5.5	332.93	0.5	330.43	335.50	5	753	0.67%
2023/03/03	0.5	330.18	1.4	331.84	328.50	-0.9	779	-0.12%
2023/03/02	1.4	328.04	0.1	327.10	329.50	1.3	797	0.16%
2023/03/01	0.1	324.00	0	0.00	324.00	0.1	810	0.01%
2023/02/24	0	326.50	0.1	329.00	324.00	-0.1	811	-0.01%
2023/02/23	0.1	328.49	0.2	329.50	328.50	0	811	-0.01%
2023/02/22	0.2	330.28	1	326.65	325.00	-0.9	823	-0.10%
2023/02/21	1	325.96	0	0.00	330.50	1	825	0.12%
2023/02/17	1	325.00	0	0.00	324.00	1	819	0.12%
2023/02/16	0	0.00	0.1	328.04	329.50	-0.1	833	-0.01%
2023/02/15	0.1	327.50	0	0.00	325.50	0.1	837	0.01%
2023/02/14	0.1	330.00	1	331.09	326.00	-0.9	839	-0.11%
2023/02/13	1	341.73	0	0.00	335.50	1	828	0.12%
2023/02/10	0.2	337.00	3	343.89	335.00	-2.8	826	-0.34%
2023/02/09	3.2	343.86	0.1	343.00	346.00	3.1	818	0.38%
2023/02/08	0.1	335.00	1.1	334.47	340.00	-1	810	-0.13%
2023/02/07	0.6	330.93	2.5	332.38	335.00	-1.9	805	-0.24%
2023/02/06	4.4	334.61	1.8	334.91	330.50	2.6	799	0.33%
2023/02/03	0.8	327.56	2.3	328.49	326.00	-1.6	785	-0.20%
2023/02/02	2.3	332.44	4.1	332.05	332.50	-1.8	784	-0.23%
2023/02/01	5.2	332.94	1.9	334.42	331.00	3.4	786	0.43%
2023/01/31	0.7	323.19	2.5	324.33	325.50	-1.9	781	-0.24%
2023/01/30	1.1	320.30	4.4	321.00	325.00	-3.3	772	-0.42%
2023/01/17	8.9	328.27	10.4	329.21	324.00	-1.6	763	-0.21%
2023/01/16	6.5	317.48	3.1	312.70	327.50	3.4	739	0.46%
2023/01/13	4.3	308.65	0.4	309.11	308.00	3.8	711	0.54%
2023/01/12	0.4	301.96	0.5	302.04	304.50	-0.1	712	-0.02%
2023/01/11	0.5	302.48	0.1	303.00	301.50	0.5	711	0.06%
2023/01/10	0.1	301.03	0.4	303.00	297.00	-0.3	705	-0.04%
2023/01/09	1.4	302.99	3.3	304.18	302.00	-2	702	-0.28%
2023/01/06	3.4	308.89	4.6	308.23	308.00	-1.1	695	-0.17%
2023/01/05	3.6	312.39	6.4	308.03	309.00	-2.8	695	-0.40%
2023/01/04	8.7	308.33	3.3	307.18	307.50	5.4	684	0.79%
2023/01/03	1.6	295.80	4.4	296.47	299.00	-2.9	659	-0.43%
2022/12/30	4.2	300.50	5.5	298.18	298.50	-1.3	642	-0.21%
2022/12/29	2	293.84	0.5	290.50	295.00	1.5	632	0.23%
2022/12/28	2.5	293.51	0.2	292.21	292.00	2.3	627	0.36%
2022/12/27	0.4	288.19	0	0.00	290.50	0.4	624	0.06%
2022/12/26	0	0.00	1.2	288.94	285.50	-1.2	630	-0.19%
2022/12/23	2.2	293.48	2	292.24	290.00	0.2	638	0.03%
2022/12/22	1	287.69	0.2	284.54	289.50	0.8	638	0.12%
2022/12/21	1.2	282.97	1.1	283.73	283.00	0.1	639	0.01%
2022/12/20	0.1	291.50	0	0.00	275.00	0.1	641	0.02%
2022/12/16	0	0.00	0.3	293.57	289.50	-0.3	635	-0.05%
2022/12/15	0.3	292.92	0.1	297.00	293.00	0.2	634	0.04%
2022/12/14	0.1	289.50	0.1	286.02	293.50	-0.1	635	-0.01%
2022/12/13	1.1	297.28	2.4	289.86	288.00	-1.3	633	-0.20%
2022/12/12	3.4	294.23	5.4	295.49	292.50	-1.9	630	-0.31%
2022/12/09	0.4	295.29	2.8	295.40	292.00	-2.4	626	-0.39%
2022/12/08	1.9	299.07	1.1	298.41	296.50	0.8	618	0.13%
2022/12/07	3.3	295.55	1	298.50	298.50	2.3	609	0.38%
2022/12/06	1.5	299.86	6.3	300.30	298.00	-4.8	589	-0.81%
2022/12/05	9.6	295.43	3.7	294.68	303.00	5.9	574	1.04%
2022/12/02	3.4	284.15	0.7	282.95	286.00	2.7	529	0.50%
2022/12/01	0.7	271.03	1	272.74	272.00	-0.3	502	-0.06%
2022/11/30	1	267.31	0.1	265.00	265.50	0.9	493	0.19%
2022/11/29	0.1	264.00	0	0.00	265.50	0.1	491	0.02%
2022/11/28	0	0.00	5.7	268.13	265.50	-5.7	487	-1.18%
2022/11/25	5.7	275.80	1.5	275.20	274.00	4.2	479	0.89%
2022/11/24	2.5	264.28	4.3	263.01	262.00	-1.8	463	-0.39%
2022/11/23	2.3	259.37	0	0.00	261.50	2.3	464	0.50%
2022/11/22	0	0.00	0	252.00	248.00	0	455	0.00%
2022/11/21	0	249.00	0.5	249.81	247.50	-0.5	463	-0.11%
2022/11/18	0.5	256.50	0	0.00	247.00	0.5	477	0.10%
2022/11/17	1	251.00	1	249.50	249.00	0	477	0.00%
2022/11/15	0	248.50	0	0.00	246.00	0	478	0.00%
2022/11/14	0	0.00	4.3	255.48	252.00	-4.3	491	-0.88%
2022/11/11	3.9	272.89	2.2	274.98	272.00	1.8	481	0.37%
2022/11/10	1.5	266.01	0	0.00	258.50	1.5	491	0.31%
2022/11/09	0	0.00	2	263.57	261.50	-2	522	-0.39%
2022/11/08	2	261.47	0	0.00	261.00	2	522	0.39%
2022/11/07	0	0.00	1.4	256.10	254.50	-1.4	523	-0.26%
2022/11/04	0.4	258.01	0.4	257.35	254.00	0	531	0.00%
2022/11/03	1.3	258.16	0.2	258.24	259.50	1.1	531	0.22%
2022/11/02	0.2	255.83	0	0.00	252.50	0.2	530	0.04%
2022/10/31	0	0.00	0.1	250.00	247.00	-0.1	543	-0.01%
2022/10/28	0.1	245.69	0	247.00	245.50	0.1	550	0.01%
2022/10/27	0	237.00	0	235.00	238.50	0	555	0.00%
2022/10/26	0	236.00	0	0.00	234.00	0	555	0.00%
2022/10/24	0	0.00	0.9	242.86	237.00	-0.9	562	-0.15%
2022/10/21	0.9	241.44	0	0.00	241.00	0.9	571	0.15%
2022/10/19	0	0.00	1.2	260.56	250.00	-1.2	562	-0.22%
2022/10/18	0	0.00	0.4	262.55	262.00	-0.4	568	-0.08%
2022/10/17	1	260.60	2.4	257.17	262.00	-1.5	574	-0.26%
2022/10/14	3	261.89	1	266.00	262.50	2	575	0.35%
2022/10/13	9	253.00	8.5	260.87	253.50	0.5	576	0.09%
2022/10/12	0.5	269.91	1	272.00	273.00	-0.5	572	-0.10%
2022/10/11	2	260.00	1	263.00	266.00	1	584	0.17%
2022/10/04	0	0.00	0.1	278.00	275.50	-0.1	663	-0.01%
2022/10/03	0.1	283.50	0	0.00	274.00	0.1	678	0.01%
2022/09/30	1	281.50	0.9	278.71	282.50	0.1	684	0.02%
2022/09/29	0.8	292.10	0	0.00	295.00	0.8	697	0.11%
2022/09/28	0.1	296.50	1.4	288.22	281.00	-1.3	700	-0.18%
2022/09/27	1.3	289.71	0.6	290.05	296.00	0.7	699	0.10%
2022/09/26	0.7	286.81	0	0.00	287.00	0.7	698	0.09%
2022/09/23	0	0.00	1.2	292.37	288.00	-1.2	702	-0.17%
2022/09/22	0.2	296.45	0	288.50	298.50	0.2	703	0.03%
2022/09/21	0	293.00	0	0.00	293.50	0	700	0.01%
2022/09/19	0	0.00	0.2	306.51	300.50	-0.2	693	-0.03%
2022/09/16	0.2	308.50	1	307.50	310.00	-0.8	693	-0.11%
2022/09/15	1	311.00	0	311.63	303.50	1	693	0.14%
2022/09/14	0	314.00	0.4	313.58	312.00	-0.4	699	-0.05%
2022/09/13	0.4	316.00	0	0.00	312.50	0.4	700	0.05%
2022/09/12	0	0.00	0.3	316.46	318.50	-0.3	698	-0.04%
2022/09/08	0.3	312.51	0	0.00	312.00	0.3	695	0.04%
2022/09/07	0	0.00	1.2	300.27	302.50	-1.2	690	-0.17%
2022/09/06	0.2	308.88	0.2	310.05	308.00	0	684	0.00%
2022/09/05	0.2	317.21	0	0.00	313.00	0.2	680	0.03%
2022/09/02	0	0.00	0.5	317.88	319.00	-0.5	680	-0.07%
2022/09/01	0.5	321.77	0.1	321.40	319.00	0.4	677	0.06%
2022/08/31	3.1	323.16	2	319.00	318.50	1.1	676	0.16%
2022/08/30	2	339.00	0	0.00	335.00	2	661	0.30%
2022/08/29	0	0.00	0.5	337.71	336.50	-0.5	644	-0.08%
2022/08/26	1.5	351.64	3.8	348.15	347.00	-2.2	644	-0.34%
2022/08/25	2.1	357.37	3.6	358.74	355.50	-1.5	636	-0.23%
2022/08/24	4.3	350.27	0.4	347.47	353.00	3.8	623	0.61%
2022/08/23	0.4	339.63	0.1	338.15	341.00	0.4	612	0.06%
2022/08/22	0.1	344.50	0	344.50	338.00	0.1	606	0.01%
2022/08/19	0	341.00	0.7	345.22	339.00	-0.7	596	-0.11%
2022/08/18	0.5	351.78	5.1	350.91	350.00	-4.6	579	-0.80%
2022/08/17	5.2	355.82	5.2	351.11	355.00	0	571	-0.01%
2022/08/16	5.3	342.56	0.5	336.37	343.50	4.9	553	0.88%
2022/08/15	0.5	326.50	0.2	326.22	329.50	0.3	522	0.06%
2022/08/12	0.2	322.50	0.2	329.14	323.00	0	524	0.00%
2022/08/11	0.2	330.00	1.5	332.14	325.00	-1.3	521	-0.26%
2022/08/10	0.7	342.45	1.3	341.97	337.50	-0.6	516	-0.12%
2022/08/09	1.9	340.52	3.1	337.58	344.00	-1.2	517	-0.24%
2022/08/08	2.6	336.91	6.4	338.01	339.50	-3.8	519	-0.74%
2022/08/05	5.7	331.12	0	0.00	335.50	5.7	527	1.09%
2022/08/04	1.5	320.71	0.1	320.50	322.50	1.4	516	0.26%
2022/08/03	0.1	315.91	0.9	319.45	314.50	-0.8	514	-0.16%
2022/08/02	0.7	324.20	2.2	325.56	329.00	-1.5	505	-0.29%
2022/08/01	1	331.70	2.3	326.52	328.50	-1.3	501	-0.26%
2022/07/29	2.6	332.63	5.5	332.31	327.50	-2.9	503	-0.58%
2022/07/28	5.1	325.38	1.1	320.08	329.00	4	502	0.79%
2022/07/27	1.1	319.75	0.1	314.79	320.00	1	502	0.19%
2022/07/26	0.6	315.86	1.4	317.28	319.00	-0.8	501	-0.16%
2022/07/25	1.2	313.58	0	0.00	316.00	1.2	498	0.25%
2022/07/22	2	311.17	3.1	311.05	308.00	-1	496	-0.20%
2022/07/21	2.6	308.25	1.2	309.22	309.00	1.4	493	0.29%
2022/07/20	2.8	317.49	9.1	313.96	309.50	-6.3	500	-1.26%
2022/07/19	1.1	323.44	7.2	322.65	318.00	-6.2	506	-1.22%
2022/07/18	11.4	319.89	2	312.85	325.50	9.4	506	1.86%
2022/07/15	2.2	315.10	1.1	317.82	311.50	1.2	492	0.24%
2022/07/14	5.4	314.92	11.4	310.92	314.00	-6	478	-1.25%
2022/07/13	9.8	315.03	7.1	310.62	314.50	2.7	460	0.59%
2022/07/12	8.5	304.25	6.5	303.90	294.00	2	433	0.47%
2022/07/11	3.5	300.20	8.3	292.77	301.00	-4.8	404	-1.18%
2022/07/08	7.8	305.97	4.8	303.10	310.00	3	383	0.78%
2022/07/07	4.6	294.66	4.3	296.91	293.50	0.3	368	0.08%
2022/07/06	2.4	291.41	5.5	290.00	292.00	-3.1	346	-0.90%
2022/07/05	2.6	287.11	0.7	281.83	289.00	1.9	341	0.57%
2022/07/04	1.6	284.26	0	0.00	284.00	1.6	340	0.48%
2022/07/01	0.1	286.94	1.7	276.44	269.00	-1.6	340	-0.47%
2022/06/30	1.7	281.67	1	285.00	285.00	0.7	345	0.19%
2022/06/29	0	0.00	1.3	280.52	280.00	-1.3	356	-0.35%
2022/06/28	0.1	283.55	3.9	282.14	277.50	-3.9	359	-1.07%
2022/06/27	2	286.00	3.6	285.38	284.50	-1.6	355	-0.44%
2022/06/24	2.5	284.74	0.1	282.00	283.50	2.4	356	0.67%
2022/06/23	0.8	273.69	3.4	279.45	279.50	-2.6	355	-0.74%
2022/06/22	2.1	284.80	3	277.50	279.50	-0.9	353	-0.26%
2022/06/21	4.2	277.52	0.2	275.00	279.50	4	345	1.17%
2022/06/20	0.4	272.50	0	0.00	269.00	0.4	342	0.12%
2022/06/17	0	0.00	0	268.50	269.00	0	343	-0.01%
2022/06/16	0	273.50	0	0.00	268.50	0	343	0.01%
2022/06/15	0	0.00	0.3	278.50	271.50	-0.3	348	-0.08%
2022/06/14	0.1	280.00	0.1	279.00	280.00	0.1	352	0.02%
2022/06/13	0.2	283.00	0	0.00	284.00	0.2	364	0.06%
2022/06/06	0	0.00	0.3	277.22	276.00	-0.3	400	-0.07%
2022/06/02	0.2	266.50	0	0.00	267.50	0.2	398	0.06%
2022/06/01	0	0.00	0.1	260.50	261.50	-0.1	396	-0.03%
2022/05/30	0.2	258.29	0	0.00	258.00	0.2	391	0.04%
2022/05/27	0	0.00	0	255.00	254.50	0	391	0.00%
2022/05/26	0	254.50	0	0.00	251.00	0	391	0.00%
2022/05/16	0	0.00	1.4	249.82	246.00	-1.4	385	-0.36%
2022/05/13	1.2	257.07	0.1	260.00	258.50	1.1	387	0.28%
2022/05/12	0.2	244.50	0.1	244.49	247.00	0.1	380	0.03%
2022/05/11	0.1	245.92	0	0.00	248.00	0.1	386	0.02%
2022/05/10	0	0.00	3	226.67	238.00	-3	381	-0.79%
2022/05/09	0	0.00	0.1	234.50	231.00	-0.1	382	-0.01%
2022/05/06	0.1	232.00	0	0.00	241.00	0.1	380	0.01%
2022/05/04	0.1	227.00	0	0.00	226.00	0.1	367	0.03%
2022/05/03	0	0.00	0	250.00	237.00	0	358	-0.01%
2022/04/29	0	247.00	0	0.00	250.00	0	354	0.01%
2022/04/28	0	0.00	2	249.50	247.00	-2	353	-0.57%
2022/04/27	0.1	235.00	1.2	240.06	243.00	-1.1	348	-0.32%
2022/04/26	0.2	225.49	0	0.00	234.50	0.2	343	0.05%
2022/04/25	1	226.90	0	0.00	220.50	1	332	0.31%
2022/04/22	2	250.00	1	243.00	244.50	1	318	0.31%
2022/04/20	1	268.50	0	0.00	268.00	1	309	0.32%
2022/04/19	0	0.00	0.3	270.00	269.00	-0.3	309	-0.10%
2022/04/15	0	269.50	0	0.00	269.00	0	311	0.01%
2022/04/08	1	274.50	2	272.00	273.00	-1	306	-0.33%
2022/04/07	1	275.50	0	0.00	273.00	1	302	0.33%
2022/04/06	2	292.25	0	0.00	285.50	2	295	0.68%
2022/03/22	0	275.00	13	272.46	272.50	-13	258	-5.02%
2022/03/16	0	0.00	1.8	282.73	276.00	-1.8	247	-0.72%
2022/03/15	6	310.33	6	310.17	306.50	0	235	0.00%
2022/03/14	14.7	307.57	7	300.21	312.00	7.7	235	3.26%
2022/03/11	7.1	294.44	1	300.77	300.50	6.1	220	2.75%
2022/03/10	0	0.00	2	280.50	281.00	-2	196	-1.02%
2022/03/03	0	0.00	5	281.00	283.00	-5	219	-2.28%
2022/02/24	0	0.00	0.4	275.64	273.00	-0.4	250	-0.15%
2022/02/23	0	0.00	5	284.10	283.50	-5	252	-1.98%
2022/02/22	4.5	291.41	0	0.00	288.00	4.5	261	1.74%
2022/02/21	0	287.00	1	288.00	286.00	-1	258	-0.38%
2022/02/18	1.2	287.93	1	287.00	290.00	0.2	267	0.06%
2022/02/17	1.1	288.99	0	0.00	289.00	1.1	268	0.42%
2022/02/16	0.1	288.97	2	290.00	288.00	-1.9	270	-0.70%
2022/02/15	7	286.15	0	0.00	287.00	7	275	2.54%
2022/02/14	0.2	278.19	1.1	278.58	281.50	-1	274	-0.36%
2022/02/11	2.4	279.52	0	0.00	280.00	2.4	268	0.90%
2022/01/20	0	0.00	0	271.00	267.00	0	266	0.00%
2022/01/18	0	281.50	1	277.50	276.00	-1	266	-0.37%
2022/01/13	0	0.00	0.5	276.01	280.00	-0.5	271	-0.17%
2022/01/12	0.5	278.00	0	0.00	279.00	0.5	269	0.17%
2022/01/11	1	269.50	0	0.00	269.00	1	267	0.37%
2022/01/10	0	266.00	0	0.00	264.00	0	267	0.02%
2022/01/07	1	267.00	0	0.00	268.00	1	266	0.38%
2021/12/27	0	0.00	0.6	283.50	282.50	-0.6	326	-0.17%
2021/12/24	0	0.00	0.2	280.93	280.50	-0.2	327	-0.06%
2021/12/23	1.2	280.77	1.3	280.70	281.00	-0.1	331	-0.04%
2021/12/22	0.9	285.18	0	285.50	284.00	0.8	333	0.25%
2021/12/21	0	279.00	0	0.00	281.50	0	330	0.00%
2021/12/15	0	0.00	0.1	280.50	278.50	-0.1	335	-0.03%
2021/12/14	0.1	279.28	0	0.00	280.50	0.1	337	0.03%
2021/12/13	0	0.00	0	279.00	278.00	0	337	-0.01%
2021/12/10	0	284.50	0	0.00	280.00	0	337	0.01%
2021/12/08	0	0.00	0.2	282.20	289.00	-0.2	334	-0.07%
2021/12/07	0.2	279.86	0	0.00	279.50	0.2	328	0.07%
2021/11/30	0	283.50	0	0.00	283.50	0	316	0.01%
2021/11/26	0	279.50	0	0.00	269.50	0	304	0.00%
2021/11/25	1	266.00	0	0.00	270.50	1	305	0.33%
2021/11/24	0	273.50	0	0.00	270.50	0	299	0.01%
2021/11/19	1	286.00	0	0.00	287.00	1	288	0.35%
2021/11/18	0	285.00	0	0.00	284.50	0	284	0.01%
2021/11/16	0	292.00	2	295.00	290.50	-2	273	-0.73%
2021/11/15	0	295.08	8	293.50	292.00	-8	276	-2.89%
2021/11/12	0	298.00	0	0.00	294.00	0	279	0.01%
2021/11/10	0.2	305.50	0	0.00	303.00	0.2	272	0.07%
2021/11/09	0	307.00	0	0.00	306.50	0	277	0.01%
2021/11/01	0	317.00	0	0.00	317.00	0	308	0.00%
2021/10/28	0	306.19	0	0.00	305.00	0	321	0.01%
2021/10/25	2.1	304.05	0.1	306.00	304.00	2	346	0.58%
2021/10/21	4	310.50	0.1	315.50	309.50	3.9	370	1.07%
2021/10/20	0.1	313.00	0.1	313.01	313.50	-0.1	404	-0.02%
2021/10/19	0.1	312.52	0	0.00	313.50	0.1	421	0.03%
2021/10/12	0.1	351.00	0.3	351.00	345.00	-0.2	549	-0.04%
2021/10/06	0	0.00	1	322.50	324.00	-1	545	-0.18%
2021/10/05	11	310.59	0	0.00	318.50	11	541	2.03%
2021/09/30	0	309.00	0	0.00	309.00	0	576	0.00%
2021/09/27	0	0.00	2	306.75	309.00	-2	620	-0.32%
2021/09/16	1	290.50	0	0.00	292.00	1	792	0.13%
2021/09/14	1	300.00	0	0.00	298.00	1	909	0.11%
2021/09/02	1	317.00	0	0.00	314.00	1	1,021	0.10%
2021/09/01	0	312.50	0	0.00	312.00	0	1,020	0.00%
2021/08/24	0	0.00	4	310.75	303.00	-4	1,081	-0.37%
2021/08/19	0	306.00	0	0.00	297.50	0	1,089	0.00%
2021/08/11	0.3	325.00	0	0.00	323.50	0.3	1,136	0.03%
2021/08/10	0	337.00	0	0.00	335.00	0	1,138	0.00%
2021/08/03	0	0.00	1	358.00	351.00	-1	1,206	-0.08%
2021/08/02	4	359.50	0	0.00	354.00	4	1,220	0.33%
2021/07/30	1	357.50	1	362.50	357.50	0	1,219	0.00%
2021/07/29	0	366.00	0	0.00	368.00	0	1,216	0.00%
2021/07/27	0	0.00	0	371.50	359.00	0	1,208	0.00%
2021/07/26	1	382.00	1	375.00	378.50	0	1,207	0.00%
2021/07/22	0	360.00	0	0.00	362.00	0	1,175	0.00%
2021/07/20	5	358.00	6	356.08	342.50	-1	1,143	-0.09%
2021/07/19	0	0.00	0.3	335.94	349.50	-0.3	1,086	-0.03%
2021/07/14	0.3	309.00	0	0.00	303.50	0.3	1,059	0.03%
2021/07/09	2	329.00	2	326.02	326.00	0	1,051	0.00%
2021/07/08	2	328.50	2	337.50	338.00	0	1,050	0.00%
2021/07/07	3	324.17	3	325.33	322.50	0	1,046	0.00%
2021/07/05	1	334.00	10	320.70	336.50	-9	1,064	-0.85%
2021/07/02	0	337.00	5	338.10	336.00	-5	1,047	-0.48%
2021/06/28	0	0.00	5	351.20	352.00	-5	1,135	-0.44%
2021/06/25	26	362.23	6	352.00	352.00	20	1,130	1.77%
2021/06/24	8	401.56	7	385.36	386.00	1	1,051	0.10%
2021/06/23	3	395.88	3	412.00	414.00	0	1,025	0.00%
2021/06/21	3	344.33	3	344.83	342.50	0	1,014	0.00%
2021/06/18	4	333.25	4	334.50	337.00	0	1,009	0.00%
2021/06/17	2	318.25	9	316.72	315.50	-7	1,002	-0.70%
2021/06/07	0	0.00	1	310.00	307.00	-1	1,269	-0.08%
2021/06/03	1	313.00	1	322.50	313.00	0	1,268	0.00%
2021/06/02	0	0.00	1	314.50	324.50	-1	1,241	-0.08%
2021/06/01	1	313.00	0	0.00	306.50	1	1,228	0.08%
2021/05/26	0	0.00	5	306.00	313.00	-5	1,211	-0.41%
2021/05/25	1	301.00	8	303.00	295.00	-7	1,199	-0.58%
2021/05/24	0	0.00	9	296.06	294.00	-9	1,182	-0.76%
2021/05/17	1	288.00	5	286.10	281.00	-4	1,198	-0.33%
2021/05/14	2	314.00	2	315.50	311.50	0	1,176	0.00%
2021/05/13	0	0.00	1	291.00	290.00	-1	1,152	-0.09%
2021/05/12	2	292.00	10	282.45	280.50	-8	1,143	-0.70%
2021/05/11	29	321.88	3	326.00	307.00	26	1,126	2.31%
2021/05/10	10	318.40	1.1	329.85	329.50	8.9	1,111	0.80%
2021/05/07	1	308.50	1	310.50	311.00	0	1,099	0.00%
2021/05/06	0	0.00	1	306.00	306.00	-1	1,101	-0.09%
2021/05/04	1	296.50	0	0.00	295.50	1	1,097	0.09%
2021/05/03	5	320.00	0	0.00	309.50	5	1,090	0.46%
2021/04/29	1	307.50	8	310.56	309.50	-7	1,077	-0.65%
2021/04/19	6.1	297.51	0	0.00	297.00	6.1	1,102	0.55%
2021/04/13	0	0.00	5	304.70	290.50	-5	1,160	-0.43%
2021/04/09	3	328.50	3	332.83	336.00	0	1,139	0.00%
2021/04/08	1	328.00	2	327.75	328.00	-1	1,131	-0.09%
2021/04/06	12	339.38	6	339.33	329.00	6	1,117	0.54%
2021/04/01	1	333.00	1	325.50	336.00	0	1,090	0.00%
2021/03/31	7	326.86	3	319.83	323.00	4	1,061	0.38%
2021/03/30	4	314.88	4	318.25	313.50	0	998	0.00%
2021/03/29	2	307.50	2	309.50	309.50	0	990	0.00%
2021/03/26	2	313.50	3	312.67	311.00	-1	995	-0.10%
2021/03/25	5	307.30	5	306.60	304.50	0	966	0.00%
2021/03/24	1	317.00	2	315.50	320.00	-1	973	-0.10%
2021/03/22	4	308.50	3	309.83	313.00	1	1,058	0.10%
2021/03/19	9	309.94	8	310.44	304.00	1	1,077	0.09%
2021/03/18	9	298.44	9	303.78	311.00	0	1,001	0.00%
2021/03/17	7	275.86	7	279.71	283.00	0	960	0.00%
2021/03/15	4	271.50	5	271.30	263.50	-1	933	-0.11%
2021/03/12	2	260.50	2	260.25	260.00	0	918	0.00%
2021/02/22	0	0.00	0	252.00	251.50	0	1,213	0.00%
2021/02/19	1	249.50	1	250.00	250.00	0	1,231	0.00%
2021/01/06	0	0.00	1	251.00	251.00	-1	1,828	-0.05%
2021/01/05	1	248.00	0	0.00	250.50	1	1,825	0.05%
2020/12/21	0	0.00	1	254.00	253.00	-1	1,979	-0.05%
2020/12/18	1	250.50	0	0.00	252.00	1	1,999	0.05%
2020/12/17	2	244.25	2	245.50	253.00	0	2,009	0.00%
2020/12/08	2	275.50	2	270.50	271.50	0	2,228	0.00%
2020/12/07	0	0.00	1	279.00	275.00	-1	2,265	-0.04%
2020/12/04	0	0.00	1	283.50	286.00	-1	2,283	-0.04%
2020/12/03	1	287.00	0	0.00	288.00	1	2,319	0.04%
2020/11/30	1	298.00	1	295.50	296.50	0	2,461	0.00%
2020/11/26	2	294.00	2	296.50	297.50	0	2,426	0.00%
2020/11/24	13	305.50	12	296.38	295.00	1	2,401	0.04%
2020/11/23	0	0.00	1	304.00	293.00	-1	2,348	-0.04%
2020/11/20	1	299.50	2	302.50	296.50	-1	2,323	-0.04%
2020/11/19	5	298.50	3	300.67	298.00	2	2,290	0.09%
2020/11/18	1	277.50	1	282.00	282.00	0	2,194	0.00%
2020/11/17	1	281.00	1	281.50	277.00	0	2,172	0.00%
2020/11/11	1	269.00	1	271.50	275.50	0	2,221	0.00%
2020/11/10	1	277.50	1	266.00	266.00	0	2,325	0.00%
2020/11/06	1	280.00	2	276.75	275.00	-1	2,445	-0.04%
2020/11/05	5	272.00	7	276.00	277.50	-2	2,472	-0.08%
2020/11/04	5	264.60	5	264.30	259.00	0	2,377	0.00%
2020/10/30	1	259.00	1	262.00	256.50	0	2,383	0.00%
2020/10/28	1	260.00	1	258.00	256.00	0	2,481	0.00%
2020/10/27	3	259.83	3	260.33	263.00	0	2,538	0.00%
2020/10/26	5	267.40	4	263.25	258.50	1	2,686	0.04%
2020/10/23	6	273.83	8	272.19	262.00	-2	2,670	-0.07%
2020/10/22	1	253.00	1	254.50	260.00	0	2,631	0.00%
2020/10/20	1	259.50	1	258.00	256.50	0	2,640	0.00%
2020/10/19	2	256.50	2	255.00	261.00	0	2,663	0.00%
2020/10/16	2	259.00	2	258.50	255.50	0	2,673	0.00%
2020/10/15	2	275.25	1	269.50	264.50	1	2,698	0.04%
2020/10/14	3	274.67	2	271.00	269.00	1	2,733	0.04%
2020/10/12	0	0.00	1	268.50	264.00	-1	2,742	-0.04%
2020/10/08	2	268.50	2	267.00	267.00	0	2,766	0.00%
2020/10/07	2	270.00	2	270.00	270.00	0	2,778	0.00%
2020/10/06	0	0.00	0.1	268.00	267.00	-0.1	2,795	0.00%
2020/10/05	2	274.00	0	0.00	272.00	2	2,812	0.07%
2020/09/30	4	255.00	4	252.88	263.00	0	2,828	0.00%
2020/09/28	2	265.75	2	261.50	267.50	0	2,905	0.00%
2020/09/23	2	282.25	2	286.00	276.00	0	3,160	0.00%
2020/09/22	2	279.25	2	287.50	281.50	0	3,163	0.00%
2020/09/21	2	291.50	3	299.50	290.00	-1	3,143	-0.03%
2020/09/18	3	297.17	4	299.75	291.00	-1	3,076	-0.03%
2020/09/16	1	276.50	1	280.00	280.00	0	3,091	0.00%
2020/09/15	4	276.88	3	272.67	267.50	1	3,115	0.03%
2020/09/14	5	260.60	5	263.40	278.50	0	3,137	0.00%
2020/09/11	1	266.00	1	272.50	262.00	0	3,199	0.00%
2020/09/08	1	296.00	0	0.00	290.00	1	3,444	0.03%
2020/09/07	5	306.50	5	308.00	286.50	0	3,521	0.00%
2020/09/04	3	284.00	3	293.33	297.00	0	3,509	0.00%
2020/09/02	1	269.50	0	0.00	269.00	1	4,011	0.02%
2020/08/21	1	229.00	0	0.00	240.00	1	5,011	0.02%
2020/08/20	0.1	241.50	0	0.00	242.00	0.1	5,212	0.00%
2020/08/19	0	0.00	18	267.00	268.00	-18	5,249	-0.34%
2020/08/14	10	198.75	10	189.70	202.00	0	5,662	0.00%
2020/08/13	5	192.50	3	190.50	184.00	2	5,716	0.03%
2020/08/12	2	188.25	1	189.50	189.50	1	5,931	0.02%
2020/08/11	2	187.50	3	188.17	191.50	-1	6,049	-0.02%
2020/08/10	1	184.00	0	0.00	178.00	1	6,235	0.02%
2020/08/07	1	180.00	0	0.00	179.00	1	6,369	0.02%
2020/08/06	1	183.00	2	184.50	183.50	-1	6,528	-0.02%
2020/08/05	0	0.00	1	182.00	182.00	-1	6,580	-0.02%
2020/08/04	3	181.33	2	182.50	176.50	1	6,633	0.02%
2020/08/03	15	179.37	3	178.50	175.50	12	6,769	0.18%
2020/07/31	7	177.71	3	177.00	176.00	4	6,832	0.06%
2020/07/30	5	179.90	10	180.05	179.00	-5	6,840	-0.07%
2020/07/29	0	0.00	2	170.00	168.00	-2	6,696	-0.03%
2020/07/28	0	0.00	9	167.00	173.00	-9	6,699	-0.13%
2020/07/24	0	0.00	1	168.50	166.00	-1	6,716	-0.01%
2020/07/23	1	170.50	1	170.50	174.00	0	6,796	0.00%
2020/07/22	2	171.50	1	173.50	170.00	1	6,804	0.01%
2020/07/21	7	168.50	7	165.14	169.50	0	6,813	0.00%
2020/07/20	1	163.50	1	164.50	160.50	0	6,908	0.00%
2020/07/17	1	174.00	1	170.00	171.00	0	6,950	0.00%
2020/07/16	6	171.67	6	170.83	175.00	0	6,941	0.00%
2020/07/15	0	0.00	6	173.92	168.00	-6	6,926	-0.09%
2020/07/14	37	173.23	6	177.17	172.00	31	6,917	0.45%
2020/07/13	76	177.23	103	177.40	178.00	-27	6,911	-0.39%	大賣/
2020/07/10	2	170.00	0	0.00	173.50	2	6,918	0.03%
2020/07/09	5	178.00	3	178.67	176.50	2	6,925	0.03%
2020/07/08	23	181.72	22	182.36	180.00	1	6,934	0.01%
2020/07/07	7	180.50	7	181.50	178.50	0	6,903	0.00%
2020/07/06	39	182.92	40	184.11	186.50	-1	6,883	-0.01%
2020/07/03	10	174.45	10	175.55	177.00	0	6,771	0.00%
2020/07/02	13	178.04	53	179.79	174.00	-40	6,770	-0.59%
2020/07/01	1	173.00	2	172.75	172.50	-1	6,614	-0.02%
2020/06/30	2	172.00	4	171.38	173.00	-2	6,593	-0.03%
2020/06/29	1	174.00	3	171.00	168.50	-2	6,618	-0.03%
2020/06/24	95	174.33	77	168.20	168.00	18	6,594	0.27%
2020/06/23	22	171.50	23	173.91	175.50	-1	6,506	-0.02%
2020/06/22	19	173.47	17	173.76	172.00	2	6,511	0.03%
2020/06/19	6	169.33	6	170.83	173.50	0	6,471	0.00%
2020/06/18	33	173.95	8	173.38	169.00	25	6,444	0.39%
2020/06/17	100	170.13	139	168.84	170.00	-39	6,328	-0.62%	大賣/
2020/06/16	78	163.61	77	160.54	160.50	1	6,116	0.02%
2020/06/15	15	158.83	14	160.43	159.50	1	6,085	0.02%
2020/06/12	65	165.04	60	166.24	161.50	5	6,040	0.08%
2020/06/11	6	168.58	10	169.20	171.00	-4	5,955	-0.07%
2020/06/10	14	168.79	14	168.14	166.00	0	5,878	0.00%
2020/06/09	50	174.83	31	173.48	167.00	19	5,770	0.33%
2020/06/08	21	165.40	49	168.31	171.50	-28	5,392	-0.52%
2020/06/05	19	146.84	11	152.77	156.00	8	5,238	0.15%
2020/06/04	11	141.14	14	142.68	142.00	-3	5,032	-0.06%
2020/06/03	7	142.14	6.2	143.61	139.50	0.8	4,976	0.02%
2020/06/02	4	140.00	3	141.83	139.00	1	4,909	0.02%
2020/06/01	2	138.75	1	140.00	140.00	1	4,867	0.02%
2020/05/29	9	139.50	10	141.40	142.00	-1	4,834	-0.02%
2020/05/28	37	146.95	30	139.18	137.00	7	4,729	0.15%
2020/05/27	35	139.11	40	144.10	142.50	-5	4,536	-0.11%
2020/05/26	64.2	141.87	65	136.02	136.00	-0.8	4,396	-0.02%
2020/05/25	102	145.32	69	142.07	141.50	33	4,331	0.76%	大買/
2020/05/22	90	138.74	91	140.16	141.00	-1	4,180	-0.02%
2020/05/21	60	129.82	58	130.90	131.00	2	3,975	0.05%
2020/05/20	71	125.73	72	127.82	130.50	-1	3,910	-0.03%
2020/05/19	104	134.10	84	126.82	127.00	20	3,769	0.53%	大買/
2020/05/18	31	128.05	30	129.95	133.00	1	3,513	0.03%
2020/05/15	20	115.98	26	115.92	121.00	-6	3,353	-0.18%
2020/05/14	3	112.00	2	110.50	110.00	1	3,145	0.03%
2020/05/13	16	112.47	14	113.00	108.50	2	3,021	0.07%
2020/05/12	9	109.78	8	108.13	106.50	1	2,883	0.03%
2020/05/11	13	103.19	14	103.07	108.00	-1	2,798	-0.04%
2020/05/08	16	102.97	16	101.58	98.50	0	2,754	0.00%
2020/05/07	6	90.85	10	93.93	96.10	-4	2,596	-0.15%
2020/05/06	6	87.35	8	87.65	87.40	-2	2,675	-0.07%
2020/05/05	1	84.50	0	0.00	84.10	1	2,669	0.04%
2020/04/30	2	87.40	1	87.60	86.00	1	2,902	0.03%
2020/04/29	3	87.60	2	87.45	87.10	1	3,163	0.03%
2020/04/28	2	86.65	4	87.55	86.10	-2	3,283	-0.06%
2020/04/27	0	0.00	1	83.60	84.20	-1	3,286	-0.03%
2020/04/24	0	0.00	2	83.20	82.40	-2	3,375	-0.06%
2020/04/23	4	84.35	2	83.65	83.90	2	3,675	0.05%
2020/04/22	1	76.30	7	78.83	80.80	-6	3,712	-0.16%
2020/04/21	2	75.30	2	75.50	74.60	0	3,673	0.00%
2020/04/17	2	74.60	0	0.00	74.00	2	3,638	0.05%
2020/04/15	0	0.00	1	76.40	74.40	-1	3,607	-0.03%
2020/04/14	3	75.13	6	74.60	76.30	-3	3,573	-0.08%
2020/04/13	5	74.14	4	74.63	72.80	1	3,553	0.03%
2020/04/10	0	0.00	1	71.50	70.80	-1	3,504	-0.03%
2020/04/09	5	71.30	8	71.70	72.10	-3	3,491	-0.09%
2020/04/07	1	66.30	3	67.17	67.10	-2	3,463	-0.06%
2020/04/06	0	0.00	15	63.27	64.90	-15	3,429	-0.44%
2020/04/01	12	63.74	2	63.90	63.50	10	3,410	0.29%
2020/03/31	8	63.69	7	64.56	64.30	1	3,396	0.03%
2020/03/30	7	61.89	1	61.90	62.50	6	3,347	0.18%
2020/03/27	0	0.00	1	64.00	62.40	-1	3,333	-0.03%
2020/03/26	1	60.00	2	62.50	63.70	-1	3,296	-0.03%
2020/03/25	1	58.30	11	59.44	60.10	-10	3,256	-0.31%
2020/03/24	1	54.80	2	55.25	54.70	-1	3,230	-0.03%
2020/03/23	6	51.47	4	51.03	51.90	2	3,217	0.06%
2020/03/20	9	52.20	10	53.00	53.10	-1	3,209	-0.03%
2020/03/19	2	48.78	2	48.75	48.35	0	3,207	0.00%
2020/03/17	3	55.03	24	56.24	56.70	-21	3,168	-0.66%
2020/03/16	5	65.54	0	0.00	59.10	5	3,177	0.16%
2020/03/12	20	73.71	6	70.25	69.60	14	3,155	0.44%
2020/03/11	3	77.63	9	77.27	77.30	-6	3,120	-0.19%
2020/03/10	5	74.76	4	75.63	76.60	1	3,119	0.03%
2020/03/09	3	77.87	2	78.50	77.80	1	3,122	0.03%
2020/03/06	11	80.45	0	0.00	80.10	11	3,121	0.35%
2020/03/05	2	81.40	4	81.70	81.70	-2	3,137	-0.06%
2020/03/04	4	78.63	2.6	79.19	78.50	1.4	3,138	0.04%
2020/03/03	1	80.90	4	80.45	79.70	-3	3,177	-0.09%
2020/03/02	2	79.00	0	0.00	79.00	2	3,256	0.06%
2020/02/27	2	82.85	4	82.50	80.10	-2	3,266	-0.06%
2020/02/26	2	81.00	1	79.70	80.00	1	3,277	0.03%
2020/02/25	6	79.58	6	79.95	79.40	0	3,401	0.00%
2020/02/24	2	81.10	2	82.00	81.60	0	3,396	0.00%
2020/02/21	4	85.00	2	84.75	84.00	2	3,388	0.06%
2020/02/20	1	84.10	5	84.18	86.00	-4	3,388	-0.12%
2020/02/19	2	85.40	4	85.43	84.40	-2	3,373	-0.06%
2020/02/18	1	82.90	0	0.00	82.80	1	3,341	0.03%
2020/02/17	5	85.64	3	85.43	83.80	2	3,408	0.06%
2020/02/14	1	84.60	5	86.30	86.50	-4	3,378	-0.12%
2020/02/13	3	85.67	3	86.17	84.50	0	3,367	0.00%
2020/02/12	2	84.65	1	85.00	86.00	1	3,352	0.03%
2020/02/11	2	83.80	6	84.27	84.50	-4	3,332	-0.12%
2020/02/10	2	83.10	1	82.50	82.40	1	3,354	0.03%
2020/02/07	12	87.97	11	85.10	83.60	1	3,354	0.03%
2020/02/06	3	86.17	6	86.28	87.00	-3	3,197	-0.09%
2020/02/05	12	88.42	9	89.02	85.40	3	3,173	0.09%
2020/02/04	15	86.33	16	87.99	88.30	-1	3,095	-0.03%
2020/02/03	58	89.88	31	90.09	86.50	27	3,070	0.88%
2020/01/31	35	82.76	45	84.14	86.00	-10	2,925	-0.34%
2020/01/30	9	79.01	10	79.81	78.20	-1	2,827	-0.04%
2020/01/20	12	80.37	11	81.58	82.20	1	2,900	0.03%
2020/01/17	80	80.99	91	81.83	79.00	-11	2,823	-0.39%
2020/01/16	29	74.82	23	75.50	76.60	6	2,544	0.24%
2020/01/15	0	0.00	3	69.70	69.70	-3	2,412	-0.12%
2020/01/08	1	61.70	0	0.00	61.50	1	3,350	0.03%
2020/01/06	2	65.65	0	0.00	65.40	2	3,372	0.06%
2020/01/03	0	0.00	1	66.90	66.30	-1	3,474	-0.03%
2019/12/31	0	0.00	1	68.00	67.50	-1	3,551	-0.03%
2019/12/24	0	0.00	2	65.60	65.80	-2	3,591	-0.06%
2019/12/19	1	67.10	1	66.60	66.80	0	3,833	0.00%
2019/12/16	1	67.80	1	68.60	68.00	0	3,905	0.00%
2019/12/13	1	66.30	0	0.00	66.30	1	3,910	0.03%
2019/12/11	6	68.40	1	67.80	67.80	5	3,965	0.13%
2019/12/10	1	67.40	3	68.53	69.30	-2	3,989	-0.05%
2019/12/06	1	66.40	0	0.00	66.30	1	4,142	0.02%
2019/12/04	3	66.70	1	66.50	66.60	2	4,248	0.05%
2019/12/03	3	67.27	0	0.00	66.90	3	4,368	0.07%
2019/11/29	2	69.45	1	68.90	68.60	1	4,538	0.02%
2019/11/28	4	70.93	3	71.37	71.10	1	4,649	0.02%
2019/11/27	9	71.89	12	71.06	71.00	-3	4,666	-0.06%
2019/11/26	4	70.53	3	69.47	69.10	1	4,733	0.02%
2019/11/25	1	70.50	2	71.60	69.30	-1	4,803	-0.02%
2019/11/22	8	70.81	17	70.45	70.70	-9	4,731	-0.19%
2019/11/21	0	0.00	1	66.20	66.50	-1	4,589	-0.02%
2019/11/18	5	64.30	6	63.55	63.40	-1	4,521	-0.02%
2019/11/15	1	63.90	0	0.00	63.10	1	4,512	0.02%
2019/11/14	2	63.85	1	63.50	62.90	1	4,505	0.02%
2019/11/13	2	67.30	0	0.00	66.80	2	4,438	0.05%
2019/11/11	1	65.80	1	68.50	65.80	0	4,416	0.00%
2019/11/07	3	67.47	2	67.30	66.00	1	4,409	0.02%
2019/11/06	7	71.19	4	71.95	70.00	3	4,353	0.07%
2019/11/05	10	70.28	0	0.00	70.00	10	4,298	0.23%
2019/11/04	3	70.60	8	72.00	70.40	-5	4,287	-0.12%
2019/11/01	3	69.93	2	70.10	72.00	1	4,248	0.02%
2019/10/31	17	72.35	16	72.39	69.70	1	4,206	0.02%
2019/10/30	20	70.74	18	71.07	71.20	2	4,090	0.05%
2019/10/29	8	67.89	5	68.50	68.10	3	3,953	0.08%
2019/10/28	21	68.72	32	69.11	68.50	-11	3,914	-0.28%
2019/10/25	5	65.48	12	65.83	65.60	-7	3,740	-0.19%
2019/10/24	3	65.80	13	65.98	65.30	-10	3,710	-0.27%
2019/10/23	7	66.20	24	65.65	64.10	-17	3,684	-0.46%
2019/10/22	23	67.24	19	66.49	65.60	4	3,657	0.11%
2019/10/21	26	66.09	24	66.22	67.40	2	3,559	0.06%
2019/10/18	40	62.13	39	62.78	63.80	1	3,409	0.03%
2019/10/17	17	58.04	20	58.55	59.70	-3	3,072	-0.10%
2019/10/16	1	53.90	3	54.60	54.30	-2	2,871	-0.07%
2019/10/15	0	0.00	1	54.30	52.90	-1	2,922	-0.03%
2019/10/14	3	54.13	0	0.00	53.80	3	2,944	0.10%
2019/10/09	2	55.25	2	56.25	55.00	0	2,983	0.00%
2019/10/08	8	55.41	7	55.40	56.50	1	2,929	0.03%
2019/10/07	3	53.30	3	53.87	53.10	0	2,867	0.00%
2019/10/04	3	52.97	3	53.73	52.50	0	2,865	0.00%
2019/10/03	2	53.45	0	0.00	53.10	2	2,896	0.07%
2019/10/02	0	0.00	2	53.80	54.00	-2	2,890	-0.07%
2019/09/27	2	52.60	11	52.04	51.90	-9	2,892	-0.31%
2019/09/25	25	56.25	21	55.47	54.40	4	2,881	0.14%
2019/09/24	0	0.00	6	53.78	55.30	-6	2,715	-0.22%
2019/09/23	12	52.40	8	52.50	52.60	4	2,631	0.15%
2019/09/20	0	0.00	19	51.23	51.10	-19	2,600	-0.73%
2019/09/19	0	0.00	1	53.20	52.10	-1	2,567	-0.04%
2019/09/16	0	0.00	1	53.00	52.60	-1	2,502	-0.04%
2019/09/12	4	53.08	2	53.40	52.20	2	2,461	0.08%
2019/09/11	30	54.80	55	54.00	54.30	-25	2,403	-1.04%
2019/09/10	8	51.63	4	51.98	51.70	4	2,253	0.18%
2019/09/09	0	0.00	3	52.17	51.90	-3	2,251	-0.13%
2019/09/06	30	50.84	17	51.14	50.40	13	2,257	0.58%
2019/09/05	38	53.11	5	52.68	52.00	33	2,194	1.50%
2019/09/04	1	55.10	60	54.90	57.70	-59	2,074	-2.84%
2019/09/03	3	52.97	3	53.73	53.20	0	2,007	0.00%
2019/09/02	3	51.77	3	52.73	53.10	0	1,911	0.00%
2019/08/30	2	47.50	16	47.85	49.10	-14	1,762	-0.79%
2019/08/29	5	47.78	30	47.69	48.00	-25	1,691	-1.48%
2019/08/28	5	43.86	14	43.36	44.95	-9	1,527	-0.59%
2019/08/27	0	0.00	2	40.95	40.90	-2	1,426	-0.14%
2019/08/20	0	0.00	5	41.00	40.30	-5	1,412	-0.35%
2019/08/19	6	41.57	17	41.36	41.10	-11	1,404	-0.78%
2019/08/16	5	41.20	11	40.91	40.60	-6	1,396	-0.43%
2019/08/15	0	0.00	4	39.40	40.00	-4	1,392	-0.29%
2019/08/14	0	0.00	6	40.32	39.20	-6	1,387	-0.43%
2019/08/13	6	40.34	1	40.25	39.50	5	1,381	0.36%
2019/08/06	9	35.84	0	0.00	38.15	9	1,431	0.63%
2019/08/01	12	39.13	0	0.00	38.80	12	1,409	0.85%
2019/07/30	39	38.90	5	39.60	38.15	34	1,406	2.42%
2019/07/26	15	39.99	0	0.00	39.65	15	1,375	1.09%
2019/07/25	1	39.20	0	0.00	39.80	1	1,357	0.07%
2019/07/24	12	40.73	2	41.20	40.00	10	1,327	0.75%
2019/07/23	49	42.04	1	42.80	40.65	48	1,307	3.67%
2019/07/22	0	0.00	1	42.85	42.90	-1	1,260	-0.08%
2019/07/18	3	40.93	5	41.74	41.40	-2	1,185	-0.17%
2019/07/17	29	42.08	23	40.80	40.70	6	1,126	0.53%
2019/07/16	30	41.20	31	40.97	40.95	-1	1,037	-0.10%
2019/07/15	6	39.38	40	39.73	41.10	-34	996	-3.41%
2019/07/12	8	38.08	4	38.31	38.10	4	927	0.43%
2019/07/10	1	37.25	3	37.23	37.30	-2	867	-0.23%
2019/07/09	8	36.78	5	37.05	37.65	3	844	0.36%
2019/07/08	0	0.00	39	35.31	35.40	-39	790	-4.93%
2019/07/05	0	0.00	1	35.45	35.40	-1	793	-0.13%
2019/07/04	30	34.67	0	0.00	34.70	30	773	3.88%
2019/07/01	0	0.00	4	35.00	34.70	-4	724	-0.55%
2019/06/28	1	34.60	0	0.00	34.55	1	721	0.14%
2019/06/24	0	0.00	4	35.25	35.35	-4	710	-0.56%
2019/06/14	1	35.90	0	0.00	35.15	1	644	0.16%
2019/06/13	0	0.00	1	35.00	34.55	-1	581	-0.17%
2019/06/12	1	34.70	0	0.00	34.30	1	556	0.18%
2019/06/11	1	34.85	1	33.35	34.85	0	529	0.00%
2019/06/05	18	31.93	0	0.00	31.85	18	467	3.85%
2019/06/04	13	31.89	0	0.00	32.00	13	464	2.80%
2019/06/03	29	31.96	0	0.00	32.10	29	463	6.26%
2019/05/30	0	0.00	6	32.00	32.35	-6	470	-1.27%
2019/05/28	2	32.23	0	0.00	31.95	2	467	0.43%
2019/05/22	6	33.33	0	0.00	32.45	6	450	1.33%
2019/05/15	0	0.00	3	33.33	33.40	-3	384	-0.78%
2019/05/14	3	32.67	22	32.27	32.80	-19	333	-5.69%
2019/04/24	0	0.00	1	30.70	30.45	-1	251	-0.40%
2019/04/23	10	30.00	0	0.00	30.45	10	247	4.04%
2019/04/22	10	30.15	0	0.00	29.90	10	245	4.07%
2019/04/17	0	0.00	2	30.10	29.95	-2	237	-0.84%
2019/04/12	0	0.00	1	30.20	29.70	-1	232	-0.43%
2019/03/07	0	0.00	1	28.20	28.20	-1	157	-0.63%
2019/03/06	1	28.30	0	0.00	28.30	1	157	0.64%
2018/12/24	0	0.00	1	25.50	25.45	-1	171	-0.58%
2018/10/05	0	0.00	1	25.80	25.70	-1	160	-0.62%
2018/08/06	0	0.00	1	28.10	28.05	-1	473	-0.21%
2018/08/01	0	0.00	4	28.00	28.00	-4	498	-0.80%
2018/07/20	1	28.10	1	28.00	27.80	0	566	0.00%
2018/07/16	1	28.00	0	0.00	28.00	1	651	0.15%
2018/07/12	1	28.80	1	29.00	28.85	0	655	0.00%
2018/07/03	0	0.00	3	29.10	28.65	-3	802	-0.37%
2018/06/20	0	0.00	5	30.20	30.20	-5	1,105	-0.45%
2018/06/14	0	0.00	2	31.90	31.65	-2	1,197	-0.17%
2018/06/13	3	32.05	1	31.90	31.95	2	1,267	0.16%
2018/06/12	1	32.30	0	0.00	31.75	1	1,301	0.08%
2018/06/08	2	31.00	0	0.00	31.00	2	1,527	0.13%
2018/06/07	1	31.30	0	0.00	31.30	1	1,527	0.07%
2018/06/06	1	31.70	0	0.00	31.85	1	1,528	0.07%
2018/06/05	1	31.75	1	32.00	31.60	0	1,526	0.00%
2018/06/04	3	32.15	3	31.83	31.50	0	1,475	0.00%
2018/05/31	0	0.00	10	30.20	30.65	-10	1,494	-0.67%
2018/05/28	2	29.65	1	30.70	30.45	1	1,542	0.06%
2018/05/24	3	29.80	0	0.00	29.75	3	1,578	0.19%
2018/05/17	2	30.00	0	0.00	30.00	2	1,646	0.12%
2018/05/16	1	30.60	5	30.70	30.50	-4	1,657	-0.24%
2018/05/08	7	30.08	0	0.00	30.05	7	1,795	0.39%
2018/05/03	1	30.90	0	0.00	31.00	1	2,060	0.05%
2018/05/02	1	30.95	0	0.00	30.85	1	2,142	0.05%
2018/04/26	0	0.00	4	30.00	30.00	-4	2,543	-0.16%
2018/04/23	4	33.65	0	0.00	33.15	4	2,632	0.15%
2018/04/17	2	31.05	0	0.00	30.70	2	2,615	0.08%
2018/04/13	0	0.00	1	33.35	33.40	-1	2,589	-0.04%
2018/04/11	0	0.00	3	33.60	32.95	-3	2,556	-0.12%
2018/04/10	8	33.90	0	0.00	33.45	8	2,531	0.32%
2018/04/09	1	32.80	0	0.00	32.90	1	2,480	0.04%
2018/04/02	1	33.75	4	34.35	33.85	-3	2,450	-0.12%
2018/03/31	4	33.26	3	33.63	33.80	1	2,382	0.04%
2018/03/30	1	32.10	4	31.74	31.60	-3	2,312	-0.13%
2018/03/29	3	31.50	5	31.50	31.50	-2	2,301	-0.09%
2018/03/28	2	31.40	0	0.00	31.20	2	2,293	0.09%
2018/03/26	2	32.15	3	31.87	32.20	-1	2,269	-0.04%
2018/03/23	1	30.75	0	0.00	30.60	1	2,220	0.05%
2018/03/21	0	0.00	6	32.60	32.60	-6	2,154	-0.28%
2018/03/19	18	33.42	1	34.00	32.60	17	2,089	0.81%
2018/03/16	3	33.03	1	33.10	33.35	2	2,016	0.10%
2018/03/15	6	32.68	6	32.67	32.75	0	1,968	0.00%
2018/03/14	7	30.71	2	30.85	32.10	5	1,820	0.27%
2018/03/09	0	0.00	2	29.18	29.10	-2	1,698	-0.12%
2018/03/08	9	29.93	4	29.93	29.55	5	1,695	0.29%
2018/03/07	8	29.79	5	29.68	29.55	3	1,674	0.18%
2018/03/06	1	28.85	1	28.60	29.05	0	1,629	0.00%
2018/03/01	13	29.23	0	0.00	29.30	13	1,635	0.79%
2018/02/27	0	0.00	1	29.00	28.15	-1	1,627	-0.06%
2018/02/26	1	28.25	1	28.25	28.15	0	1,609	0.00%
2018/02/21	1	27.90	2	27.55	27.85	-1	1,583	-0.06%
2018/02/12	2	27.43	0	0.00	27.10	2	1,583	0.13%
2018/02/09	0	0.00	5	26.60	27.35	-5	1,569	-0.32%
2018/02/07	1	28.80	1	28.70	28.40	0	1,534	0.00%
2018/02/06	0	0.00	2	28.80	27.95	-2	1,508	-0.13%
2018/02/02	0	0.00	2	30.70	30.65	-2	1,435	-0.14%
2018/02/01	2	32.13	1	32.10	31.35	1	1,421	0.07%
2018/01/31	0	0.00	2	31.58	31.70	-2	1,389	-0.14%
2018/01/30	3	33.08	0	0.00	32.00	3	1,361	0.22%
2018/01/29	3	35.40	2	35.15	34.55	1	1,261	0.08%
2018/01/26	5	34.00	1	34.90	35.05	4	1,178	0.34%
2018/01/25	7	35.10	3	34.37	33.60	4	1,106	0.36%
2018/01/24	2	34.00	3	33.60	34.65	-1	1,019	-0.10%
2018/01/23	6	33.28	8	33.23	33.50	-2	933	-0.21%
2018/01/22	15	31.27	11	31.55	31.60	4	745	0.54%
2018/01/19	1	28.85	0	0.00	28.75	1	615	0.16%
2018/01/18	3	30.27	1	31.25	29.15	2	599	0.33%
2018/01/17	2	29.15	1	29.15	29.80	1	525	0.19%
2018/01/16	0	0.00	3	27.73	27.55	-3	472	-0.63%
2018/01/15	0	0.00	1	27.70	27.60	-1	470	-0.21%