南電 (8046)-元大-崇德券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
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－元大-崇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

元大-崇德券商分點個股進出
元大-崇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
2024/11/22	0.1	126.50	0	0.00	125.00	0.1	2,045	0.00%
2024/11/20	0.2	125.00	1	125.50	126.00	-0.8	2,142	-0.04%
2024/11/14	1	121.50	1	125.00	121.00	0	2,127	0.00%
2024/11/13	1	124.00	0.2	124.00	124.00	0.8	2,123	0.04%
2024/11/12	1.2	125.93	0	0.00	124.00	1.2	2,141	0.05%
2024/11/07	0	0.00	2	129.50	132.00	-2	2,154	-0.09%
2024/11/06	1.2	123.26	1	124.00	124.50	0.2	2,153	0.01%
2024/11/05	1.2	125.67	0.1	127.00	127.50	1.2	2,163	0.05%
2024/11/04	1.1	124.57	0	0.00	124.50	1.1	2,268	0.05%
2024/10/29	1	130.00	0	0.00	130.00	1	2,432	0.04%
2024/10/28	1	134.50	0	0.00	136.00	1	2,445	0.04%
2024/10/25	1	136.50	1	136.50	136.00	0	2,545	0.00%
2024/10/24	1	138.00	0	0.00	137.00	1	2,585	0.04%
2024/10/23	1	139.50	0	0.00	140.50	1	2,613	0.04%
2024/10/22	3	139.67	4	141.50	140.50	-1	2,631	-0.04%
2024/10/21	0	0.00	3	138.50	138.00	-3	2,608	-0.11%
2024/10/17	1	137.00	1	139.50	136.50	0	2,735	0.00%
2024/10/16	2	134.00	1	137.00	135.50	1	2,964	0.03%
2024/10/15	0	0.00	3	137.83	137.00	-3	3,038	-0.10%
2024/10/11	2	135.25	2	134.50	134.50	0	3,255	0.00%
2024/10/09	1	137.50	1	135.00	135.00	0	3,431	0.00%
2024/09/30	2	140.50	2	141.50	142.50	0	3,486	0.00%
2024/09/27	0	0.00	1	144.50	142.50	-1	3,532	-0.03%
2024/09/25	1	139.50	2	140.75	139.00	-1	3,567	-0.03%
2024/09/24	3.1	138.48	0	0.00	138.00	3.1	3,581	0.09%
2024/09/20	3	137.33	1	140.50	137.00	2	3,711	0.05%
2024/09/19	1	135.50	3	135.67	135.00	-2	3,769	-0.05%
2024/09/16	1	135.00	0	0.00	133.00	1	3,879	0.03%
2024/09/13	0	0.00	1.3	132.90	134.00	-1.3	3,883	-0.03%
2024/09/10	0.2	124.00	0	0.00	122.00	0.2	3,937	0.00%
2024/09/09	0.1	124.00	0	0.00	125.50	0.1	3,939	0.00%
2024/09/06	1	128.00	0	0.00	127.50	1	3,941	0.03%
2024/09/05	1.5	130.13	0	0.00	128.00	1.5	3,961	0.04%
2024/09/04	5	132.60	2	133.25	130.00	3	3,962	0.08%
2024/09/03	3	145.00	0	143.50	142.00	3	3,926	0.08%
2024/09/02	1	147.50	0	0.00	146.50	1	3,941	0.03%
2024/08/28	0	0.00	0.1	146.00	145.50	-0.1	4,012	0.00%
2024/08/27	1	146.00	0	0.00	147.00	1	4,402	0.02%
2024/08/23	2	147.50	2	146.50	147.00	0	4,616	0.00%
2024/08/20	0	0.00	1	150.00	148.50	-1	4,598	-0.02%
2024/08/16	1	148.50	0	149.00	148.50	1	4,633	0.02%
2024/08/15	0	0.00	0.2	146.00	146.00	-0.2	4,636	0.00%
2024/08/14	1.3	147.00	0	0.00	148.50	1.3	4,632	0.03%
2024/08/12	0	0.00	1	147.00	147.50	-1	4,658	-0.02%
2024/08/08	2	138.00	4	139.75	138.50	-2	4,708	-0.04%
2024/08/07	6	142.92	4	143.88	143.00	2	4,681	0.04%
2024/08/06	0	135.00	1	140.00	140.50	-1	4,628	-0.02%
2024/08/05	2.1	140.61	0.3	140.55	140.50	1.8	4,505	0.04%
2024/08/02	5.7	158.17	5	156.30	156.00	0.7	4,442	0.02%
2024/08/01	0	0.00	0	170.00	169.50	0	4,339	0.00%
2024/07/31	1	165.00	2.1	166.50	166.00	-1.1	4,324	-0.02%
2024/07/30	8.2	167.11	1	169.50	170.00	7.2	4,299	0.17%
2024/07/29	1	174.50	5	181.00	173.50	-4	4,210	-0.09%
2024/07/26	5	174.00	2	177.75	178.00	3	4,172	0.07%
2024/07/23	0	181.50	0	0.00	181.50	0	4,140	0.00%
2024/07/22	12.1	177.42	0	0.00	176.50	12.1	4,128	0.29%
2024/07/19	1	183.50	0.7	184.00	183.00	0.3	4,112	0.01%
2024/07/18	8	191.56	2	193.00	191.00	6	4,196	0.14%
2024/07/17	3.1	195.14	18.1	194.37	195.50	-15	4,227	-0.35%
2024/07/16	2	183.75	1	185.50	183.50	1	4,060	0.02%
2024/07/15	5	187.00	0	0.00	187.50	5	4,053	0.12%
2024/07/12	5	189.30	6.7	188.11	189.00	-1.7	4,033	-0.04%
2024/07/11	5.7	184.49	3	184.16	186.50	2.7	3,931	0.07%
2024/07/10	0.4	178.43	4	178.75	176.50	-3.7	3,790	-0.10%
2024/07/09	2	179.51	0	0.00	179.00	2	3,798	0.05%
2024/07/08	0	0.00	1	182.00	184.00	-1	3,766	-0.03%
2024/07/04	1	185.00	1	185.00	183.50	0	3,772	0.00%
2024/07/03	0	0.00	1	184.50	181.00	-1	3,758	-0.03%
2024/07/02	2	179.00	1	180.50	178.50	1	3,730	0.03%
2024/07/01	4	183.25	0	0.00	182.50	4	3,712	0.11%
2024/06/27	2	187.00	0	0.00	186.50	2	3,723	0.05%
2024/06/26	3.1	188.02	3	188.00	188.00	0.1	3,665	0.00%
2024/06/25	1.1	186.55	0	0.00	187.00	1.1	3,625	0.03%
2024/06/24	1	193.50	0	0.00	191.50	1	3,537	0.03%
2024/06/20	0	0.00	1	199.00	199.50	-1	3,398	-0.03%
2024/06/19	1	200.50	2.2	200.95	198.50	-1.2	3,391	-0.04%
2024/06/18	0	0.00	0.3	197.00	196.50	-0.3	3,350	-0.01%
2024/06/17	1	195.50	1	195.50	195.50	0	3,359	0.00%
2024/06/14	2	195.25	1	195.00	194.00	1	3,378	0.03%
2024/06/13	1	194.00	1	193.00	194.00	0	3,391	0.00%
2024/06/12	3	195.00	3	192.50	191.00	0	3,401	0.00%
2024/06/11	2	190.00	0	0.00	191.00	2	3,377	0.06%
2024/06/07	2	193.00	0.2	193.00	194.50	1.8	3,371	0.05%
2024/06/06	0.2	192.50	3	192.00	189.50	-2.8	3,358	-0.08%
2024/06/05	6	191.83	2	195.50	191.00	4	3,350	0.12%
2024/06/03	4	197.50	1.4	201.35	197.00	2.7	3,348	0.08%
2024/05/31	1	200.13	1	203.50	195.50	0	3,320	0.00%
2024/05/30	5	204.40	3	203.67	202.50	2	2,957	0.07%
2024/05/29	6	210.75	19	211.23	207.00	-13	2,959	-0.44%
2024/05/28	1	195.50	3	194.67	202.00	-2	2,753	-0.07%
2024/05/24	1	186.00	0	0.00	186.00	1	2,812	0.04%
2024/05/23	1	189.00	4	189.50	189.00	-3	2,818	-0.11%
2024/05/22	1	187.50	0	0.00	188.00	1	2,806	0.04%
2024/05/21	1	185.00	0	0.00	183.50	1	2,836	0.04%
2024/05/17	1	194.00	0	191.99	190.00	1	2,858	0.03%
2024/05/15	2	185.25	4	187.50	191.00	-2	2,889	-0.07%
2024/05/14	1	190.00	0	0.00	190.00	1	2,847	0.04%
2024/05/13	0	0.00	1	191.00	190.50	-1	2,844	-0.04%
2024/05/10	0	0.00	11.5	188.52	190.00	-11.5	2,841	-0.40%
2024/05/09	1	189.00	0	0.00	186.50	1	2,839	0.04%
2024/05/08	0	0.00	4.5	187.89	189.00	-4.5	2,854	-0.16%
2024/05/07	0.1	183.00	0	0.00	186.00	0.1	2,866	0.00%
2024/05/06	2	181.50	3	182.17	185.00	-1	2,875	-0.03%
2024/05/03	0	0.00	2	186.00	184.50	-2	2,850	-0.07%
2024/05/02	1	183.00	2	184.25	182.50	-1	2,859	-0.03%
2024/04/30	2	188.51	0	0.00	187.00	2	2,855	0.07%
2024/04/29	1	188.50	2	189.75	190.50	-1	2,864	-0.03%
2024/04/26	3.1	189.15	3	190.17	188.00	0.1	2,872	0.00%
2024/04/25	3	189.17	0	0.00	188.00	3	2,880	0.10%
2024/04/24	3.3	192.44	3.1	194.81	194.50	0.2	2,849	0.01%
2024/04/23	3.3	182.09	1	181.00	185.00	2.3	2,742	0.08%
2024/04/22	0.1	176.00	0	0.00	174.50	0.1	2,657	0.00%
2024/04/19	4	174.38	0	173.00	171.50	4	2,634	0.15%
2024/04/18	1	181.48	2	179.75	179.00	-1	2,557	-0.04%
2024/04/17	2.5	183.74	0	0.00	181.50	2.5	2,527	0.10%
2024/04/16	1	183.57	1	183.00	185.00	0	2,493	0.00%
2024/04/15	3	192.34	4	193.50	190.50	-1	2,500	-0.04%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	3	201.33	0	0.00	199.50	3	2,601	0.12%
2024/04/10	1	203.50	0	0.00	203.00	1	2,740	0.04%
2024/04/09	0	0.00	1	207.00	206.50	-1	2,765	-0.04%
2024/04/03	0	0.00	1	207.00	209.00	-1	2,805	-0.04%
2024/04/02	0	209.00	0.1	208.50	208.00	0	2,809	0.00%
2024/04/01	3.1	208.36	2	208.25	209.50	1.1	2,812	0.04%
2024/03/28	0	200.00	0	0.00	198.00	0	2,778	0.00%
2024/03/26	2	207.25	0	0.00	204.00	2	2,872	0.07%
2024/03/25	1	211.49	1	212.00	208.50	0	2,937	0.00%
2024/03/21	1	212.50	1	214.00	212.00	0	3,036	0.00%
2024/03/20	1.1	211.91	0	0.00	212.50	1.1	3,096	0.04%
2024/03/19	12.2	209.33	1	211.50	211.50	11.2	3,104	0.36%
2024/03/15	2	202.25	0	0.00	202.00	2	3,110	0.06%
2024/03/13	2	207.25	0	0.00	203.00	2	3,126	0.06%
2024/03/12	3	208.83	1	209.00	209.00	2	3,128	0.06%
2024/03/08	2.1	204.38	2	206.50	206.50	0.1	3,322	0.00%
2024/03/05	2.1	210.57	0	0.00	210.00	2.1	3,400	0.06%
2024/03/04	1.2	209.11	1.2	208.58	209.00	-0.1	3,442	0.00%
2024/03/01	1.1	212.50	0	0.00	210.50	1.1	3,459	0.03%
2024/02/29	2.2	208.60	1	208.00	211.50	1.2	3,458	0.03%
2024/02/27	3	215.00	1	214.50	210.50	2	3,424	0.06%
2024/02/26	0.1	223.00	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	1.1	225.82	1.5	223.60	221.50	-0.4	3,390	-0.01%
2024/02/22	11.7	226.91	7	224.29	225.00	4.7	3,425	0.14%
2024/02/21	0.1	228.25	0	0.00	228.00	0.1	3,411	0.00%
2024/02/20	0.4	230.00	0	0.00	229.50	0.4	3,414	0.01%
2024/02/19	4.7	231.32	6.7	231.17	230.50	-2.1	3,454	-0.06%
2024/02/16	0	0.00	2	227.50	228.00	-2	3,462	-0.06%
2024/02/15	1	220.50	2	221.75	224.50	-1	3,465	-0.03%
2024/02/01	0.3	225.50	1	225.50	226.50	-0.7	3,533	-0.02%
2024/01/31	8	228.19	1	227.00	227.00	7	3,579	0.20%
2024/01/30	0.2	229.50	0	0.00	227.00	0.2	3,603	0.00%
2024/01/29	3.3	227.71	0	0.00	228.00	3.3	3,628	0.09%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	0.1	225.00	0	0.00	224.50	0.1	3,778	0.00%
2024/01/24	1	225.50	1	225.50	225.50	0	3,781	0.00%
2024/01/23	0	0.00	1	228.00	227.50	-1	3,825	-0.03%
2024/01/22	1.3	224.92	0.2	225.50	225.00	1.1	3,827	0.03%
2024/01/19	3.1	220.05	3	222.33	221.50	0.1	3,865	0.00%
2024/01/18	0.1	218.50	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	1	224.00	0	222.50	218.50	1	3,917	0.03%
2024/01/16	2	222.25	0	0.00	223.50	2	3,903	0.05%
2024/01/15	1.3	226.35	0	0.00	224.00	1.3	3,890	0.03%
2024/01/12	2.7	228.81	5	229.00	229.00	-2.3	3,882	-0.06%
2024/01/10	1.1	226.47	0	0.00	225.50	1.1	3,980	0.03%
2024/01/09	0	0.00	0.2	227.00	226.00	-0.2	3,991	-0.01%
2024/01/08	2.5	225.15	3	224.00	224.50	-0.5	3,978	-0.01%
2024/01/05	2.4	228.07	0	0.00	227.00	2.4	3,914	0.06%
2024/01/04	3	234.33	27.6	234.01	231.00	-24.6	3,860	-0.64%
2024/01/03	0.4	247.50	0	0.00	243.00	0.4	3,772	0.01%
2024/01/02	1	251.00	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0.1	250.00	0	0.00	251.50	0.1	3,818	0.00%
2023/12/28	0.1	247.00	1	248.50	248.00	-0.9	3,827	-0.02%
2023/12/27	2	250.00	1	249.50	250.00	1	3,836	0.03%
2023/12/26	0.1	249.00	0	0.00	247.50	0.1	3,883	0.00%
2023/12/25	2	245.00	1	246.00	246.00	1	3,936	0.03%
2023/12/22	5	241.40	1	241.50	241.50	4	3,974	0.10%
2023/12/20	0	248.00	2	247.25	245.50	-2	3,964	-0.05%
2023/12/19	3.2	245.56	12	246.71	244.50	-8.9	3,977	-0.22%
2023/12/18	12	248.17	2	248.50	251.50	10	3,974	0.25%
2023/12/15	8	252.88	1	252.50	252.50	7	4,052	0.17%
2023/12/14	1.4	250.21	2	251.75	252.00	-0.6	4,078	-0.01%
2023/12/13	1.1	248.55	8.2	249.18	250.00	-7.1	4,157	-0.17%
2023/12/12	3	251.17	3.2	248.53	248.00	-0.2	4,381	0.00%
2023/12/11	0	0.00	2	254.25	252.50	-2	4,415	-0.05%
2023/12/08	7	249.29	4	250.88	250.00	3	4,443	0.07%
2023/12/07	2.1	249.98	1.1	247.14	247.00	1	4,529	0.02%
2023/12/06	6.1	252.41	2.5	249.50	249.00	3.6	4,527	0.08%
2023/12/05	7.1	252.65	25.1	253.12	252.50	-18	4,476	-0.40%
2023/12/04	1.1	242.50	6.3	244.25	250.50	-5.2	4,364	-0.12%
2023/12/01	1	247.50	1	249.50	249.50	0	4,269	0.00%
2023/11/30	4.2	248.76	1.1	248.05	248.00	3.1	4,251	0.07%
2023/11/29	6.1	246.80	3	248.00	251.00	3.1	4,252	0.07%
2023/11/28	7	242.57	1	245.00	245.00	6	4,208	0.14%
2023/11/27	0	239.50	0	0.00	239.00	0	4,170	0.00%
2023/11/24	3	238.83	3	238.50	238.00	0	4,195	0.00%
2023/11/22	3.2	238.63	1	237.50	237.00	2.2	4,265	0.05%
2023/11/21	6	242.50	2.3	242.26	242.50	3.7	4,264	0.09%
2023/11/20	0.8	238.66	5.3	238.97	239.00	-4.5	4,280	-0.11%
2023/11/17	2.2	236.98	0	0.00	237.00	2.2	4,269	0.05%
2023/11/16	1.2	236.98	0	0.00	238.50	1.2	4,271	0.03%
2023/11/15	1	237.00	2	236.75	235.50	-1	4,240	-0.02%
2023/11/13	1	231.00	0	0.00	230.50	1	4,221	0.02%
2023/11/10	0.1	223.50	0.1	224.50	228.00	0	4,226	0.00%
2023/11/09	1.1	227.64	0	0.00	227.50	1.1	4,200	0.03%
2023/11/08	11	233.09	2	231.50	231.00	9	4,201	0.21%
2023/11/07	0	0.00	2	232.50	232.50	-2	4,181	-0.05%
2023/11/06	1	236.00	3	237.00	237.00	-2	4,201	-0.05%
2023/11/03	14	236.71	2	233.50	232.50	12	4,199	0.29%
2023/11/02	4.1	244.46	2	244.50	243.00	2.1	4,130	0.05%
2023/11/01	1	239.50	3	239.33	240.00	-2	4,126	-0.05%
2023/10/31	3.1	235.02	3	238.00	236.00	0.1	4,181	0.00%
2023/10/30	0	233.00	0	0.00	232.00	0	4,263	0.00%
2023/10/27	5	233.20	2	233.25	233.50	3	4,309	0.07%
2023/10/26	1.1	229.23	0	0.00	229.00	1.1	4,322	0.03%
2023/10/25	1	238.50	2	240.50	238.00	-1	4,282	-0.02%
2023/10/24	2.2	235.77	0	0.00	238.00	2.2	4,327	0.05%
2023/10/23	0.5	237.50	0	0.00	237.00	0.5	4,353	0.01%
2023/10/20	0.2	240.00	0	0.00	239.50	0.2	4,398	0.00%
2023/10/19	2	244.25	1.2	242.83	242.50	0.8	4,421	0.02%
2023/10/18	1	252.50	1	253.49	250.50	0	4,439	0.00%
2023/10/17	0	0.00	2	255.75	255.50	-2	4,458	-0.04%
2023/10/16	0	0.00	0	254.00	253.00	0	4,580	0.00%
2023/10/13	2	258.25	1	257.00	257.00	1	4,789	0.02%
2023/10/06	1	254.00	0	0.00	251.50	1	5,040	0.02%
2023/10/05	4	262.00	1.1	260.59	260.50	2.9	5,050	0.06%
2023/10/04	1	262.50	1.1	263.59	264.00	-0.1	5,058	0.00%
2023/10/03	1	263.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	1	271.00	2.1	269.21	267.50	-1.1	5,179	-0.02%
2023/09/28	1	266.50	1.1	266.53	266.50	-0.1	5,182	0.00%
2023/09/27	0	0.00	1	263.00	265.00	-1	5,166	-0.02%
2023/09/26	6.3	268.14	6	264.58	263.00	0.3	5,193	0.01%
2023/09/25	6	268.50	6	270.42	269.00	0	5,186	0.00%
2023/09/22	3	258.33	3.1	266.58	267.00	-0.1	5,138	0.00%
2023/09/21	1	263.00	2	262.25	263.50	-1	5,088	-0.02%
2023/09/20	2.1	265.18	3.2	263.04	260.50	-1.2	5,100	-0.02%
2023/09/19	2.1	274.14	5.5	273.11	271.00	-3.3	5,047	-0.07%
2023/09/18	8	272.63	10.5	273.79	272.50	-2.5	4,983	-0.05%
2023/09/15	2	267.25	10	270.10	272.00	-8	4,889	-0.16%
2023/09/14	2	257.75	3.1	258.02	259.00	-1.1	4,683	-0.02%
2023/09/13	0	0.00	3	257.33	257.50	-3	4,665	-0.06%
2023/09/12	8.1	256.44	4.1	257.17	260.50	4	4,689	0.09%
2023/09/11	1	250.50	1	251.00	251.00	0	4,724	0.00%
2023/09/08	0	0.00	1	247.00	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	2.1	248.61	250.00	-2.1	4,860	-0.04%
2023/09/06	1	248.00	2	249.00	249.00	-1	4,890	-0.02%
2023/09/05	1	248.00	0.4	248.50	248.00	0.6	4,945	0.01%
2023/09/04	1	244.52	1	248.50	250.00	0	5,054	0.00%
2023/09/01	2	242.50	5	242.00	243.00	-3	5,138	-0.06%
2023/08/31	3	242.17	2	243.00	241.50	1	5,234	0.02%
2023/08/30	3.1	243.84	6	243.67	243.00	-2.9	5,299	-0.05%
2023/08/29	5	241.80	3	243.50	244.00	2	5,405	0.04%
2023/08/28	2	237.25	3	236.83	236.50	-1	5,416	-0.02%
2023/08/25	3	233.17	2	232.75	231.00	1	5,489	0.02%
2023/08/24	5.1	236.84	4	237.00	239.50	1.1	5,579	0.02%
2023/08/23	2.1	231.46	0	0.00	230.50	2.1	5,698	0.04%
2023/08/22	0.2	230.52	1	232.00	229.50	-0.8	5,872	-0.01%
2023/08/21	1	227.00	3	228.50	228.00	-2	6,151	-0.03%
2023/08/18	2.1	232.05	1.1	233.57	231.00	1.1	6,247	0.02%
2023/08/17	2	234.99	2	232.50	236.50	0	6,326	0.00%
2023/08/16	2.1	238.14	2	238.00	236.00	0.1	6,441	0.00%
2023/08/14	0	0.00	1	232.00	232.00	-1	6,639	-0.02%
2023/08/11	0.3	238.50	1	240.00	238.50	-0.7	6,726	-0.01%
2023/08/10	5	239.51	0	0.00	238.50	5	6,828	0.07%
2023/08/09	4.1	248.03	0	0.00	247.00	4.1	6,830	0.06%
2023/08/08	5.5	245.63	2	247.75	245.00	3.5	6,867	0.05%
2023/08/07	5	251.90	2.2	252.09	250.50	2.8	6,877	0.04%
2023/08/04	2	249.82	0	0.00	252.50	2	6,923	0.03%
2023/08/02	1	256.00	1	252.50	251.50	0	7,040	0.00%
2023/08/01	1	255.00	1	250.00	249.50	0	7,091	0.00%
2023/07/31	0.1	249.70	0.2	253.33	248.00	-0.1	7,135	0.00%
2023/07/28	0	0.00	0.1	251.50	254.50	-0.1	7,229	0.00%
2023/07/27	6.2	250.45	2	251.00	250.00	4.2	7,271	0.06%
2023/07/26	2	256.50	2	260.00	254.50	0	7,344	0.00%
2023/07/25	1.4	260.27	2	262.75	258.00	-0.6	7,480	-0.01%
2023/07/24	1.1	263.10	1.5	263.67	261.50	-0.5	7,518	-0.01%
2023/07/21	2.4	258.96	1	262.00	258.00	1.4	7,599	0.02%
2023/07/20	0.2	268.50	10	274.00	267.00	-9.8	7,689	-0.13%
2023/07/19	15	272.60	14.3	266.81	266.50	0.7	7,723	0.01%
2023/07/18	5.2	275.18	5.7	273.81	275.50	-0.5	7,678	-0.01%
2023/07/17	1	265.00	1	265.50	262.50	0	7,491	0.00%
2023/07/14	6.4	268.44	7	267.29	266.00	-0.6	7,540	-0.01%
2023/07/13	3	267.17	6	264.17	264.50	-3	7,468	-0.04%
2023/07/12	4.1	252.65	3	254.50	254.50	1.1	7,352	0.01%
2023/07/11	0.1	246.00	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	6.4	245.05	1	242.50	243.50	5.4	7,441	0.07%
2023/07/07	0.2	247.52	0	249.00	246.50	0.2	7,447	0.00%
2023/07/06	13	258.89	1.1	256.95	255.50	11.9	7,352	0.16%
2023/07/05	2	263.50	0	0.00	261.50	2	7,356	0.03%
2023/07/04	0	263.50	2	262.00	262.00	-2	7,334	-0.03%
2023/07/03	2.1	267.65	0	0.00	270.00	2.1	7,384	0.03%
2023/06/30	2.1	263.67	0	0.00	264.00	2.1	7,531	0.03%
2023/06/29	0	0.00	0.4	266.00	262.50	-0.4	7,637	-0.01%
2023/06/28	5.1	265.27	5	265.80	262.00	0.1	7,679	0.00%
2023/06/27	3	268.67	2.5	270.69	268.50	0.6	7,779	0.01%
2023/06/26	1	276.00	3.1	276.63	275.00	-2.1	7,818	-0.03%
2023/06/21	2	279.50	0	0.00	278.00	2	8,025	0.02%
2023/06/20	7	281.86	5.1	281.41	281.50	1.9	8,127	0.02%
2023/06/19	1.2	277.75	1	279.95	278.00	0.2	8,249	0.00%
2023/06/16	7.2	279.31	0	0.00	279.50	7.2	8,322	0.09%
2023/06/15	2.4	282.00	1.2	285.17	281.00	1.2	8,296	0.01%
2023/06/14	7	294.57	8.2	294.46	293.50	-1.2	8,249	-0.01%
2023/06/13	7	290.64	3	293.00	293.00	4	8,253	0.05%
2023/06/12	1.2	283.92	7	283.86	286.00	-5.8	8,243	-0.07%
2023/06/09	4.7	283.53	1	284.50	284.50	3.7	8,308	0.04%
2023/06/08	5	281.70	1.3	284.26	282.00	3.8	8,401	0.04%
2023/06/07	6.4	291.73	2.2	289.93	290.00	4.2	8,463	0.05%
2023/06/06	1.5	299.50	0	301.50	296.50	1.5	8,514	0.02%
2023/06/05	2	307.01	0	0.00	305.00	2	8,504	0.02%
2023/06/02	4	304.25	3.1	306.23	308.00	0.9	8,495	0.01%
2023/06/01	0	0.00	4	299.50	298.50	-4	8,464	-0.05%
2023/05/31	0	0.00	1.1	298.55	303.00	-1.1	8,667	-0.01%
2023/05/30	2	294.00	2.1	296.77	294.00	-0.1	8,725	0.00%
2023/05/29	4	299.63	2	307.50	302.50	2	8,686	0.02%
2023/05/26	1.2	305.37	4	309.63	303.00	-2.8	8,597	-0.03%
2023/05/25	4.3	302.41	6	302.08	302.50	-1.7	8,464	-0.02%
2023/05/24	1.3	288.12	0	0.00	292.00	1.3	8,223	0.02%
2023/05/23	1	283.50	1	284.00	289.00	0	8,138	0.00%
2023/05/22	1	285.91	5.1	285.22	281.50	-4.1	8,079	-0.05%
2023/05/19	2.2	290.91	3	290.83	293.00	-0.8	7,965	-0.01%
2023/05/18	1.1	285.50	2	288.51	285.50	-0.9	7,929	-0.01%
2023/05/17	5	289.00	3	287.50	286.50	2	7,927	0.03%
2023/05/16	5	289.10	4	288.75	288.50	1	7,854	0.01%
2023/05/15	3.1	284.90	1	285.50	281.00	2.1	7,773	0.03%
2023/05/12	2	283.50	3.1	284.79	287.00	-1.1	7,789	-0.01%
2023/05/11	2	283.25	1	278.51	278.00	1	7,758	0.01%
2023/05/10	3.1	282.84	5	283.00	282.50	-1.9	7,761	-0.02%
2023/05/09	4	287.25	7	285.43	287.50	-3	7,767	-0.04%
2023/05/08	3	282.62	10.1	283.21	281.00	-7	7,773	-0.09%
2023/05/05	1	272.16	6	276.00	277.50	-5	7,758	-0.06%
2023/05/04	1.1	268.00	2.1	271.16	272.50	-1	7,857	-0.01%
2023/05/03	4	274.78	2	275.75	276.00	2	7,900	0.03%
2023/05/02	0	0.00	6	279.08	277.50	-6	7,915	-0.08%
2023/04/28	5	275.30	3	275.67	274.50	2	7,942	0.03%
2023/04/27	0	0.00	1	265.50	266.50	-1	7,815	-0.01%
2023/04/26	6	265.74	4	266.63	269.00	2	7,812	0.03%
2023/04/25	2	271.25	4	264.00	258.00	-2	7,838	-0.03%
2023/04/24	1	266.50	1	266.37	268.50	0	7,743	0.00%
2023/04/21	3	259.67	4	260.25	260.00	-1	7,734	-0.01%
2023/04/20	1.1	255.57	3	255.33	255.00	-1.9	7,732	-0.02%
2023/04/19	4.1	258.22	9	256.33	254.00	-5	7,858	-0.06%
2023/04/18	7	264.79	7	264.43	263.00	0	7,907	0.00%
2023/04/17	2	265.75	2	262.50	264.50	0	8,079	0.00%
2023/04/14	6.1	263.59	2	262.75	263.00	4.1	8,253	0.05%
2023/04/13	9.1	267.34	4	266.87	264.00	5	8,265	0.06%
2023/04/12	0	272.50	0	0.00	274.50	0	8,201	0.00%
2023/04/11	1	277.00	0	0.00	274.00	1	8,246	0.01%
2023/04/10	4	274.00	1	271.50	275.50	3	8,270	0.04%
2023/04/07	0.1	275.00	0	0.00	274.00	0.1	8,272	0.00%
2023/04/06	4	274.13	1	274.50	274.50	3	8,283	0.04%
2023/03/31	13	284.38	9	283.61	283.00	4	8,310	0.05%
2023/03/30	5.1	279.88	3	279.50	281.00	2.1	8,315	0.03%
2023/03/29	2	274.50	1	271.50	272.00	1	8,478	0.01%
2023/03/28	6	277.08	38	278.66	273.50	-32	8,836	-0.36%
2023/03/27	4	286.38	6.2	283.77	285.50	-2.2	8,862	-0.03%
2023/03/24	6	285.42	5	288.10	286.50	1	9,014	0.01%
2023/03/23	8.2	279.05	3	281.00	280.50	5.2	8,871	0.06%
2023/03/22	12	276.58	5.4	276.16	275.50	6.6	8,921	0.07%
2023/03/21	0	0.00	15.2	268.55	269.00	-15.2	8,944	-0.17%
2023/03/20	0	0.00	1	265.00	262.50	-1	8,933	-0.01%
2023/03/17	2	264.00	0	261.50	261.00	2	9,094	0.02%
2023/03/16	3	260.50	2	259.00	259.00	1	9,229	0.01%
2023/03/15	1	261.50	1	262.00	259.50	0	9,580	0.00%
2023/03/14	3	261.17	4	261.00	260.00	-1	9,712	-0.01%
2023/03/13	4	263.00	14	262.04	266.00	-10	9,889	-0.10%
2023/03/10	21.5	265.58	14	264.50	260.00	7.5	9,931	0.08%
2023/03/09	11	267.41	8.5	266.62	266.50	2.5	10,174	0.02%
2023/03/08	6	260.00	5	262.80	263.00	1	10,063	0.01%
2023/03/07	14	258.21	1	258.00	258.50	13	10,084	0.13%
2023/03/06	3.5	263.29	9	262.89	261.00	-5.5	10,128	-0.05%
2023/03/03	12.1	261.08	6.4	259.59	259.00	5.7	10,261	0.06%
2023/03/02	4	246.50	11.1	249.05	250.50	-7.1	10,165	-0.07%
2023/03/01	8.1	237.96	1	240.50	240.50	7.1	10,116	0.07%
2023/02/24	4	240.25	5	238.00	235.00	-1	10,158	-0.01%
2023/02/23	2	241.75	1	243.50	243.00	1	10,183	0.01%
2023/02/22	2	242.75	0	0.00	240.00	2	10,408	0.02%
2023/02/21	1	247.01	1	244.00	247.00	0	10,602	0.00%
2023/02/16	2	245.50	1	247.50	247.50	1	11,793	0.01%
2023/02/15	5	242.00	1	242.00	244.00	4	11,900	0.03%
2023/02/14	2	239.50	3	239.00	238.50	-1	11,952	-0.01%
2023/02/13	4	235.88	3	233.00	233.00	1	12,322	0.01%
2023/02/10	1.2	237.18	2	238.50	237.00	-0.8	12,572	-0.01%
2023/02/09	0	0.00	0.1	242.75	243.00	-0.1	12,694	0.00%
2023/02/08	4	245.25	0	0.00	244.00	4	12,976	0.03%
2023/02/07	1	245.00	1	244.00	244.00	0	13,058	0.00%
2023/02/06	2	241.02	4	241.38	239.00	-2	13,207	-0.01%
2023/02/03	3.1	259.00	1.2	255.08	255.00	1.9	13,161	0.01%
2023/02/02	4	262.38	1.2	261.88	264.50	2.8	13,207	0.02%
2023/02/01	0	252.00	1.3	254.85	255.50	-1.3	13,225	-0.01%
2023/01/30	21.1	242.42	3	244.83	246.00	18.1	13,404	0.13%
2023/01/16	3.1	233.49	3	233.50	233.00	0.1	13,839	0.00%
2023/01/13	4.1	233.87	2	230.25	230.00	2.1	14,000	0.02%
2023/01/12	1.1	236.21	4	234.00	232.00	-2.9	14,152	-0.02%
2023/01/11	2	235.00	0	0.00	234.00	2	14,447	0.01%
2023/01/10	1	234.99	4	233.25	236.50	-3	14,660	-0.02%
2023/01/09	4	233.14	2.1	233.97	236.00	1.9	14,843	0.01%
2023/01/06	4	225.74	4	223.25	227.50	0	14,819	0.00%
2023/01/05	8	220.40	3	219.67	219.50	5	14,815	0.03%
2023/01/04	7.1	226.01	2	228.25	223.00	5.1	14,728	0.03%
2023/01/03	1.1	232.98	1	226.00	233.00	0.1	14,662	0.00%
2022/12/30	4	230.50	3	230.17	227.00	1	14,732	0.01%
2022/12/29	2	229.75	2	228.25	231.00	0	14,768	0.00%
2022/12/28	1.1	235.34	1	237.00	231.50	0.1	14,913	0.00%
2022/12/27	1	241.51	0	0.00	238.00	1	15,074	0.01%
2022/12/23	2	241.50	2	242.00	242.00	0	15,276	0.00%
2022/12/22	2	238.25	0.1	241.50	243.00	1.9	15,283	0.01%
2022/12/21	9.1	236.95	3.1	240.19	237.00	6	15,279	0.04%
2022/12/20	8.3	242.00	4.1	243.37	241.50	4.2	15,189	0.03%
2022/12/19	4.1	260.15	5	256.20	257.00	-0.9	14,930	-0.01%
2022/12/16	9.1	261.35	1.4	261.52	260.00	7.8	14,855	0.05%
2022/12/15	1	272.50	1	272.00	274.00	0	14,757	0.00%
2022/12/14	15.1	272.23	17.1	272.63	274.00	-2	14,743	-0.01%
2022/12/13	4.2	275.83	10	277.85	270.00	-5.8	14,790	-0.04%
2022/12/12	18.1	280.03	3	278.00	281.00	15.1	14,675	0.10%
2022/12/09	1.1	292.73	4.1	287.44	281.50	-3	14,751	-0.02%
2022/12/08	8.4	280.54	8.7	281.28	287.00	-0.3	14,641	0.00%
2022/12/07	4.3	289.25	11	284.55	278.50	-6.7	14,622	-0.05%
2022/12/06	5	308.18	4.1	309.20	304.50	0.9	14,293	0.01%
2022/12/05	21.2	309.98	15	307.94	310.50	6.2	14,155	0.04%
2022/12/02	9	291.17	6.1	291.57	295.50	2.9	13,957	0.02%
2022/12/01	5.1	288.50	6	289.92	286.50	-0.9	13,977	-0.01%
2022/11/30	0	0.00	1	270.00	269.50	-1	13,656	-0.01%
2022/11/29	1	268.00	3	267.34	267.00	-2	13,768	-0.01%
2022/11/28	2	274.25	0	0.00	273.00	2	13,889	0.01%
2022/11/25	3	274.00	4	275.00	271.00	-1	14,066	-0.01%
2022/11/24	3	265.50	8	264.50	270.00	-5	13,891	-0.04%
2022/11/23	6.5	262.69	3	263.50	259.00	3.5	13,814	0.03%
2022/11/22	3	263.00	3	259.00	262.00	0	13,857	0.00%
2022/11/21	1	260.00	6.5	262.69	261.00	-5.5	13,867	-0.04%
2022/11/18	5.1	262.45	16	261.29	258.00	-10.9	13,855	-0.08%
2022/11/17	12.1	270.53	9	268.67	267.50	3.1	13,777	0.02%
2022/11/16	5	270.20	8.2	268.55	272.50	-3.2	13,810	-0.02%
2022/11/15	6	263.76	1.3	268.79	270.50	4.7	13,909	0.03%
2022/11/14	21.4	262.26	21	269.40	263.00	0.4	13,834	0.00%
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	5.2	232.82	12	232.96	233.50	-6.9	13,309	-0.05%
2022/11/09	12	230.75	14	231.39	234.50	-2	13,340	-0.01%
2022/11/08	18	220.31	86	218.01	219.00	-68	13,260	-0.51%
2022/11/07	97	214.87	9	217.00	214.50	88	13,156	0.67%
2022/11/04	16	212.75	14	213.93	217.00	2	13,147	0.02%
2022/11/03	9.1	215.51	3.2	214.45	217.00	5.9	12,958	0.05%
2022/11/02	1	210.50	3.3	214.30	217.50	-2.3	12,985	-0.02%
2022/11/01	5	209.50	6.1	210.09	208.50	-1	12,849	-0.01%
2022/10/31	5.1	211.51	1.1	211.59	211.50	4	12,874	0.03%
2022/10/28	3	208.67	7	209.71	208.50	-4	12,879	-0.03%
2022/10/27	1	203.00	1	207.00	207.00	0	12,750	0.00%
2022/10/26	6	203.17	5	202.70	199.50	1	12,741	0.01%
2022/10/25	9	208.22	8.1	209.61	207.00	0.9	12,665	0.01%
2022/10/24	6	206.50	8.1	207.07	207.50	-2.1	12,654	-0.02%
2022/10/21	10	201.45	10.1	198.25	195.00	-0.1	12,710	0.00%
2022/10/20	5	197.90	5.3	199.01	199.50	-0.3	12,735	0.00%
2022/10/19	17	207.15	23.2	207.71	205.00	-6.2	12,665	-0.05%
2022/10/18	18	198.81	12	199.75	201.00	6	12,497	0.05%
2022/10/17	1	193.44	1	196.00	195.00	0	12,474	0.00%
2022/10/14	3	191.00	6	190.33	195.50	-3	12,509	-0.02%
2022/10/13	7	185.42	5.1	184.11	178.00	1.9	12,619	0.02%
2022/10/12	0	0.00	0.2	189.75	189.00	-0.2	12,571	0.00%
2022/10/11	4.1	192.40	5.2	192.65	187.50	-1.1	12,616	-0.01%
2022/10/07	0	0.00	0.1	205.18	204.00	-0.1	12,604	0.00%
2022/10/06	3	201.50	3.1	202.51	207.00	-0.1	12,628	0.00%
2022/10/05	5.2	202.54	3.2	203.01	200.50	2.1	12,668	0.02%
2022/10/04	11.1	195.18	14.1	196.90	198.00	-3	12,570	-0.02%
2022/10/03	0.1	183.50	1	192.00	188.50	-0.9	12,519	-0.01%
2022/09/30	1	182.06	2.3	184.04	189.00	-1.3	12,630	-0.01%
2022/09/29	4.2	189.08	4	188.63	186.00	0.2	12,684	0.00%
2022/09/28	3	189.86	3	190.19	187.00	0	12,715	0.00%
2022/09/27	4.1	194.89	2.2	198.01	200.00	1.8	12,759	0.01%
2022/09/26	100.1	198.88	102	194.13	193.00	-1.9	12,737	-0.02%	大賣/
2022/09/23	2	207.50	2	205.50	205.00	0	12,722	0.00%
2022/09/22	1.1	210.47	1	207.53	207.00	0	12,698	0.00%
2022/09/21	0	218.00	0	0.00	216.00	0	12,641	0.00%
2022/09/20	1.3	220.07	0	0.00	220.50	1.3	12,644	0.01%
2022/09/19	0	223.00	1	224.00	222.00	-1	12,513	-0.01%
2022/09/16	1.1	222.05	0	0.00	221.50	1.1	12,492	0.01%
2022/09/15	1	231.00	3.5	229.21	228.00	-2.5	12,403	-0.02%
2022/09/14	6.2	229.58	3	227.83	229.50	3.2	12,408	0.03%
2022/09/13	4.1	245.72	1	241.00	240.00	3.1	12,285	0.03%
2022/09/12	0.1	247.81	0	0.00	246.50	0.1	12,262	0.00%
2022/09/08	4	243.25	35	242.67	242.00	-31	12,336	-0.25%
2022/09/07	38	244.31	5	242.32	242.00	33	12,397	0.27%
2022/09/06	5.1	251.81	6	252.42	250.50	-0.9	12,319	-0.01%
2022/09/05	15.1	249.93	36	250.72	247.50	-21	12,305	-0.17%
2022/09/02	21.2	244.33	6	246.84	243.00	15.2	12,206	0.12%
2022/09/01	24.2	248.80	13	246.22	244.50	11.2	12,032	0.09%
2022/08/31	2.1	267.46	0	267.50	270.50	2	11,794	0.02%
2022/08/30	30	266.55	35	267.97	267.50	-5	11,767	-0.04%
2022/08/29	12	262.17	5	265.20	266.50	7	11,715	0.06%
2022/08/26	5	282.50	38	280.82	278.00	-33	11,605	-0.28%
2022/08/25	30	274.45	2	275.75	276.00	28	11,562	0.24%
2022/08/24	4	271.00	16	270.09	270.00	-12	11,603	-0.10%
2022/08/23	12.1	278.47	42	275.95	274.00	-29.9	11,453	-0.26%
2022/08/22	16.1	298.70	32	296.61	288.00	-15.9	11,245	-0.14%
2022/08/19	27.2	291.75	8.8	293.24	295.00	18.4	10,925	0.17%
2022/08/18	6	272.52	5.1	279.11	281.50	1	10,763	0.01%
2022/08/17	6.2	277.69	21	276.33	278.00	-14.8	10,705	-0.14%
2022/08/16	12.1	280.87	31	278.68	277.00	-18.9	10,591	-0.18%
2022/08/15	31	274.45	15.1	275.54	282.00	15.9	10,432	0.15%
2022/08/12	15.2	260.14	5.4	261.12	261.50	9.8	10,094	0.10%
2022/08/11	22.3	255.37	6	255.75	254.00	16.3	9,930	0.16%
2022/08/10	3.2	249.76	3	248.17	245.50	0.2	9,778	0.00%
2022/08/09	11.1	249.63	4	250.63	249.00	7.1	9,654	0.07%
2022/08/08	6.1	245.62	3	244.33	246.50	3.1	9,525	0.03%
2022/08/05	6.1	244.17	13.2	243.79	244.00	-7.1	9,468	-0.07%
2022/08/04	20.1	234.67	9	235.00	234.50	11.1	9,353	0.12%
2022/08/03	2.1	235.03	2	235.25	234.00	0.1	9,176	0.00%
2022/08/02	11.1	236.02	11	235.45	238.00	0.1	9,128	0.00%
2022/08/01	14	237.64	18	240.67	243.50	-4	8,992	-0.04%
2022/07/29	6.1	240.99	5	242.60	240.50	1.1	8,840	0.01%
2022/07/28	10.3	243.64	4.3	240.74	238.50	6	8,673	0.07%
2022/07/27	12.1	257.42	12	258.25	263.50	0.1	8,248	0.00%
2022/07/26	12.2	261.96	4	262.38	254.50	8.2	7,993	0.10%
2022/07/25	10	273.48	5	276.49	272.00	5	7,811	0.06%
2022/07/22	6.1	283.31	3	279.17	278.50	3.1	7,679	0.04%
2022/07/21	5.1	277.74	6	277.42	282.00	-0.9	7,498	-0.01%
2022/07/20	1.3	264.92	9	268.83	266.50	-7.7	7,230	-0.11%
2022/07/19	5.1	255.83	3	256.33	253.00	2.1	7,063	0.03%
2022/07/18	8.4	258.88	6	258.83	259.00	2.4	7,012	0.03%
2022/07/15	10.1	250.06	2	253.50	253.50	8.1	6,872	0.12%
2022/07/14	2	245.00	2	241.75	247.00	0	6,744	0.00%
2022/07/13	3	250.14	3	252.50	242.00	0	6,583	0.00%
2022/07/12	17	239.94	16	240.84	238.50	1	6,465	0.02%
2022/07/11	7.1	253.02	1	257.50	248.50	6.1	6,373	0.09%
2022/07/08	6.1	259.32	10	259.90	262.00	-3.9	6,216	-0.06%
2022/07/07	12	248.31	11	246.05	251.50	1	5,992	0.02%
2022/07/06	7.1	246.73	6	247.92	243.00	1.1	5,833	0.02%
2022/07/05	12	245.71	11	242.77	247.00	1	5,761	0.02%
2022/07/04	11	250.86	11	248.41	244.00	0	5,570	0.00%
2022/07/01	5	245.50	6	251.42	244.00	-1	5,428	-0.02%
2022/06/30	1	261.56	0	0.00	260.50	1	5,294	0.02%
2022/06/29	6	276.67	4	274.25	273.50	2	5,213	0.04%
2022/06/28	0	299.64	1	312.50	289.50	-1	5,134	-0.02%
2022/06/27	1	299.00	2	307.50	312.50	-1	5,099	-0.02%
2022/06/23	2	289.50	1	290.50	286.50	1	4,981	0.02%
2022/06/22	8	302.69	7	296.86	294.00	1	4,931	0.02%
2022/06/21	2	310.50	3	313.00	314.00	-1	4,846	-0.02%
2022/06/20	3	309.83	3.1	308.40	299.00	-0.1	4,812	0.00%
2022/06/17	4	317.00	3.1	312.58	316.00	0.9	4,736	0.02%
2022/06/16	5.2	327.94	7.5	325.79	316.00	-2.3	4,613	-0.05%
2022/06/15	3.1	328.70	2	333.50	329.50	1.1	4,489	0.02%
2022/06/14	4	341.75	4	341.50	343.00	0	4,421	0.00%
2022/06/13	1	343.54	1	344.00	345.00	0	4,377	0.00%
2022/06/10	4.1	361.27	4	363.75	365.00	0.1	4,379	0.00%
2022/06/09	2	371.00	2	373.50	372.00	0	4,350	0.00%
2022/06/08	1.1	365.62	7	372.00	365.00	-5.9	4,333	-0.14%
2022/06/07	2	365.53	0	0.00	367.50	2	4,335	0.05%
2022/06/06	5	375.70	4	374.88	373.00	1	4,331	0.02%
2022/06/02	2	364.75	1	368.00	372.00	1	4,373	0.02%
2022/06/01	6.2	378.18	1.1	370.95	371.00	5.2	4,385	0.12%
2022/05/31	1	392.00	1	394.50	394.50	0	4,295	0.00%
2022/05/30	1	390.00	0	0.00	395.00	1	4,324	0.02%
2022/05/27	2	378.99	2	374.75	376.50	0	4,282	0.00%
2022/05/26	3	379.67	3	380.50	368.00	0	4,372	0.00%
2022/05/25	4	377.26	4	373.13	381.00	0	4,314	0.00%
2022/05/24	3	386.17	2	391.50	380.00	1	4,219	0.02%
2022/05/23	0	400.00	3.1	402.44	397.50	-3	4,195	-0.07%
2022/05/20	0	403.50	0	0.00	401.50	0	4,207	0.00%
2022/05/19	2	406.50	2	401.00	407.50	0	4,241	0.00%
2022/05/18	1	414.00	3	413.67	414.00	-2	4,263	-0.05%
2022/05/17	0	405.50	1	407.50	407.50	-1	4,259	-0.02%
2022/05/16	2	411.04	0	0.00	401.00	2	4,301	0.05%
2022/05/13	0	0.00	2	393.50	398.00	-2	4,277	-0.05%
2022/05/12	1	381.05	2	382.25	381.00	-1	4,265	-0.02%
2022/05/11	2	393.75	1	398.00	391.00	1	4,229	0.02%
2022/05/10	2	401.98	2	392.75	404.00	0	4,228	0.00%
2022/05/09	2	402.00	1	395.00	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	2	419.50	2	418.00	418.00	0	4,332	0.00%
2022/05/04	0	401.83	1	405.00	398.50	-1	4,312	-0.02%
2022/05/03	1	399.50	1	397.50	399.50	0	4,350	0.00%
2022/04/29	2.2	403.84	3	404.83	404.00	-0.8	4,417	-0.02%
2022/04/28	2	399.50	1	401.50	395.00	1	4,424	0.02%
2022/04/27	1	388.50	0	0.00	409.00	1	4,415	0.02%
2022/04/26	1.1	403.86	0	0.00	406.00	1.1	4,382	0.02%
2022/04/25	1.1	403.00	3	406.17	406.50	-1.9	4,401	-0.04%
2022/04/22	0	443.00	0	0.00	434.50	0	4,379	0.00%
2022/04/21	1	461.00	1.1	457.31	462.50	-0.1	4,380	0.00%
2022/04/20	2	459.22	1	458.50	458.50	1	4,406	0.02%
2022/04/19	2	449.51	2	450.50	449.00	0	4,421	0.00%
2022/04/18	2	441.50	2	435.00	440.50	0	4,468	0.00%
2022/04/15	2	449.97	2.1	454.27	441.00	0	4,550	0.00%
2022/04/14	2	466.99	0	0.00	467.00	2	4,539	0.04%
2022/04/13	2	464.50	2	462.00	466.00	0	4,553	0.00%
2022/04/12	3	457.50	3	452.83	454.00	0	4,575	0.00%
2022/04/11	6.1	470.14	2	481.50	455.00	4.1	4,551	0.09%
2022/04/08	2	502.50	1	505.00	498.00	1	4,520	0.02%
2022/04/07	0	519.67	0	524.00	509.00	0	4,488	0.00%
2022/04/06	0	517.00	0.1	531.00	516.00	0	4,446	0.00%
2022/04/01	0	515.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	1.1	526.85	0	0.00	524.00	1.1	4,442	0.02%
2022/03/30	2	540.00	3.1	538.01	537.00	-1.1	4,433	-0.02%
2022/03/29	1	516.00	4	516.75	522.00	-3	4,437	-0.07%
2022/03/28	1	508.05	0	0.00	511.00	1	4,429	0.02%
2022/03/25	4.1	518.15	4.2	516.51	518.00	-0.1	4,437	0.00%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	2.1	514.05	514.00	-2.1	4,439	-0.05%
2022/03/22	2	492.93	3	492.67	490.00	-1	4,435	-0.02%
2022/03/21	3	484.83	1	488.50	488.50	2	4,483	0.04%
2022/03/18	2	480.75	1	478.50	480.50	1	4,509	0.02%
2022/03/17	2	487.25	2	490.99	489.50	0	4,508	0.00%
2022/03/16	2	464.70	3	462.33	460.00	-1	4,481	-0.02%
2022/03/15	5	463.69	5	461.90	458.50	0	4,464	0.00%
2022/03/14	2	482.48	2	482.75	485.00	0	4,419	0.00%
2022/03/11	0.1	485.60	0	0.00	489.00	0.1	4,433	0.00%
2022/03/10	2	499.26	2	499.75	498.50	0	4,467	0.00%
2022/03/09	2	487.25	1	486.50	486.50	1	4,471	0.02%
2022/03/08	5.1	488.19	5	486.10	475.50	0.1	4,524	0.00%
2022/03/07	8.1	507.80	4	495.13	494.50	4.1	4,516	0.09%
2022/03/04	2	539.50	2	545.00	547.00	0	4,550	0.00%
2022/03/03	3	547.33	2	549.92	535.00	1	4,564	0.02%
2022/03/02	1	543.00	2	546.50	548.00	-1	4,631	-0.02%
2022/03/01	1	543.00	1.3	551.23	539.00	-0.3	4,670	-0.01%
2022/02/25	4	530.75	7	528.43	524.00	-3	4,634	-0.06%
2022/02/24	4	521.00	2	523.00	512.00	2	4,608	0.04%
2022/02/23	1	528.92	1	524.00	529.00	0	4,578	0.00%
2022/02/22	1	517.00	1	521.00	521.00	0	4,598	0.00%
2022/02/18	2	530.00	3	536.32	536.00	-1	4,626	-0.02%
2022/02/17	2	527.50	2	523.00	525.00	0	4,648	0.00%
2022/02/16	2	521.00	5	527.60	528.00	-3	4,739	-0.06%
2022/02/15	1	507.00	1	502.04	502.00	0	4,807	0.00%
2022/02/14	2	495.25	2	495.25	496.00	0	4,926	0.00%
2022/02/11	1	521.99	1	515.00	514.00	0	5,001	0.00%
2022/02/10	0	0.00	0	520.00	516.00	0	5,059	0.00%
2022/02/09	1	516.00	1.1	523.64	526.00	-0.1	5,105	0.00%
2022/02/08	0	0.00	0.2	503.00	506.00	-0.2	5,149	0.00%
2022/02/07	1.1	476.43	1	475.00	478.00	0.1	5,192	0.00%
2022/01/26	1.2	480.45	1	476.00	472.00	0.2	5,269	0.00%
2022/01/25	4	483.38	3	479.83	477.00	1	5,410	0.02%
2022/01/24	2	485.01	3	492.67	496.00	-1	5,518	-0.02%
2022/01/21	3.2	504.09	2	504.50	490.50	1.2	5,596	0.02%
2022/01/20	2	512.50	2	517.50	526.00	0	5,627	0.00%
2022/01/19	1.2	520.42	0	522.00	519.00	1.2	5,821	0.02%
2022/01/18	2	544.00	4	545.50	545.00	-2	5,860	-0.03%
2022/01/17	2	526.99	2	527.50	528.00	0	5,876	0.00%
2022/01/14	1	505.00	1	509.01	514.00	0	5,944	0.00%
2022/01/13	4	512.50	4	514.00	520.00	0	6,018	0.00%
2022/01/12	3	512.33	2	507.01	505.00	1	6,150	0.02%
2022/01/11	3.1	510.51	3	514.67	509.00	0.1	6,285	0.00%
2022/01/10	5.2	523.56	3	519.00	517.00	2.2	6,323	0.04%
2022/01/07	4.1	561.23	1	563.00	558.00	3.1	6,329	0.05%
2022/01/06	3.1	576.00	0	0.00	573.00	3.1	6,406	0.05%
2022/01/05	0	0.00	8	591.25	589.00	-8	6,501	-0.12%
2022/01/04	3	588.68	2	592.00	585.00	1	6,518	0.02%
2022/01/03	3	585.67	6	585.00	583.00	-3	6,579	-0.05%
2021/12/30	3	574.00	3	571.00	572.00	0	6,628	0.00%
2021/12/28	0	0.00	1	572.00	572.00	-1	6,892	-0.01%
2021/12/27	2	574.50	2	577.50	576.00	0	6,985	0.00%
2021/12/24	2	567.00	0	0.00	567.00	2	7,055	0.03%
2021/12/23	5	584.00	7.1	584.98	573.00	-2.1	7,209	-0.03%
2021/12/22	2	575.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	0	0.00	2	574.00	577.00	-2	7,389	-0.03%
2021/12/20	2.1	563.04	0	0.00	565.00	2.1	7,459	0.03%
2021/12/17	0	565.00	1	578.00	565.00	-1	7,547	-0.01%
2021/12/16	6	578.33	1	581.00	572.00	5	7,602	0.07%
2021/12/15	0	555.18	0	0.00	575.00	0	7,603	0.00%
2021/12/14	3.3	553.86	1	559.00	556.00	2.3	7,611	0.03%
2021/12/13	0	574.00	1	579.96	574.00	-1	7,668	-0.01%
2021/12/10	2.2	571.37	0	0.00	572.00	2.2	7,717	0.03%
2021/12/09	0	0.00	0.1	590.00	586.00	-0.1	7,738	0.00%
2021/12/08	0	0.00	0.1	586.00	585.00	-0.1	7,744	0.00%
2021/12/07	2	583.51	2	584.00	586.00	0	7,757	0.00%
2021/12/06	5.1	590.77	5	587.40	581.00	0.1	7,771	0.00%
2021/12/03	1	600.02	1	604.64	601.00	0	7,856	0.00%
2021/12/02	4	598.25	1.1	618.95	590.00	3	7,958	0.04%
2021/12/01	12	613.75	10	610.00	608.00	2	8,101	0.02%
2021/11/30	25	603.60	31.1	613.04	626.00	-6.1	8,105	-0.07%
2021/11/29	20	585.25	19	583.26	584.00	1	8,059	0.01%
2021/11/26	6.1	583.19	4	591.25	585.00	2.1	8,084	0.03%
2021/11/25	0	577.00	0	0.00	579.00	0	8,020	0.00%
2021/11/24	4	575.50	4	571.25	566.00	0	8,127	0.00%
2021/11/23	1	551.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	0	560.00	1	560.00	561.00	-1	8,299	-0.01%
2021/11/18	3.1	544.02	1.1	548.04	548.00	2	8,499	0.02%
2021/11/17	1	564.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	1	561.00	2	558.04	561.00	-1	8,574	-0.01%
2021/11/15	12	576.66	11	570.27	562.00	1	8,567	0.01%
2021/11/12	3	580.00	3	574.67	574.00	0	8,598	0.00%
2021/11/11	0.1	563.83	0	567.00	576.00	0.1	8,569	0.00%
2021/11/10	1	544.03	4	551.50	555.00	-3	8,532	-0.04%
2021/11/09	0	541.00	0	545.00	542.00	0	8,549	0.00%
2021/11/08	4	537.50	0.2	544.52	536.00	3.8	8,522	0.04%
2021/11/05	2	550.88	7	547.86	558.00	-5	8,506	-0.06%
2021/11/04	34	547.59	31	540.90	535.00	3	8,427	0.04%
2021/11/03	2	517.00	3	516.00	530.00	-1	8,376	-0.01%
2021/11/02	35	524.04	37.1	527.26	526.00	-2.1	8,331	-0.02%
2021/11/01	9.1	512.09	8	521.50	514.00	1.1	8,267	0.01%
2021/10/29	3	485.51	3	479.33	490.50	0	8,313	0.00%
2021/10/28	31	475.84	31.1	478.43	465.50	-0.1	8,216	0.00%
2021/10/27	2.1	467.55	6.1	466.07	470.50	-4	8,151	-0.05%
2021/10/26	7	448.64	4	440.13	440.50	3	7,978	0.04%
2021/10/25	4	440.38	4	445.88	442.00	0	8,045	0.00%
2021/10/22	4	443.25	6	446.50	440.50	-2	8,096	-0.02%
2021/10/21	5.1	441.56	2.1	438.24	430.00	3	8,048	0.04%
2021/10/20	4	454.00	4.2	448.98	456.50	-0.2	8,036	0.00%
2021/10/19	0	0.00	7.1	442.94	450.50	-7.1	7,971	-0.09%
2021/10/18	3	416.00	4	415.50	412.00	-1	7,845	-0.01%
2021/10/15	2.1	412.73	4	416.13	413.50	-1.9	7,803	-0.02%
2021/10/14	1.1	395.09	3	400.50	392.50	-1.9	7,727	-0.02%
2021/10/13	4.2	405.72	0	0.00	393.00	4.2	7,675	0.05%
2021/10/12	1.1	420.48	1	426.50	418.50	0.1	7,620	0.00%
2021/10/08	3	428.67	4	438.38	430.00	-1	7,639	-0.01%
2021/10/07	2	428.56	3.1	431.89	431.00	-1	7,595	-0.01%
2021/10/06	8.1	420.26	12	411.88	407.00	-3.9	7,534	-0.05%
2021/10/05	10	407.10	6	407.08	425.00	4	7,507	0.05%
2021/10/04	4	419.49	0	408.50	401.50	4	7,422	0.05%
2021/10/01	3	432.67	2	436.50	423.00	1	7,494	0.01%
2021/09/30	3	422.71	3	428.00	435.00	0	7,545	0.00%
2021/09/29	12	441.26	4	427.63	419.00	8	7,446	0.11%
2021/09/28	2	451.50	2	448.00	463.00	0	7,375	0.00%
2021/09/27	6	474.50	5.1	470.80	461.00	1	7,334	0.01%
2021/09/24	6	474.42	7	473.71	473.00	-1	7,293	-0.01%
2021/09/23	1	462.50	2	464.00	469.50	-1	7,221	-0.01%
2021/09/22	3.1	444.94	1	447.50	443.00	2.1	7,174	0.03%
2021/09/17	1	458.50	1	459.00	460.00	0	7,178	0.00%
2021/09/16	13	456.73	23	455.52	449.00	-10	7,207	-0.14%
2021/09/15	3	442.00	3	440.50	448.50	0	7,272	0.00%
2021/09/14	1	431.50	3	439.00	444.00	-2	7,355	-0.03%
2021/09/13	5	430.00	10	429.10	434.00	-5	7,539	-0.07%
2021/09/10	8	422.63	3	428.83	433.00	5	7,642	0.07%
2021/09/09	1	415.50	1	418.00	420.50	0	7,689	0.00%
2021/09/08	3	416.83	1	410.50	410.00	2	7,719	0.03%
2021/09/07	5	438.50	11	435.37	438.50	-6	7,636	-0.08%
2021/09/06	14	441.50	5	447.11	453.50	9	7,514	0.12%
2021/09/03	2	421.25	1	426.49	427.00	1	7,378	0.01%
2021/09/02	3	420.17	2	418.75	413.00	1	7,455	0.01%
2021/09/01	7	423.57	2.1	424.59	426.00	5	7,564	0.07%
2021/08/31	2	419.75	3	416.67	421.50	-1	7,632	-0.01%
2021/08/30	3	419.67	3	419.00	420.50	0	7,856	0.00%
2021/08/27	3	402.17	9	401.17	413.00	-6	7,882	-0.08%
2021/08/26	5	379.70	3	381.00	379.50	2	7,929	0.03%
2021/08/25	2	383.00	3	388.33	387.50	-1	7,950	-0.01%
2021/08/24	6.1	380.35	6	371.00	369.50	0.1	7,916	0.00%
2021/08/23	1	378.50	1	382.00	387.00	0	8,053	0.00%
2021/08/19	2	365.75	2	364.25	360.00	0	8,102	0.00%
2021/08/18	6	356.58	4	356.25	373.50	2	8,165	0.02%
2021/08/17	3	366.00	1	369.00	352.00	2	8,221	0.02%
2021/08/16	2	371.00	2	376.25	375.50	0	8,285	0.00%
2021/08/13	3.1	387.42	2	381.25	380.00	1.1	8,408	0.01%
2021/08/12	2	400.00	3	397.33	400.50	-1	8,396	-0.01%
2021/08/11	3.1	387.52	3	394.50	385.00	0.1	8,478	0.00%
2021/08/09	2	413.00	1	421.50	402.50	1	9,021	0.01%
2021/08/05	0	0.00	2	415.25	414.50	-2	9,399	-0.02%
2021/08/04	2	403.21	1	399.00	396.00	1	9,662	0.01%
2021/07/29	2	414.00	4	410.00	416.00	-2	9,932	-0.02%
2021/07/28	6	383.83	5	380.20	383.50	1	9,954	0.01%
2021/07/27	4	384.75	3	374.17	375.50	1	10,059	0.01%
2021/07/23	5.1	391.84	4	390.00	391.50	1.1	10,051	0.01%
2021/07/22	2	426.00	3	422.50	427.50	-1	10,131	-0.01%
2021/07/21	1	411.00	0	0.00	409.00	1	10,227	0.01%
2021/07/19	1	434.50	0	0.00	420.00	1	10,432	0.01%
2021/07/14	1	432.00	0	0.00	434.00	1	10,527	0.01%
2021/07/13	2	429.50	3.1	426.61	420.00	-1.1	10,581	-0.01%
2021/07/12	1	422.50	1	428.50	428.00	0	10,654	0.00%
2021/07/09	3	422.00	4	421.38	418.00	-1	10,783	-0.01%
2021/07/08	6	430.99	5	430.80	419.00	1	10,861	0.01%
2021/07/07	1	433.00	1	423.00	424.50	0	10,779	0.00%
2021/07/06	1	412.00	1	407.00	407.50	0	10,703	0.00%
2021/07/05	4	403.00	2	399.75	406.00	2	10,729	0.02%
2021/07/02	2	387.00	3	386.33	391.50	-1	10,733	-0.01%
2021/07/01	2	383.25	1	387.00	379.00	1	10,827	0.01%
2021/06/30	2	385.75	1	387.50	389.50	1	10,896	0.01%
2021/06/25	3	393.17	1	397.50	393.00	2	11,430	0.02%
2021/06/24	2	413.50	3	406.83	402.50	-1	11,444	-0.01%
2021/06/23	5	395.30	4	395.50	394.00	1	11,434	0.01%
2021/06/22	7	374.43	15	375.63	387.00	-8	11,496	-0.07%
2021/06/21	5	366.70	5	364.10	358.50	0	11,504	0.00%
2021/06/18	3	362.50	3	360.33	359.50	0	11,641	0.00%
2021/06/17	1	339.00	0	339.50	354.50	1	11,625	0.01%
2021/06/16	1	344.00	1	352.00	340.50	0	11,770	0.00%
2021/06/15	1	347.00	1	350.00	347.00	0	11,979	0.00%
2021/06/11	2	353.25	2.1	351.12	345.50	-0.1	12,086	0.00%
2021/06/10	7	355.57	5	353.40	348.50	2	12,066	0.02%
2021/06/09	3	360.50	6.3	357.81	361.50	-3.3	12,014	-0.03%
2021/06/08	5.2	353.87	11.1	355.18	350.00	-5.9	12,086	-0.05%
2021/06/07	13	351.54	14	351.61	352.00	-1	12,149	-0.01%
2021/06/04	4	338.13	8	341.50	341.00	-4	12,164	-0.03%
2021/06/03	5	331.30	9.3	335.48	335.50	-4.3	12,286	-0.03%
2021/06/02	9.3	325.54	2	320.50	319.50	7.3	12,406	0.06%
2021/06/01	2	332.75	2.5	327.10	326.00	-0.5	12,809	0.00%
2021/05/31	1	321.00	9.2	329.21	330.50	-8.2	12,903	-0.06%
2021/05/28	4	314.75	1	315.50	313.00	3	12,973	0.02%
2021/05/27	2	309.50	3.1	312.15	318.00	-1.1	13,120	-0.01%
2021/05/26	4.6	319.74	3.3	321.75	318.00	1.3	13,659	0.01%
2021/05/25	3.2	329.45	2	329.26	323.00	1.2	13,888	0.01%
2021/05/24	8	319.31	9	319.33	322.50	-1	14,179	-0.01%
2021/05/21	8	311.00	11	309.77	315.00	-3	14,241	-0.02%
2021/05/20	9	300.44	9	294.22	292.00	0	14,242	0.00%
2021/05/19	3.1	312.81	2	306.50	303.50	1.1	14,320	0.01%
2021/05/18	6	311.84	11	312.14	310.00	-5	14,420	-0.03%
2021/05/17	4	289.25	12	295.92	302.00	-8	14,416	-0.06%
2021/05/14	21	295.29	16	299.03	290.00	5	14,577	0.03%
2021/05/13	5	277.80	9	272.89	283.50	-4	14,722	-0.03%
2021/05/12	21.1	272.57	16	273.50	268.50	5	14,720	0.03%
2021/05/11	12	286.13	8	287.44	279.50	4	14,604	0.03%
2021/05/10	2	319.50	0	0.00	307.00	2	14,629	0.01%
2021/05/07	0	0.00	5	313.19	318.00	-5	14,693	-0.03%
2021/05/06	8	305.50	12	303.79	305.00	-4	14,811	-0.03%
2021/05/05	9.1	298.25	1	304.50	289.00	8.1	14,962	0.05%
2021/05/04	1	306.00	2.2	304.82	308.00	-1.2	15,155	-0.01%
2021/05/03	9	305.06	8	299.75	298.50	1	15,361	0.01%
2021/04/29	4	318.88	1	318.00	318.50	3	15,576	0.02%
2021/04/28	5.3	318.28	7	318.50	316.00	-1.7	15,722	-0.01%
2021/04/27	9	308.17	15	307.73	307.50	-6	15,651	-0.04%
2021/04/26	29.1	311.46	17	307.80	305.50	12.1	15,604	0.08%
2021/04/23	1	317.50	3	321.67	324.50	-2	15,471	-0.01%
2021/04/22	2	315.75	2	325.75	315.50	0	15,551	0.00%
2021/04/21	2	319.75	2.1	324.63	316.00	-0.1	15,609	0.00%
2021/04/20	2	318.00	1	320.55	320.50	1	15,797	0.01%
2021/04/19	24	322.54	22	320.43	319.50	2	15,976	0.01%
2021/04/16	5	334.00	5	335.60	332.50	0	16,094	0.00%
2021/04/15	3	341.00	9	334.56	341.50	-6	16,156	-0.04%
2021/04/14	20	313.48	16	313.38	315.50	4	16,343	0.02%
2021/04/13	1	319.26	1	329.50	320.00	0	16,600	0.00%
2021/04/12	9	324.72	7	324.79	323.00	2	17,156	0.01%
2021/04/09	3	335.83	4	337.88	334.50	-1	17,408	-0.01%
2021/04/08	4	333.75	2	332.25	332.50	2	17,517	0.01%
2021/04/07	9	342.61	7	340.51	340.50	2	17,676	0.01%
2021/04/06	10	351.50	4	352.00	351.00	6	17,697	0.03%
2021/04/01	4	359.38	3	362.67	351.50	1	17,728	0.01%
2021/03/31	8	351.75	5	351.40	354.00	3	17,659	0.02%
2021/03/30	2	345.50	4	351.83	356.00	-2	17,607	-0.01%
2021/03/29	2	337.00	2	333.00	332.00	0	17,594	0.00%
2021/03/26	3	325.00	4	329.38	335.50	-1	17,648	-0.01%
2021/03/25	4	336.19	4	331.25	318.00	0	17,696	0.00%
2021/03/24	3	325.33	15	327.46	326.00	-12	17,729	-0.07%
2021/03/23	15	320.23	26	318.98	305.50	-11	17,862	-0.06%
2021/03/22	23	304.17	7	305.57	306.50	16	17,897	0.09%
2021/03/19	20	303.78	9	305.72	307.00	11	18,207	0.06%
2021/03/18	24	307.81	24	309.15	312.50	0	18,415	0.00%
2021/03/17	14	297.50	15.1	299.62	299.00	-1.1	19,046	-0.01%
2021/03/16	0	0.00	1	299.00	293.50	-1	19,039	-0.01%
2021/03/15	2.1	295.24	2	294.00	296.00	0.1	19,156	0.00%
2021/03/12	12	297.63	15	299.53	292.00	-3	19,332	-0.02%
2021/03/11	10	287.35	9	290.56	293.00	1	19,290	0.01%
2021/03/10	4	284.25	6	282.00	283.50	-2	19,312	-0.01%
2021/03/09	7	275.14	6	275.92	273.50	1	19,378	0.01%
2021/03/08	12.1	294.48	6	290.67	279.50	6.1	19,323	0.03%
2021/03/05	12	280.92	12	287.79	295.00	0	19,253	0.00%
2021/03/04	1	283.50	1	280.50	278.50	0	19,494	0.00%
2021/03/03	14	283.75	11	279.77	280.50	3	20,089	0.01%
2021/03/02	21	301.55	22	291.14	291.00	-1	20,206	0.00%
2021/02/26	14	303.18	11	304.45	299.00	3	20,621	0.01%
2021/02/25	9	309.00	14	315.89	306.00	-5	20,571	-0.02%
2021/02/24	22	306.75	13	300.00	295.00	9	20,482	0.04%
2021/02/23	12	286.67	11	291.95	286.00	1	20,111	0.00%
2021/02/22	4	298.92	4	297.38	294.50	0	20,077	0.00%
2021/02/19	6	287.75	8	291.38	290.00	-2	20,068	-0.01%
2021/02/18	15	287.87	14	287.21	288.00	1	20,471	0.00%
2021/02/17	8	283.88	5	284.70	286.50	3	20,394	0.01%
2021/02/05	18	257.97	16.1	261.71	265.00	1.9	20,323	0.01%
2021/02/04	31	244.85	28	248.23	254.00	3	20,022	0.01%
2021/02/03	4	248.25	4	244.38	243.50	0	19,998	0.00%
2021/02/02	4	240.25	5	243.60	246.00	-1	20,266	0.00%
2021/02/01	4	229.75	6	229.83	233.00	-2	20,194	-0.01%
2021/01/29	9	237.56	6	233.67	226.00	3	20,282	0.01%
2021/01/28	11	235.00	9	237.06	236.00	2	20,453	0.01%
2021/01/27	1	234.63	10	243.60	248.00	-9	20,900	-0.04%
2021/01/26	5	242.20	7	242.64	238.00	-2	20,689	-0.01%
2021/01/25	9	238.84	3	242.50	233.50	6	20,465	0.03%
2021/01/22	3	234.51	5	243.40	253.50	-2	20,285	-0.01%
2021/01/21	6	228.00	13	225.77	230.50	-7	20,632	-0.03%
2021/01/19	6	223.33	5	225.00	221.00	1	20,942	0.00%
2021/01/18	3	222.00	3	220.67	223.00	0	20,942	0.00%
2021/01/15	12	219.71	10	220.25	219.00	2	21,070	0.01%
2021/01/14	3	219.83	13.1	222.69	224.00	-10.1	21,183	-0.05%
2021/01/13	21	223.71	11	226.64	220.00	10	21,377	0.05%
2021/01/12	23	219.91	24	220.69	222.00	-1	21,255	0.00%
2021/01/11	12	217.42	10	218.25	221.00	2	21,231	0.01%
2021/01/08	11	215.59	10	213.50	216.00	1	21,161	0.00%
2021/01/07	29	211.66	29	212.72	212.50	0	21,266	0.00%
2021/01/06	31	208.84	27	212.22	205.50	4	21,103	0.02%
2021/01/05	25	206.64	23	210.04	209.00	2	20,767	0.01%
2021/01/04	26	198.06	12.2	193.84	200.00	13.8	20,315	0.07%
2020/12/31	1	183.00	5	182.90	182.00	-4	20,417	-0.02%
2020/12/30	2	176.75	10	176.85	178.00	-8	20,352	-0.04%
2020/12/29	6	173.25	14	175.75	175.00	-8	20,296	-0.04%
2020/12/28	7	171.57	8	172.06	173.50	-1	20,363	0.00%
2020/12/25	11	169.00	6	169.25	168.50	5	20,484	0.02%
2020/12/24	11	173.32	2	173.50	171.50	9	20,704	0.04%
2020/12/23	5	176.50	19	176.82	176.50	-14	21,025	-0.07%
2020/12/22	9	172.67	1	170.50	170.00	8	21,244	0.04%
2020/12/21	1	169.50	8	175.81	177.00	-7	21,463	-0.03%
2020/12/18	8	174.06	1	173.50	173.00	7	21,402	0.03%
2020/12/17	19	176.58	19	180.00	176.50	0	21,487	0.00%
2020/12/16	8	176.88	6	179.92	176.50	2	21,308	0.01%
2020/12/15	22.1	176.56	10	177.85	174.50	12.1	21,169	0.06%
2020/12/14	10	181.40	23	183.43	186.00	-13	21,176	-0.06%
2020/12/11	37	181.86	26	184.69	173.50	11	21,227	0.05%
2020/12/10	2	175.25	4	178.50	178.00	-2	20,892	-0.01%
2020/12/09	6	177.83	5	179.30	177.00	1	20,964	0.00%
2020/12/08	0	0.00	3	180.33	180.00	-3	21,114	-0.01%
2020/12/07	5	174.10	14	175.00	172.50	-9	21,181	-0.04%
2020/12/04	9	170.11	5	170.80	169.50	4	21,257	0.02%
2020/12/03	9	171.11	10	171.15	172.00	-1	21,423	0.00%
2020/12/02	5	177.70	5	179.60	177.50	0	21,593	0.00%
2020/12/01	4	178.88	4	176.75	175.00	0	21,832	0.00%
2020/11/30	18	177.47	22	178.45	181.00	-4	22,146	-0.02%
2020/11/27	28	170.05	21	170.57	171.00	7	22,106	0.03%
2020/11/26	11	158.73	13	157.23	165.00	-2	21,958	-0.01%
2020/11/25	23	154.22	25	151.72	150.00	-2	21,831	-0.01%
2020/11/24	7	149.71	14	148.25	152.50	-7	21,510	-0.03%
2020/11/23	7	140.64	7	140.79	139.00	0	21,122	0.00%
2020/11/20	1	136.50	3	137.50	138.00	-2	21,154	-0.01%
2020/11/19	8	137.81	3	137.33	136.50	5	21,594	0.02%
2020/11/18	16	142.28	7	140.93	140.50	9	22,024	0.04%
2020/11/17	5	140.50	23.2	141.89	144.00	-18.2	22,546	-0.08%
2020/11/16	6	135.25	5.1	134.70	134.50	0.9	22,619	0.00%
2020/11/13	6	131.25	3	133.00	133.50	3	23,023	0.01%
2020/11/12	2	130.50	9.1	132.76	133.00	-7.1	23,372	-0.03%
2020/11/11	15	132.37	19	132.08	130.00	-4	24,230	-0.02%
2020/11/10	15.2	130.12	17	130.09	131.00	-1.8	24,580	-0.01%
2020/11/09	3	126.33	1	127.50	125.50	2	24,922	0.01%
2020/11/06	17	129.56	13	128.69	126.50	4	25,163	0.02%
2020/11/05	6	126.83	19	126.74	127.50	-13	25,319	-0.05%
2020/11/04	14.2	124.00	28	122.86	125.50	-13.8	25,317	-0.05%
2020/11/03	2	118.00	8	117.38	118.00	-6	24,845	-0.02%
2020/11/02	4	116.13	3	115.67	116.50	1	25,018	0.00%
2020/10/30	6	114.50	7	114.64	115.50	-1	25,649	0.00%
2020/10/29	20	110.80	22	111.98	114.50	-2	25,690	-0.01%
2020/10/28	27	113.70	1	112.00	111.00	26	25,271	0.10%
2020/10/27	3	119.67	3	119.67	121.00	0	24,968	0.00%
2020/10/26	10	119.35	0	0.00	119.00	10	25,251	0.04%
2020/10/23	4	120.00	2	120.00	121.00	2	25,337	0.01%
2020/10/22	5	121.60	1	122.00	121.50	4	25,415	0.02%
2020/10/21	14	129.29	3	126.83	125.50	11	25,266	0.04%
2020/10/20	1	127.00	2	128.00	130.00	-1	25,065	0.00%
2020/10/19	7	127.21	15	127.43	126.50	-8	25,132	-0.03%
2020/10/16	9	128.61	6	126.17	124.50	3	25,702	0.01%
2020/10/15	8	128.50	6	128.33	128.00	2	25,721	0.01%
2020/10/14	19	126.61	18	127.42	127.50	1	25,500	0.00%
2020/10/13	0	0.00	2	122.50	123.00	-2	25,389	-0.01%
2020/10/12	1	125.00	3	125.50	124.50	-2	25,464	-0.01%
2020/10/08	17	126.76	13	127.38	127.00	4	25,504	0.02%
2020/10/07	0	0.00	7	121.00	121.50	-7	25,230	-0.03%
2020/10/06	0	0.00	8	121.94	121.50	-8	25,325	-0.03%
2020/10/05	3	119.33	6	119.83	119.50	-3	25,291	-0.01%
2020/09/30	7	117.64	9	117.44	118.00	-2	25,190	-0.01%
2020/09/29	11	118.95	5	118.10	116.00	6	25,088	0.02%
2020/09/28	11	121.64	7	119.00	120.50	4	24,889	0.02%
2020/09/25	8	117.38	7	117.64	113.00	1	24,582	0.00%
2020/09/24	11	121.73	6	120.83	119.50	5	24,484	0.02%
2020/09/23	1	127.50	2	127.75	128.00	-1	24,310	0.00%
2020/09/22	11	128.82	8	129.81	127.00	3	24,831	0.01%
2020/09/21	5	133.40	2	131.25	130.00	3	24,943	0.01%
2020/09/18	2	135.00	4	134.38	134.50	-2	24,915	-0.01%
2020/09/17	18	135.22	18	135.44	136.00	0	24,892	0.00%
2020/09/16	7	133.79	7	133.14	133.00	0	24,713	0.00%
2020/09/15	21	130.43	22	130.48	129.50	-1	24,499	0.00%
2020/09/11	2	124.75	1	125.50	123.00	1	24,262	0.00%
2020/09/10	24	127.94	24	125.77	126.00	0	24,201	0.00%
2020/09/09	18	130.44	13	126.69	132.00	5	24,286	0.02%
2020/09/08	25	131.44	25	130.44	128.00	0	24,190	0.00%
2020/09/07	5	134.70	8	130.75	126.50	-3	24,242	-0.01%
2020/09/04	33	136.42	27	136.24	136.50	6	24,763	0.02%
2020/09/03	11	137.95	19	138.63	138.00	-8	25,002	-0.03%
2020/09/02	41	131.18	40	131.34	131.00	1	24,461	0.00%
2020/09/01	7	126.14	24	125.48	132.50	-17	23,928	-0.07%
2020/08/31	8	123.31	8	123.75	120.50	0	23,549	0.00%
2020/08/28	14	124.11	10	126.40	123.00	4	23,383	0.02%
2020/08/27	6	130.92	10	132.30	129.00	-4	23,254	-0.02%
2020/08/26	34	130.16	36	130.74	131.00	-2	23,598	-0.01%
2020/08/25	54	129.89	54	130.53	129.00	0	23,887	0.00%
2020/08/24	11	131.41	8	131.44	132.00	3	23,450	0.01%
2020/08/21	14	135.43	12	136.75	140.50	2	23,067	0.01%
2020/08/20	21	133.17	17	133.47	128.00	4	22,561	0.02%
2020/08/19	19	142.05	20	141.83	142.00	-1	22,319	0.00%
2020/08/18	11	140.91	12	140.29	138.50	-1	22,087	0.00%
2020/08/17	28	142.36	21	143.00	138.50	7	22,089	0.03%
2020/08/14	11	133.59	16	137.56	144.00	-5	21,462	-0.02%
2020/08/13	16	135.84	13	133.58	131.00	3	21,254	0.01%
2020/08/12	2	126.00	12.1	126.69	129.00	-10.1	21,126	-0.05%
2020/08/11	14	117.71	20	118.65	117.50	-6	20,834	-0.03%
2020/08/10	4	119.25	6	118.67	120.00	-2	20,473	-0.01%
2020/08/07	3	114.33	1	113.50	113.50	2	20,183	0.01%
2020/08/06	7	117.36	10	117.25	118.50	-3	20,065	-0.01%
2020/08/05	39	117.44	33	118.23	116.00	6	19,961	0.03%
2020/08/04	10	111.50	15	106.13	111.50	-5	19,411	-0.03%
2020/08/03	6	102.08	10	103.40	101.50	-4	19,281	-0.02%
2020/07/31	12	100.00	12	100.92	100.00	0	19,193	0.00%
2020/07/30	35	98.80	34	99.48	100.00	1	19,020	0.01%
2020/07/29	7	94.93	8	96.15	94.60	-1	18,671	-0.01%
2020/07/28	32	96.23	31	96.90	96.10	1	18,568	0.01%
2020/07/27	11	93.87	11	93.65	94.40	0	18,413	0.00%
2020/07/24	6	92.65	3	92.60	92.30	3	18,529	0.02%
2020/07/23	32	96.12	29	96.57	96.00	3	18,691	0.02%
2020/07/22	41	94.31	53	94.33	96.50	-12	18,608	-0.06%
2020/07/21	1	87.60	35	88.47	89.80	-34	17,942	-0.19%
2020/07/20	4	80.95	1	80.60	81.70	3	18,263	0.02%
2020/07/17	20	81.96	0	0.00	79.80	20	18,346	0.11%
2020/07/16	7	81.50	9	82.57	81.80	-2	18,413	-0.01%
2020/07/15	12	81.67	40	81.32	80.50	-28	18,412	-0.15%
2020/07/14	29	80.00	0	0.00	79.00	29	18,485	0.16%
2020/07/13	5	80.58	9	81.91	82.70	-4	18,653	-0.02%
2020/07/10	5	83.26	3	83.13	82.70	2	18,846	0.01%
2020/07/09	12	88.68	22	86.84	86.10	-10	19,015	-0.05%
2020/07/08	20	88.32	23	88.45	88.10	-3	19,258	-0.02%
2020/07/07	2	85.90	31	86.65	85.40	-29	19,298	-0.15%
2020/07/06	19	86.64	19	86.58	86.50	0	19,317	0.00%
2020/07/03	28	84.85	24	84.56	84.30	4	19,427	0.02%
2020/07/02	16	80.77	20	79.67	81.90	-4	19,400	-0.02%
2020/07/01	55	80.84	19	80.70	78.40	36	19,314	0.19%
2020/06/30	14	76.34	35	77.71	79.30	-21	18,858	-0.11%
2020/06/29	13	72.92	9	72.86	72.10	4	18,765	0.02%
2020/06/24	8	70.96	16	71.67	72.10	-8	18,843	-0.04%
2020/06/23	33	71.86	23	71.64	70.50	10	19,099	0.05%
2020/06/22	36	72.32	45	72.40	72.50	-9	19,195	-0.05%
2020/06/19	2	68.85	6	69.23	69.60	-4	19,083	-0.02%
2020/06/18	53	69.02	65	69.05	69.40	-12	19,140	-0.06%
2020/06/17	15	67.49	30	67.55	67.80	-15	18,947	-0.08%
2020/06/16	38	66.61	39	66.99	66.50	-1	18,966	-0.01%
2020/06/15	4	64.48	2	64.05	63.30	2	18,702	0.01%
2020/06/12	26	65.10	16	64.83	65.40	10	18,726	0.05%
2020/06/11	53	67.36	71	67.68	65.90	-18	18,425	-0.10%
2020/06/10	15	64.20	47	64.17	65.30	-32	17,466	-0.18%
2020/06/09	25	59.60	1	59.20	59.40	24	16,885	0.14%
2020/06/08	7	60.60	6	60.07	59.50	1	16,932	0.01%
2020/06/05	2	60.90	6	60.37	60.40	-4	16,913	-0.02%
2020/06/04	5	59.44	4	59.33	59.10	1	16,812	0.01%
2020/06/03	19	59.99	19	59.43	59.40	0	16,950	0.00%
2020/06/02	56	60.51	15	59.76	59.70	41	16,883	0.24%
2020/06/01	26	58.20	71	58.75	60.30	-45	16,561	-0.27%
2020/05/29	8	55.66	20	55.54	56.00	-12	16,149	-0.07%
2020/05/28	24	55.60	11	56.34	55.00	13	16,444	0.08%
2020/05/27	27	56.04	16	57.18	56.00	11	16,532	0.07%
2020/05/26	14	56.41	15	55.83	56.20	-1	16,481	-0.01%
2020/05/25	9	54.89	23	55.59	54.70	-14	16,235	-0.09%
2020/05/22	58	55.90	14	56.37	54.10	44	16,085	0.27%
2020/05/21	18	59.11	29	59.36	58.70	-11	15,936	-0.07%
2020/05/20	27	57.84	6	59.03	57.80	21	16,305	0.13%
2020/05/19	37	58.53	15	58.43	58.50	22	16,013	0.14%
2020/05/18	1	63.00	0	0.00	63.00	1	15,354	0.01%
2020/05/14	0	0.00	2	70.65	70.50	-2	15,197	-0.01%
2020/05/13	3	73.23	2	73.85	72.80	1	15,197	0.01%
2020/05/12	5	73.68	0	0.00	71.80	5	15,159	0.03%
2020/05/11	9	73.87	11	73.50	75.20	-2	15,088	-0.01%
2020/05/08	9	71.01	15	70.90	71.30	-6	14,939	-0.04%
2020/05/07	12	69.83	2	70.60	69.50	10	14,955	0.07%
2020/05/06	0	0.00	13	69.81	69.60	-13	14,843	-0.09%
2020/05/05	4	70.00	2	69.80	69.80	2	14,850	0.01%
2020/05/04	12	70.00	1	69.30	70.50	11	14,777	0.07%
2020/04/30	2	71.25	1	71.40	71.30	1	14,741	0.01%
2020/04/29	1	72.90	6	72.07	72.00	-5	14,677	-0.03%
2020/04/28	10	69.75	8	69.86	70.50	2	14,493	0.01%
2020/04/27	7	67.31	16	67.94	67.60	-9	14,229	-0.06%
2020/04/24	21	66.86	27	66.83	67.50	-6	14,120	-0.04%
2020/04/23	32	66.53	12	68.49	68.10	20	14,001	0.14%
2020/04/22	3	64.07	6	64.57	65.40	-3	13,543	-0.02%
2020/04/21	0	0.00	5	64.24	64.60	-5	13,417	-0.04%
2020/04/20	3	65.67	9	65.82	65.70	-6	13,386	-0.04%
2020/04/17	10	66.19	10	65.65	64.50	0	13,446	0.00%
2020/04/16	12	64.58	32	63.88	65.00	-20	13,214	-0.15%
2020/04/15	9	63.03	8	65.34	62.10	1	12,910	0.01%
2020/04/14	9	59.78	11	60.98	62.10	-2	12,508	-0.02%
2020/04/13	21	56.54	7	55.57	56.50	14	12,269	0.11%
2020/04/10	5	52.62	2	52.60	53.70	3	11,965	0.03%
2020/04/09	0	0.00	3	52.80	52.00	-3	11,825	-0.03%
2020/04/08	11	52.53	4	53.65	53.40	7	11,714	0.06%
2020/04/07	14	56.48	15	54.55	53.40	-1	11,489	-0.01%
2020/04/06	3	54.00	3	53.80	54.30	0	11,222	0.00%
2020/04/01	12	53.47	12	53.25	53.80	0	11,126	0.00%
2020/03/31	28	54.33	31	54.95	55.00	-3	10,938	-0.03%
2020/03/30	26	51.35	27	51.69	52.40	-1	10,584	-0.01%
2020/03/27	11	49.75	19	50.24	50.40	-8	10,329	-0.08%
2020/03/26	16	45.87	24	46.42	47.00	-8	9,955	-0.08%
2020/03/25	2	42.65	8	43.13	43.65	-6	9,663	-0.06%
2020/03/24	15	40.27	15	40.18	39.70	0	9,510	0.00%
2020/03/23	14	38.80	11	38.70	38.70	3	9,309	0.03%
2020/03/20	10	43.14	10	46.15	43.00	0	9,177	0.00%
2020/03/19	12	45.43	2	47.05	42.85	10	8,913	0.11%
2020/03/18	15	47.16	13	48.03	47.60	2	8,805	0.02%
2020/03/17	1	44.55	1	44.95	44.70	0	8,584	0.00%
2020/03/16	1	47.45	2	45.35	43.70	-1	8,501	-0.01%
2020/03/13	2	46.10	7	44.85	46.70	-5	8,509	-0.06%
2020/03/12	2	49.63	4	52.45	49.00	-2	8,368	-0.02%
2020/03/11	13	55.74	10	54.60	54.20	3	8,281	0.04%
2020/03/10	8	55.28	6	54.60	56.00	2	8,218	0.02%
2020/03/09	12	56.54	6	56.35	55.00	6	8,085	0.07%
2020/03/06	12	56.75	2	56.90	57.40	10	7,895	0.13%
2020/03/05	8	57.45	12	57.34	56.10	-4	7,883	-0.05%
2020/03/04	6	56.12	9	55.68	56.20	-3	7,683	-0.04%
2020/03/03	12	56.90	9	57.27	55.50	3	7,573	0.04%
2020/03/02	6	55.67	8	54.49	56.00	-2	7,183	-0.03%
2020/02/27	28	55.39	27	54.14	53.00	1	6,883	0.01%
2020/02/26	4	55.63	1	55.90	55.20	3	6,724	0.04%
2020/02/25	11	55.63	6	55.88	55.30	5	6,595	0.08%
2020/02/24	23	56.19	36	55.96	56.90	-13	6,535	-0.20%
2020/02/21	25	53.38	33	53.77	55.80	-8	6,145	-0.13%
2020/02/20	10	50.44	21	50.22	50.80	-11	5,405	-0.20%
2020/02/19	5	47.35	9	48.01	48.55	-4	5,207	-0.08%
2020/02/18	21	47.23	20	47.10	47.10	1	5,179	0.02%
2020/02/17	3	47.20	1	46.75	47.00	2	5,213	0.04%
2020/02/14	1	47.95	0	0.00	47.70	1	5,196	0.02%
2020/02/13	17	47.62	17	47.36	47.50	0	5,273	0.00%
2020/02/12	21	46.52	24	46.75	47.00	-3	5,269	-0.06%
2020/02/11	11	44.68	12	45.10	45.05	-1	5,299	-0.02%
2020/02/10	3	41.78	1	42.90	42.90	2	5,307	0.04%
2020/02/07	1	44.70	0	0.00	44.65	1	5,235	0.02%
2020/02/06	2	44.40	8	45.30	46.00	-6	5,311	-0.11%
2020/02/04	19	44.98	10	45.40	44.50	9	5,538	0.16%
2020/02/03	1	41.20	1	42.10	42.75	0	5,597	0.00%
2020/01/31	4	44.19	11	44.60	43.80	-7	5,751	-0.12%
2020/01/30	1	45.60	0	0.00	44.85	1	6,035	0.02%
2020/01/17	1	50.00	0	0.00	50.20	1	6,223	0.02%
2020/01/16	0	0.00	8	49.99	49.85	-8	6,636	-0.12%
2020/01/15	0	0.00	1	49.80	49.90	-1	7,050	-0.01%
2020/01/14	0	0.00	1	50.20	50.20	-1	7,827	-0.01%
2020/01/13	10	49.43	4	48.79	50.00	6	7,701	0.08%
2020/01/10	5	46.94	13	46.09	46.75	-8	7,519	-0.11%
2020/01/08	1	45.50	0	0.00	45.15	1	7,754	0.01%
2020/01/07	4	45.35	23	45.49	45.40	-19	7,872	-0.24%
2020/01/06	10	45.40	0	0.00	44.55	10	7,947	0.13%
2020/01/03	12	46.75	2	47.15	46.65	10	7,980	0.13%
2020/01/02	0	0.00	31	47.35	47.90	-31	8,196	-0.38%
2019/12/31	1	45.95	1	45.35	45.95	0	8,441	0.00%
2019/12/30	13	46.06	2	46.00	45.90	11	8,587	0.13%
2019/12/27	2	47.05	3	47.10	47.05	-1	8,607	-0.01%
2019/12/26	16	47.27	1	47.40	47.20	15	8,661	0.17%
2019/12/23	12	47.83	0	0.00	47.60	12	9,246	0.13%
2019/12/20	0	0.00	1	49.25	49.00	-1	9,397	-0.01%
2019/12/19	1	48.60	0	0.00	48.70	1	9,519	0.01%
2019/12/18	10	49.00	0	0.00	49.20	10	9,811	0.10%
2019/12/17	1	49.40	13	49.79	49.60	-12	9,939	-0.12%
2019/12/13	0	0.00	1	47.65	47.85	-1	10,535	-0.01%
2019/12/12	2	49.05	0	0.00	48.40	2	10,989	0.02%
2019/12/10	20	48.89	0	0.00	48.50	20	11,984	0.17%
2019/12/09	3	50.20	0	0.00	50.20	3	11,918	0.03%
2019/12/06	0	0.00	5	51.14	50.70	-5	11,936	-0.04%
2019/12/05	5	50.24	0	0.00	49.90	5	11,961	0.04%
2019/12/03	2	49.55	0	0.00	50.20	2	12,467	0.02%
2019/12/02	1	48.60	0	0.00	48.60	1	12,507	0.01%
2019/11/29	1	51.70	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	2	52.10	52.20	-2	12,651	-0.02%
2019/11/27	1	51.40	0	0.00	51.20	1	12,683	0.01%
2019/11/26	1	51.20	0	0.00	51.20	1	12,715	0.01%
2019/11/25	1	50.60	0	0.00	50.70	1	12,732	0.01%
2019/11/22	4	51.00	1	52.00	50.90	3	12,773	0.02%
2019/11/21	3	51.43	3	50.73	51.40	0	12,883	0.00%
2019/11/19	1	53.90	0	0.00	54.00	1	12,980	0.01%
2019/11/15	0	0.00	2	53.60	53.40	-2	13,092	-0.02%
2019/11/12	4	54.80	1	54.60	55.00	3	13,217	0.02%
2019/11/11	5	54.40	10	53.25	52.70	-5	13,274	-0.04%
2019/11/08	1	53.60	0	0.00	53.60	1	13,208	0.01%
2019/11/07	1	53.50	2	53.70	54.90	-1	13,135	-0.01%
2019/11/06	1	53.80	15	54.97	53.80	-14	13,146	-0.11%
2019/11/05	14	55.42	6	55.15	55.20	8	13,168	0.06%
2019/11/04	10	54.47	0	0.00	54.70	10	13,186	0.08%
2019/11/01	7	54.70	1	55.90	54.20	6	13,132	0.05%
2019/10/31	2	56.30	0	0.00	55.40	2	13,108	0.02%
2019/10/30	14	57.19	7	56.37	56.10	7	13,141	0.05%
2019/10/29	1	57.40	12	54.89	56.50	-11	12,960	-0.08%
2019/10/28	6	56.87	12	56.78	56.50	-6	12,829	-0.05%
2019/10/25	5	56.80	3	57.10	56.60	2	12,785	0.02%
2019/10/24	18	56.38	16	57.01	57.70	2	12,690	0.02%
2019/10/23	22	56.48	29	56.38	55.30	-7	12,416	-0.06%
2019/10/22	14	54.41	16	55.12	55.90	-2	12,379	-0.02%
2019/10/21	1	51.00	1	51.60	50.90	0	11,771	0.00%
2019/10/18	1	50.80	1	51.20	51.30	0	11,965	0.00%
2019/10/17	1	51.20	1	51.00	51.20	0	12,250	0.00%
2019/10/16	7	52.66	5	52.84	50.90	2	12,597	0.02%
2019/10/15	7	52.27	1	51.70	51.90	6	12,432	0.05%
2019/10/14	6	50.91	3	50.12	51.00	3	12,356	0.02%
2019/10/09	3	49.05	1	49.60	49.00	2	12,257	0.02%
2019/10/08	7	49.86	5	49.20	49.00	2	12,218	0.02%
2019/10/07	14	52.19	13	52.23	52.00	1	12,094	0.01%
2019/10/04	11	50.35	10	50.80	50.40	1	11,927	0.01%
2019/10/03	6	49.59	5	50.00	50.40	1	11,969	0.01%
2019/10/02	1	50.20	3	50.00	50.20	-2	11,948	-0.02%
2019/10/01	2	49.05	1	49.70	49.35	1	11,880	0.01%
2019/09/26	11	51.10	9	50.60	50.00	2	11,732	0.02%
2019/09/25	3	49.83	2	50.00	49.80	1	11,662	0.01%
2019/09/24	0	0.00	8	50.46	50.20	-8	11,747	-0.07%
2019/09/23	6	51.12	8	50.40	50.50	-2	11,671	-0.02%
2019/09/20	4	49.26	3	49.03	49.55	1	11,584	0.01%
2019/09/19	3	49.83	7	49.92	49.90	-4	11,494	-0.03%
2019/09/18	5	49.21	11	49.23	49.85	-6	11,286	-0.05%
2019/09/17	12	47.80	11	47.75	48.80	1	10,971	0.01%
2019/09/16	14	46.11	22	46.24	47.30	-8	10,652	-0.08%
2019/09/12	11	43.21	20	43.07	43.80	-9	10,271	-0.09%
2019/09/11	0	0.00	1	41.40	41.35	-1	10,460	-0.01%
2019/09/10	1	40.80	2	41.18	41.55	-1	10,575	-0.01%
2019/09/09	1	41.60	8	41.53	41.05	-7	10,795	-0.06%
2019/09/06	5	42.60	2	42.00	42.10	3	10,828	0.03%
2019/09/05	8	42.81	23	43.02	42.80	-15	10,905	-0.14%
2019/09/04	3	41.82	3	41.77	42.00	0	11,021	0.00%
2019/09/03	7	41.97	6	42.45	40.75	1	11,207	0.01%
2019/09/02	5	40.94	3	41.45	41.50	2	11,119	0.02%
2019/08/30	2	40.70	1	41.25	40.30	1	11,103	0.01%
2019/08/29	1	39.85	2	39.80	39.85	-1	11,137	-0.01%
2019/08/27	0	0.00	7	39.04	38.90	-7	11,287	-0.06%
2019/08/26	5	39.66	0	0.00	39.00	5	11,364	0.04%
2019/08/23	21	42.28	20	41.63	41.70	1	11,441	0.01%
2019/08/22	8	42.11	8	42.26	42.10	0	11,611	0.00%
2019/08/21	19	41.77	14.1	41.63	41.65	5	11,657	0.04%
2019/08/20	9	41.79	6	41.44	41.30	3	11,863	0.03%
2019/08/19	10	41.88	10	41.65	41.45	0	12,021	0.00%
2019/08/16	1	42.00	1	41.60	41.60	0	12,307	0.00%
2019/08/15	9	40.63	33	41.80	41.85	-24	12,377	-0.19%
2019/08/14	26	41.92	6	41.32	41.10	20	12,382	0.16%
2019/08/13	10	39.80	13	40.04	40.20	-3	12,351	-0.02%
2019/08/12	33	40.13	11	40.63	40.55	22	12,470	0.18%
2019/08/08	6	39.93	6	39.53	39.80	0	12,449	0.00%
2019/08/07	18.1	39.66	0	0.00	38.20	18.1	12,443	0.15%
2019/08/06	2	39.30	14	36.27	39.75	-12	12,402	-0.10%
2019/08/05	7	39.04	0	0.00	38.25	7	12,331	0.06%
2019/08/02	3	39.10	4	38.91	40.00	-1	12,357	-0.01%
2019/08/01	12	41.29	10	40.95	40.85	2	12,300	0.02%
2019/07/31	1	42.50	1	42.15	42.50	0	12,306	0.00%
2019/07/30	8	43.62	6	41.93	42.00	2	12,355	0.02%
2019/07/29	7	44.80	12	44.35	43.80	-5	12,241	-0.04%
2019/07/26	0	0.00	2	44.00	44.25	-2	12,174	-0.02%
2019/07/25	1	44.05	25	44.40	44.40	-24	12,142	-0.20%
2019/07/24	3	43.28	26	43.81	45.00	-23	12,018	-0.19%
2019/07/23	2	41.68	2	41.95	41.75	0	11,824	0.00%
2019/07/22	3	41.20	2	41.43	41.70	1	11,745	0.01%
2019/07/19	11	40.79	9	40.93	41.00	2	11,591	0.02%
2019/07/18	12	40.57	18	41.22	39.80	-6	11,394	-0.05%
2019/07/17	11	39.57	6	39.53	39.25	5	11,135	0.04%
2019/07/16	28	39.99	1	40.05	39.65	27	11,312	0.24%
2019/07/15	3	39.05	3	39.30	39.50	0	11,537	0.00%
2019/07/12	2	39.60	10	40.00	39.60	-8	11,601	-0.07%
2019/07/11	14	39.69	3	39.65	39.70	11	11,686	0.09%
2019/07/10	3	38.57	7	38.64	38.65	-4	11,659	-0.03%
2019/07/09	7	38.43	3	38.18	37.60	4	11,532	0.03%
2019/07/08	0	0.00	1	40.35	40.40	-1	11,434	-0.01%
2019/07/05	1	41.80	1	41.95	41.70	0	11,450	0.00%
2019/07/04	9	41.97	1	41.65	41.55	8	11,545	0.07%
2019/07/03	2	41.45	4	42.44	41.65	-2	11,665	-0.02%
2019/07/02	26	43.44	6	43.48	43.15	20	11,684	0.17%
2019/07/01	5	43.08	12	43.02	43.25	-7	11,679	-0.06%
2019/06/28	8	39.67	7	39.15	39.35	1	11,664	0.01%
2019/06/27	3	39.72	29	39.67	39.55	-26	11,856	-0.22%
2019/06/26	9	38.36	9	38.77	38.75	0	11,962	0.00%
2019/06/25	8	38.70	8	38.41	38.50	0	12,158	0.00%
2019/06/24	4	38.50	6	38.81	39.10	-2	12,282	-0.02%
2019/06/21	2	38.05	1	39.00	38.20	1	12,487	0.01%
2019/06/20	35	39.09	12	39.07	38.70	23	12,545	0.18%
2019/06/19	6	38.97	16	38.55	39.35	-10	12,462	-0.08%
2019/06/18	7	35.86	4	35.88	36.15	3	12,064	0.02%
2019/06/17	4	37.59	8	37.35	36.95	-4	12,255	-0.03%
2019/06/14	2	36.30	0	0.00	36.50	2	12,161	0.02%
2019/06/13	7	37.79	2	37.05	37.35	5	12,247	0.04%
2019/06/12	27	37.71	16	37.52	37.75	11	12,018	0.09%
2019/06/11	0	0.00	4	36.44	37.50	-4	11,473	-0.03%
2019/06/10	3	32.80	6	33.44	34.10	-3	11,177	-0.03%
2019/06/05	21	33.34	20	33.00	32.65	1	10,990	0.01%
2019/06/04	13	32.75	15	32.98	32.55	-2	10,954	-0.02%
2019/06/03	1	31.85	0	0.00	32.05	1	10,845	0.01%
2019/05/31	1	32.35	8	32.94	32.70	-7	10,794	-0.06%
2019/05/30	10	32.06	3	32.10	32.00	7	10,711	0.07%
2019/05/29	18	29.88	92	30.85	31.55	-74	10,536	-0.70%
2019/05/28	86	30.71	20	30.35	30.35	66	10,470	0.63%
2019/05/27	19	30.41	15	30.60	29.80	4	10,423	0.04%
2019/05/24	2	31.50	2	33.50	31.25	0	10,197	0.00%
2019/05/23	9	33.51	4	33.91	32.75	5	9,939	0.05%
2019/05/22	19	37.91	17	36.23	36.05	2	9,712	0.02%
2019/05/21	5	37.15	5	37.71	38.00	0	9,665	0.00%
2019/05/20	6	39.00	1	38.40	38.15	5	9,561	0.05%
2019/05/17	5	42.68	2	43.58	40.60	3	9,478	0.03%
2019/05/16	14	45.76	12	45.03	45.00	2	9,380	0.02%
2019/05/15	10	45.76	19	46.15	46.80	-9	9,431	-0.10%
2019/05/14	18	43.68	13	43.60	43.50	5	9,402	0.05%
2019/05/13	11	44.58	11	45.07	45.00	0	9,449	0.00%
2019/05/10	8	46.47	2	45.55	45.30	6	9,480	0.06%
2019/05/09	15	47.12	7	46.69	46.10	8	9,432	0.08%
2019/05/08	7	47.71	8	48.54	48.70	-1	9,379	-0.01%
2019/05/07	12	45.74	20	47.01	47.50	-8	9,300	-0.09%
2019/05/06	25	44.49	17	44.09	43.80	8	9,223	0.09%
2019/05/03	1	46.60	1	47.25	46.90	0	9,220	0.00%
2019/05/02	1	47.00	0	0.00	46.50	1	9,231	0.01%
2019/04/30	0	0.00	1	46.15	46.50	-1	9,301	-0.01%
2019/04/29	4	45.86	0	0.00	45.40	4	9,332	0.04%
2019/04/26	5	49.79	4	49.06	48.70	1	9,300	0.01%
2019/04/25	0	0.00	1	50.90	51.60	-1	9,427	-0.01%
2019/04/24	2	49.98	0	0.00	51.00	2	9,414	0.02%
2019/04/23	2	52.25	1	53.50	50.60	1	9,360	0.01%
2019/04/22	4	53.83	4	54.00	53.80	0	9,309	0.00%
2019/04/19	15	51.64	18	50.79	52.00	-3	9,170	-0.03%
2019/04/18	7	48.86	8	48.81	48.15	-1	8,936	-0.01%
2019/04/17	1	48.60	1	48.95	48.55	0	8,983	0.00%
2019/04/16	5	48.16	6	48.91	48.00	-1	8,901	-0.01%
2019/04/15	1	47.15	1	47.60	47.05	0	8,857	0.00%
2019/04/12	9	46.98	10	46.20	46.35	-1	8,939	-0.01%
2019/04/10	11	47.25	10	47.60	47.95	1	8,944	0.01%
2019/04/09	1	50.00	0	0.00	46.55	1	8,890	0.01%
2019/04/08	1	50.20	2	50.10	51.10	-1	8,932	-0.01%
2019/04/03	5	48.54	3	48.83	49.20	2	8,974	0.02%
2019/04/02	7	46.52	11	47.73	48.30	-4	9,024	-0.04%
2019/04/01	5	45.91	1	46.50	45.00	4	8,933	0.04%
2019/03/29	4	44.60	4	45.86	46.60	0	8,711	0.00%
2019/03/28	1	43.35	3	44.55	45.80	-2	8,632	-0.02%
2019/03/27	5	42.96	7	42.78	44.00	-2	8,607	-0.02%
2019/03/26	11	43.19	9	42.38	41.50	2	8,614	0.02%
2019/03/25	3	42.50	2	42.93	43.35	1	8,492	0.01%
2019/03/22	14	44.44	20	43.96	44.20	-6	8,623	-0.07%
2019/03/21	6	42.38	27	42.16	42.15	-21	8,721	-0.24%
2019/03/20	16	41.59	17	41.80	42.00	-1	8,977	-0.01%
2019/03/19	19	39.52	17	39.87	39.90	2	9,202	0.02%
2019/03/18	1	39.30	6	38.98	39.30	-5	9,650	-0.05%
2019/03/15	1	37.40	1	37.60	37.25	0	10,059	0.00%
2019/03/14	1	37.05	0	0.00	36.90	1	10,311	0.01%
2019/03/13	0	0.00	5	36.45	36.30	-5	10,443	-0.05%
2019/03/12	1	36.30	0	0.00	36.30	1	10,691	0.01%
2019/03/11	0	0.00	5	36.70	36.70	-5	11,032	-0.05%
2019/03/08	6	36.37	4	36.55	36.30	2	11,377	0.02%
2019/03/07	3	38.17	4	38.35	37.80	-1	11,509	-0.01%
2019/03/06	2	38.33	2	38.43	37.80	0	11,975	0.00%
2019/03/05	4	38.64	26	38.64	38.15	-22	12,156	-0.18%
2019/03/04	7	38.59	6	38.49	38.70	1	12,150	0.01%
2019/02/27	9	38.57	7	38.01	37.75	2	12,186	0.02%
2019/02/26	12	37.88	17	38.29	38.50	-5	12,076	-0.04%
2019/02/25	1	36.90	12	36.91	36.80	-11	11,876	-0.09%
2019/02/22	10	36.10	2	36.10	36.05	8	11,864	0.07%
2019/02/21	5	37.00	22	36.90	36.85	-17	11,862	-0.14%
2019/02/20	30	37.99	5	38.88	37.90	25	11,865	0.21%
2019/02/19	4	38.08	2	38.30	38.30	2	11,809	0.02%
2019/02/18	3	38.13	3	38.87	37.50	0	11,865	0.00%
2019/02/15	3	38.05	2	38.55	37.60	1	12,073	0.01%
2019/02/14	3	38.47	1	39.10	38.15	2	12,184	0.02%
2019/02/13	3	38.57	1	38.50	38.10	2	12,103	0.02%
2019/02/12	9	37.99	13	38.29	39.00	-4	12,034	-0.03%
2019/02/11	0	0.00	2	36.55	37.25	-2	12,048	-0.02%
2019/01/30	2	36.83	4	37.06	35.95	-2	12,073	-0.02%
2019/01/29	2	36.60	0	0.00	36.70	2	12,067	0.02%
2019/01/28	1	36.30	1	36.65	36.20	0	12,095	0.00%
2019/01/24	13	36.45	15	36.28	36.00	-2	12,023	-0.02%
2019/01/23	0	0.00	3	35.52	35.65	-3	11,935	-0.03%
2019/01/22	10	35.27	2	35.20	35.20	8	11,962	0.07%
2019/01/21	5	36.49	35	36.23	36.25	-30	11,870	-0.25%
2019/01/18	6	36.49	19	36.63	36.75	-13	11,812	-0.11%
2019/01/17	17	35.45	22	35.60	35.55	-5	11,648	-0.04%
2019/01/16	12	34.40	10	34.65	34.65	2	11,481	0.02%
2019/01/14	24	34.08	7	34.18	34.30	17	11,431	0.15%
2019/01/11	6	33.97	0	0.00	33.25	6	11,357	0.05%
2019/01/10	0	0.00	2	33.65	34.45	-2	11,243	-0.02%
2019/01/09	12	34.56	1	35.55	33.50	11	11,212	0.10%
2019/01/08	3	35.13	10	34.92	35.20	-7	11,047	-0.06%
2019/01/07	7	34.44	9	34.95	34.70	-2	10,995	-0.02%
2019/01/04	4	33.81	4	34.16	33.50	0	10,953	0.00%
2019/01/03	11	34.73	13	34.52	34.70	-2	10,943	-0.02%
2019/01/02	6	34.24	10	34.75	34.10	-4	10,824	-0.04%
2018/12/28	1	33.75	3	33.48	33.80	-2	10,841	-0.02%
2018/12/27	25	33.85	33	33.67	33.65	-8	10,850	-0.07%
2018/12/26	36	34.83	32	33.55	32.80	4	10,677	0.04%
2018/12/25	9	35.66	10	35.33	35.15	-1	10,571	-0.01%
2018/12/24	20	36.75	18	36.86	37.45	2	10,361	0.02%
2018/12/22	1	36.00	0	0.00	35.75	1	10,235	0.01%
2018/12/21	32	35.02	41	35.37	36.30	-9	10,278	-0.09%
2018/12/20	8	34.89	11	34.94	34.80	-3	10,098	-0.03%
2018/12/19	8	35.59	1	35.05	35.10	7	9,975	0.07%
2018/12/18	27	36.53	23	36.50	36.30	4	9,811	0.04%
2018/12/17	20	37.53	45	37.37	37.35	-25	9,706	-0.26%
2018/12/14	32	36.75	16	37.30	37.20	16	9,423	0.17%
2018/12/13	37	38.30	4	37.93	37.75	33	9,117	0.36%
2018/12/12	132	40.78	80	39.85	39.65	52	8,849	0.59%	大買/
2018/12/11	69	37.35	78	39.22	40.00	-9	8,632	-0.10%
2018/12/10	39	36.60	100	37.79	36.40	-61	8,376	-0.73%
2018/12/07	22	33.81	22	34.38	35.75	0	8,035	0.00%
2018/12/06	0	0.00	2	32.45	32.50	-2	7,826	-0.03%
2018/12/05	4	34.58	4	34.90	34.50	0	7,775	0.00%
2018/12/04	21	33.34	2	34.83	34.15	19	7,604	0.25%
2018/12/03	3	33.03	4	33.44	33.45	-1	7,323	-0.01%
2018/11/30	1	30.80	5	30.73	30.45	-4	7,115	-0.06%
2018/11/29	8	30.94	3	32.18	30.00	5	7,093	0.07%
2018/11/28	2	31.20	1	31.60	31.15	1	6,655	0.02%
2018/11/26	1	30.25	4	30.69	30.00	-3	6,477	-0.05%
2018/11/22	1	30.65	1	30.25	29.80	0	6,320	0.00%
2018/11/21	3	30.15	4	30.26	30.15	-1	6,279	-0.02%
2018/11/20	1	30.05	0	0.00	30.15	1	6,230	0.02%
2018/11/19	7	30.69	4	30.98	31.00	3	6,184	0.05%
2018/11/15	6	32.67	3	33.18	32.60	3	6,026	0.05%
2018/11/14	7	32.42	17	32.86	32.90	-10	5,900	-0.17%
2018/11/13	11	30.48	12	31.05	31.10	-1	5,631	-0.02%
2018/11/12	1	30.10	1	29.55	29.55	0	5,464	0.00%
2018/11/09	2	29.00	0	0.00	29.30	2	5,449	0.04%
2018/11/08	2	30.50	0	0.00	29.70	2	5,481	0.04%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	2	27.03	2	27.30	26.95	0	5,306	0.00%
2018/11/05	0	0.00	3	27.83	28.05	-3	5,299	-0.06%
2018/10/30	7	24.37	0	0.00	24.40	7	5,287	0.13%
2018/10/26	3	25.68	4	25.85	25.70	-1	5,200	-0.02%
2018/10/25	2	26.20	1	25.95	26.00	1	5,151	0.02%
2018/10/24	1	26.95	0	0.00	26.95	1	5,109	0.02%
2018/10/23	0	0.00	1	25.75	26.00	-1	5,012	-0.02%
2018/10/22	0	0.00	1	25.50	25.50	-1	4,940	-0.02%
2018/10/19	0	0.00	3	24.58	24.50	-3	4,910	-0.06%
2018/10/17	1	24.25	1	24.55	24.35	0	4,821	0.00%
2018/10/12	1	23.90	1	24.10	24.25	0	4,700	0.00%
2018/10/08	3	27.45	2	27.20	26.80	1	4,491	0.02%
2018/10/05	0	0.00	4	28.40	28.80	-4	4,394	-0.09%
2018/10/04	6	30.28	0	0.00	29.70	6	4,309	0.14%
2018/10/03	0	0.00	6	30.81	30.85	-6	4,247	-0.14%
2018/10/02	2	30.25	0	0.00	30.00	2	4,113	0.05%
2018/10/01	1	30.20	2	29.98	30.10	-1	4,069	-0.02%
2018/09/28	5	29.77	6	29.93	30.05	-1	4,025	-0.02%
2018/09/27	8	29.38	7	29.31	29.40	1	3,937	0.03%
2018/09/26	9	30.51	5	30.26	29.90	4	3,854	0.10%
2018/09/25	1	31.60	2	31.53	31.50	-1	3,757	-0.03%
2018/09/21	4	31.51	0	0.00	31.15	4	3,712	0.11%
2018/09/20	0	0.00	3	32.32	32.00	-3	3,638	-0.08%
2018/09/19	1	33.05	2	32.93	32.90	-1	3,554	-0.03%
2018/09/18	2	33.68	2	33.10	33.00	0	3,551	0.00%
2018/09/17	9	34.69	9	34.91	34.30	0	3,421	0.00%
2018/09/14	59	33.69	11	33.91	34.00	48	3,060	1.57%
2018/09/13	8	32.98	10	33.18	32.60	-2	2,683	-0.07%
2018/09/12	1	31.60	1	31.95	31.15	0	2,380	0.00%
2018/09/11	2	31.98	2	31.78	31.30	0	2,317	0.00%
2018/09/10	5	31.50	5	31.46	31.35	0	2,210	0.00%
2018/09/07	1	31.55	4	31.35	30.80	-3	2,110	-0.14%
2018/09/06	4	31.39	2	32.35	31.00	2	2,012	0.10%
2018/09/05	3	31.68	2	31.33	32.50	1	1,849	0.05%
2018/09/04	0	0.00	4	29.31	30.00	-4	1,631	-0.25%
2018/09/03	4	29.06	2	28.98	28.60	2	1,556	0.13%
2018/08/21	1	28.20	0	0.00	28.15	1	1,472	0.07%
2018/08/16	1	30.05	0	0.00	30.00	1	1,431	0.07%
2018/08/15	1	29.40	1	29.55	30.20	0	1,407	0.00%
2018/08/14	0	0.00	7	29.78	29.80	-7	1,355	-0.52%
2018/08/13	0	0.00	3	28.80	29.40	-3	1,316	-0.23%
2018/08/10	7	28.74	4	28.85	28.85	3	1,263	0.24%
2018/08/06	1	27.15	0	0.00	26.90	1	1,111	0.09%
2018/08/03	0	0.00	3	27.10	27.10	-3	1,146	-0.26%
2018/07/23	3	26.25	0	0.00	26.30	3	1,187	0.25%
2018/07/19	0	0.00	1	26.80	26.40	-1	1,218	-0.08%
2018/07/13	0	0.00	2	27.50	27.20	-2	1,299	-0.15%
2018/06/29	0	0.00	3	28.00	27.85	-3	1,508	-0.20%
2018/06/28	0	0.00	1	28.00	28.00	-1	1,520	-0.07%
2018/06/27	1	29.40	6	28.11	29.00	-5	1,600	-0.31%
2018/06/26	1	26.55	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	1	27.70	27.55	-1	1,730	-0.06%
2018/06/19	0	0.00	3	27.10	27.05	-3	1,878	-0.16%
2018/06/12	2	27.40	0	0.00	27.10	2	2,084	0.10%
2018/06/06	2	26.85	0	0.00	26.75	2	2,464	0.08%
2018/06/04	1	25.40	2	27.25	26.75	-1	2,999	-0.03%
2018/05/29	2	25.40	0	0.00	25.35	2	3,686	0.05%
2018/05/21	0	0.00	2	25.20	25.35	-2	3,850	-0.05%
2018/05/14	0	0.00	3	25.15	25.15	-3	3,860	-0.08%
2018/05/10	3	26.13	0	0.00	26.20	3	3,828	0.08%
2018/05/07	0	0.00	3	25.70	25.75	-3	3,843	-0.08%
2018/04/30	3	27.40	0	0.00	26.85	3	3,844	0.08%
2018/04/27	2	26.75	0	0.00	26.65	2	3,854	0.05%
2018/04/26	0	0.00	2	26.65	26.60	-2	3,864	-0.05%
2018/04/24	3	26.80	3	27.28	27.65	0	3,863	0.00%
2018/04/23	1	28.25	14	28.69	28.20	-13	3,854	-0.34%
2018/04/20	2	29.50	0	0.00	29.60	2	3,848	0.05%
2018/04/19	10	29.70	0	0.00	30.00	10	3,875	0.26%
2018/04/18	1	29.35	1	29.45	29.50	0	3,958	0.00%
2018/04/17	1	29.55	5	29.50	29.50	-4	3,946	-0.10%
2018/04/13	3	31.15	0	0.00	30.60	3	3,914	0.08%
2018/04/12	3	30.25	0	0.00	30.35	3	3,892	0.08%
2018/04/11	9	31.20	0	0.00	30.70	9	3,869	0.23%
2018/04/02	3	33.08	5	33.14	32.80	-2	3,795	-0.05%
2018/03/31	6	33.85	0	0.00	33.95	6	3,746	0.16%
2018/03/30	2	34.40	5	34.76	33.70	-3	3,724	-0.08%
2018/03/29	0	0.00	16	34.68	35.70	-16	3,609	-0.44%
2018/03/28	3	32.70	0	0.00	32.60	3	3,441	0.09%
2018/03/27	0	0.00	16	32.48	32.70	-16	3,386	-0.47%
2018/03/26	5	30.70	2	30.90	31.00	3	3,293	0.09%
2018/03/23	9	30.86	0	0.00	30.65	9	3,271	0.28%
2018/03/21	0	0.00	1	32.15	32.35	-1	3,193	-0.03%
2018/03/20	7	31.82	2	32.15	31.70	5	3,160	0.16%
2018/03/19	3	31.08	0	0.00	31.50	3	3,129	0.10%
2018/03/16	6	31.88	14	32.08	31.50	-8	3,056	-0.26%
2018/03/15	4	33.20	7	33.15	32.95	-3	2,973	-0.10%
2018/03/14	7	32.81	1	32.50	33.00	6	2,939	0.20%
2018/03/12	11	33.15	2	33.00	34.50	9	2,799	0.32%
2018/03/09	4	34.25	3	34.35	34.40	1	2,570	0.04%
2018/03/08	14	33.14	15	33.23	34.30	-1	2,367	-0.04%
2018/03/07	9	32.06	8	33.06	31.90	1	2,037	0.05%
2018/03/06	11	32.69	20	33.16	33.20	-9	1,914	-0.47%
2018/03/05	14	32.30	18	31.50	32.65	-4	1,688	-0.24%
2018/03/02	10	30.50	24	30.59	29.90	-14	1,423	-0.98%
2018/03/01	14	27.64	4	28.85	30.40	10	1,289	0.78%
2018/02/27	3	27.50	1	27.70	27.70	2	1,189	0.17%
2018/02/26	5	27.46	0	0.00	27.80	5	1,165	0.43%
2018/02/23	10	27.23	0	0.00	27.30	10	1,141	0.88%
2018/01/17	2	26.80	0	0.00	27.05	2	1,779	0.11%
2018/01/02	0	0.00	1	26.13	27.25	-1	1,559	-0.07%