南電 (8046)-富邦-竹東券商分點個股進出

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
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,320張
產業
上市電子零組件類股▲0.51%
1419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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/11/20	0	0.00	13	125.50	126.00	-13	2,142	-0.61%
2024/11/19	0	0.00	1	126.00	126.50	-1	2,141	-0.05%
2024/11/14	3	122.50	0	0.00	121.00	3	2,127	0.14%
2024/11/13	0.6	124.00	0	0.00	124.00	0.6	2,123	0.03%
2024/11/12	1	124.51	0	0.00	124.00	1	2,141	0.05%
2024/11/11	0	0.00	3	127.00	129.00	-3	2,134	-0.14%
2024/11/08	2	131.75	9	130.56	129.50	-7	2,155	-0.32%
2024/11/07	11	130.77	3.2	129.78	132.00	7.8	2,154	0.36%
2024/11/06	4.1	123.40	1	124.50	124.50	3.1	2,153	0.14%
2024/11/05	0	0.00	1	126.50	127.50	-1	2,163	-0.05%
2024/11/04	2.1	125.98	0	0.00	124.50	2.1	2,268	0.09%
2024/10/29	24	130.21	0	0.00	130.00	24	2,432	0.99%
2024/10/28	2	135.25	0	0.00	136.00	2	2,445	0.08%
2024/10/25	1	136.50	0	0.00	136.00	1	2,545	0.04%
2024/10/24	2	137.50	0	0.00	137.00	2	2,585	0.08%
2024/10/23	6	141.25	4	140.38	140.50	2	2,613	0.08%
2024/10/22	17.1	140.59	9	141.11	140.50	8.1	2,631	0.31%
2024/10/21	1	139.00	0	0.00	138.00	1	2,608	0.04%
2024/10/18	0	0.00	10	137.00	133.50	-10	2,654	-0.38%
2024/10/17	2.1	137.79	3	139.17	136.50	-0.9	2,735	-0.03%
2024/10/16	1	135.49	2	136.50	135.50	-1	2,964	-0.03%
2024/10/15	0	0.00	1	137.00	137.00	-1	3,038	-0.03%
2024/10/14	0	0.00	1	136.50	136.50	-1	3,100	-0.03%
2024/10/09	2	136.25	1	134.50	135.00	1	3,431	0.03%
2024/10/08	1	138.50	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0	0.00	3	140.33	141.50	-3	3,480	-0.09%
2024/10/04	3	139.00	2	137.25	136.50	1	3,481	0.03%
2024/10/01	1	140.50	1	141.50	141.00	0	3,469	0.00%
2024/09/30	1	143.00	1	141.50	142.50	0	3,486	0.00%
2024/09/27	4	143.13	2	142.75	142.50	2	3,532	0.06%
2024/09/26	2	138.50	4	141.75	138.50	-2	3,541	-0.06%
2024/09/25	1	139.00	2	140.50	139.00	-1	3,567	-0.03%
2024/09/24	4	138.63	11	137.91	138.00	-7	3,581	-0.20%
2024/09/23	1	139.00	2	137.25	140.00	-1	3,650	-0.03%
2024/09/20	3	138.33	4	138.75	137.00	-1	3,711	-0.03%
2024/09/19	0	0.00	1	135.48	135.00	-1	3,769	-0.03%
2024/09/18	2.1	133.52	4	134.50	133.00	-1.9	3,834	-0.05%
2024/09/16	1	133.50	1	133.00	133.00	0	3,879	0.00%
2024/09/13	2	131.25	1	134.50	134.00	1	3,883	0.03%
2024/09/12	3.1	127.00	1	127.00	127.50	2.1	3,913	0.05%
2024/09/11	1	123.50	0	0.00	123.00	1	3,931	0.03%
2024/09/10	4	123.62	3	123.33	122.00	1	3,937	0.03%
2024/09/09	0	124.50	0	0.00	125.50	0	3,939	0.00%
2024/09/04	4	132.75	2.2	132.36	130.00	1.8	3,962	0.05%
2024/09/03	2.6	142.54	4	142.75	142.00	-1.4	3,926	-0.04%
2024/09/02	4	146.75	0	0.00	146.50	4	3,941	0.10%
2024/08/30	1	148.50	0	0.00	147.00	1	4,008	0.02%
2024/08/29	2	144.00	1.2	147.42	147.00	0.8	4,010	0.02%
2024/08/27	1	145.50	0	0.00	147.00	1	4,402	0.02%
2024/08/26	0	0.00	1	148.52	149.00	-1	4,419	-0.02%
2024/08/23	5	147.20	2	147.75	147.00	3	4,616	0.06%
2024/08/22	5	151.40	2	150.00	150.50	3	4,657	0.06%
2024/08/21	1	149.00	0	0.00	147.50	1	4,591	0.02%
2024/08/20	0	0.00	1	150.50	148.50	-1	4,598	-0.02%
2024/08/19	19	147.13	0	0.00	148.00	19	4,629	0.41%
2024/08/16	0	0.00	1	149.50	148.50	-1	4,633	-0.02%
2024/08/15	1	147.00	0	0.00	146.00	1	4,636	0.02%
2024/08/14	0	147.75	1	146.50	148.50	-1	4,632	-0.02%
2024/08/12	2.1	147.23	2	147.00	147.50	0.1	4,658	0.00%
2024/08/09	2	142.00	2	143.25	141.50	0	4,718	0.00%
2024/08/08	2	138.76	0	0.00	138.50	2	4,708	0.04%
2024/08/07	11	144.00	10	142.50	143.00	1	4,681	0.02%
2024/08/05	3.4	141.73	10	141.85	140.50	-6.6	4,505	-0.15%
2024/08/02	3.1	157.71	1	156.00	156.00	2.1	4,442	0.05%
2024/08/01	0	0.00	3	170.02	169.50	-3	4,339	-0.07%
2024/07/31	3	165.17	6	166.33	166.00	-3	4,324	-0.07%
2024/07/30	3.1	163.72	1	168.50	170.00	2.1	4,299	0.05%
2024/07/29	2	174.00	1	173.50	173.50	1	4,210	0.02%
2024/07/26	1	175.00	1	176.50	178.00	0	4,172	0.00%
2024/07/23	0	0.00	1	182.00	181.50	-1	4,140	-0.02%
2024/07/22	9.2	177.35	0	0.00	176.50	9.2	4,128	0.22%
2024/07/19	7.2	185.63	4.1	185.04	183.00	3.1	4,112	0.08%
2024/07/18	7	191.36	14	192.93	191.00	-7	4,196	-0.17%
2024/07/17	7	193.79	14	193.32	195.50	-7	4,227	-0.17%
2024/07/16	1.1	184.18	0	0.00	183.50	1.1	4,060	0.03%
2024/07/15	1.1	187.59	0	0.00	187.50	1.1	4,053	0.03%
2024/07/12	4	188.75	1	187.00	189.00	3	4,033	0.07%
2024/07/11	17.1	186.44	2	184.50	186.50	15.1	3,931	0.38%
2024/07/10	5.1	177.80	0	0.00	176.50	5.1	3,790	0.13%
2024/07/09	1.1	179.05	1	178.50	179.00	0.1	3,798	0.00%
2024/07/08	1	183.50	0	0.00	184.00	1	3,766	0.03%
2024/07/05	1	185.00	0	185.00	183.50	1	3,769	0.03%
2024/07/04	0.1	182.23	0	0.00	183.50	0.1	3,772	0.00%
2024/07/03	1	182.50	0	0.00	181.00	1	3,758	0.03%
2024/07/02	22.1	178.66	2	179.00	178.50	20.1	3,730	0.54%
2024/07/01	0	0.00	1	184.00	182.50	-1	3,712	-0.03%
2024/06/28	0	0.00	1	189.00	186.00	-1	3,695	-0.03%
2024/06/27	1.1	186.68	1	188.00	186.50	0.1	3,723	0.00%
2024/06/26	1	188.00	11	187.86	188.00	-10	3,665	-0.27%
2024/06/25	6	186.92	0	0.00	187.00	6	3,625	0.17%
2024/06/24	1	193.00	0	0.00	191.50	1	3,537	0.03%
2024/06/19	1	200.00	3.1	199.04	198.50	-2.1	3,391	-0.06%
2024/06/17	1	195.00	0	0.00	195.50	1	3,359	0.03%
2024/06/14	1	195.50	0	0.00	194.00	1	3,378	0.03%
2024/06/13	0.4	194.00	3	194.00	194.00	-2.6	3,391	-0.08%
2024/06/12	1	193.00	0	0.00	191.00	1	3,401	0.03%
2024/06/07	0	0.00	1	194.50	194.50	-1	3,371	-0.03%
2024/06/06	0	0.00	1	192.00	189.50	-1	3,358	-0.03%
2024/06/05	2	194.75	5	195.00	191.00	-3	3,350	-0.09%
2024/06/04	1	196.50	1	197.00	197.00	0	3,341	0.00%
2024/06/03	0.1	200.00	1	204.50	197.00	-1	3,348	-0.03%
2024/05/31	10	201.70	4	198.63	195.50	6	3,320	0.18%
2024/05/30	0.1	203.00	2	204.50	202.50	-1.9	2,957	-0.06%
2024/05/29	3	208.50	5	212.00	207.00	-2	2,959	-0.07%
2024/05/28	2.1	190.68	6	192.69	202.00	-4	2,753	-0.15%
2024/05/23	2	188.25	3	189.33	189.00	-1	2,818	-0.04%
2024/05/22	4	186.13	1	187.50	188.00	3	2,806	0.11%
2024/05/21	1	184.50	2	183.50	183.50	-1	2,836	-0.04%
2024/05/16	2	193.47	3	193.67	193.50	-1	2,900	-0.03%
2024/05/14	0	0.00	1	189.00	190.00	-1	2,847	-0.04%
2024/05/10	2	190.00	0	0.00	190.00	2	2,841	0.07%
2024/05/07	0	0.00	10	182.70	186.00	-10	2,866	-0.35%
2024/05/03	0	0.00	2	185.00	184.50	-2	2,850	-0.07%
2024/04/25	7	188.50	11	188.32	188.00	-4	2,880	-0.14%
2024/04/24	7	194.93	5	195.20	194.50	2	2,849	0.07%
2024/04/23	14	183.36	3	184.00	185.00	11	2,742	0.40%
2024/04/22	0	0.00	1	173.50	174.50	-1	2,657	-0.04%
2024/04/19	2.1	173.74	5	172.40	171.50	-2.9	2,634	-0.11%
2024/04/18	3	179.50	3	179.51	179.00	0	2,557	0.00%
2024/04/17	3.5	182.38	0	0.00	181.50	3.5	2,527	0.14%
2024/04/16	3	185.67	0	0.00	185.00	3	2,493	0.12%
2024/04/15	2.1	191.52	1	194.00	190.50	1.1	2,500	0.04%
2024/04/11	0	0.00	2	200.50	199.50	-2	2,601	-0.08%
2024/04/09	1	206.00	0	0.00	206.50	1	2,765	0.04%
2024/04/08	1	206.00	0	0.00	206.50	1	2,794	0.04%
2024/04/03	2	210.00	0	0.00	209.00	2	2,805	0.07%
2024/04/02	0	0.00	0.2	209.00	208.00	-0.2	2,809	-0.01%
2024/04/01	2	206.50	0	0.00	209.50	2	2,812	0.07%
2024/03/29	5	200.90	10	200.30	200.50	-5	2,785	-0.18%
2024/03/28	1.2	198.80	1	199.00	198.00	0.2	2,778	0.01%
2024/03/27	4	202.00	0	0.00	202.00	4	2,823	0.14%
2024/03/25	1	209.00	60	209.00	208.50	-59	2,937	-2.01%
2024/03/22	0	0.00	1	212.50	211.00	-1	2,996	-0.03%
2024/03/21	0	0.00	1	214.00	212.00	-1	3,036	-0.03%
2024/03/19	1	210.51	1	211.00	211.50	0	3,104	0.00%
2024/03/15	1.1	202.50	0	0.00	202.00	1.1	3,110	0.04%
2024/03/13	2.1	203.51	0	0.00	203.00	2.1	3,126	0.07%
2024/03/12	0	0.00	1.1	209.00	209.00	-1.1	3,128	-0.03%
2024/03/11	0	0.00	1	207.00	207.50	-1	3,199	-0.03%
2024/03/07	0	0.00	0.2	205.75	203.50	-0.2	3,378	-0.01%
2024/03/06	2	207.27	3.1	206.66	206.00	-1	3,388	-0.03%
2024/03/04	4	208.88	0	0.00	209.00	4	3,442	0.12%
2024/03/01	0	0.00	0.1	211.00	210.50	-0.1	3,459	0.00%
2024/02/29	2.1	208.73	2.2	208.43	211.50	-0.1	3,458	0.00%
2024/02/27	16.4	216.77	7	211.79	210.50	9.4	3,424	0.27%
2024/02/26	3.1	221.34	0	0.00	221.00	3.1	3,357	0.09%
2024/02/23	2	224.00	0	0.00	221.50	2	3,390	0.06%
2024/02/22	1	226.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0.5	229.00	1	228.50	228.00	-0.5	3,411	-0.01%
2024/02/20	0	0.00	1.1	230.05	229.50	-1.1	3,414	-0.03%
2024/02/19	11.2	231.05	1	230.00	230.50	10.2	3,454	0.30%
2024/02/16	0.5	227.00	7	227.86	228.00	-6.5	3,462	-0.19%
2024/02/15	0.1	221.00	0	0.00	224.50	0.1	3,465	0.00%
2024/02/05	1	225.00	0	0.00	225.50	1	3,451	0.03%
2024/02/02	1	225.50	0	0.00	227.50	1	3,491	0.03%
2024/02/01	0	0.00	0.4	225.50	226.50	-0.4	3,533	-0.01%
2024/01/31	1	227.00	1	227.00	227.00	0	3,579	0.00%
2024/01/30	3	229.50	1	227.04	227.00	2	3,603	0.06%
2024/01/29	2	227.75	2	227.00	228.00	0	3,628	0.00%
2024/01/26	2	224.25	0	0.00	225.00	2	3,738	0.05%
2024/01/25	6.1	224.10	1	224.50	224.50	5.1	3,778	0.13%
2024/01/24	0	0.00	1	225.50	225.50	-1	3,781	-0.03%
2024/01/23	2	227.00	3	227.33	227.50	-1	3,825	-0.03%
2024/01/22	3	224.50	0	0.00	225.00	3	3,827	0.08%
2024/01/19	1	223.00	0	0.00	221.50	1	3,865	0.03%
2024/01/18	7	217.36	1	216.50	216.50	6	3,906	0.15%
2024/01/17	2.1	221.19	1	218.50	218.50	1.1	3,917	0.03%
2024/01/16	3	222.17	2.4	223.29	223.50	0.6	3,903	0.02%
2024/01/15	1.1	226.00	0	0.00	224.00	1.1	3,890	0.03%
2024/01/11	1	226.00	0	0.00	228.00	1	3,931	0.03%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/08	12.1	225.21	0	0.00	224.50	12.1	3,978	0.30%
2024/01/05	20	228.88	4.3	228.80	227.00	15.7	3,914	0.40%
2024/01/04	8.7	233.17	0	0.00	231.00	8.7	3,860	0.22%
2024/01/03	8.1	244.99	0	0.00	243.00	8.1	3,772	0.21%
2024/01/02	0	0.00	2	252.00	250.00	-2	3,822	-0.05%
2023/12/29	0.1	251.00	1	251.00	251.50	-0.9	3,818	-0.02%
2023/12/28	1	246.02	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	3.1	249.32	250.00	-3.1	3,836	-0.08%
2023/12/26	7	247.57	1	247.00	247.50	6	3,883	0.15%
2023/12/25	0.2	244.18	0	0.00	246.00	0.2	3,936	0.00%
2023/12/22	1.2	242.21	0	0.00	241.50	1.2	3,974	0.03%
2023/12/19	1	245.50	0	0.00	244.50	1	3,977	0.03%
2023/12/18	0	0.00	3	250.50	251.50	-3	3,974	-0.08%
2023/12/15	1	255.50	0	0.00	252.50	1	4,052	0.02%
2023/12/14	5.1	251.31	1	252.00	252.00	4.1	4,078	0.10%
2023/12/13	1.1	248.14	1	250.00	250.00	0.1	4,157	0.00%
2023/12/12	12.1	252.82	0	0.00	248.00	12.1	4,381	0.28%
2023/12/11	3.1	252.18	6	253.33	252.50	-2.9	4,415	-0.07%
2023/12/07	5	248.40	0	0.00	247.00	5	4,529	0.11%
2023/12/06	9	251.61	0	0.00	249.00	9	4,527	0.20%
2023/12/05	2	252.75	3.1	252.98	252.50	-1.1	4,476	-0.02%
2023/12/04	4	245.63	13	244.92	250.50	-9	4,364	-0.21%
2023/12/01	0.1	245.00	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	3	248.67	0	0.00	248.00	3	4,251	0.07%
2023/11/29	1	245.06	7	246.78	251.00	-6	4,252	-0.14%
2023/11/28	2.3	241.28	1	241.00	245.00	1.3	4,208	0.03%
2023/11/27	0.1	239.00	1	239.00	239.00	-0.9	4,170	-0.02%
2023/11/24	2.9	239.13	1	238.50	238.00	1.9	4,195	0.04%
2023/11/22	3	237.50	7	238.21	237.00	-4	4,265	-0.09%
2023/11/21	0	0.00	0	244.00	242.50	0	4,264	0.00%
2023/11/20	0	0.00	2	239.00	239.00	-2	4,280	-0.05%
2023/11/16	0.1	237.00	0	0.00	238.50	0.1	4,271	0.00%
2023/11/15	2	235.75	0	0.00	235.50	2	4,240	0.05%
2023/11/14	0	0.00	6	230.00	230.50	-6	4,201	-0.14%
2023/11/13	4.1	232.99	2	231.50	230.50	2.1	4,221	0.05%
2023/11/10	3	224.00	0	225.00	228.00	3	4,226	0.07%
2023/11/09	9	228.28	0	0.00	227.50	9	4,200	0.21%
2023/11/08	1	231.00	1	231.00	231.00	0	4,201	0.00%
2023/11/07	0.1	233.00	3	232.83	232.50	-3	4,181	-0.07%
2023/11/03	5.1	233.70	2	233.25	232.50	3.1	4,199	0.07%
2023/11/02	2	243.75	1	246.00	243.00	1	4,130	0.02%
2023/11/01	3	240.00	2	239.00	240.00	1	4,126	0.02%
2023/10/31	0	0.00	3.1	238.16	236.00	-3.1	4,181	-0.07%
2023/10/30	2	232.00	0	0.00	232.00	2	4,263	0.05%
2023/10/27	5	233.49	0	0.00	233.50	5	4,309	0.12%
2023/10/26	4.2	230.74	0	0.00	229.00	4.2	4,322	0.10%
2023/10/24	0.1	236.50	1	237.50	238.00	-0.9	4,327	-0.02%
2023/10/20	0.1	238.21	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	3.3	243.58	0	0.00	242.50	3.3	4,421	0.07%
2023/10/18	0.2	250.67	1	250.50	250.50	-0.9	4,439	-0.02%
2023/10/17	0	0.00	0.1	257.00	255.50	-0.1	4,458	0.00%
2023/10/16	0.1	253.00	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	1.1	258.50	0.1	259.00	257.00	1	4,789	0.02%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	0.1	258.50	260.00	-0.1	4,923	0.00%
2023/10/06	4.1	255.34	0	0.00	251.50	4.1	5,040	0.08%
2023/10/05	1	260.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	0	0.00	3	259.17	264.00	-3	5,058	-0.06%
2023/10/03	0	0.00	1	262.00	262.00	-1	5,070	-0.02%
2023/10/02	2	268.75	0	0.00	267.50	2	5,179	0.04%
2023/09/27	0	0.00	2	262.00	265.00	-2	5,166	-0.04%
2023/09/26	0	0.00	2	263.50	263.00	-2	5,193	-0.04%
2023/09/22	4	261.13	5	264.80	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	2	262.50	263.50	-2	5,088	-0.04%
2023/09/20	9	265.94	3	263.67	260.50	6	5,100	0.12%
2023/09/19	0	0.00	2	271.75	271.00	-2	5,047	-0.04%
2023/09/18	6.1	273.80	4	274.37	272.50	2.1	4,983	0.04%
2023/09/15	4	269.50	15.1	268.74	272.00	-11.1	4,889	-0.23%
2023/09/13	3	258.67	0	0.00	257.50	3	4,665	0.06%
2023/09/12	3	259.33	7	258.57	260.50	-4	4,689	-0.09%
2023/09/11	2	247.75	5	249.60	251.00	-3	4,724	-0.06%
2023/09/08	2	246.25	3	249.34	249.00	-1	4,791	-0.02%
2023/09/07	4	250.00	5	249.40	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	4	250.38	249.00	-4	4,890	-0.08%
2023/09/05	4	248.38	0	0.00	248.00	4	4,945	0.08%
2023/09/04	0	244.50	1	248.00	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	5	241.30	243.00	-5	5,138	-0.10%
2023/08/31	0	0.00	3	242.50	241.50	-3	5,234	-0.06%
2023/08/30	3	243.33	2	244.00	243.00	1	5,299	0.02%
2023/08/29	12	242.33	3	243.17	244.00	9	5,405	0.17%
2023/08/28	2	237.50	1	238.00	236.50	1	5,416	0.02%
2023/08/25	1	232.50	2	233.25	231.00	-1	5,489	-0.02%
2023/08/24	2	239.25	1	236.00	239.50	1	5,579	0.02%
2023/08/23	0	0.00	1	230.00	230.50	-1	5,698	-0.02%
2023/08/22	1	230.50	1	230.50	229.50	0	5,872	0.00%
2023/08/21	2	229.75	3	228.00	228.00	-1	6,151	-0.02%
2023/08/18	0	231.50	1	232.00	231.00	-1	6,247	-0.02%
2023/08/15	0.2	236.50	1	236.00	236.50	-0.8	6,553	-0.01%
2023/08/14	2	231.25	0	0.00	232.00	2	6,639	0.03%
2023/08/11	0	0.00	5	237.50	238.50	-5	6,726	-0.07%
2023/08/10	7	242.21	3	238.50	238.50	4	6,828	0.06%
2023/08/09	17.1	247.09	16	247.84	247.00	1.1	6,830	0.02%
2023/08/08	8	247.75	6	245.42	245.00	2	6,867	0.03%
2023/08/07	6	251.67	5	251.00	250.50	1	6,877	0.01%
2023/08/04	9	251.00	5	252.50	252.50	4	6,923	0.06%
2023/08/02	8	252.56	12	254.71	251.50	-4	7,040	-0.06%
2023/08/01	9	252.38	8	254.75	249.50	1	7,091	0.01%
2023/07/31	5	252.48	2	250.50	248.00	3	7,135	0.04%
2023/07/28	0.1	254.00	0	0.00	254.50	0.1	7,229	0.00%
2023/07/27	6	250.92	5	250.90	250.00	1	7,271	0.01%
2023/07/26	7	257.93	4.5	259.65	254.50	2.5	7,344	0.03%
2023/07/25	5	261.50	7	262.21	258.00	-2	7,480	-0.03%
2023/07/24	5	262.10	8	263.13	261.50	-3	7,518	-0.04%
2023/07/21	17	259.71	10	258.95	258.00	7	7,599	0.09%
2023/07/20	4	270.88	4	273.75	267.00	0	7,689	0.00%
2023/07/19	14	270.89	11.1	268.37	266.50	3	7,723	0.04%
2023/07/18	10	274.10	11	272.59	275.50	-1	7,678	-0.01%
2023/07/17	3	263.34	9	263.11	262.50	-6	7,491	-0.08%
2023/07/14	12	267.29	6	267.92	266.00	6	7,540	0.08%
2023/07/13	3	270.67	11	264.32	264.50	-8	7,468	-0.11%
2023/07/12	4.1	253.93	3	253.83	254.50	1.1	7,352	0.01%
2023/07/11	1	247.00	2	246.00	247.00	-1	7,336	-0.01%
2023/07/10	3	244.35	3	246.33	243.50	0	7,441	0.00%
2023/07/07	18	247.17	1	246.50	246.50	17	7,447	0.23%
2023/07/06	4	255.76	3	256.50	255.50	1	7,352	0.01%
2023/07/05	4	262.38	0	0.00	261.50	4	7,356	0.05%
2023/07/04	2	262.75	1	263.00	262.00	1	7,334	0.01%
2023/07/03	2	269.50	0	0.00	270.00	2	7,384	0.03%
2023/06/30	2	262.00	0	0.00	264.00	2	7,531	0.03%
2023/06/29	1	263.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	28.1	265.30	6	263.92	262.00	22.1	7,679	0.29%
2023/06/27	2	269.54	20	268.50	268.50	-18	7,779	-0.23%
2023/06/26	1	274.50	0	0.00	275.00	1	7,818	0.01%
2023/06/20	7	281.64	1.1	281.45	281.50	5.9	8,127	0.07%
2023/06/19	2	278.25	0	0.00	278.00	2	8,249	0.02%
2023/06/16	0	280.00	3	278.67	279.50	-3	8,322	-0.04%
2023/06/15	2	282.00	6.2	286.08	281.00	-4.2	8,296	-0.05%
2023/06/14	6	293.67	0	0.00	293.50	6	8,249	0.07%
2023/06/13	2	293.00	4	290.63	293.00	-2	8,253	-0.02%
2023/06/12	2	283.25	2	285.00	286.00	0	8,243	0.00%
2023/06/09	6.1	282.34	1	284.50	284.50	5.1	8,308	0.06%
2023/06/08	8.2	282.77	12	283.42	282.00	-3.8	8,401	-0.05%
2023/06/07	4.2	291.14	4	291.38	290.00	0.2	8,463	0.00%
2023/06/06	5.1	298.85	3	298.50	296.50	2.1	8,514	0.02%
2023/06/05	2	306.25	0	0.00	305.00	2	8,504	0.02%
2023/06/02	0	0.00	3	306.83	308.00	-3	8,495	-0.04%
2023/06/01	5	300.10	0	0.00	298.50	5	8,464	0.06%
2023/05/31	2	300.50	5	300.10	303.00	-3	8,667	-0.03%
2023/05/30	5	294.80	5	294.60	294.00	0	8,725	0.00%
2023/05/29	2	300.50	1	301.50	302.50	1	8,686	0.01%
2023/05/26	10	308.15	14.1	305.81	303.00	-4.1	8,597	-0.05%
2023/05/25	21.1	306.15	27	302.35	302.50	-6	8,464	-0.07%
2023/05/24	2	288.75	4	287.38	292.00	-2	8,223	-0.02%
2023/05/23	3.1	283.15	5	287.29	289.00	-1.9	8,138	-0.02%
2023/05/22	7.5	284.27	4.2	284.71	281.50	3.3	8,079	0.04%
2023/05/19	2	293.00	3	292.17	293.00	-1	7,965	-0.01%
2023/05/18	6	286.25	0	286.00	285.50	6	7,929	0.08%
2023/05/17	3	288.17	0.1	290.00	286.50	2.9	7,927	0.04%
2023/05/16	0.4	290.00	2.1	291.19	288.50	-1.7	7,854	-0.02%
2023/05/15	1	285.48	0	0.00	281.00	1	7,773	0.01%
2023/05/12	2.1	283.74	6	283.25	287.00	-3.9	7,789	-0.05%
2023/05/11	2	281.50	2	283.50	278.00	0	7,758	0.00%
2023/05/10	5	282.80	1	284.00	282.50	4	7,761	0.05%
2023/05/09	2.3	284.48	15	286.10	287.50	-12.7	7,767	-0.16%
2023/05/08	1	284.00	4	284.00	281.00	-3	7,773	-0.04%
2023/05/05	1	275.00	6	275.67	277.50	-5	7,758	-0.06%
2023/05/04	6	269.33	12	270.50	272.50	-6	7,857	-0.08%
2023/05/03	2	280.00	7	277.93	276.00	-5	7,900	-0.06%
2023/05/02	1	279.00	3	278.00	277.50	-2	7,915	-0.03%
2023/04/28	1	276.00	2.6	274.23	274.50	-1.6	7,942	-0.02%
2023/04/27	0	267.00	2	267.00	266.50	-2	7,815	-0.03%
2023/04/26	5	261.10	5	263.10	269.00	0	7,812	0.00%
2023/04/25	4	268.25	3	271.50	258.00	1	7,838	0.01%
2023/04/24	4	264.25	2	260.75	268.50	2	7,743	0.03%
2023/04/21	2	256.00	10	259.75	260.00	-8	7,734	-0.10%
2023/04/20	8	256.50	0	0.00	255.00	8	7,732	0.10%
2023/04/19	5	256.00	85	258.36	254.00	-80	7,858	-1.02%
2023/04/18	2	265.00	0	0.00	263.00	2	7,907	0.03%
2023/04/17	3	261.49	1	265.50	264.50	2	8,079	0.02%
2023/04/14	4.7	265.86	11	264.50	263.00	-6.3	8,253	-0.08%
2023/04/13	4.1	268.89	14	265.71	264.00	-10	8,265	-0.12%
2023/04/12	1	272.50	13	274.15	274.50	-12	8,201	-0.15%
2023/04/11	0.1	275.00	1	275.50	274.00	-0.9	8,246	-0.01%
2023/04/10	44	275.73	1	271.50	275.50	43	8,270	0.52%
2023/04/07	2	275.00	1	274.00	274.00	1	8,272	0.01%
2023/04/06	9	273.89	0	0.00	274.50	9	8,283	0.11%
2023/03/31	2	284.24	4	284.00	283.00	-2	8,310	-0.02%
2023/03/30	5	279.60	2	280.75	281.00	3	8,315	0.04%
2023/03/29	1	276.00	0	0.00	272.00	1	8,478	0.01%
2023/03/28	3	276.17	17	280.74	273.50	-14	8,836	-0.16%
2023/03/27	7	285.57	4	285.38	285.50	3	8,862	0.03%
2023/03/24	83	287.93	9.2	287.36	286.50	73.8	9,014	0.82%
2023/03/23	4	276.13	13	278.15	280.50	-9	8,871	-0.10%
2023/03/22	4.3	277.15	6.1	277.33	275.50	-1.8	8,921	-0.02%
2023/03/21	1.1	268.02	6.1	267.49	269.00	-5.1	8,944	-0.06%
2023/03/20	0.1	262.00	1	263.50	262.50	-0.9	8,933	-0.01%
2023/03/17	1	263.00	0	0.00	261.00	1	9,094	0.01%
2023/03/16	3	260.32	5	259.70	259.00	-2	9,229	-0.02%
2023/03/15	0	0.00	1	263.00	259.50	-1	9,580	-0.01%
2023/03/14	7	261.01	6.1	260.44	260.00	0.9	9,712	0.01%
2023/03/13	3	259.67	5	262.70	266.00	-2	9,889	-0.02%
2023/03/10	7	263.00	7.1	261.87	260.00	-0.1	9,931	0.00%
2023/03/09	6.1	266.25	5.1	268.10	266.50	1	10,174	0.01%
2023/03/08	1	262.00	9	262.28	263.00	-8	10,063	-0.08%
2023/03/07	1.1	258.46	3	258.83	258.50	-1.9	10,084	-0.02%
2023/03/06	6	261.33	6	261.83	261.00	0	10,128	0.00%
2023/03/03	8	260.38	5.1	260.39	259.00	2.9	10,261	0.03%
2023/03/02	2.1	251.21	22	245.45	250.50	-19.9	10,165	-0.20%
2023/03/01	1	241.00	1	241.00	240.50	0	10,116	0.00%
2023/02/24	8	237.32	1	235.50	235.00	7	10,158	0.07%
2023/02/23	7	240.79	0	0.00	243.00	7	10,183	0.07%
2023/02/22	17	241.12	2	240.25	240.00	15	10,408	0.14%
2023/02/21	1	247.00	3	247.00	247.00	-2	10,602	-0.02%
2023/02/20	1	248.50	1	244.00	244.00	0	10,845	0.00%
2023/02/16	11	245.14	3.1	246.18	247.50	7.9	11,793	0.07%
2023/02/15	3	240.67	5	241.60	244.00	-2	11,900	-0.02%
2023/02/14	2	238.50	2	239.01	238.50	0	11,952	0.00%
2023/02/13	3	235.83	2	233.25	233.00	1	12,322	0.01%
2023/02/10	3	238.33	7	238.29	237.00	-4	12,572	-0.03%
2023/02/09	1.1	243.00	1	243.00	243.00	0.1	12,694	0.00%
2023/02/08	11.1	244.90	3	244.17	244.00	8.1	12,976	0.06%
2023/02/07	13	243.04	1	244.00	244.00	12	13,058	0.09%
2023/02/06	10	241.35	11.1	241.14	239.00	-1.1	13,207	-0.01%
2023/02/03	17	257.09	6	258.00	255.00	11	13,161	0.08%
2023/02/02	6	260.08	23	261.67	264.50	-17	13,207	-0.13%
2023/02/01	5	252.30	3	253.52	255.50	2	13,225	0.01%
2023/01/31	4	245.50	10	244.70	243.00	-6	13,197	-0.05%
2023/01/30	2	245.50	10	244.30	246.00	-8	13,404	-0.06%
2023/01/17	2	232.75	3	234.50	234.50	-1	13,495	-0.01%
2023/01/16	3	232.67	4	234.25	233.00	-1	13,839	-0.01%
2023/01/13	5	234.30	3	235.00	230.00	2	14,000	0.01%
2023/01/12	1	234.50	0	0.00	232.00	1	14,152	0.01%
2023/01/11	7	235.71	6	235.42	234.00	1	14,447	0.01%
2023/01/10	5	233.30	7	234.43	236.50	-2	14,660	-0.01%
2023/01/09	7	233.36	11	234.95	236.00	-4	14,843	-0.03%
2023/01/06	4	222.00	6	225.00	227.50	-2	14,819	-0.01%
2023/01/05	8	222.13	3	219.50	219.50	5	14,815	0.03%
2023/01/04	14.1	226.60	10	223.15	223.00	4.1	14,728	0.03%
2023/01/03	5	225.80	10.1	229.62	233.00	-5.1	14,662	-0.03%
2022/12/30	5	229.10	0	0.00	227.00	5	14,732	0.03%
2022/12/29	6	230.00	9	229.50	231.00	-3	14,768	-0.02%
2022/12/28	1	231.50	0.1	238.00	231.50	0.9	14,913	0.01%
2022/12/27	8	239.81	4	239.88	238.00	4	15,074	0.03%
2022/12/26	11.1	238.50	7	237.43	237.00	4.1	15,149	0.03%
2022/12/23	10	240.10	9	240.72	242.00	1	15,276	0.01%
2022/12/22	10	236.90	10.6	239.85	243.00	-0.6	15,283	0.00%
2022/12/21	33.7	236.21	18.3	237.55	237.00	15.4	15,279	0.10%
2022/12/20	53.2	244.20	29.8	241.51	241.50	23.5	15,189	0.15%
2022/12/19	9	258.11	7.3	256.40	257.00	1.8	14,930	0.01%
2022/12/16	13	263.81	6	261.83	260.00	7	14,855	0.05%
2022/12/15	8	272.31	4	273.75	274.00	4	14,757	0.03%
2022/12/14	7.3	271.51	5	274.10	274.00	2.3	14,743	0.02%
2022/12/13	15	274.17	5	270.80	270.00	10	14,790	0.07%
2022/12/12	5	279.90	3	281.00	281.00	2	14,675	0.01%
2022/12/09	9	285.61	4	283.25	281.50	5	14,751	0.03%
2022/12/08	1.2	279.87	0	287.00	287.00	1.1	14,641	0.01%
2022/12/07	16	288.00	83	280.51	278.50	-67	14,622	-0.46%
2022/12/06	6.1	311.17	16	310.56	304.50	-10	14,293	-0.07%
2022/12/05	6	305.83	16	309.50	310.50	-10	14,155	-0.07%
2022/12/02	32	293.81	5.1	291.90	295.50	27	13,957	0.19%
2022/12/01	65.1	289.95	21	286.69	286.50	44.1	13,977	0.32%
2022/11/30	2	266.25	4	269.50	269.50	-2	13,656	-0.01%
2022/11/29	7.1	268.10	2	269.49	267.00	5.1	13,768	0.04%
2022/11/28	3.1	270.70	4	271.75	273.00	-1	13,889	-0.01%
2022/11/25	11	274.50	7	275.29	271.00	4	14,066	0.03%
2022/11/24	4	262.25	3.2	266.08	270.00	0.9	13,891	0.01%
2022/11/23	1.1	265.29	0	0.00	259.00	1.1	13,814	0.01%
2022/11/22	6	262.17	2	261.25	262.00	4	13,857	0.03%
2022/11/21	2	259.75	3.1	261.52	261.00	-1.1	13,867	-0.01%
2022/11/18	8.1	261.88	5	259.60	258.00	3.1	13,855	0.02%
2022/11/17	5.1	268.59	5	270.90	267.50	0.1	13,777	0.00%
2022/11/16	9	269.94	3	270.51	272.50	6	13,810	0.04%
2022/11/15	8	266.06	10	267.95	270.50	-2	13,909	-0.01%
2022/11/14	25	266.88	31	264.95	263.00	-6	13,834	-0.04%
2022/11/11	0	0.00	12	256.50	256.50	-12	13,368	-0.09%
2022/11/10	3	231.83	2.1	231.80	233.50	1	13,309	0.01%
2022/11/09	15.1	229.53	60	231.06	234.50	-45	13,340	-0.34%
2022/11/08	26	220.29	112	220.10	219.00	-86	13,260	-0.65%	大賣/
2022/11/07	15	215.87	5	216.30	214.50	10	13,156	0.08%
2022/11/04	17	211.45	30	214.32	217.00	-13	13,147	-0.10%
2022/11/03	69	215.29	6	216.58	217.00	63	12,958	0.49%
2022/11/02	15	213.27	79.6	215.55	217.50	-64.6	12,985	-0.50%
2022/11/01	53	212.40	3	208.17	208.50	50	12,849	0.39%
2022/10/31	13	210.65	53	212.54	211.50	-40	12,874	-0.31%
2022/10/28	29	208.62	17	209.97	208.50	12	12,879	0.09%
2022/10/27	10	203.00	8	206.13	207.00	2	12,750	0.02%
2022/10/26	72	203.24	2	200.75	199.50	70	12,741	0.55%
2022/10/25	30.1	207.01	69	209.80	207.00	-38.9	12,665	-0.31%
2022/10/24	9	207.89	13	208.08	207.50	-4	12,654	-0.03%
2022/10/21	48	202.98	9	198.94	195.00	39	12,710	0.31%
2022/10/20	33	199.38	3	198.67	199.50	30	12,735	0.24%
2022/10/19	9	206.17	9	208.11	205.00	0	12,665	0.00%
2022/10/18	12	196.67	11	200.59	201.00	1	12,497	0.01%
2022/10/17	12.6	192.64	15	190.83	195.00	-2.4	12,474	-0.02%
2022/10/14	30	193.93	43	194.26	195.50	-13	12,509	-0.10%
2022/10/13	3.3	185.76	5.1	180.47	178.00	-1.8	12,619	-0.01%
2022/10/12	11	188.27	2	189.25	189.00	9	12,571	0.07%
2022/10/11	5	193.90	10	193.25	187.50	-5	12,616	-0.04%
2022/10/07	4	203.13	18	205.46	204.00	-14	12,604	-0.11%
2022/10/06	2.1	203.70	7	202.29	207.00	-5	12,628	-0.04%
2022/10/05	11.2	203.01	4	202.25	200.50	7.2	12,668	0.06%
2022/10/04	9.4	197.81	4	196.13	198.00	5.4	12,570	0.04%
2022/10/03	1	183.00	2	186.75	188.50	-1	12,519	-0.01%
2022/09/30	3	186.83	5.2	185.96	189.00	-2.2	12,630	-0.02%
2022/09/29	22.5	190.54	23	191.57	186.00	-0.5	12,684	0.00%
2022/09/28	17.7	190.16	13	187.73	187.00	4.7	12,715	0.04%
2022/09/27	1	194.00	1.2	199.58	200.00	-0.2	12,759	0.00%
2022/09/26	9	197.22	10.4	198.11	193.00	-1.4	12,737	-0.01%
2022/09/23	13	206.00	3.6	207.06	205.00	9.5	12,722	0.07%
2022/09/22	11.1	208.16	6.2	208.26	207.00	4.9	12,698	0.04%
2022/09/21	7.2	216.01	2	217.00	216.00	5.2	12,641	0.04%
2022/09/20	17	219.53	5	217.20	220.50	12	12,644	0.09%
2022/09/19	2	223.25	3.1	222.73	222.00	-1.1	12,513	-0.01%
2022/09/16	6.1	222.66	9	223.64	221.50	-2.9	12,492	-0.02%
2022/09/15	11.1	230.05	6.1	230.76	228.00	4.9	12,403	0.04%
2022/09/14	10.1	227.85	4.3	229.29	229.50	5.8	12,408	0.05%
2022/09/13	17.2	244.50	3	240.00	240.00	14.2	12,285	0.12%
2022/09/12	1.2	246.70	7	249.21	246.50	-5.9	12,262	-0.05%
2022/09/08	8	244.13	3.1	242.05	242.00	5	12,336	0.04%
2022/09/07	20.1	242.29	6	240.92	242.00	14.1	12,397	0.11%
2022/09/06	3	252.00	7	253.43	250.50	-4	12,319	-0.03%
2022/09/05	11.1	249.78	19.5	250.18	247.50	-8.4	12,305	-0.07%
2022/09/02	16.2	245.35	12	244.67	243.00	4.2	12,206	0.03%
2022/09/01	31.3	252.23	6	255.00	244.50	25.3	12,032	0.21%
2022/08/31	2.1	267.94	3.1	269.00	270.50	-1	11,794	-0.01%
2022/08/30	10	266.80	12	268.04	267.50	-2	11,767	-0.02%
2022/08/29	21.1	260.71	4	261.38	266.50	17.1	11,715	0.15%
2022/08/26	6	282.58	7.1	282.91	278.00	-1.1	11,605	-0.01%
2022/08/25	6.1	275.66	2	276.00	276.00	4.1	11,562	0.04%
2022/08/24	12	271.71	7	269.93	270.00	5	11,603	0.04%
2022/08/23	16.2	276.67	11	280.09	274.00	5.2	11,453	0.05%
2022/08/22	34	295.53	9	298.78	288.00	25	11,245	0.22%
2022/08/19	6	292.50	7.2	291.04	295.00	-1.2	10,925	-0.01%
2022/08/18	8.2	273.98	8.1	279.38	281.50	0.2	10,763	0.00%
2022/08/17	4.1	278.96	5	277.70	278.00	-1	10,705	-0.01%
2022/08/16	4	281.00	16	279.47	277.00	-12	10,591	-0.11%
2022/08/15	7	274.43	20	279.68	282.00	-13	10,432	-0.12%
2022/08/12	1	260.00	6	261.09	261.50	-5	10,094	-0.05%
2022/08/11	2	255.00	7.1	256.88	254.00	-5.1	9,930	-0.05%
2022/08/10	6	248.08	4	247.83	245.50	2	9,778	0.02%
2022/08/09	3.1	249.34	0	0.00	249.00	3.1	9,654	0.03%
2022/08/08	4	243.63	7	243.00	246.50	-3	9,525	-0.03%
2022/08/05	6	244.92	8	244.75	244.00	-2	9,468	-0.02%
2022/08/04	7.3	235.38	2	238.25	234.50	5.3	9,353	0.06%
2022/08/03	1	235.98	0	0.00	234.00	1	9,176	0.01%
2022/08/02	8	235.25	4	235.88	238.00	4	9,128	0.04%
2022/08/01	8	240.19	7.1	237.70	243.50	0.9	8,992	0.01%
2022/07/29	8.7	243.96	1	241.50	240.50	7.7	8,840	0.09%
2022/07/28	17	247.44	7.4	242.31	238.50	9.6	8,673	0.11%
2022/07/27	5.4	257.03	5	258.70	263.50	0.4	8,248	0.00%
2022/07/26	16	259.06	8	266.00	254.50	8	7,993	0.10%
2022/07/25	9	273.17	3	271.50	272.00	6	7,811	0.08%
2022/07/22	5	281.60	2	280.00	278.50	3	7,679	0.04%
2022/07/21	9	276.28	4.5	276.94	282.00	4.5	7,498	0.06%
2022/07/20	6.5	265.93	12	262.33	266.50	-5.5	7,230	-0.08%
2022/07/19	19	254.82	4	253.00	253.00	15	7,063	0.21%
2022/07/18	1	261.00	1	259.00	259.00	0	7,012	0.00%
2022/07/15	12	251.13	13.1	249.99	253.50	-1.1	6,872	-0.02%
2022/07/14	7.1	240.18	6	242.92	247.00	1	6,744	0.02%
2022/07/13	8	248.13	6	251.00	242.00	2	6,583	0.03%
2022/07/12	3	242.00	3	241.50	238.50	0	6,465	0.00%
2022/07/11	2	250.25	2	252.50	248.50	0	6,373	0.00%
2022/07/08	6	261.42	9	262.00	262.00	-3	6,216	-0.05%
2022/07/07	2	254.25	3	251.17	251.50	-1	5,992	-0.02%
2022/07/06	7	246.71	3	250.50	243.00	4	5,833	0.07%
2022/07/05	6	248.33	5	248.00	247.00	1	5,761	0.02%
2022/07/04	8	250.88	13	254.15	244.00	-5	5,570	-0.09%
2022/07/01	4	252.75	6	253.67	244.00	-2	5,428	-0.04%
2022/06/30	6	262.58	4	267.88	260.50	2	5,294	0.04%
2022/06/29	9.2	276.30	1	281.50	273.50	8.2	5,213	0.16%
2022/06/28	23	291.17	9	290.39	289.50	14	5,134	0.27%
2022/06/27	5	311.40	2.1	312.50	312.50	3	5,099	0.06%
2022/06/24	4	288.88	1	292.00	284.50	3	5,038	0.06%
2022/06/23	6	290.58	3	292.83	286.50	3	4,981	0.06%
2022/06/22	3	304.33	5	296.20	294.00	-2	4,931	-0.04%
2022/06/21	2	306.00	2	314.00	314.00	0	4,846	0.00%
2022/06/20	0.1	305.33	1	300.50	299.00	-0.9	4,812	-0.02%
2022/06/17	7	316.70	5	314.40	316.00	2	4,736	0.04%
2022/06/16	3	322.17	7	322.86	316.00	-4	4,613	-0.09%
2022/06/15	11	335.46	8	333.81	329.50	3	4,489	0.07%
2022/06/14	4	341.75	4	342.00	343.00	0	4,421	0.00%
2022/06/13	7	346.21	5	345.30	345.00	2	4,377	0.05%
2022/06/10	5	362.80	3	364.83	365.00	2	4,379	0.05%
2022/06/09	0	0.00	5	372.20	372.00	-5	4,350	-0.11%
2022/06/08	1	370.00	1	365.00	365.00	0	4,333	0.00%
2022/06/07	3	366.00	1	366.00	367.50	2	4,335	0.05%
2022/06/06	2	376.25	3	375.67	373.00	-1	4,331	-0.02%
2022/06/02	4	368.00	1	367.00	372.00	3	4,373	0.07%
2022/06/01	8	378.56	1	371.00	371.00	7	4,385	0.16%
2022/05/31	3	392.00	2	391.75	394.50	1	4,295	0.02%
2022/05/30	2	390.50	3	394.50	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	2	377.25	376.50	-2	4,282	-0.05%
2022/05/26	4	379.23	1	370.00	368.00	3	4,372	0.07%
2022/05/25	8	376.13	2	377.00	381.00	6	4,314	0.14%
2022/05/24	3	390.48	0	0.00	380.00	3	4,219	0.07%
2022/05/19	0	0.00	1	404.50	407.50	-1	4,241	-0.02%
2022/05/17	0	0.00	1	408.00	407.50	-1	4,259	-0.02%
2022/05/16	3	405.67	3	413.17	401.00	0	4,301	0.00%
2022/05/13	1	391.00	1	391.00	398.00	0	4,277	0.00%
2022/05/12	0	0.00	1	384.00	381.00	-1	4,265	-0.02%
2022/05/11	2	397.00	0	0.00	391.00	2	4,229	0.05%
2022/05/10	0	0.00	4	389.25	404.00	-4	4,228	-0.09%
2022/05/09	1	398.50	0	0.00	395.00	1	4,273	0.02%
2022/05/06	1	396.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	7	419.00	5	418.30	418.00	2	4,332	0.05%
2022/05/04	2	400.25	1	405.00	398.50	1	4,312	0.02%
2022/05/03	2	399.00	4	398.75	399.50	-2	4,350	-0.05%
2022/04/29	1	405.50	0	0.00	404.00	1	4,417	0.02%
2022/04/28	3	397.83	3	401.67	395.00	0	4,424	0.00%
2022/04/27	5	402.50	4	402.75	409.00	1	4,415	0.02%
2022/04/26	4	408.00	6	408.33	406.00	-2	4,382	-0.05%
2022/04/25	0	0.00	1	415.50	406.50	-1	4,401	-0.02%
2022/04/22	0.2	444.50	1	447.00	434.50	-0.8	4,379	-0.02%
2022/04/21	0	0.00	1	461.00	462.50	-1	4,380	-0.02%
2022/04/15	0	0.00	1	451.50	441.00	-1	4,550	-0.02%
2022/04/14	1	468.50	0	0.00	467.00	1	4,539	0.02%
2022/04/13	0	0.00	1	460.00	466.00	-1	4,553	-0.02%
2022/04/12	0	457.00	0	0.00	454.00	0	4,575	0.00%
2022/04/11	2.1	487.83	3	458.00	455.00	-0.9	4,551	-0.02%
2022/04/08	5.1	500.22	1	507.00	498.00	4.1	4,520	0.09%
2022/04/06	0.5	514.00	0	0.00	516.00	0.5	4,446	0.01%
2022/04/01	4	524.00	4	516.25	526.00	0	4,428	0.00%
2022/03/30	1	541.71	2.1	539.00	537.00	-1.1	4,433	-0.02%
2022/03/29	0	0.00	0.1	518.00	522.00	-0.1	4,437	0.00%
2022/03/25	0	0.00	3	519.67	518.00	-3	4,437	-0.07%
2022/03/23	0	0.00	1.2	513.75	514.00	-1.2	4,439	-0.03%
2022/03/22	0	0.00	0.1	495.00	490.00	-0.1	4,435	0.00%
2022/03/21	0.1	488.50	0	0.00	488.50	0.1	4,483	0.00%
2022/03/18	0.1	481.00	0	0.00	480.50	0.1	4,509	0.00%
2022/03/17	1	493.00	1	489.00	489.50	0	4,508	0.00%
2022/03/16	2	460.50	4	462.00	460.00	-2	4,481	-0.04%
2022/03/15	2.1	458.88	2	458.25	458.50	0.1	4,464	0.00%
2022/03/14	2	481.00	2	482.75	485.00	0	4,419	0.00%
2022/03/11	0	0.00	1	487.50	489.00	-1	4,433	-0.02%
2022/03/10	1	499.50	0	0.00	498.50	1	4,467	0.02%
2022/03/09	1	484.00	2	486.25	486.50	-1	4,471	-0.02%
2022/03/08	5.1	490.14	4	491.50	475.50	1.1	4,524	0.02%
2022/03/07	3.1	497.55	1	494.50	494.50	2.1	4,516	0.05%
2022/03/04	1	538.00	2	545.50	547.00	-1	4,550	-0.02%
2022/03/03	3	538.67	2	538.50	535.00	1	4,564	0.02%
2022/03/02	2	541.00	1	536.00	548.00	1	4,631	0.02%
2022/03/01	4	539.97	5	552.09	539.00	-1	4,670	-0.02%
2022/02/25	1	524.00	1	530.00	524.00	0	4,634	0.00%
2022/02/24	0	0.00	1	529.00	512.00	-1	4,608	-0.02%
2022/02/23	0	0.00	1	530.00	529.00	-1	4,578	-0.02%
2022/02/22	4	522.25	2	517.50	521.00	2	4,598	0.04%
2022/02/21	0	0.00	1	537.00	533.00	-1	4,628	-0.02%
2022/02/18	5	535.55	5.1	528.71	536.00	0	4,626	0.00%
2022/02/17	1	527.00	1	524.00	525.00	0	4,648	0.00%
2022/02/16	0.1	529.00	5	527.00	528.00	-4.9	4,739	-0.10%
2022/02/15	2	505.50	2	501.50	502.00	0	4,807	0.00%
2022/02/14	2	496.25	2	496.00	496.00	0	4,926	0.00%
2022/02/11	2	514.50	0	0.00	514.00	2	5,001	0.04%
2022/02/09	2	509.57	2	520.00	526.00	0	5,105	0.00%
2022/02/07	0	0.00	1	489.00	478.00	-1	5,192	-0.02%
2022/01/26	2	476.25	0	0.00	472.00	2	5,269	0.04%
2022/01/21	1	493.04	0	0.00	490.50	1	5,596	0.02%
2022/01/18	0	0.00	1	539.00	545.00	-1	5,860	-0.02%
2022/01/17	1	528.00	2	529.00	528.00	-1	5,876	-0.02%
2022/01/13	2	512.00	1	511.00	520.00	1	6,018	0.02%
2022/01/11	0.1	513.36	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	7	527.27	3	534.67	517.00	4	6,323	0.06%
2022/01/07	1	560.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	0	579.00	0	0.00	573.00	0	6,406	0.00%
2022/01/05	3	587.33	4.1	592.74	589.00	-1.1	6,501	-0.02%
2022/01/04	1	585.00	0	591.00	585.00	1	6,518	0.01%
2022/01/03	1	580.00	1	587.06	583.00	0	6,579	0.00%
2021/12/30	0	0.00	2	570.00	572.00	-2	6,628	-0.03%
2021/12/29	0.3	571.00	0	0.00	569.00	0.3	6,716	0.00%
2021/12/28	0	570.00	0	0.00	572.00	0	6,892	0.00%
2021/12/23	2	574.50	0	0.00	573.00	2	7,209	0.03%
2021/12/20	1	571.00	1	565.00	565.00	0	7,459	0.00%
2021/12/17	2	572.00	2	565.00	565.00	0	7,547	0.00%
2021/12/16	1	571.00	1	572.00	572.00	0	7,602	0.00%
2021/12/15	3	575.00	3.2	558.11	575.00	-0.2	7,603	0.00%
2021/12/14	2	556.03	0	0.00	556.00	2	7,611	0.03%
2021/12/10	4.1	573.05	3	575.67	572.00	1.1	7,717	0.01%
2021/12/09	3	586.67	3	590.33	586.00	0	7,738	0.00%
2021/12/08	1	595.00	1	600.00	585.00	0	7,744	0.00%
2021/12/07	2.2	585.00	2	587.50	586.00	0.2	7,757	0.00%
2021/12/06	4	583.07	4	589.00	581.00	0	7,771	0.00%
2021/12/03	3	601.33	2	598.52	601.00	1	7,856	0.01%
2021/12/02	2	592.69	2	598.50	590.00	0	7,958	0.00%
2021/12/01	1	608.03	0	0.00	608.00	1	8,101	0.01%
2021/11/30	14	620.43	6	623.50	626.00	8	8,105	0.10%
2021/11/26	1	594.00	2	581.57	585.00	-1	8,084	-0.01%
2021/11/25	0	569.00	3	578.00	579.00	-3	8,020	-0.04%
2021/11/24	3	571.67	1	563.00	566.00	2	8,127	0.02%
2021/11/23	1	551.00	3	558.00	558.00	-2	8,264	-0.02%
2021/11/22	0	0.00	4	556.75	561.00	-4	8,299	-0.05%
2021/11/19	2	554.50	3	549.33	548.00	-1	8,432	-0.01%
2021/11/18	5	549.41	1	549.00	548.00	4	8,499	0.05%
2021/11/17	2	559.00	1	567.00	560.00	1	8,526	0.01%
2021/11/16	4	560.24	2	569.50	561.00	2	8,574	0.02%
2021/11/15	2	575.44	2	585.00	562.00	0	8,567	0.00%
2021/11/12	9	577.89	3	578.00	574.00	6	8,598	0.07%
2021/11/11	3	568.33	3	569.65	576.00	0	8,569	0.00%
2021/11/10	2	551.00	2	552.00	555.00	0	8,532	0.00%
2021/11/09	2	547.50	6	546.83	542.00	-4	8,549	-0.05%
2021/11/08	9	538.91	2	539.00	536.00	7	8,522	0.08%
2021/11/05	5	548.36	11	545.00	558.00	-6	8,506	-0.07%
2021/11/04	4	543.25	3	545.33	535.00	1	8,427	0.01%
2021/11/03	6	516.49	2	524.00	530.00	4	8,376	0.05%
2021/11/02	8	535.31	7	531.14	526.00	1	8,331	0.01%
2021/11/01	5	518.80	13	527.69	514.00	-8	8,267	-0.10%
2021/10/29	16	485.88	16	477.47	490.50	0	8,313	0.00%
2021/10/28	7	465.93	7	466.64	465.50	0	8,216	0.00%
2021/10/27	7	469.36	16	462.39	470.50	-9	8,151	-0.11%
2021/10/26	8	443.38	5	451.90	440.50	3	7,978	0.04%
2021/10/25	5	442.40	4	440.49	442.00	1	8,045	0.01%
2021/10/22	15	438.80	16	441.66	440.50	-1	8,096	-0.01%
2021/10/21	5	439.80	4	439.00	430.00	1	8,048	0.01%
2021/10/20	8	450.75	11	452.36	456.50	-3	8,036	-0.04%
2021/10/19	7	447.57	8	436.13	450.50	-1	7,971	-0.01%
2021/10/18	12	409.96	12	412.96	412.00	0	7,845	0.00%
2021/10/15	9	414.17	10	413.90	413.50	-1	7,803	-0.01%
2021/10/14	4	398.13	4	391.88	392.50	0	7,727	0.00%
2021/10/13	6	397.92	3	409.00	393.00	3	7,675	0.04%
2021/10/12	3	424.99	4	426.38	418.50	-1	7,620	-0.01%
2021/10/08	3	432.17	5	431.10	430.00	-2	7,639	-0.03%
2021/10/07	5	440.10	8	430.56	431.00	-3	7,595	-0.04%
2021/10/06	5	423.06	3	418.83	407.00	2	7,534	0.03%
2021/10/05	5.1	423.13	5	412.60	425.00	0.1	7,507	0.00%
2021/10/04	11	413.27	6	414.42	401.50	5	7,422	0.07%
2021/10/01	4	429.61	7	426.86	423.00	-3	7,494	-0.04%
2021/09/30	4	427.33	6	423.83	435.00	-2	7,545	-0.03%
2021/09/29	26	426.83	19	421.24	419.00	7	7,446	0.09%
2021/09/28	3	450.00	3	452.67	463.00	0	7,375	0.00%
2021/09/27	8	469.75	9	463.50	461.00	-1	7,334	-0.01%
2021/09/24	10	472.60	12	472.50	473.00	-2	7,293	-0.03%
2021/09/23	2	467.00	4.4	462.73	469.50	-2.4	7,221	-0.03%
2021/09/22	9	445.33	7	446.43	443.00	2	7,174	0.03%
2021/09/17	9	455.44	12	454.76	460.00	-3	7,178	-0.04%
2021/09/16	9	451.61	14	455.64	449.00	-5	7,207	-0.07%
2021/09/15	1	442.50	5	444.30	448.50	-4	7,272	-0.06%
2021/09/14	6	439.17	8	440.25	444.00	-2	7,355	-0.03%
2021/09/13	2	431.00	2	431.25	434.00	0	7,539	0.00%
2021/09/10	4	430.50	5	426.20	433.00	-1	7,642	-0.01%
2021/09/09	3.1	417.00	2	417.75	420.50	1.1	7,689	0.01%
2021/09/08	4	420.25	4	420.38	410.00	0	7,719	0.00%
2021/09/07	6	437.75	3	440.17	438.50	3	7,636	0.04%
2021/09/06	5	441.10	9	444.50	453.50	-4	7,514	-0.05%
2021/09/03	3	422.00	8	422.88	427.00	-5	7,378	-0.07%
2021/09/02	6.2	420.50	7	413.79	413.00	-0.8	7,455	-0.01%
2021/09/01	5	423.20	6	423.11	426.00	-1	7,564	-0.01%
2021/08/31	3	419.67	4	418.38	421.50	-1	7,632	-0.01%
2021/08/30	13	420.08	10	419.30	420.50	3	7,856	0.04%
2021/08/27	3	396.00	6	401.17	413.00	-3	7,882	-0.04%
2021/08/26	2	384.25	1	380.50	379.50	1	7,929	0.01%
2021/08/25	4	384.88	3	389.83	387.50	1	7,950	0.01%
2021/08/24	2	375.00	0	0.00	369.50	2	7,916	0.03%
2021/08/23	0	0.00	2	379.82	387.00	-2	8,053	-0.03%
2021/08/20	1	365.00	1	374.50	365.00	0	8,070	0.00%
2021/08/19	3	362.18	2	367.75	360.00	1	8,102	0.01%
2021/08/18	1.1	373.36	2	358.00	373.50	-0.9	8,165	-0.01%
2021/08/17	3	369.00	2	370.75	352.00	1	8,221	0.01%
2021/08/16	2	373.25	4	375.88	375.50	-2	8,285	-0.02%
2021/08/13	3	381.83	1	389.00	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1	393.50	400.50	-1	8,396	-0.01%
2021/08/11	0	388.50	0	0.00	385.00	0	8,478	0.00%
2021/08/10	3	402.50	3	399.67	401.00	0	8,727	0.00%
2021/08/09	1	418.00	1	406.00	402.50	0	9,021	0.00%
2021/08/06	6	415.50	0	0.00	416.00	6	9,206	0.07%
2021/08/05	2	401.50	4	412.38	414.50	-2	9,399	-0.02%
2021/08/04	5	410.60	4	411.97	396.00	1	9,662	0.01%
2021/08/03	2	400.25	6	404.58	405.50	-4	9,629	-0.04%
2021/08/02	1	393.00	1	389.50	389.50	0	9,681	0.00%
2021/07/30	1	405.87	3	403.67	397.00	-2	9,818	-0.02%
2021/07/29	0	0.00	3.1	410.33	416.00	-3.1	9,932	-0.03%
2021/07/28	7	372.50	5	372.10	383.50	2	9,954	0.02%
2021/07/27	9	376.89	9	374.00	375.50	0	10,059	0.00%
2021/07/26	9	386.17	6	386.92	385.50	3	10,058	0.03%
2021/07/23	9	406.08	4	397.38	391.50	5	10,051	0.05%
2021/07/21	2	413.25	2	416.50	409.00	0	10,227	0.00%
2021/07/20	0	0.00	1	427.00	418.50	-1	10,396	-0.01%
2021/07/19	7	423.64	2	425.00	420.00	5	10,432	0.05%
2021/07/16	1	420.00	3	428.67	436.00	-2	10,488	-0.02%
2021/07/15	7	421.36	0	0.00	419.50	7	10,505	0.07%
2021/07/14	1	429.00	3	431.50	434.00	-2	10,527	-0.02%
2021/07/13	4	424.88	5	422.40	420.00	-1	10,581	-0.01%
2021/07/12	3	424.00	2	430.00	428.00	1	10,654	0.01%
2021/07/09	8	419.19	8	417.44	418.00	0	10,783	0.00%
2021/07/08	4	425.13	3	431.33	419.00	1	10,861	0.01%
2021/07/07	4	429.88	2	427.00	424.50	2	10,779	0.02%
2021/07/06	3	405.50	2	408.50	407.50	1	10,703	0.01%
2021/07/05	2	400.00	2	399.50	406.00	0	10,729	0.00%
2021/07/02	5	385.20	3	389.17	391.50	2	10,733	0.02%
2021/07/01	4	378.75	5	380.90	379.00	-1	10,827	-0.01%
2021/06/30	7	387.21	5	388.60	389.50	2	10,896	0.02%
2021/06/29	1	386.50	2	389.75	389.00	-1	11,072	-0.01%
2021/06/28	3	394.00	1	387.50	387.50	2	11,215	0.02%
2021/06/25	5	400.70	7	393.29	393.00	-2	11,430	-0.02%
2021/06/24	1	401.00	2	405.00	402.50	-1	11,444	-0.01%
2021/06/23	15	395.50	12	395.58	394.00	3	11,434	0.03%
2021/06/22	6	383.25	12.1	377.35	387.00	-6.1	11,496	-0.05%
2021/06/21	2	363.75	5	365.60	358.50	-3	11,504	-0.03%
2021/06/18	0	0.00	3	360.17	359.50	-3	11,641	-0.03%
2021/06/17	3	343.00	4	347.25	354.50	-1	11,625	-0.01%
2021/06/16	5	345.90	6	348.42	340.50	-1	11,770	-0.01%
2021/06/15	3	346.00	3	351.17	347.00	0	11,979	0.00%
2021/06/11	4	348.75	3	352.00	345.50	1	12,086	0.01%
2021/06/10	6	355.75	1	348.50	348.50	5	12,066	0.04%
2021/06/09	3	359.00	7	363.86	361.50	-4	12,014	-0.03%
2021/06/08	6	358.58	6	355.92	350.00	0	12,086	0.00%
2021/06/07	4	352.00	8	351.31	352.00	-4	12,149	-0.03%
2021/06/04	2	342.75	6	340.67	341.00	-4	12,164	-0.03%
2021/06/03	11	328.77	11	332.73	335.50	0	12,286	0.00%
2021/06/02	4	321.88	2	320.00	319.50	2	12,406	0.02%
2021/06/01	4	329.25	2	329.50	326.00	2	12,809	0.02%
2021/05/31	5	325.50	10	327.45	330.50	-5	12,903	-0.04%
2021/05/28	9	315.56	2	318.75	313.00	7	12,973	0.05%
2021/05/27	4	312.38	8	312.50	318.00	-4	13,120	-0.03%
2021/05/26	4	317.00	9	321.39	318.00	-5	13,659	-0.04%
2021/05/25	8	328.38	15	329.37	323.00	-7	13,888	-0.05%
2021/05/24	4	319.00	9.4	318.87	322.50	-5.4	14,179	-0.04%
2021/05/21	6.4	301.90	13	309.15	315.00	-6.7	14,241	-0.05%
2021/05/20	5	301.40	4	294.13	292.00	1	14,242	0.01%
2021/05/19	9	307.78	13.1	305.53	303.50	-4.1	14,320	-0.03%
2021/05/18	9.1	309.29	19	317.66	310.00	-9.9	14,420	-0.07%
2021/05/17	2	288.00	12.1	297.65	302.00	-10.1	14,416	-0.07%
2021/05/14	14	296.14	10.5	293.79	290.00	3.5	14,577	0.02%
2021/05/13	4.5	276.00	5	280.60	283.50	-0.5	14,722	0.00%
2021/05/12	9	274.17	10	270.70	268.50	-1	14,720	-0.01%
2021/05/11	10.1	287.12	13	283.46	279.50	-2.9	14,604	-0.02%
2021/05/10	10	312.75	2.1	307.30	307.00	8	14,629	0.05%
2021/05/07	4	308.63	13	311.58	318.00	-9	14,693	-0.06%
2021/05/06	4	299.63	7	302.71	305.00	-3	14,811	-0.02%
2021/05/05	9	307.83	4	302.50	289.00	5	14,962	0.03%
2021/05/04	4	301.63	8	304.31	308.00	-4	15,155	-0.03%
2021/05/03	10	305.65	7	301.22	298.50	3	15,361	0.02%
2021/04/29	6	316.17	8	320.19	318.50	-2	15,576	-0.01%
2021/04/28	7	317.21	11	318.32	316.00	-4	15,722	-0.03%
2021/04/27	8	307.56	2.2	300.40	307.50	5.8	15,651	0.04%
2021/04/26	9.2	312.17	3	314.15	305.50	6.2	15,604	0.04%
2021/04/23	2	323.00	5	324.00	324.50	-3	15,471	-0.02%
2021/04/22	13	319.65	11	322.50	315.50	2	15,551	0.01%
2021/04/21	3	317.00	4	320.74	316.00	-1	15,609	-0.01%
2021/04/20	7	318.64	5	321.81	320.50	2	15,797	0.01%
2021/04/19	9	324.50	8	320.63	319.50	1	15,976	0.01%
2021/04/16	11	333.55	7	333.29	332.50	4	16,094	0.02%
2021/04/15	9	334.00	10	333.13	341.50	-1	16,156	-0.01%
2021/04/14	16	319.59	13	319.42	315.50	3	16,343	0.02%
2021/04/13	7	327.36	4	328.63	320.00	3	16,600	0.02%
2021/04/12	9	328.00	6	323.50	323.00	3	17,156	0.02%
2021/04/09	7	334.50	6	337.92	334.50	1	17,408	0.01%
2021/04/08	8	335.56	7	332.79	332.50	1	17,517	0.01%
2021/04/07	14	344.93	10	343.85	340.50	4	17,676	0.02%
2021/04/06	15	354.10	29	351.09	351.00	-14	17,697	-0.08%
2021/04/01	22	358.98	14	353.11	351.50	8	17,728	0.05%
2021/03/31	7	353.14	2	354.00	354.00	5	17,659	0.03%
2021/03/30	33	348.70	42	347.82	356.00	-9	17,607	-0.05%
2021/03/29	11	339.41	5	334.70	332.00	6	17,594	0.03%
2021/03/26	6	329.67	13	326.58	335.50	-7	17,648	-0.04%
2021/03/25	24	329.52	12	334.46	318.00	12	17,696	0.07%
2021/03/24	17	325.18	28	325.30	326.00	-11	17,729	-0.06%
2021/03/23	14.1	316.91	13	320.54	305.50	1.1	17,862	0.01%
2021/03/22	2	305.75	6	304.42	306.50	-4	17,897	-0.02%
2021/03/19	7	304.00	2	307.50	307.00	5	18,207	0.03%
2021/03/18	8	309.38	12	310.04	312.50	-4	18,415	-0.02%
2021/03/17	4	298.88	4	296.13	299.00	0	19,046	0.00%
2021/03/16	2	295.50	4	296.38	293.50	-2	19,039	-0.01%
2021/03/15	6	295.92	3.2	296.16	296.00	2.8	19,156	0.01%
2021/03/12	14.2	296.36	16	296.78	292.00	-1.8	19,332	-0.01%
2021/03/11	12	289.58	14	287.89	293.00	-2	19,290	-0.01%
2021/03/10	22	281.52	27	282.70	283.50	-5	19,312	-0.03%
2021/03/09	33	274.61	20	275.93	273.50	13	19,378	0.07%
2021/03/08	27	293.37	22	291.86	279.50	5	19,323	0.03%
2021/03/05	19	284.66	26	289.40	295.00	-7	19,253	-0.04%
2021/03/04	25	279.60	18	280.61	278.50	7	19,494	0.04%
2021/03/03	13	280.81	15	282.07	280.50	-2	20,089	-0.01%
2021/03/02	22	298.38	21	298.98	291.00	1	20,206	0.01%
2021/02/26	26	305.69	25	303.20	299.00	1	20,621	0.00%
2021/02/25	28	312.34	21	308.50	306.00	7	20,571	0.03%
2021/02/24	21	303.76	20	304.48	295.00	1	20,482	0.00%
2021/02/23	8	287.75	9	286.56	286.00	-1	20,111	0.00%
2021/02/22	22	298.61	12	298.50	294.50	10	20,077	0.05%
2021/02/19	13	292.42	15	291.07	290.00	-2	20,068	-0.01%
2021/02/18	4	287.63	4	288.50	288.00	0	20,471	0.00%
2021/02/17	8	283.44	7	286.29	286.50	1	20,394	0.00%
2021/02/05	22	264.05	21	263.76	265.00	1	20,323	0.00%
2021/02/04	12	248.04	23	250.48	254.00	-11	20,022	-0.05%
2021/02/03	16	249.28	6	245.00	243.50	10	19,998	0.05%
2021/02/02	8	237.31	13	241.50	246.00	-5	20,266	-0.02%
2021/02/01	4	229.25	5	227.20	233.00	-1	20,194	0.00%
2021/01/29	6	237.67	2	230.25	226.00	4	20,282	0.02%
2021/01/28	16	238.09	18	237.08	236.00	-2	20,453	-0.01%
2021/01/27	15	242.47	15	242.77	248.00	0	20,900	0.00%
2021/01/26	15	241.80	25	243.50	238.00	-10	20,689	-0.05%
2021/01/25	11	238.64	3	235.17	233.50	8	20,465	0.04%
2021/01/22	27	239.09	25	245.04	253.50	2	20,285	0.01%
2021/01/21	5	228.50	6	227.67	230.50	-1	20,632	0.00%
2021/01/20	4	217.63	5	221.80	216.50	-1	20,912	0.00%
2021/01/19	4	224.00	6	223.83	221.00	-2	20,942	-0.01%
2021/01/18	1	223.00	12	216.88	223.00	-11	20,942	-0.05%
2021/01/15	9	221.33	5	221.10	219.00	4	21,070	0.02%
2021/01/14	6	222.92	22	221.20	224.00	-16	21,183	-0.08%
2021/01/13	24	225.44	14	224.25	220.00	10	21,377	0.05%
2021/01/12	16	215.81	7	220.93	222.00	9	21,255	0.04%
2021/01/11	17	216.82	15	218.67	221.00	2	21,231	0.01%
2021/01/08	9	214.17	27	213.65	216.00	-18	21,161	-0.09%
2021/01/07	17	212.62	7	214.64	212.50	10	21,266	0.05%
2021/01/06	14	210.93	19	208.34	205.50	-5	21,103	-0.02%
2021/01/05	22	207.07	12	209.42	209.00	10	20,767	0.05%
2021/01/04	16	193.44	8	195.19	200.00	8	20,315	0.04%
2020/12/31	2	182.50	6	180.83	182.00	-4	20,417	-0.02%
2020/12/30	8	177.38	25	178.18	178.00	-17	20,352	-0.08%
2020/12/29	4	173.13	5	175.10	175.00	-1	20,296	0.00%
2020/12/28	4	170.38	5	172.50	173.50	-1	20,363	0.00%
2020/12/25	12	169.29	4	170.88	168.50	8	20,484	0.04%
2020/12/24	16	173.47	0	0.00	171.50	16	20,704	0.08%
2020/12/23	2	174.50	19	177.53	176.50	-17	21,025	-0.08%
2020/12/22	22	172.27	2	171.75	170.00	20	21,244	0.09%
2020/12/21	5	169.70	3	174.00	177.00	2	21,463	0.01%
2020/12/18	1	173.00	0	0.00	173.00	1	21,402	0.00%
2020/12/17	4	179.50	10	178.55	176.50	-6	21,487	-0.03%
2020/12/16	7	178.64	4	179.25	176.50	3	21,308	0.01%
2020/12/15	8	176.25	2	177.25	174.50	6	21,169	0.03%
2020/12/14	10	179.95	11	183.45	186.00	-1	21,176	0.00%
2020/12/11	18	182.44	23	185.00	173.50	-5	21,227	-0.02%
2020/12/10	9	175.61	17	175.53	178.00	-8	20,892	-0.04%
2020/12/09	0	0.00	3.1	177.58	177.00	-3.1	20,964	-0.01%
2020/12/08	7	178.50	7	179.00	180.00	0	21,114	0.00%
2020/12/07	11	175.36	1.1	175.00	172.50	9.9	21,181	0.05%
2020/12/04	9	170.44	10	169.35	169.50	-1	21,257	0.00%
2020/12/03	10.1	171.34	9	170.39	172.00	1.1	21,423	0.01%
2020/12/02	7	178.21	12	177.88	177.50	-5	21,593	-0.02%
2020/12/01	23	177.41	26	175.46	175.00	-3	21,832	-0.01%
2020/11/30	20.1	179.92	41	176.90	181.00	-20.9	22,146	-0.09%
2020/11/27	36	171.67	9	169.50	171.00	27	22,106	0.12%
2020/11/26	21	158.50	13	157.85	165.00	8	21,958	0.04%
2020/11/25	13	154.54	12	151.96	150.00	1	21,831	0.00%
2020/11/24	2	146.50	19	149.18	152.50	-17	21,510	-0.08%
2020/11/23	5	140.80	4	141.63	139.00	1	21,122	0.00%
2020/11/20	10	136.85	6	136.75	138.00	4	21,154	0.02%
2020/11/19	18	138.19	22	137.34	136.50	-4	21,594	-0.02%
2020/11/18	13	142.15	15	140.00	140.50	-2	22,024	-0.01%
2020/11/17	28	142.25	52	141.51	144.00	-24	22,546	-0.11%
2020/11/16	7	135.79	11	134.73	134.50	-4	22,619	-0.02%
2020/11/13	9	133.00	2	132.75	133.50	7	23,023	0.03%
2020/11/12	2	133.00	6	132.00	133.00	-4	23,372	-0.02%
2020/11/11	16	133.16	22	132.64	130.00	-6	24,230	-0.02%
2020/11/10	23	130.35	28	129.02	131.00	-5	24,580	-0.02%
2020/11/09	4	126.50	5	127.20	125.50	-1	24,922	0.00%
2020/11/06	2	129.75	6	129.00	126.50	-4	25,163	-0.02%
2020/11/05	19	126.92	14	127.07	127.50	5	25,319	0.02%
2020/11/04	15	123.40	10	123.95	125.50	5	25,317	0.02%
2020/11/03	4	117.00	8	117.44	118.00	-4	24,845	-0.02%
2020/11/02	1	116.00	4	115.00	116.50	-3	25,018	-0.01%
2020/10/30	2	114.75	3	115.00	115.50	-1	25,649	0.00%
2020/10/29	13	114.04	17	110.50	114.50	-4	25,690	-0.02%
2020/10/28	15	113.03	3	114.00	111.00	12	25,271	0.05%
2020/10/27	3	120.33	0	0.00	121.00	3	24,968	0.01%
2020/10/26	8	119.00	9	119.89	119.00	-1	25,251	0.00%
2020/10/23	5	120.30	0	0.00	121.00	5	25,337	0.02%
2020/10/22	10	121.80	6	122.58	121.50	4	25,415	0.02%
2020/10/21	9	126.89	2	133.75	125.50	7	25,266	0.03%
2020/10/20	0	0.00	1	126.00	130.00	-1	25,065	0.00%
2020/10/19	0	0.00	2	130.00	126.50	-2	25,132	-0.01%
2020/10/16	1	128.50	3	126.17	124.50	-2	25,702	-0.01%
2020/10/15	9	128.22	8	128.81	128.00	1	25,721	0.00%
2020/10/14	0	0.00	12	126.38	127.50	-12	25,500	-0.05%
2020/10/13	4	122.63	0	0.00	123.00	4	25,389	0.02%
2020/10/12	2	126.25	0	0.00	124.50	2	25,464	0.01%
2020/10/08	5	126.10	12	125.08	127.00	-7	25,504	-0.03%
2020/10/07	6	120.67	2	120.50	121.50	4	25,230	0.02%
2020/10/06	1	121.00	1	121.00	121.50	0	25,325	0.00%
2020/10/05	0	0.00	3	118.83	119.50	-3	25,291	-0.01%
2020/09/30	9	117.56	10	116.90	118.00	-1	25,190	0.00%
2020/09/29	12	117.79	4	118.00	116.00	8	25,088	0.03%
2020/09/28	11	117.14	8	117.94	120.50	3	24,889	0.01%
2020/09/25	5	114.70	8	117.00	113.00	-3	24,582	-0.01%
2020/09/24	9	120.50	10	119.50	119.50	-1	24,484	0.00%
2020/09/23	5	127.40	1	128.00	128.00	4	24,310	0.02%
2020/09/22	17	128.53	2	127.00	127.00	15	24,831	0.06%
2020/09/21	0	0.00	25	132.58	130.00	-25	24,943	-0.10%
2020/09/18	27	133.43	8	134.56	134.50	19	24,915	0.08%
2020/09/17	26	134.52	11	134.91	136.00	15	24,892	0.06%
2020/09/16	14	133.57	17	133.12	133.00	-3	24,713	-0.01%
2020/09/15	12	132.21	12	132.04	129.50	0	24,499	0.00%
2020/09/14	5	125.70	5	126.20	125.50	0	24,093	0.00%
2020/09/11	22	125.18	17	122.21	123.00	5	24,262	0.02%
2020/09/10	48	131.22	43	128.73	126.00	5	24,201	0.02%
2020/09/09	3	128.33	9	128.06	132.00	-6	24,286	-0.02%
2020/09/08	12	130.67	10	129.80	128.00	2	24,190	0.01%
2020/09/07	25	129.56	12	131.75	126.50	13	24,242	0.05%
2020/09/04	23	136.91	27.1	135.62	136.50	-4.1	24,763	-0.02%
2020/09/03	35	139.09	34	138.71	138.00	1	25,002	0.00%
2020/09/02	12	132.08	14	132.64	131.00	-2	24,461	-0.01%
2020/09/01	13	128.08	25	128.70	132.50	-12	23,928	-0.05%
2020/08/31	3	124.00	4	123.38	120.50	-1	23,549	0.00%
2020/08/28	10	124.50	9	122.78	123.00	1	23,383	0.00%
2020/08/27	5	130.60	1	130.00	129.00	4	23,254	0.02%
2020/08/26	4	130.50	4	130.50	131.00	0	23,598	0.00%
2020/08/25	26	130.67	22	133.39	129.00	4	23,887	0.02%
2020/08/24	4	130.13	2	136.25	132.00	2	23,450	0.01%
2020/08/21	10	135.20	12	136.25	140.50	-2	23,067	-0.01%
2020/08/20	17	137.06	26	134.44	128.00	-9	22,561	-0.04%
2020/08/19	27	142.19	14	142.25	142.00	13	22,319	0.06%
2020/08/18	9	139.50	14.1	140.95	138.50	-5.1	22,087	-0.02%
2020/08/17	26	140.94	26.5	141.28	138.50	-0.5	22,089	0.00%
2020/08/14	21	135.69	12	135.96	144.00	9	21,462	0.04%
2020/08/13	28.5	134.51	11	133.91	131.00	17.5	21,254	0.08%
2020/08/12	3	125.50	16	128.16	129.00	-13	21,126	-0.06%
2020/08/11	10	116.65	6	117.92	117.50	4	20,834	0.02%
2020/08/10	3	119.00	14	118.75	120.00	-11	20,473	-0.05%
2020/08/07	2	117.00	0	0.00	113.50	2	20,183	0.01%
2020/08/06	2	117.75	3	117.33	118.50	-1	20,065	0.00%
2020/08/05	19.1	115.90	22	115.45	116.00	-2.9	19,961	-0.01%
2020/08/04	5	107.90	17	107.24	111.50	-12	19,411	-0.06%
2020/08/03	4	102.75	2	104.00	101.50	2	19,281	0.01%
2020/07/31	2	99.75	2	100.25	100.00	0	19,193	0.00%
2020/07/30	12	99.35	12	99.42	100.00	0	19,020	0.00%
2020/07/29	5	94.68	2	94.00	94.60	3	18,671	0.02%
2020/07/28	6	96.72	19	97.19	96.10	-13	18,568	-0.07%
2020/07/27	16	93.60	11	93.45	94.40	5	18,413	0.03%
2020/07/24	2	92.35	0	0.00	92.30	2	18,529	0.01%
2020/07/23	8	95.81	3	96.50	96.00	5	18,691	0.03%
2020/07/22	54	95.33	74	96.40	96.50	-20	18,608	-0.11%
2020/07/21	2	87.90	14	89.65	89.80	-12	17,942	-0.07%
2020/07/20	2	79.70	4	80.40	81.70	-2	18,263	-0.01%
2020/07/17	16	81.11	5	80.10	79.80	11	18,346	0.06%
2020/07/16	7	81.57	6	81.62	81.80	1	18,413	0.01%
2020/07/15	9	81.40	27	81.35	80.50	-18	18,412	-0.10%
2020/07/14	2	81.10	0	0.00	79.00	2	18,485	0.01%
2020/07/13	10	81.18	14	81.22	82.70	-4	18,653	-0.02%
2020/07/10	3	83.27	5	83.96	82.70	-2	18,846	-0.01%
2020/07/09	8	86.86	11	86.12	86.10	-3	19,015	-0.02%
2020/07/08	6	87.92	7	88.00	88.10	-1	19,258	-0.01%
2020/07/07	6	86.43	11	86.75	85.40	-5	19,298	-0.03%
2020/07/06	1	86.20	8	86.83	86.50	-7	19,317	-0.04%
2020/07/03	18	84.31	18	83.99	84.30	0	19,427	0.00%
2020/07/02	5	80.94	40	80.00	81.90	-35	19,400	-0.18%
2020/07/01	37	81.56	14	80.47	78.40	23	19,314	0.12%
2020/06/30	8	76.48	23.2	78.34	79.30	-15.2	18,858	-0.08%
2020/06/29	3	73.23	3	73.23	72.10	0	18,765	0.00%
2020/06/24	2	71.80	9	71.64	72.10	-7	18,843	-0.04%
2020/06/23	43	73.51	44	71.87	70.50	-1	19,099	-0.01%
2020/06/22	12	72.27	25	72.54	72.50	-13	19,195	-0.07%
2020/06/19	6	69.05	7	69.23	69.60	-1	19,083	-0.01%
2020/06/18	51	69.09	20	69.14	69.40	31	19,140	0.16%
2020/06/17	14	67.26	12	67.77	67.80	2	18,947	0.01%
2020/06/16	10	67.38	20	67.20	66.50	-10	18,966	-0.05%
2020/06/15	8	64.48	10	64.08	63.30	-2	18,702	-0.01%
2020/06/12	22	65.02	20	64.83	65.40	2	18,726	0.01%
2020/06/11	79	67.56	64	67.87	65.90	15	18,425	0.08%
2020/06/10	29	63.97	71	64.15	65.30	-42	17,466	-0.24%
2020/06/09	11	59.75	21	59.54	59.40	-10	16,885	-0.06%
2020/06/08	36	60.56	40	59.72	59.50	-4	16,932	-0.02%
2020/06/05	22	60.49	11	60.59	60.40	11	16,913	0.07%
2020/06/04	3	59.60	1	59.80	59.10	2	16,812	0.01%
2020/06/03	7	59.13	3	59.57	59.40	4	16,950	0.02%
2020/06/02	38	60.99	28	60.29	59.70	10	16,883	0.06%
2020/06/01	22	58.67	43	59.60	60.30	-21	16,561	-0.13%
2020/05/29	2	55.85	6	55.47	56.00	-4	16,149	-0.02%
2020/05/28	18	55.85	9	55.49	55.00	9	16,444	0.05%
2020/05/27	19	56.33	8	55.86	56.00	11	16,532	0.07%
2020/05/26	6	56.40	8	56.45	56.20	-2	16,481	-0.01%
2020/05/25	15	54.80	7	54.83	54.70	8	16,235	0.05%
2020/05/22	23	54.60	9	56.16	54.10	14	16,085	0.09%
2020/05/21	29	59.26	9	59.28	58.70	20	15,936	0.13%
2020/05/20	21	58.00	20	58.18	57.80	1	16,305	0.01%
2020/05/19	42	58.83	68	58.51	58.50	-26	16,013	-0.16%
2020/05/18	26	64.15	0	0.00	63.00	26	15,354	0.17%
2020/05/15	31	69.89	7	69.94	69.90	24	15,233	0.16%
2020/05/14	7	71.11	1	72.20	70.50	6	15,197	0.04%
2020/05/13	4	72.90	4	73.03	72.80	0	15,197	0.00%
2020/05/12	9	72.46	5	72.30	71.80	4	15,159	0.03%
2020/05/11	10	73.27	9	73.18	75.20	1	15,088	0.01%
2020/05/08	26	71.18	26	70.91	71.30	0	14,939	0.00%
2020/05/07	11	70.34	11	70.67	69.50	0	14,955	0.00%
2020/05/06	4	69.83	3	69.73	69.60	1	14,843	0.01%
2020/05/05	2	70.50	4	69.90	69.80	-2	14,850	-0.01%
2020/05/04	0	0.00	1	69.70	70.50	-1	14,777	-0.01%
2020/04/30	5	71.98	2	72.10	71.30	3	14,741	0.02%
2020/04/29	20	71.43	31	71.82	72.00	-11	14,677	-0.07%
2020/04/28	23	69.73	18	70.06	70.50	5	14,493	0.03%
2020/04/27	10	67.85	2	67.10	67.60	8	14,229	0.06%
2020/04/24	1	66.80	7	66.84	67.50	-6	14,120	-0.04%
2020/04/23	33	67.03	32	67.44	68.10	1	14,001	0.01%
2020/04/22	3	64.83	2	64.70	65.40	1	13,543	0.01%
2020/04/21	4	64.83	24	65.31	64.60	-20	13,417	-0.15%
2020/04/20	7	65.27	8	65.85	65.70	-1	13,386	-0.01%
2020/04/17	5	65.26	3	65.70	64.50	2	13,446	0.01%
2020/04/16	39	64.74	20	64.67	65.00	19	13,214	0.14%
2020/04/15	20	64.97	15	63.23	62.10	5	12,910	0.04%
2020/04/14	1	59.30	15	61.22	62.10	-14	12,508	-0.11%
2020/04/13	4	56.68	18	56.64	56.50	-14	12,269	-0.11%
2020/04/10	5	53.10	1	53.30	53.70	4	11,965	0.03%
2020/04/09	5	52.42	13	52.42	52.00	-8	11,825	-0.07%
2020/04/08	9	52.70	8	53.75	53.40	1	11,714	0.01%
2020/04/07	15	55.17	13	55.66	53.40	2	11,489	0.02%
2020/04/06	5	53.60	5	53.40	54.30	0	11,222	0.00%
2020/04/01	2	54.80	2	54.90	53.80	0	11,126	0.00%
2020/03/31	11	54.65	12	54.63	55.00	-1	10,938	-0.01%
2020/03/30	11	51.57	9	51.84	52.40	2	10,584	0.02%
2020/03/27	10	49.74	22	50.22	50.40	-12	10,329	-0.12%
2020/03/26	22	46.20	10	46.26	47.00	12	9,955	0.12%
2020/03/25	4	42.31	3	42.57	43.65	1	9,663	0.01%
2020/03/24	5	39.83	11	39.88	39.70	-6	9,510	-0.06%
2020/03/23	13	39.42	6	38.85	38.70	7	9,309	0.08%
2020/03/20	9	44.70	13	45.62	43.00	-4	9,177	-0.04%
2020/03/19	14	44.32	2	45.20	42.85	12	8,913	0.13%
2020/03/18	14	46.89	15	47.47	47.60	-1	8,805	-0.01%
2020/03/17	7	43.88	11	44.65	44.70	-4	8,584	-0.05%
2020/03/16	5	45.70	15	45.01	43.70	-10	8,501	-0.12%
2020/03/13	10	45.56	10	44.62	46.70	0	8,509	0.00%
2020/03/12	9	50.72	4	50.40	49.00	5	8,368	0.06%
2020/03/11	12	54.78	9	54.60	54.20	3	8,281	0.04%
2020/03/10	6	54.95	10	55.18	56.00	-4	8,218	-0.05%
2020/03/09	8	56.68	9	56.86	55.00	-1	8,085	-0.01%
2020/03/06	1	55.50	7	56.84	57.40	-6	7,895	-0.08%
2020/03/05	13	57.05	10	57.41	56.10	3	7,883	0.04%
2020/03/04	7	55.71	3	55.87	56.20	4	7,683	0.05%
2020/03/03	15	56.73	18	56.74	55.50	-3	7,573	-0.04%
2020/03/02	9	55.70	17	55.02	56.00	-8	7,183	-0.11%
2020/02/27	13	54.85	4	54.20	53.00	9	6,883	0.13%
2020/02/26	2	54.95	5	55.42	55.20	-3	6,724	-0.04%
2020/02/25	9	55.67	12	56.02	55.30	-3	6,595	-0.05%
2020/02/24	7	55.66	12	55.95	56.90	-5	6,535	-0.08%
2020/02/21	4	53.78	13	54.72	55.80	-9	6,145	-0.15%
2020/02/20	38	50.42	39	50.66	50.80	-1	5,405	-0.02%
2020/02/19	0	0.00	3	48.68	48.55	-3	5,207	-0.06%
2020/02/17	1	47.00	0	0.00	47.00	1	5,213	0.02%
2020/02/14	5	47.72	2	47.25	47.70	3	5,196	0.06%
2020/02/13	0	0.00	2	47.10	47.50	-2	5,273	-0.04%
2020/02/12	0	0.00	12	46.87	47.00	-12	5,269	-0.23%
2020/02/11	0	0.00	1	44.25	45.05	-1	5,299	-0.02%
2020/02/10	63	42.50	52	42.90	42.90	11	5,307	0.21%
2020/02/07	2	45.25	1	44.85	44.65	1	5,235	0.02%
2020/02/06	0	0.00	1	46.35	46.00	-1	5,311	-0.02%
2020/02/05	1	44.60	1	43.95	43.80	0	5,383	0.00%
2020/02/04	0	0.00	2	43.40	44.50	-2	5,538	-0.04%
2020/02/03	1	40.80	0	0.00	42.75	1	5,597	0.02%
2020/01/30	0	0.00	20	46.02	44.85	-20	6,035	-0.33%
2020/01/20	1	49.85	0	0.00	49.80	1	6,094	0.02%
2020/01/17	0	0.00	10	49.60	50.20	-10	6,223	-0.16%
2020/01/16	10	50.00	0	0.00	49.85	10	6,636	0.15%
2020/01/14	5	49.90	0	0.00	50.20	5	7,827	0.06%
2020/01/13	6	48.17	4	49.23	50.00	2	7,701	0.03%
2020/01/10	10	46.15	11	46.88	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	0.1	45.80	45.40	-0.1	7,519	0.00%
2020/01/08	1	45.30	1	45.20	45.15	0	7,754	0.00%
2020/01/07	11	45.30	10	45.55	45.40	1	7,872	0.01%
2020/01/06	1	44.60	0	0.00	44.55	1	7,947	0.01%
2020/01/02	3	47.82	0	0.00	47.90	3	8,196	0.04%
2019/12/31	0	0.00	7	45.66	45.95	-7	8,441	-0.08%
2019/12/30	0	0.00	4	46.20	45.90	-4	8,587	-0.05%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/26	0	0.00	10	47.35	47.20	-10	8,661	-0.12%
2019/12/24	10	47.85	10	47.65	47.50	0	8,993	0.00%
2019/12/23	0	0.00	2	48.60	47.60	-2	9,246	-0.02%
2019/12/17	2	49.55	0	0.00	49.60	2	9,939	0.02%
2019/12/16	1	48.25	1	48.95	49.15	0	10,171	0.00%
2019/12/13	1	48.40	15	47.60	47.85	-14	10,535	-0.13%
2019/12/12	10	48.65	10	48.70	48.40	0	10,989	0.00%
2019/12/11	2	48.70	4	48.90	48.95	-2	11,710	-0.02%
2019/12/10	25	48.52	22	48.49	48.50	3	11,984	0.03%
2019/12/09	0	0.00	1	50.10	50.20	-1	11,918	-0.01%
2019/12/06	2	50.50	2	51.20	50.70	0	11,936	0.00%
2019/12/04	2	50.40	3	49.75	50.40	-1	12,065	-0.01%
2019/12/03	21	48.53	21	49.35	50.20	0	12,467	0.00%
2019/12/02	7	49.51	15	48.71	48.60	-8	12,507	-0.06%
2019/11/29	5	52.00	0	0.00	51.20	5	12,596	0.04%
2019/11/28	8	51.86	7	52.10	52.20	1	12,651	0.01%
2019/11/27	5	51.60	1	51.30	51.20	4	12,683	0.03%
2019/11/26	2	51.00	0	0.00	51.20	2	12,715	0.02%
2019/11/25	0	0.00	1	50.90	50.70	-1	12,732	-0.01%
2019/11/22	3	50.83	0	0.00	50.90	3	12,773	0.02%
2019/11/21	16	51.23	0	0.00	51.40	16	12,883	0.12%
2019/11/20	1	53.00	2	53.20	52.80	-1	12,804	-0.01%
2019/11/19	1	54.10	0	0.00	54.00	1	12,980	0.01%
2019/11/18	1	54.10	0	0.00	54.50	1	12,994	0.01%
2019/11/15	0	0.00	1	53.80	53.40	-1	13,092	-0.01%
2019/11/14	5	53.40	1	54.60	53.00	4	13,072	0.03%
2019/11/13	1	54.10	1	54.30	54.00	0	13,100	0.00%
2019/11/12	1	53.40	0	0.00	55.00	1	13,217	0.01%
2019/11/11	1	54.50	0	0.00	52.70	1	13,274	0.01%
2019/11/08	0	0.00	3	54.17	53.60	-3	13,208	-0.02%
2019/11/07	2	53.90	2	53.00	54.90	0	13,135	0.00%
2019/11/06	0	0.00	6	53.85	53.80	-6	13,146	-0.05%
2019/11/05	17	55.18	0	0.00	55.20	17	13,168	0.13%
2019/11/04	1	54.10	10	54.30	54.70	-9	13,186	-0.07%
2019/11/01	1	54.80	1	54.60	54.20	0	13,132	0.00%
2019/10/30	0	0.00	8	57.70	56.10	-8	13,141	-0.06%
2019/10/29	15	57.12	4	57.05	56.50	11	12,960	0.08%
2019/10/28	7	56.86	8	57.10	56.50	-1	12,829	-0.01%
2019/10/25	18	56.88	15	56.48	56.60	3	12,785	0.02%
2019/10/24	29	56.77	29	57.14	57.70	0	12,690	0.00%
2019/10/23	63	56.59	36	56.34	55.30	27	12,416	0.22%
2019/10/22	47	53.79	113	54.53	55.90	-66	12,379	-0.53%	大賣/
2019/10/21	1	51.40	7	51.10	50.90	-6	11,771	-0.05%
2019/10/18	3	50.97	1	50.80	51.30	2	11,965	0.02%
2019/10/17	4	51.55	0	0.00	51.20	4	12,250	0.03%
2019/10/16	76	53.38	88	52.51	50.90	-12	12,597	-0.10%
2019/10/15	19	51.72	21	51.89	51.90	-2	12,432	-0.02%
2019/10/14	95	50.96	2	51.10	51.00	93	12,356	0.75%
2019/10/08	4	50.98	2	50.10	49.00	2	12,218	0.02%
2019/10/07	2	52.80	4	51.70	52.00	-2	12,094	-0.02%
2019/10/04	1	50.90	1	50.50	50.40	0	11,927	0.00%
2019/10/01	3	49.62	2	49.88	49.35	1	11,880	0.01%
2019/09/26	7	51.64	29	51.54	50.00	-22	11,732	-0.19%
2019/09/25	0	0.00	2	49.80	49.80	-2	11,662	-0.02%
2019/09/24	33	50.75	81	50.58	50.20	-48	11,747	-0.41%
2019/09/23	40	51.33	20	51.65	50.50	20	11,671	0.17%
2019/09/20	5	49.02	5	48.80	49.55	0	11,584	0.00%
2019/09/19	62	50.14	44	49.84	49.90	18	11,494	0.16%
2019/09/18	0	0.00	28	48.81	49.85	-28	11,286	-0.25%
2019/09/17	22	47.78	33	47.91	48.80	-11	10,971	-0.10%
2019/09/16	12	44.91	12	46.59	47.30	0	10,652	0.00%
2019/09/12	3	43.65	8	43.23	43.80	-5	10,271	-0.05%
2019/09/11	0	0.00	3	41.47	41.35	-3	10,460	-0.03%
2019/09/10	3	41.40	1	41.55	41.55	2	10,575	0.02%
2019/09/09	1	41.30	0	0.00	41.05	1	10,795	0.01%
2019/09/06	11	42.33	1	43.05	42.10	10	10,828	0.09%
2019/09/05	9	42.16	11	42.67	42.80	-2	10,905	-0.02%
2019/09/04	0	0.00	1	41.45	42.00	-1	11,021	-0.01%
2019/09/03	2	42.30	10	42.45	40.75	-8	11,207	-0.07%
2019/09/02	1	41.35	4	41.48	41.50	-3	11,119	-0.03%
2019/08/30	13	40.76	2	40.80	40.30	11	11,103	0.10%
2019/08/28	0	0.00	1	39.05	39.00	-1	11,226	-0.01%
2019/08/27	2	39.10	0	0.00	38.90	2	11,287	0.02%
2019/08/26	11	39.01	0	0.00	39.00	11	11,364	0.10%
2019/08/23	1	41.60	0	0.00	41.70	1	11,441	0.01%
2019/08/22	10	42.49	17	42.58	42.10	-7	11,611	-0.06%
2019/08/21	15	42.02	0	0.00	41.65	15	11,657	0.13%
2019/08/20	14	41.60	15	41.94	41.30	-1	11,863	-0.01%
2019/08/16	20	42.08	0	0.00	41.60	20	12,307	0.16%
2019/08/15	5	41.60	6	41.77	41.85	-1	12,377	-0.01%
2019/08/14	1	42.70	22	41.89	41.10	-21	12,382	-0.17%
2019/08/13	10	40.00	1	40.05	40.20	9	12,351	0.07%
2019/08/12	0	0.00	24	40.22	40.55	-24	12,470	-0.19%
2019/08/08	42	39.15	3	39.60	39.80	39	12,449	0.31%
2019/08/07	4	39.90	0	0.00	38.20	4	12,443	0.03%
2019/08/06	1	37.80	1	38.60	39.75	0	12,402	0.00%
2019/08/05	1	39.90	3	39.35	38.25	-2	12,331	-0.02%
2019/08/02	3	40.25	2	39.45	40.00	1	12,357	0.01%
2019/08/01	2	41.35	0	0.00	40.85	2	12,300	0.02%
2019/07/31	1	41.90	22	42.09	42.50	-21	12,306	-0.17%
2019/07/30	23	42.16	4	41.79	42.00	19	12,355	0.15%
2019/07/29	3	44.85	3	44.90	43.80	0	12,241	0.00%
2019/07/26	4	44.01	5	43.98	44.25	-1	12,174	-0.01%
2019/07/25	10	44.34	2	44.38	44.40	8	12,142	0.07%
2019/07/24	22	43.31	57	43.54	45.00	-35	12,018	-0.29%
2019/07/23	3	41.60	2	41.80	41.75	1	11,824	0.01%
2019/07/22	36	40.98	20	41.33	41.70	16	11,745	0.14%
2019/07/19	8	40.84	2	40.78	41.00	6	11,591	0.05%
2019/07/18	2	39.58	6	40.93	39.80	-4	11,394	-0.04%
2019/07/17	4	39.85	5	39.61	39.25	-1	11,135	-0.01%
2019/07/16	2	39.85	5	40.08	39.65	-3	11,312	-0.03%
2019/07/15	4	39.06	0	0.00	39.50	4	11,537	0.03%
2019/07/12	0	0.00	4	39.04	39.60	-4	11,601	-0.03%
2019/07/11	1	39.90	3	39.82	39.70	-2	11,686	-0.02%
2019/07/10	3	38.88	1	38.65	38.65	2	11,659	0.02%
2019/07/09	4	38.01	3	39.20	37.60	1	11,532	0.01%
2019/07/08	2	40.28	0	0.00	40.40	2	11,434	0.02%
2019/07/04	3	41.87	0	0.00	41.55	3	11,545	0.03%
2019/07/03	3	42.42	8	42.84	41.65	-5	11,665	-0.04%
2019/07/02	19	43.26	3	43.32	43.15	16	11,684	0.14%
2019/07/01	2	43.25	8	43.25	43.25	-6	11,679	-0.05%
2019/06/28	5	39.61	2	39.35	39.35	3	11,664	0.03%
2019/06/27	3	39.78	15	39.53	39.55	-12	11,856	-0.10%
2019/06/25	6	38.83	1	38.90	38.50	5	12,158	0.04%
2019/06/24	6	39.03	2	39.10	39.10	4	12,282	0.03%
2019/06/21	5	38.93	7	38.73	38.20	-2	12,487	-0.02%
2019/06/20	16	38.73	7	39.11	38.70	9	12,545	0.07%
2019/06/19	6	38.82	12	38.95	39.35	-6	12,462	-0.05%
2019/06/18	2	36.10	3	36.10	36.15	-1	12,064	-0.01%
2019/06/17	41	37.44	40	36.96	36.95	1	12,255	0.01%
2019/06/14	20	37.43	23	36.35	36.50	-3	12,161	-0.02%
2019/06/13	1	38.25	6	37.10	37.35	-5	12,247	-0.04%
2019/06/12	36	37.78	29	37.77	37.75	7	12,018	0.06%
2019/06/11	8	36.07	12	36.00	37.50	-4	11,473	-0.03%
2019/06/10	6	33.58	1	33.20	34.10	5	11,177	0.04%
2019/06/06	4	32.08	6	32.23	31.55	-2	11,061	-0.02%
2019/06/05	6	33.18	14	33.15	32.65	-8	10,990	-0.07%
2019/06/04	1	33.55	12	32.95	32.55	-11	10,954	-0.10%
2019/06/03	6	31.90	1	32.05	32.05	5	10,845	0.05%
2019/05/31	6	32.50	1	32.60	32.70	5	10,794	0.05%
2019/05/30	13	31.74	5	32.15	32.00	8	10,711	0.07%
2019/05/29	2	31.40	1	30.80	31.55	1	10,536	0.01%
2019/05/28	6	30.50	4	30.35	30.35	2	10,470	0.02%
2019/05/27	9	30.26	1	31.80	29.80	8	10,423	0.08%
2019/05/24	3	31.78	0	0.00	31.25	3	10,197	0.03%
2019/05/23	9	33.61	3	33.37	32.75	6	9,939	0.06%
2019/05/22	1	36.70	1	36.20	36.05	0	9,712	0.00%
2019/05/21	3	37.83	1	38.05	38.00	2	9,665	0.02%
2019/05/20	2	38.65	1	38.15	38.15	1	9,561	0.01%
2019/05/17	4	41.38	0	0.00	40.60	4	9,478	0.04%
2019/05/16	3	45.62	0	0.00	45.00	3	9,380	0.03%
2019/05/15	2	46.50	8	46.85	46.80	-6	9,431	-0.06%
2019/05/14	4	43.64	4	43.69	43.50	0	9,402	0.00%
2019/05/13	1	44.85	0	0.00	45.00	1	9,449	0.01%
2019/05/10	6	46.83	1	47.40	45.30	5	9,480	0.05%
2019/05/09	2	46.98	5	47.20	46.10	-3	9,432	-0.03%
2019/05/08	3	47.05	13	48.60	48.70	-10	9,379	-0.11%
2019/05/07	4	46.14	2	47.48	47.50	2	9,300	0.02%
2019/05/06	5	44.58	1	43.80	43.80	4	9,223	0.04%
2019/05/03	0	0.00	1	47.15	46.90	-1	9,220	-0.01%
2019/05/02	2	46.55	0	0.00	46.50	2	9,231	0.02%
2019/04/30	3	46.37	1	46.65	46.50	2	9,301	0.02%
2019/04/29	7	44.85	3	46.95	45.40	4	9,332	0.04%
2019/04/26	2	49.23	0	0.00	48.70	2	9,300	0.02%
2019/04/25	2	50.50	0	0.00	51.60	2	9,427	0.02%
2019/04/24	3	50.08	7	50.64	51.00	-4	9,414	-0.04%
2019/04/23	4	51.55	1	52.50	50.60	3	9,360	0.03%
2019/04/22	6	53.72	10	53.52	53.80	-4	9,309	-0.04%
2019/04/19	10	51.46	12	50.78	52.00	-2	9,170	-0.02%
2019/04/18	5	48.90	0	0.00	48.15	5	8,936	0.06%
2019/04/17	1	48.50	5	48.58	48.55	-4	8,983	-0.04%
2019/04/16	2	47.65	2	48.50	48.00	0	8,901	0.00%
2019/04/15	1	47.50	0	0.00	47.05	1	8,857	0.01%
2019/04/11	4	47.88	1	47.00	46.90	3	8,970	0.03%
2019/04/10	3	47.72	1	47.15	47.95	2	8,944	0.02%
2019/04/09	1	46.55	1	47.35	46.55	0	8,890	0.00%
2019/04/08	6	50.08	6	50.38	51.10	0	8,932	0.00%
2019/04/03	0	0.00	3	48.67	49.20	-3	8,974	-0.03%
2019/04/02	0	0.00	5	47.38	48.30	-5	9,024	-0.06%
2019/04/01	0	0.00	1	46.05	45.00	-1	8,933	-0.01%
2019/03/29	4	45.19	4	44.90	46.60	0	8,711	0.00%
2019/03/28	3	44.93	33	45.30	45.80	-30	8,632	-0.35%
2019/03/27	2	42.10	6	42.80	44.00	-4	8,607	-0.05%
2019/03/25	5	42.57	5	42.50	43.35	0	8,492	0.00%
2019/03/22	19	43.83	5	44.36	44.20	14	8,623	0.16%
2019/03/21	3	42.27	1	42.65	42.15	2	8,721	0.02%
2019/03/20	9	42.04	16	41.56	42.00	-7	8,977	-0.08%
2019/03/19	4	40.20	14	39.61	39.90	-10	9,202	-0.11%
2019/03/18	13	38.98	8	38.85	39.30	5	9,650	0.05%
2019/03/15	2	37.45	0	0.00	37.25	2	10,059	0.02%
2019/03/13	0	0.00	1	36.30	36.30	-1	10,443	-0.01%
2019/03/12	2	36.50	2	36.65	36.30	0	10,691	0.00%
2019/03/11	5	36.69	0	0.00	36.70	5	11,032	0.05%
2019/03/08	2	36.53	0	0.00	36.30	2	11,377	0.02%
2019/03/07	1	37.80	1	37.80	37.80	0	11,509	0.00%
2019/03/06	0	0.00	2	38.05	37.80	-2	11,975	-0.02%
2019/03/05	7	38.67	9	38.30	38.15	-2	12,156	-0.02%
2019/03/04	3	38.05	0	0.00	38.70	3	12,150	0.02%
2019/02/27	0	0.00	9	38.58	37.75	-9	12,186	-0.07%
2019/02/26	0	0.00	14	38.13	38.50	-14	12,076	-0.12%
2019/02/25	9	36.45	1	37.05	36.80	8	11,876	0.07%
2019/02/22	7	36.20	1	36.25	36.05	6	11,864	0.05%
2019/02/21	6	37.03	1	37.05	36.85	5	11,862	0.04%
2019/02/20	1	37.75	4	38.68	37.90	-3	11,865	-0.03%
2019/02/19	6	37.45	4	38.16	38.30	2	11,809	0.02%
2019/02/15	6	37.78	0	0.00	37.60	6	12,073	0.05%
2019/02/14	5	38.63	2	38.55	38.15	3	12,184	0.02%
2019/02/13	3	38.33	2	38.35	38.10	1	12,103	0.01%
2019/02/12	2	38.28	13	38.78	39.00	-11	12,034	-0.09%
2019/02/11	1	37.00	10	37.45	37.25	-9	12,048	-0.07%
2019/01/30	7	36.74	1	36.90	35.95	6	12,073	0.05%
2019/01/29	5	36.65	11	36.56	36.70	-6	12,067	-0.05%
2019/01/28	6	36.82	1	36.75	36.20	5	12,095	0.04%
2019/01/25	2	36.10	0	0.00	36.00	2	12,041	0.02%
2019/01/24	6	36.19	2	36.40	36.00	4	12,023	0.03%
2019/01/23	1	35.65	0	0.00	35.65	1	11,935	0.01%
2019/01/22	9	36.02	6	34.92	35.20	3	11,962	0.03%
2019/01/21	2	36.15	8	36.50	36.25	-6	11,870	-0.05%
2019/01/18	14	36.30	15	36.53	36.75	-1	11,812	-0.01%
2019/01/17	7	35.67	1	35.45	35.55	6	11,648	0.05%
2019/01/16	1	34.75	2	34.45	34.65	-1	11,481	-0.01%
2019/01/15	3	34.25	3	33.75	34.50	0	11,490	0.00%
2019/01/14	6	33.85	11	33.70	34.30	-5	11,431	-0.04%
2019/01/11	7	33.37	0	0.00	33.25	7	11,357	0.06%
2019/01/10	3	34.50	3	33.75	34.45	0	11,243	0.00%
2019/01/09	8	33.90	8	34.09	33.50	0	11,212	0.00%
2019/01/07	1	34.60	0	0.00	34.70	1	10,995	0.01%
2019/01/04	1	33.70	2	33.45	33.50	-1	10,953	-0.01%
2019/01/03	1	34.80	0	0.00	34.70	1	10,943	0.01%
2019/01/02	2	34.68	0	0.00	34.10	2	10,824	0.02%
2018/12/27	11	33.98	21	33.87	33.65	-10	10,850	-0.09%
2018/12/26	0	0.00	12	34.10	32.80	-12	10,677	-0.11%
2018/12/25	22	35.70	13	35.81	35.15	9	10,571	0.09%
2018/12/24	5	36.49	2	37.40	37.45	3	10,361	0.03%
2018/12/22	5	36.05	1	35.95	35.75	4	10,235	0.04%
2018/12/21	1	36.45	3	35.52	36.30	-2	10,278	-0.02%
2018/12/20	13	35.37	25	35.55	34.80	-12	10,098	-0.12%
2018/12/19	1	35.40	0	0.00	35.10	1	9,975	0.01%
2018/12/18	13	36.32	5	36.17	36.30	8	9,811	0.08%
2018/12/17	8	36.74	3	37.08	37.35	5	9,706	0.05%
2018/12/14	20	36.64	9	36.95	37.20	11	9,423	0.12%
2018/12/13	9	38.29	13	38.08	37.75	-4	9,117	-0.04%
2018/12/12	12	40.71	7	41.31	39.65	5	8,849	0.06%
2018/12/11	5	38.72	10	39.34	40.00	-5	8,632	-0.06%
2018/12/10	23	36.64	16	38.04	36.40	7	8,376	0.08%
2018/12/07	5	34.79	7	35.18	35.75	-2	8,035	-0.02%
2018/12/05	2	34.60	0	0.00	34.50	2	7,775	0.03%
2018/12/04	0	0.00	7	34.76	34.15	-7	7,604	-0.09%
2018/12/03	3	32.80	16	33.39	33.45	-13	7,323	-0.18%
2018/11/30	2	30.20	0	0.00	30.45	2	7,115	0.03%
2018/11/29	1	30.80	4	32.19	30.00	-3	7,093	-0.04%
2018/11/28	7	31.06	0	0.00	31.15	7	6,655	0.11%
2018/11/27	2	30.40	0	0.00	30.20	2	6,545	0.03%
2018/11/23	0	0.00	10	30.20	29.80	-10	6,370	-0.16%
2018/11/22	2	30.45	0	0.00	29.80	2	6,320	0.03%
2018/11/19	2	31.00	0	0.00	31.00	2	6,184	0.03%
2018/11/16	0	0.00	1	32.80	32.00	-1	6,094	-0.02%
2018/11/14	1	32.30	4	33.35	32.90	-3	5,900	-0.05%
2018/11/13	2	30.83	2	30.88	31.10	0	5,631	0.00%
2018/11/12	8	30.10	8	29.79	29.55	0	5,464	0.00%
2018/11/08	1	30.25	1	29.85	29.70	0	5,481	0.00%
2018/11/07	2	28.23	3	29.28	29.60	-1	5,363	-0.02%
2018/11/06	5	27.25	0	0.00	26.95	5	5,306	0.09%
2018/11/05	0	0.00	2	28.05	28.05	-2	5,299	-0.04%
2018/10/31	0	0.00	1	24.60	24.65	-1	5,317	-0.02%
2018/10/26	5	25.70	2	25.50	25.70	3	5,200	0.06%
2018/10/24	2	26.68	2	26.88	26.95	0	5,109	0.00%
2018/10/22	0	0.00	1	24.85	25.50	-1	4,940	-0.02%
2018/10/19	0	0.00	4	24.55	24.50	-4	4,910	-0.08%
2018/10/18	5	24.65	0	0.00	24.60	5	4,852	0.10%
2018/10/12	0	0.00	6	24.00	24.25	-6	4,700	-0.13%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/10/03	0	0.00	1	31.10	30.85	-1	4,247	-0.02%
2018/10/02	2	30.10	0	0.00	30.00	2	4,113	0.05%
2018/10/01	0	0.00	1	30.00	30.10	-1	4,069	-0.02%
2018/09/28	1	29.80	0	0.00	30.05	1	4,025	0.02%
2018/09/27	0	0.00	87	29.11	29.40	-87	3,937	-2.21%
2018/09/26	1	30.30	0	0.00	29.90	1	3,854	0.03%
2018/09/25	3	31.22	0	0.00	31.50	3	3,757	0.08%
2018/09/21	5	31.75	5	31.45	31.15	0	3,712	0.00%
2018/09/20	2	32.90	0	0.00	32.00	2	3,638	0.05%
2018/09/18	12	33.26	6	34.00	33.00	6	3,551	0.17%
2018/09/17	10	34.45	2	33.58	34.30	8	3,421	0.23%
2018/09/14	10	33.39	3	33.47	34.00	7	3,060	0.23%
2018/09/13	3	32.78	6	33.68	32.60	-3	2,683	-0.11%
2018/09/12	1	32.05	3	32.00	31.15	-2	2,380	-0.08%
2018/09/11	3	32.15	0	0.00	31.30	3	2,317	0.13%
2018/09/10	0	0.00	2	31.08	31.35	-2	2,210	-0.09%
2018/09/07	0	0.00	1	31.25	30.80	-1	2,110	-0.05%
2018/09/06	5	32.45	2	31.40	31.00	3	2,012	0.15%
2018/09/05	4	30.75	1	32.00	32.50	3	1,849	0.16%
2018/09/04	2	28.85	0	0.00	30.00	2	1,631	0.12%
2018/09/03	35	29.82	2	30.50	28.60	33	1,556	2.12%
2018/08/31	35	28.70	1	28.75	28.70	34	1,428	2.38%
2018/08/28	6	29.34	1	29.40	29.30	5	1,470	0.34%
2018/08/16	0	0.00	2	29.70	30.00	-2	1,431	-0.14%
2018/08/15	3	29.82	2	28.80	30.20	1	1,407	0.07%
2018/08/14	3	29.62	0	0.00	29.80	3	1,355	0.22%
2018/08/13	0	0.00	1	29.50	29.40	-1	1,316	-0.08%
2018/08/03	0	0.00	4	27.20	27.10	-4	1,146	-0.35%
2018/07/31	4	26.75	4	27.40	27.10	0	1,153	0.00%
2018/07/24	0	0.00	1	26.40	26.45	-1	1,180	-0.08%
2018/07/19	1	26.65	0	0.00	26.40	1	1,218	0.08%
2018/07/17	4	26.80	0	0.00	26.40	4	1,286	0.31%
2018/07/04	0	0.00	5	26.75	26.65	-5	1,441	-0.35%
2018/06/29	0	0.00	3	28.05	27.85	-3	1,508	-0.20%
2018/06/28	7	28.23	2	28.00	28.00	5	1,520	0.33%
2018/06/27	3	28.20	1	29.45	29.00	2	1,600	0.12%
2018/06/26	0	0.00	1	26.80	26.95	-1	1,690	-0.06%
2018/06/25	2	27.33	1	27.70	27.55	1	1,730	0.06%
2018/06/20	1	27.40	1	26.95	26.50	0	1,847	0.00%
2018/06/07	3	27.23	1	27.00	27.20	2	2,252	0.09%
2018/06/06	1	26.75	0	0.00	26.75	1	2,464	0.04%
2018/06/05	1	26.90	5	26.70	26.45	-4	2,679	-0.15%
2018/05/31	0	0.00	5	25.15	25.25	-5	3,302	-0.15%
2018/05/21	1	25.15	1	25.35	25.35	0	3,850	0.00%
2018/05/14	11	25.13	0	0.00	25.15	11	3,860	0.28%
2018/05/11	2	25.83	0	0.00	25.70	2	3,844	0.05%
2018/05/10	0	0.00	2	26.25	26.20	-2	3,828	-0.05%
2018/05/09	1	26.20	0	0.00	26.20	1	3,837	0.03%
2018/05/08	3	26.13	4	26.18	26.15	-1	3,838	-0.03%
2018/05/07	1	25.65	0	0.00	25.75	1	3,843	0.03%
2018/05/04	0	0.00	5	26.25	26.10	-5	3,837	-0.13%
2018/04/26	0	0.00	10	26.60	26.60	-10	3,864	-0.26%
2018/04/23	2	28.15	6	28.15	28.20	-4	3,854	-0.10%
2018/04/18	5	29.80	0	0.00	29.50	5	3,958	0.13%
2018/04/17	12	30.87	0	0.00	29.50	12	3,946	0.30%
2018/04/16	0	0.00	5	31.00	31.05	-5	3,917	-0.13%
2018/04/13	20	30.75	15	31.02	30.60	5	3,914	0.13%
2018/04/11	0	0.00	2	30.45	30.70	-2	3,869	-0.05%
2018/04/10	0	0.00	1	31.75	31.50	-1	3,835	-0.03%
2018/04/09	0	0.00	4	31.50	31.15	-4	3,837	-0.10%
2018/04/03	5	32.30	0	0.00	32.35	5	3,825	0.13%
2018/04/02	0	0.00	2	33.10	32.80	-2	3,795	-0.05%
2018/03/31	2	33.85	0	0.00	33.95	2	3,746	0.05%
2018/03/30	2	33.78	10	34.30	33.70	-8	3,724	-0.21%
2018/03/29	3	34.72	4	34.90	35.70	-1	3,609	-0.03%
2018/03/28	0	0.00	1	32.75	32.60	-1	3,441	-0.03%
2018/03/27	0	0.00	7	32.30	32.70	-7	3,386	-0.21%
2018/03/23	0	0.00	15	30.73	30.65	-15	3,271	-0.46%
2018/03/21	0	0.00	10	32.30	32.35	-10	3,193	-0.31%
2018/03/20	5	31.50	10	31.73	31.70	-5	3,160	-0.16%
2018/03/19	8	31.25	5	31.05	31.50	3	3,129	0.10%
2018/03/16	20	32.08	5	32.00	31.50	15	3,056	0.49%
2018/03/14	15	33.00	2	32.85	33.00	13	2,939	0.44%
2018/03/13	6	33.99	12	34.03	33.90	-6	2,857	-0.21%
2018/03/12	12	32.90	6	33.25	34.50	6	2,799	0.21%
2018/03/09	0	0.00	1	34.00	34.40	-1	2,570	-0.04%
2018/03/08	5	34.39	1	33.65	34.30	4	2,367	0.17%
2018/03/07	3	33.08	0	0.00	31.90	3	2,037	0.15%
2018/03/06	8	33.25	3	32.75	33.20	5	1,914	0.26%
2018/03/05	1	31.60	1	32.10	32.65	0	1,688	0.00%
2018/03/02	5	30.65	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%
2018/02/27	1	27.75	0	0.00	27.70	1	1,189	0.08%
2018/02/26	0	0.00	10	27.80	27.80	-10	1,165	-0.86%
2018/01/23	5	26.50	0	0.00	26.10	5	1,326	0.38%
2018/01/17	0	0.00	1	26.70	27.05	-1	1,779	-0.06%
2018/01/15	1	27.50	0	0.00	27.70	1	1,735	0.06%