合一 (4743)-元大-南屯券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股▼0.76%
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	153.41	0	0.00	152.50	0.1	2,172	0.01%
2024/04/24	55	154.22	56	153.79	153.50	-1	2,194	-0.05%
2024/04/23	63	151.94	62	154.36	155.00	1	2,234	0.04%
2024/04/22	35.1	149.07	34	149.15	149.00	1.1	2,232	0.05%
2024/04/19	5.4	151.82	23	146.70	145.50	-17.6	2,196	-0.80%
2024/04/18	66.1	157.04	63.5	157.46	157.00	2.6	2,122	0.12%
2024/04/17	62	159.98	278	158.84	158.00	-216	2,098	-10.29%	大賣/鉅額交易
2024/04/16	111.3	162.03	111.2	159.23	159.00	0.2	2,084	0.01%	大買/大賣/
2024/04/15	76.4	167.13	59	166.00	166.00	17.4	2,027	0.86%
2024/04/12	56.1	174.70	22	173.68	172.00	34.1	1,995	1.71%
2024/04/11	27	176.41	72	176.44	175.50	-45	1,988	-2.26%
2024/04/10	30	174.50	17	175.12	175.00	13	2,051	0.63%
2024/04/09	67	174.65	4	174.00	173.50	63	2,053	3.07%
2024/04/08	26	175.07	38	174.04	174.00	-12	2,046	-0.59%
2024/04/03	4	170.63	0	0.00	172.00	4	2,026	0.20%
2024/04/02	47	172.69	103	172.68	172.50	-56	2,041	-2.74%	大賣/
2024/04/01	56	176.31	4	176.51	172.50	52	2,083	2.49%
2024/03/29	1	174.00	0	0.00	175.50	1	2,047	0.05%
2024/03/28	59.1	174.66	66	174.08	174.00	-7	2,049	-0.34%
2024/03/27	62	172.46	110.2	174.85	174.00	-48.2	2,041	-2.36%	大賣/
2024/03/26	64	173.36	102	171.39	171.00	-38	2,022	-1.88%	大賣/
2024/03/25	61.6	174.46	29	173.26	173.00	32.6	2,009	1.62%
2024/03/22	57.4	175.19	5.2	176.34	172.50	52.2	2,007	2.60%
2024/03/21	2.3	171.56	6.3	170.99	172.50	-4.1	2,006	-0.20%
2024/03/20	44	166.30	40	167.75	167.00	4	2,021	0.20%
2024/03/19	60.1	165.00	60	165.63	165.00	0.1	2,029	0.00%
2024/03/18	39	165.90	39	165.17	165.00	0	2,039	0.00%
2024/03/15	29	168.48	88	168.00	168.00	-59	2,045	-2.88%
2024/03/14	80	170.49	1	168.50	168.00	79	2,049	3.86%
2024/03/13	58	170.72	99	167.53	167.00	-41	2,040	-2.01%
2024/03/12	72	172.36	57.1	171.12	171.00	14.9	2,034	0.73%
2024/03/11	61.1	171.00	61	170.97	170.50	0.1	2,075	0.01%
2024/03/08	90.4	178.19	22.1	174.05	171.00	68.2	2,127	3.21%
2024/03/07	12.3	175.66	50	177.08	184.00	-37.8	2,013	-1.88%
2024/03/06	0	168.50	0.5	168.00	167.50	-0.5	1,906	-0.03%
2024/03/05	13	169.16	0	0.00	168.50	13	1,922	0.68%
2024/03/04	20	171.15	8	171.13	171.00	12	1,918	0.63%
2024/03/01	2	174.75	2	175.25	174.00	0	1,908	0.00%
2024/02/29	5	176.00	0	0.00	176.50	5	1,955	0.26%
2024/02/27	5.1	177.02	2	178.50	177.00	3.1	1,975	0.16%
2024/02/26	0	0.00	3	181.50	181.00	-3	1,996	-0.15%
2024/02/22	1	176.50	1	176.00	175.50	0	2,078	0.00%
2024/02/21	2	181.00	2	178.50	177.00	0	2,111	0.00%
2024/02/20	0	0.00	1	177.50	178.00	-1	2,187	-0.05%
2024/02/19	0	0.00	8	178.94	178.00	-8	2,289	-0.35%
2024/02/16	4.1	176.26	10	176.05	177.00	-5.9	2,342	-0.25%
2024/02/15	1.1	172.59	2	172.75	173.00	-0.9	2,486	-0.04%
2024/02/05	8.3	172.22	2	173.00	172.50	6.3	2,681	0.23%
2024/02/01	3	173.50	4	171.88	173.00	-1	3,628	-0.03%
2024/01/31	0	173.00	1	172.50	173.00	-1	4,077	-0.02%
2024/01/30	0	174.00	1	174.00	172.50	-1	4,184	-0.02%
2024/01/29	0	0.00	2	174.50	175.50	-2	4,197	-0.05%
2024/01/26	1	174.57	5	176.90	176.50	-4	4,221	-0.09%
2024/01/25	3	174.17	1.5	174.00	174.00	1.5	4,249	0.04%
2024/01/24	2	177.75	3	177.00	176.50	-1	4,272	-0.02%
2024/01/23	13	179.31	3	179.17	179.50	10	4,318	0.23%
2024/01/22	14	179.68	15	179.53	179.50	-1	4,396	-0.02%
2024/01/19	24	173.38	0	0.00	175.50	24	4,512	0.53%
2024/01/18	7.1	172.99	5	172.10	172.50	2.1	4,585	0.04%
2024/01/17	2	173.75	30	173.07	172.50	-28	4,637	-0.60%
2024/01/16	1	176.50	3	177.17	177.50	-2	4,672	-0.04%
2024/01/15	19	182.50	1	179.50	182.50	18	4,718	0.38%
2024/01/12	1.1	184.44	19.4	181.03	180.00	-18.3	4,792	-0.38%
2024/01/11	0.1	184.00	2	183.75	184.00	-1.9	4,915	-0.04%
2024/01/09	3	181.50	2	183.50	182.00	1	4,919	0.02%
2024/01/08	7.1	184.93	0	0.00	183.50	7.1	4,950	0.14%
2024/01/05	0.2	185.09	8	182.81	184.50	-7.8	4,950	-0.16%
2024/01/04	19	184.71	5.3	187.75	183.00	13.7	4,935	0.28%
2024/01/03	2	193.50	2	193.00	192.00	0	4,867	0.00%
2024/01/02	0	193.50	1	193.50	193.50	-1	4,860	-0.02%
2023/12/29	0	0.00	1	193.50	194.50	-1	4,868	-0.02%
2023/12/28	1.1	194.81	2	192.75	192.50	-0.9	4,892	-0.02%
2023/12/27	60.2	199.89	58	197.51	196.50	2.2	4,874	0.04%
2023/12/26	5	196.90	0	0.00	197.00	5	4,828	0.10%
2023/12/25	0	0.00	1	193.50	192.50	-1	4,823	-0.02%
2023/12/22	3	193.83	0	0.00	194.50	3	4,819	0.06%
2023/12/21	6	192.08	3	190.50	192.50	3	4,830	0.06%
2023/12/20	8	192.06	2.1	193.30	191.50	5.9	4,828	0.12%
2023/12/19	2	191.75	1	194.50	191.50	1	4,825	0.02%
2023/12/18	1	196.50	3.1	194.71	193.50	-2.1	4,828	-0.04%
2023/12/15	1.2	196.41	2.4	194.92	196.50	-1.2	4,818	-0.03%
2023/12/14	3	195.17	0.5	195.00	193.00	2.5	4,797	0.05%
2023/12/13	1.2	192.42	0	0.00	191.00	1.2	4,784	0.03%
2023/12/12	1.6	192.99	1	195.50	194.50	0.6	4,793	0.01%
2023/12/11	5	191.50	1	192.50	191.00	4	4,781	0.08%
2023/12/08	3.1	194.16	0.5	193.50	193.50	2.6	4,776	0.05%
2023/12/07	4	198.00	0	0.00	193.50	4	4,768	0.08%
2023/12/06	5.1	195.90	9	194.33	195.50	-4	4,769	-0.08%
2023/12/05	12.2	199.88	1	201.00	198.00	11.2	4,730	0.24%
2023/12/04	3	206.17	1	207.50	205.00	2	4,664	0.04%
2023/12/01	10.1	207.05	9	206.11	205.00	1.1	4,661	0.02%
2023/11/30	11	207.41	8	205.94	205.00	3	4,703	0.06%
2023/11/29	8	207.88	15	205.20	208.00	-7	4,676	-0.15%
2023/11/28	3	204.67	2	204.00	204.00	1	4,681	0.02%
2023/11/27	4	209.38	6	206.08	204.00	-2	4,723	-0.04%
2023/11/24	5	204.40	2	204.25	205.00	3	4,718	0.06%
2023/11/22	9	207.33	1	204.50	204.50	8	4,667	0.17%
2023/11/21	10	205.45	9.3	204.59	205.50	0.7	4,608	0.02%
2023/11/20	23	206.70	8	207.19	206.00	15	4,561	0.33%
2023/11/17	8.4	207.81	7.2	208.32	206.50	1.2	4,525	0.03%
2023/11/16	19.4	217.36	21.2	212.63	211.50	-1.8	4,449	-0.04%
2023/11/15	14.3	215.24	5	214.50	214.00	9.3	4,358	0.21%
2023/11/14	21.5	211.73	14	210.82	211.50	7.5	4,298	0.18%
2023/11/13	38.2	220.29	54.4	219.36	218.00	-16.2	4,157	-0.39%
2023/11/10	79.4	239.77	153.1	234.61	220.50	-73.7	3,987	-1.85%	大賣/
2023/11/09	55.2	230.71	31.6	227.85	230.50	23.6	3,300	0.72%
2023/11/08	33.6	224.85	76.3	223.61	226.50	-42.7	3,149	-1.36%
2023/11/07	65	216.38	23.9	214.15	217.50	41.1	2,710	1.52%
2023/11/06	6.5	193.88	5	195.10	198.00	1.5	2,615	0.06%
2023/11/03	11	192.91	30	194.83	193.00	-19	2,610	-0.73%
2023/11/02	4.1	192.89	4	192.13	192.00	0.1	2,602	0.00%
2023/11/01	2.4	194.66	2	195.50	195.50	0.4	2,578	0.01%
2023/10/31	13	199.27	9.1	199.04	196.00	3.9	2,560	0.15%
2023/10/30	11.2	202.32	26	200.08	198.00	-14.8	2,538	-0.58%
2023/10/27	102.2	201.71	26.2	200.51	203.50	76	2,469	3.08%	大買/
2023/10/26	15	195.63	8	194.81	197.00	7	2,330	0.30%
2023/10/25	6	195.25	12	195.17	194.50	-6	2,262	-0.27%
2023/10/24	19	188.03	21	187.98	189.50	-2	2,193	-0.09%
2023/10/23	9	186.07	10	189.40	189.00	-1	2,128	-0.04%
2023/10/20	18	189.97	13.1	188.45	183.50	4.9	2,068	0.24%
2023/10/19	18.1	183.88	25.2	187.30	190.50	-7.1	1,999	-0.36%
2023/10/17	1	179.00	6	181.33	180.00	-5	1,942	-0.26%
2023/10/16	13	179.69	17	180.47	181.50	-4	1,970	-0.20%
2023/10/06	1	177.00	2	178.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	1	173.50	174.00	-1	2,162	-0.05%
2023/10/04	2.1	169.26	0	0.00	168.50	2.1	2,161	0.10%
2023/10/03	1.1	173.72	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	0	0.00	1	176.00	176.50	-1	2,162	-0.05%
2023/09/28	0	175.50	0	0.00	174.50	0	2,192	0.00%
2023/09/26	4	176.25	0	0.00	173.50	4	2,207	0.18%
2023/09/22	3	174.17	0	0.00	176.50	3	2,249	0.13%
2023/09/21	4	177.13	0	0.00	176.50	4	2,291	0.17%
2023/09/20	0	0.00	2	179.50	179.50	-2	2,317	-0.09%
2023/09/19	9	181.06	2	183.00	181.00	7	2,392	0.29%
2023/09/18	7.2	185.51	6	186.50	185.00	1.2	2,399	0.05%
2023/09/15	6	188.08	19.1	186.68	186.00	-13.1	2,417	-0.54%
2023/09/12	2.2	180.05	0	0.00	180.50	2.2	2,467	0.09%
2023/09/11	1	179.50	1	183.00	179.00	0	2,517	0.00%
2023/09/08	1.1	174.64	0	0.00	179.00	1.1	2,525	0.04%
2023/09/07	0	178.00	1	178.00	177.50	-1	2,525	-0.04%
2023/09/06	17	180.56	8.4	179.02	179.00	8.6	2,527	0.34%
2023/09/05	2.3	184.03	41	184.94	181.50	-38.7	2,517	-1.54%
2023/09/04	0.3	193.00	0	0.00	195.00	0.3	2,459	0.01%
2023/09/01	20	195.50	8	198.50	195.00	12	2,466	0.49%
2023/08/31	42	200.87	10	200.40	198.50	32	2,460	1.30%
2023/08/30	2.1	194.80	17	194.21	198.00	-15	2,432	-0.62%
2023/08/29	1.1	185.59	0	0.00	188.00	1.1	2,446	0.04%
2023/08/28	0	184.50	1	183.00	182.50	-1	2,446	-0.04%
2023/08/25	3	181.17	0	0.00	181.50	3	2,464	0.12%
2023/08/24	0	0.00	2	181.25	181.00	-2	2,472	-0.08%
2023/08/23	0	0.00	2	182.50	182.00	-2	2,485	-0.08%
2023/08/22	6	184.00	6	184.42	183.50	0	2,514	0.00%
2023/08/21	0	0.00	6	188.17	188.50	-6	2,508	-0.24%
2023/08/18	0.6	185.00	0	0.00	184.00	0.6	2,517	0.03%
2023/08/17	33	185.05	33	186.71	186.50	0	2,536	0.00%
2023/08/16	3.1	182.97	5	186.90	186.50	-1.9	2,565	-0.07%
2023/08/15	4	181.63	1	181.50	181.00	3	2,577	0.12%
2023/08/14	84	172.77	94	173.97	175.50	-10	2,569	-0.39%
2023/08/11	25	183.50	25	184.90	184.50	0	2,529	0.00%
2023/08/10	1.2	187.40	1	184.50	183.50	0.2	2,549	0.01%
2023/08/09	0	0.00	1	184.50	184.00	-1	2,603	-0.04%
2023/08/08	4	185.01	0	0.00	184.00	4	2,733	0.15%
2023/08/07	11	188.50	11	188.95	188.00	0	2,748	0.00%
2023/08/04	1.4	187.70	3	190.00	192.00	-1.6	2,751	-0.06%
2023/08/02	14.6	191.20	13.1	191.53	189.00	1.5	2,769	0.06%
2023/08/01	5	194.50	8.3	193.62	194.50	-3.3	2,774	-0.12%
2023/07/31	2.8	194.60	0.1	198.00	194.00	2.7	2,788	0.10%
2023/07/28	3.1	197.50	0	198.00	198.50	3	2,811	0.11%
2023/07/27	6	200.58	1.1	201.00	200.00	4.9	2,815	0.17%
2023/07/26	2	200.75	0.9	203.00	200.50	1.1	2,866	0.04%
2023/07/25	0	0.00	0.1	207.00	206.50	-0.1	2,920	0.00%
2023/07/21	10	207.60	16	208.97	205.00	-6	3,004	-0.20%
2023/07/20	1	209.50	6	206.33	211.00	-5	3,059	-0.16%
2023/07/19	9	209.17	9	208.56	208.00	0	3,080	0.00%
2023/07/18	5	202.50	0	0.00	202.50	5	3,198	0.16%
2023/07/17	9.2	209.74	9	209.17	210.00	0.2	3,305	0.00%
2023/07/14	1.1	197.50	8	198.50	198.00	-7	3,325	-0.21%
2023/07/13	11.1	193.78	0	0.00	192.50	11.1	3,351	0.33%
2023/07/12	5	202.50	2	203.50	202.00	3	3,306	0.09%
2023/07/11	1	206.50	6	205.92	205.50	-5	3,376	-0.15%
2023/07/10	2.2	213.27	1	207.08	208.00	1.2	3,550	0.03%
2023/07/07	6	205.75	1	205.50	205.00	5	3,550	0.14%
2023/07/06	7	207.93	4	209.63	206.00	3	3,553	0.08%
2023/07/05	8	212.06	7	212.57	209.00	1	3,565	0.03%
2023/07/04	0	211.77	3	211.34	210.00	-3	3,591	-0.08%
2023/07/03	11	212.36	1	212.00	212.00	10	3,680	0.27%
2023/06/30	0	0.00	7	217.07	216.00	-7	3,717	-0.19%
2023/06/29	22.1	222.69	13	222.54	220.00	9.1	3,780	0.24%
2023/06/28	3	219.33	2	219.00	219.50	1	3,832	0.03%
2023/06/27	6	220.50	9	220.39	220.00	-3	3,894	-0.08%
2023/06/26	4	209.50	1	209.00	209.50	3	3,882	0.08%
2023/06/21	8	210.00	2.6	210.81	210.00	5.4	3,958	0.14%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	12	219.49	10	219.00	216.00	2	4,100	0.05%
2023/06/16	13.1	213.05	18.1	214.83	216.00	-4.9	4,113	-0.12%
2023/06/15	2.1	230.29	0.2	230.05	230.50	1.8	4,089	0.05%
2023/06/14	16	238.78	15	240.00	236.50	1	4,092	0.03%
2023/06/13	10	242.00	10	240.90	240.00	0	4,160	0.00%
2023/06/12	0	0.00	6	238.67	241.00	-6	4,192	-0.14%
2023/06/09	9	237.44	20	238.70	239.00	-11	4,250	-0.26%
2023/06/08	0	0.00	6.1	234.20	233.50	-6.1	4,314	-0.14%
2023/06/07	1	240.99	0	0.00	240.00	1	4,362	0.02%
2023/06/06	4	236.50	5	238.30	239.50	-1	4,371	-0.02%
2023/06/05	20	237.85	29	238.67	236.00	-9	4,402	-0.20%
2023/06/02	15.1	239.40	23	238.20	239.50	-8	4,415	-0.18%
2023/06/01	6	231.00	6	230.50	228.00	0	4,446	0.00%
2023/05/31	8	227.81	5	228.00	230.50	3	4,504	0.07%
2023/05/30	10	224.10	4	226.00	223.00	6	4,564	0.13%
2023/05/29	1	224.00	4	222.50	224.50	-3	4,590	-0.07%
2023/05/26	16	220.25	20	221.38	220.50	-4	4,667	-0.09%
2023/05/25	1	225.00	15	225.67	225.00	-14	4,705	-0.30%
2023/05/24	4.1	226.64	4	228.13	228.50	0.1	4,820	0.00%
2023/05/23	0	232.50	6	232.25	232.00	-6	4,877	-0.12%
2023/05/22	6.1	225.80	9	228.33	228.50	-2.9	5,161	-0.06%
2023/05/19	4	226.50	15	224.07	223.50	-11	5,168	-0.21%
2023/05/18	20	227.00	1	227.50	227.00	19	5,181	0.37%
2023/05/17	14	229.57	10	228.80	229.00	4	5,214	0.08%
2023/05/16	5	225.50	2	226.25	226.00	3	5,274	0.06%
2023/05/15	5.2	220.48	1	221.00	221.00	4.2	5,360	0.08%
2023/05/12	26.7	226.24	2	224.00	224.00	24.7	5,465	0.45%
2023/05/11	0	0.00	3	237.50	237.00	-3	5,589	-0.05%
2023/05/10	0	240.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	0	240.48	5	239.20	239.50	-5	6,013	-0.08%
2023/05/08	8	238.56	7	245.29	239.50	1	6,142	0.02%
2023/05/05	2	247.98	4	244.50	245.00	-2	6,236	-0.03%
2023/05/04	1	245.00	1	247.00	247.00	0	6,290	0.00%
2023/05/03	0	0.00	1	247.00	245.50	-1	6,438	-0.02%
2023/05/02	7	248.00	7	249.14	248.50	0	6,613	0.00%
2023/04/28	3	243.50	3	248.83	241.00	0	6,638	0.00%
2023/04/27	6	239.50	0	0.00	238.00	6	6,675	0.09%
2023/04/26	10	238.12	4	239.00	239.50	6	6,749	0.09%
2023/04/25	11.2	243.89	2	244.25	242.00	9.2	6,763	0.14%
2023/04/24	9.1	251.25	4	251.75	251.00	5.1	6,839	0.07%
2023/04/21	49.4	257.84	8	264.18	253.00	41.3	6,882	0.60%
2023/04/20	17.3	282.13	14	283.00	270.50	3.3	6,820	0.05%
2023/04/19	10	280.33	12	280.21	281.00	-2	6,745	-0.03%
2023/04/18	6.1	279.34	8	279.75	278.50	-1.9	6,702	-0.03%
2023/04/17	1	277.00	3.1	277.10	275.00	-2.1	6,722	-0.03%
2023/04/14	9	277.28	9	276.56	274.50	0	6,774	0.00%
2023/04/13	10.1	281.76	29.1	279.02	279.00	-19	6,768	-0.28%
2023/04/12	5	271.00	4	269.13	270.00	1	6,699	0.01%
2023/04/11	0	0.00	0.1	268.00	267.00	-0.1	6,935	0.00%
2023/04/10	11	269.27	12	270.41	267.50	-1	7,068	-0.01%
2023/04/07	4	272.12	4	273.12	272.50	0	7,142	0.00%
2023/04/06	9.1	272.88	9	273.33	271.50	0.1	7,293	0.00%
2023/03/31	8	272.81	11.1	271.00	267.00	-3.1	7,420	-0.04%
2023/03/30	6	270.25	6	269.08	270.50	0	7,521	0.00%
2023/03/29	5	268.70	12	269.17	270.50	-7	7,523	-0.09%
2023/03/28	10	266.50	9.3	267.65	261.50	0.7	7,530	0.01%
2023/03/27	11.3	269.91	14	270.00	269.00	-2.7	7,510	-0.04%
2023/03/24	11.1	266.01	13	266.38	269.00	-1.9	7,561	-0.03%
2023/03/23	18.1	264.90	23	264.85	261.50	-4.9	7,602	-0.06%
2023/03/22	10.3	259.01	12.3	259.08	260.50	-2	7,652	-0.03%
2023/03/21	11.2	256.68	11	257.73	254.50	0.2	7,735	0.00%
2023/03/20	10	254.05	10.1	251.46	254.50	-0.1	7,799	0.00%
2023/03/17	10.1	252.34	9.1	253.12	254.00	1	7,964	0.01%
2023/03/16	19.1	253.71	8	257.00	250.50	11.1	8,051	0.14%
2023/03/15	4	258.12	3.1	258.69	260.00	0.9	8,245	0.01%
2023/03/14	6.2	257.89	4.1	259.02	253.50	2.2	8,611	0.02%
2023/03/13	1.2	248.51	5	250.50	256.50	-3.8	8,663	-0.04%
2023/03/10	22.4	259.90	0	0.00	258.50	22.4	8,801	0.25%
2023/03/09	0	265.00	10	264.15	264.00	-10	8,933	-0.11%
2023/03/08	2.2	265.26	2	265.75	264.00	0.2	9,027	0.00%
2023/03/07	5	271.70	1	269.00	267.00	4	9,226	0.04%
2023/03/06	6	260.83	7	265.07	269.50	-1	9,523	-0.01%
2023/03/03	1.6	268.54	2	269.25	267.00	-0.4	9,807	0.00%
2023/03/02	2.1	272.07	2	267.50	270.50	0.1	10,128	0.00%
2023/03/01	2	263.00	2	261.00	261.00	0	10,406	0.00%
2023/02/24	11.2	261.04	7	261.43	262.00	4.2	10,537	0.04%
2023/02/23	3.1	267.49	0	0.00	266.50	3.1	10,644	0.03%
2023/02/22	15.4	269.14	52	268.35	266.00	-36.7	10,847	-0.34%
2023/02/21	15.6	278.19	22.2	276.65	276.00	-6.6	10,908	-0.06%
2023/02/20	89.3	289.12	88.1	287.85	280.00	1.2	10,971	0.01%
2023/02/17	7.1	276.57	7	277.50	275.50	0.1	10,752	0.00%
2023/02/16	6	277.25	3	276.67	276.00	3	10,823	0.03%
2023/02/15	5	272.20	3.3	269.67	271.50	1.7	11,086	0.02%
2023/02/14	10	274.10	16	278.78	271.00	-6	11,150	-0.05%
2023/02/13	10	285.35	24	287.71	278.00	-14	11,115	-0.13%
2023/02/10	59	287.53	12	288.25	290.00	47	11,131	0.42%
2023/02/09	46	291.41	45	285.46	284.00	1	11,049	0.01%
2023/02/08	49	286.92	57	286.60	288.00	-8	10,875	-0.07%
2023/02/07	24	270.60	6	271.75	273.00	18	10,684	0.17%
2023/02/06	30.1	269.96	23.1	268.47	265.00	7	10,695	0.06%
2023/02/03	8	265.63	4.6	266.05	263.00	3.4	10,683	0.03%
2023/02/02	3	263.50	3	265.83	264.50	0	10,651	0.00%
2023/02/01	9	266.51	57	263.98	260.50	-48	10,761	-0.45%
2023/01/31	64.3	264.82	16	262.66	269.00	48.3	10,777	0.45%
2023/01/30	4.1	246.65	4.5	247.83	250.50	-0.4	10,740	0.00%
2023/01/17	0.4	241.41	1.1	244.38	244.50	-0.6	10,783	-0.01%
2023/01/16	4.2	239.81	6.2	239.36	241.00	-2	10,750	-0.02%
2023/01/13	3	227.02	2	228.75	232.00	1	10,720	0.01%
2023/01/12	22.5	229.43	4	231.13	226.50	18.5	10,813	0.17%
2023/01/11	5	239.80	4	239.66	237.00	1	10,723	0.01%
2023/01/10	11.1	239.69	1	240.00	238.00	10.1	10,760	0.09%
2023/01/09	0.1	245.50	2	245.50	245.00	-2	10,832	-0.02%
2023/01/06	2	240.25	4	239.88	241.50	-2	10,935	-0.02%
2023/01/05	5	244.20	2	243.50	240.00	3	11,118	0.03%
2023/01/04	5	243.60	6	245.00	240.00	-1	11,199	-0.01%
2023/01/03	3	244.33	1	246.00	244.50	2	11,324	0.02%
2022/12/30	2.1	248.21	2	246.00	245.50	0.1	11,476	0.00%
2022/12/29	15.3	245.63	7	246.43	243.00	8.3	11,646	0.07%
2022/12/28	12	262.67	6	262.92	257.00	6	11,562	0.05%
2022/12/27	7	256.29	9	258.50	264.50	-2	11,544	-0.02%
2022/12/26	21	263.62	14.1	262.32	258.00	6.9	11,625	0.06%
2022/12/23	12	260.38	12	260.04	259.50	0	11,716	0.00%
2022/12/22	12	253.67	19	256.18	262.50	-7	11,692	-0.06%
2022/12/21	17	242.26	6.1	239.66	239.00	10.9	11,701	0.09%
2022/12/20	8.1	238.88	4.1	238.34	236.50	4	11,919	0.03%
2022/12/19	9.1	243.73	4.3	243.45	241.50	4.8	12,043	0.04%
2022/12/16	9	245.39	14	244.43	243.00	-5	12,263	-0.04%
2022/12/15	15.2	252.29	9	249.78	247.00	6.2	12,360	0.05%
2022/12/14	9.1	254.14	7	255.29	259.00	2.1	12,351	0.02%
2022/12/13	3	261.83	3	259.00	253.50	0	12,268	0.00%
2022/12/12	8	256.00	55	256.17	257.00	-47	12,371	-0.38%
2022/12/09	36.6	262.52	8	262.56	260.00	28.6	12,416	0.23%
2022/12/08	16.1	268.48	25	268.34	267.00	-8.9	12,636	-0.07%
2022/12/07	10	275.85	14.1	275.79	275.00	-4.1	12,518	-0.03%
2022/12/06	71.3	296.55	246	284.28	279.00	-174.7	12,241	-1.43%	大賣/鉅額交易
2022/12/05	6	293.75	7	293.07	297.00	-1	11,852	-0.01%
2022/12/02	15	299.20	42.2	297.85	294.50	-27.2	11,746	-0.23%
2022/12/01	15	292.97	10	292.25	291.50	5	11,544	0.04%
2022/11/30	10	287.95	7	287.43	286.00	3	11,421	0.03%
2022/11/29	55	290.60	33	290.06	287.00	22	11,327	0.19%
2022/11/28	40.1	290.76	52	294.28	295.00	-11.9	11,112	-0.11%
2022/11/25	75.5	291.77	55	292.85	281.00	20.5	10,804	0.19%
2022/11/24	52	286.53	48.2	285.61	290.00	3.8	10,449	0.04%
2022/11/23	60	282.01	57	281.57	289.50	3	10,134	0.03%
2022/11/22	24	265.79	15	263.80	263.50	9	9,856	0.09%
2022/11/21	40	274.91	34	275.82	272.00	6	9,850	0.06%
2022/11/18	88	272.77	97.7	269.18	275.00	-9.7	10,149	-0.10%
2022/11/17	19	260.76	30.2	260.52	259.00	-11.2	10,200	-0.11%
2022/11/16	28	254.21	9.5	253.92	256.50	18.5	10,018	0.18%
2022/11/15	10	250.25	10	250.85	249.50	0	9,875	0.00%
2022/11/14	30	249.02	10	251.05	250.00	20	9,882	0.20%
2022/11/11	66.4	255.76	43	256.17	252.50	23.4	9,777	0.24%
2022/11/10	21.1	247.60	19.1	249.05	243.00	2	9,480	0.02%
2022/11/09	9.1	243.77	11	244.82	243.50	-1.9	9,408	-0.02%
2022/11/08	17	248.00	14	249.14	243.00	3	9,350	0.03%
2022/11/07	11	247.77	10	248.10	246.00	1	9,252	0.01%
2022/11/04	27	247.72	29	248.10	247.50	-2	9,160	-0.02%
2022/11/03	25	245.22	17.1	244.45	246.00	7.9	9,077	0.09%
2022/11/02	19	241.87	12	242.54	242.00	7	8,948	0.08%
2022/11/01	59.4	238.87	21	238.48	239.50	38.4	8,813	0.44%
2022/10/31	56	228.95	12	229.63	228.00	44	8,684	0.51%
2022/10/28	49	226.74	10	225.95	223.50	39	8,605	0.45%
2022/10/27	10.1	218.67	18	226.17	232.00	-7.9	8,456	-0.09%
2022/10/26	7.3	205.34	10	206.70	211.00	-2.7	8,310	-0.03%
2022/10/25	53	213.38	7	212.93	210.50	46	8,172	0.56%
2022/10/24	3	219.50	3	218.00	216.00	0	8,071	0.00%
2022/10/21	12	220.75	7	220.71	215.00	5	8,033	0.06%
2022/10/20	22.1	222.83	16	224.91	227.50	6.1	7,981	0.08%
2022/10/19	8	233.75	58	232.81	231.50	-50	7,930	-0.63%
2022/10/18	4	245.00	6	238.58	235.00	-2	8,021	-0.02%
2022/10/17	20.6	232.33	22	234.50	239.00	-1.4	7,948	-0.02%
2022/10/14	15	245.97	15	245.73	243.50	0	7,828	0.00%
2022/10/13	28	241.01	28	238.64	234.50	0	7,680	0.00%
2022/10/12	24	248.71	25	251.98	252.00	-1	7,490	-0.01%
2022/10/11	31	250.53	29.1	248.26	244.50	1.9	7,338	0.03%
2022/10/07	15	262.17	12	262.33	257.00	3	7,142	0.04%
2022/10/06	18.1	254.48	42	257.64	259.50	-24	6,921	-0.35%
2022/10/05	8	242.44	17	245.32	245.50	-9	6,664	-0.14%
2022/10/04	22	239.50	25	237.20	240.00	-3	6,523	-0.05%
2022/10/03	53.2	246.63	7.1	243.57	233.50	46.2	6,429	0.72%
2022/09/30	53	242.76	92	244.84	252.50	-39	6,262	-0.62%
2022/09/29	9	241.56	23.1	244.00	248.50	-14.1	6,058	-0.23%
2022/09/28	17.2	232.84	11	231.68	226.00	6.2	6,101	0.10%
2022/09/27	42.2	236.06	39.7	236.38	242.50	2.5	5,982	0.04%
2022/09/26	26.1	255.01	15	251.30	245.50	11.1	5,789	0.19%
2022/09/23	61.1	264.33	55	260.38	267.00	6.1	5,652	0.11%
2022/09/22	16	256.44	15	256.77	259.50	1	5,536	0.02%
2022/09/21	12.1	256.36	7	256.36	256.00	5.1	5,413	0.09%
2022/09/20	8	260.13	24	258.98	260.00	-16	5,457	-0.29%
2022/09/19	29.2	262.43	13	259.69	260.50	16.2	5,550	0.29%
2022/09/16	17.3	272.63	7	272.93	271.50	10.3	5,538	0.19%
2022/09/15	33.6	288.79	37	285.65	272.50	-3.4	5,476	-0.06%
2022/09/14	1.2	289.50	8	292.69	293.50	-6.8	5,213	-0.13%
2022/09/13	5	286.50	1	285.00	285.00	4	5,377	0.07%
2022/09/12	1	283.50	10.1	290.97	291.50	-9.1	5,613	-0.16%
2022/09/08	14	284.50	2	284.00	284.50	12	5,739	0.21%
2022/09/07	7	259.00	3.1	271.31	278.00	4	5,901	0.07%
2022/09/06	8.7	260.16	36.1	269.03	268.50	-27.4	6,023	-0.45%
2022/09/05	6	278.67	25	280.50	277.50	-19	5,984	-0.32%
2022/09/02	0	0.00	6	289.00	290.00	-6	6,020	-0.10%
2022/08/31	0	0.00	30	296.33	296.00	-30	6,113	-0.49%
2022/08/30	11	282.68	5.2	280.63	283.50	5.8	6,091	0.10%
2022/08/29	67.2	281.92	25	283.38	284.00	42.1	6,049	0.70%
2022/08/26	37.3	267.06	6.2	278.62	284.00	31.1	6,011	0.52%
2022/08/25	45.2	257.39	43.1	256.46	260.00	2.1	5,879	0.03%
2022/08/24	54	241.52	14.1	240.27	242.50	39.9	5,411	0.74%
2022/08/23	0	0.00	1.4	220.50	220.50	-1.4	5,474	-0.03%
2022/08/22	4	200.50	1	200.50	200.50	3	5,514	0.05%
2022/08/19	20	181.73	16	177.47	182.50	4	5,540	0.07%
2022/08/18	11	172.82	0	0.00	172.50	11	5,483	0.20%
2022/08/17	0	170.50	11	172.32	170.00	-11	5,480	-0.20%
2022/08/16	0	0.00	20	173.63	172.00	-20	5,474	-0.37%
2022/08/15	0	0.00	11	173.50	173.50	-11	5,445	-0.20%
2022/08/12	12	172.25	13	172.27	171.00	-1	5,465	-0.02%
2022/08/11	30	169.83	0	0.00	169.50	30	5,443	0.55%
2022/08/10	4	170.63	0	0.00	169.00	4	5,476	0.07%
2022/08/08	10.1	169.70	0	0.00	171.00	10.1	5,499	0.18%
2022/08/03	1	170.50	1	173.50	171.00	0	5,501	0.00%
2022/08/02	4	175.53	33	175.52	174.50	-29	5,476	-0.53%
2022/08/01	3	184.49	1	183.50	183.50	2	5,417	0.04%
2022/07/29	1	190.00	1	188.50	188.50	0	5,399	0.00%
2022/07/28	5	188.70	2	189.25	189.00	3	5,378	0.06%
2022/07/27	16	183.53	1	184.00	186.00	15	5,356	0.28%
2022/07/26	8.2	193.25	37	188.97	186.00	-28.9	5,374	-0.54%
2022/07/25	22.1	193.41	29.1	194.33	191.50	-7	5,264	-0.13%
2022/07/22	1	183.00	2	185.75	186.00	-1	5,086	-0.02%
2022/07/21	8	178.13	8	180.25	183.00	0	5,044	0.00%
2022/07/20	7	174.50	2	174.00	175.00	5	5,017	0.10%
2022/07/19	1	173.50	2.1	175.05	172.50	-1.1	5,040	-0.02%
2022/07/18	0	0.00	1	171.50	170.50	-1	5,130	-0.02%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/12	3	167.67	2	165.00	165.50	1	5,165	0.02%
2022/07/11	5	168.51	0	0.00	170.00	5	5,144	0.10%
2022/07/08	10	169.00	7.1	171.29	168.00	2.9	5,123	0.06%
2022/07/07	9.1	166.28	3	166.33	168.50	6.1	5,106	0.12%
2022/07/06	35.2	174.53	61	176.39	167.00	-25.8	5,043	-0.51%
2022/07/05	5	170.40	3	172.67	174.00	2	4,805	0.04%
2022/07/04	8.1	163.06	7	160.14	158.50	1.1	4,743	0.02%
2022/07/01	5.1	174.32	10	168.65	169.00	-4.9	4,661	-0.11%
2022/06/30	11	187.26	10	180.10	175.50	1	4,584	0.02%
2022/06/29	6	191.50	69	192.73	194.00	-63	4,421	-1.42%
2022/06/28	70.2	189.46	11	194.77	188.50	59.2	4,393	1.35%
2022/06/27	17	205.11	14	201.93	203.00	3	4,263	0.07%
2022/06/24	10	205.45	10.1	204.58	210.00	-0.1	4,158	0.00%
2022/06/23	5	199.30	2	199.00	197.00	3	3,977	0.08%
2022/06/22	13	199.85	13	198.62	197.00	0	3,908	0.00%
2022/06/21	6	198.00	11	198.86	200.00	-5	3,759	-0.13%
2022/06/20	16	197.47	12.1	194.24	189.50	3.9	3,582	0.11%
2022/06/17	14	190.46	9	191.17	194.00	5	3,349	0.15%
2022/06/16	13	191.46	18	190.42	192.00	-5	3,257	-0.15%
2022/06/15	14	179.14	26	180.35	180.50	-12	3,170	-0.38%
2022/06/14	7	171.79	9	167.56	172.00	-2	3,083	-0.06%
2022/06/13	35	172.80	0	0.00	172.00	35	3,072	1.14%
2022/06/10	16.1	181.47	13	182.12	180.50	3.1	3,038	0.10%
2022/06/09	6	183.33	7	181.21	181.00	-1	3,000	-0.03%
2022/06/08	2	172.75	1	171.50	171.50	1	2,908	0.03%
2022/06/07	13	172.23	5	171.70	171.50	8	2,923	0.27%
2022/06/06	9.1	176.77	0	0.00	175.00	9.1	2,920	0.31%
2022/06/02	1.1	183.17	3	183.50	181.00	-2	2,907	-0.07%
2022/06/01	6	185.50	3	186.00	183.50	3	2,916	0.10%
2022/05/31	1	185.00	9	187.50	189.50	-8	2,896	-0.28%
2022/05/30	2	184.00	0	0.00	184.00	2	2,518	0.08%
2022/05/27	4.1	182.78	2	182.50	184.00	2.1	2,481	0.08%
2022/05/26	2	182.25	1	182.50	181.00	1	2,461	0.04%
2022/05/25	4	176.75	2	177.50	177.50	2	2,439	0.08%
2022/05/24	7	177.50	0	0.00	176.50	7	2,455	0.29%
2022/05/23	4	180.25	2	182.00	180.00	2	2,449	0.08%
2022/05/20	4	180.25	0	0.00	180.50	4	2,465	0.16%
2022/05/19	0	0.00	1	178.00	177.50	-1	2,435	-0.04%
2022/05/18	3	180.67	0	182.50	181.50	3	2,433	0.12%
2022/05/17	6	181.67	0	0.00	180.00	6	2,431	0.25%
2022/05/13	6.1	190.41	5	190.50	185.00	1.1	2,439	0.05%
2022/05/12	3	189.67	2	187.50	187.00	1	2,418	0.04%
2022/05/11	4	185.88	1.7	187.41	187.00	2.3	2,398	0.10%
2022/05/10	2	184.75	4	186.38	186.00	-2	2,394	-0.08%
2022/05/09	3	192.67	0	0.00	190.00	3	2,385	0.13%
2022/05/06	2	194.50	3	194.00	195.50	-1	2,409	-0.04%
2022/05/05	12	200.67	4	200.88	199.00	8	2,415	0.33%
2022/05/04	15	201.57	3	201.50	201.50	12	2,433	0.49%
2022/05/03	8	205.94	23	202.72	200.50	-15	2,428	-0.62%
2022/04/29	2	195.75	0	0.00	194.50	2	2,379	0.08%
2022/04/28	2	194.50	3	195.33	196.00	-1	2,374	-0.04%
2022/04/27	1	191.00	1	193.50	196.00	0	2,378	0.00%
2022/04/26	4.1	197.37	0	0.00	196.50	4.1	2,361	0.17%
2022/04/25	0	0.00	4	203.50	199.00	-4	2,342	-0.17%
2022/04/22	3.2	215.06	4.7	211.42	207.50	-1.5	2,314	-0.06%
2022/04/21	5	205.30	10.3	207.13	216.50	-5.3	2,211	-0.24%
2022/04/20	6	197.00	1	196.50	197.00	5	2,144	0.23%
2022/04/19	3	197.83	2	198.00	197.50	1	2,158	0.05%
2022/04/18	0	0.00	6	201.08	198.50	-6	2,163	-0.28%
2022/04/15	2.1	199.50	3	199.50	198.50	-0.9	2,158	-0.04%
2022/04/14	0.1	202.00	0	0.00	200.50	0.1	2,180	0.00%
2022/04/13	7.1	200.43	1	201.00	201.00	6	2,187	0.28%
2022/04/12	3.1	201.00	6	201.25	200.50	-2.9	2,175	-0.13%
2022/04/11	3.1	202.66	0	202.00	201.00	3.1	2,163	0.14%
2022/04/08	6	208.25	3	207.67	207.00	3	2,173	0.14%
2022/04/07	7	208.57	7	212.93	208.50	0	2,188	0.00%
2022/04/06	5.1	206.41	4	208.50	210.00	1.1	2,174	0.05%
2022/04/01	8	211.19	3	213.67	211.00	5	2,181	0.23%
2022/03/31	4.2	221.02	1	213.50	214.50	3.2	2,174	0.15%
2022/03/30	5.2	229.13	0	0.00	228.00	5.2	2,120	0.25%
2022/03/29	3	230.50	7	236.00	233.50	-4	2,090	-0.19%
2022/03/28	0	0.00	0	223.00	223.00	0	2,013	0.00%
2022/03/25	1	225.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	0	0.00	0	227.00	226.00	0	2,007	0.00%
2022/03/23	1	230.97	0.1	230.00	227.00	1	2,052	0.05%
2022/03/22	0	227.00	2	229.00	229.50	-2	2,050	-0.10%
2022/03/21	1.2	228.92	2	233.00	226.50	-0.8	2,063	-0.04%
2022/03/18	7.1	222.87	1	218.50	228.50	6.1	2,096	0.29%
2022/03/17	1	207.50	7	211.29	220.50	-6	2,031	-0.30%
2022/03/16	3.4	199.30	0	0.00	200.50	3.4	2,034	0.16%
2022/03/15	2.1	204.21	0	0.00	200.50	2.1	2,025	0.10%
2022/03/14	9	209.50	0	0.00	209.50	9	2,071	0.43%
2022/03/11	4.2	210.33	0	0.00	211.00	4.2	2,078	0.20%
2022/03/10	3	218.83	12	218.37	216.00	-9	2,128	-0.42%
2022/03/09	15.1	212.84	1	218.46	212.00	14.1	2,133	0.66%
2022/03/08	5	216.20	27	214.65	214.50	-22	2,144	-1.03%
2022/03/07	5.1	229.02	2	224.50	224.50	3.1	2,176	0.14%
2022/03/04	0	0.00	0	241.50	241.00	0	2,213	0.00%
2022/03/02	2	248.50	2	252.00	252.50	0	2,472	0.00%
2022/03/01	7	251.50	0	0.00	251.50	7	2,671	0.26%
2022/02/25	0	0.00	1	246.50	247.50	-1	2,822	-0.04%
2022/02/24	2	247.00	1	253.50	241.50	1	2,928	0.03%
2022/02/23	0	0.00	1	260.50	258.00	-1	2,994	-0.03%
2022/02/22	3.1	258.39	0	0.00	253.50	3.1	3,072	0.10%
2022/02/18	6	256.00	1	258.50	259.00	5	3,190	0.16%
2022/02/16	8	259.00	5	258.70	259.00	3	3,164	0.09%
2022/02/15	1	246.50	1	247.50	242.50	0	3,162	0.00%
2022/02/14	3	241.34	3	243.83	243.00	0	3,164	0.00%
2022/02/10	2	254.50	1	250.56	251.00	1	3,173	0.03%
2022/02/08	1	250.42	2	251.25	258.00	-1	3,217	-0.03%
2022/01/26	6	239.00	9	232.50	239.00	-3	3,366	-0.09%
2022/01/25	3	231.50	0	0.00	229.50	3	3,372	0.09%
2022/01/24	5	231.40	2	233.50	237.00	3	3,368	0.09%
2022/01/21	5	245.50	5	247.50	239.50	0	3,372	0.00%
2022/01/20	3	247.33	0	0.00	245.50	3	3,411	0.09%
2022/01/19	0	0.00	1	246.50	246.00	-1	3,432	-0.03%
2022/01/18	0	0.00	2	251.50	248.00	-2	3,445	-0.06%
2022/01/17	4	245.00	4	243.63	251.50	0	3,479	0.00%
2022/01/14	24	248.33	10.1	244.01	243.50	14	3,475	0.40%
2022/01/13	1	254.00	22	256.00	255.00	-21	3,491	-0.60%
2022/01/12	1	257.00	0	0.00	253.50	1	3,535	0.03%
2022/01/11	5	262.00	3	268.50	258.50	2	3,684	0.05%
2022/01/10	1	265.00	0	0.00	265.00	1	3,884	0.03%
2022/01/07	3	257.50	5	266.90	265.00	-2	4,036	-0.05%
2022/01/06	2	269.50	0	0.00	267.00	2	4,106	0.05%
2022/01/03	9	279.72	0	0.00	278.00	9	4,169	0.22%
2021/12/30	7	287.21	1	291.00	287.50	6	4,172	0.14%
2021/12/29	2	288.00	2.1	290.10	287.00	-0.1	4,166	0.00%
2021/12/28	1	288.00	2	291.25	287.50	-1	4,165	-0.02%
2021/12/27	1	282.10	1	280.50	280.50	0	4,155	0.00%
2021/12/24	2	289.00	1	290.00	287.00	1	4,150	0.02%
2021/12/23	2.1	288.57	4	289.75	291.00	-2	4,139	-0.05%
2021/12/22	1	285.50	1	287.00	285.00	0	4,134	0.00%
2021/12/21	1	280.50	1	284.50	287.00	0	4,126	0.00%
2021/12/20	3	286.33	0	0.00	284.00	3	4,100	0.07%
2021/12/17	14	300.43	4	297.00	291.50	10	4,099	0.24%
2021/12/15	0	0.00	2.1	289.58	288.50	-2.1	4,132	-0.05%
2021/12/14	2	284.50	1	289.00	285.00	1	4,111	0.02%
2021/12/13	3.2	305.92	3.2	304.50	301.50	0	4,023	0.00%
2021/12/10	1.2	302.58	2.4	305.02	302.00	-1.2	4,003	-0.03%
2021/12/09	0.5	299.40	0.1	300.00	297.50	0.5	3,954	0.01%
2021/12/08	2	303.50	4.3	305.44	300.50	-2.3	3,946	-0.06%
2021/12/07	1.3	295.27	0	0.00	295.00	1.3	3,877	0.03%
2021/12/06	5	303.00	6.1	303.52	296.50	-1.1	3,858	-0.03%
2021/12/03	4.1	290.61	5	294.10	291.00	-0.9	3,806	-0.02%
2021/12/02	3	289.33	1	295.50	289.50	2	3,796	0.05%
2021/12/01	3	294.33	15	291.30	289.00	-12	3,773	-0.32%
2021/11/30	1	287.50	3.3	288.17	297.50	-2.3	3,724	-0.06%
2021/11/29	9.3	289.27	20	283.18	275.50	-10.7	3,654	-0.29%
2021/11/26	7	307.29	7	307.07	306.00	0	3,511	0.00%
2021/11/25	14.1	317.30	7	318.29	298.00	7.1	3,390	0.21%
2021/11/24	11	316.41	10	316.45	326.50	1	3,206	0.03%
2021/11/23	9.2	308.71	9.3	308.64	297.00	-0.1	3,159	0.00%
2021/11/22	3.1	296.11	8.1	299.16	299.50	-5	3,066	-0.16%
2021/11/19	15.2	279.57	8.2	280.14	283.00	7	2,965	0.24%
2021/11/18	2	278.00	4.2	274.25	282.50	-2.2	2,880	-0.08%
2021/11/17	1	255.50	0	0.00	257.00	1	2,743	0.04%
2021/11/16	2	256.75	0	0.00	252.00	2	2,732	0.07%
2021/11/15	3	254.67	2	257.00	256.00	1	2,735	0.04%
2021/11/12	0	0.00	1	254.50	256.50	-1	2,734	-0.04%
2021/11/11	2	247.75	0	0.00	245.50	2	2,711	0.07%
2021/11/09	0.1	253.00	0	0.00	254.00	0.1	2,700	0.00%
2021/11/08	1	246.00	1	245.50	244.50	0	2,702	0.00%
2021/11/05	1.1	247.48	1	246.50	241.00	0.1	2,675	0.00%
2021/11/04	2	245.00	1	243.00	243.00	1	2,653	0.04%
2021/11/03	12	255.88	35	261.24	250.00	-23	2,616	-0.88%
2021/11/02	29	277.50	0.1	270.00	277.50	28.9	2,491	1.16%
2021/11/01	0	0.00	1	269.50	262.00	-1	2,498	-0.04%
2021/10/28	0.1	254.00	0.1	269.50	269.50	-0.1	2,483	0.00%
2021/10/27	1	255.00	0.1	254.00	245.00	1	2,437	0.04%
2021/10/26	1	269.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0.1	258.50	6.1	259.32	266.00	-6.1	2,451	-0.25%
2021/10/22	0	0.00	23.1	249.50	254.50	-23.1	2,448	-0.94%
2021/10/21	0	0.00	2	254.00	255.00	-2	2,459	-0.08%
2021/10/20	1	252.00	19.3	253.38	255.00	-18.3	2,418	-0.76%
2021/10/19	9	234.39	9.3	234.86	239.00	-0.3	2,374	-0.01%
2021/10/18	6	222.33	15.3	229.50	233.00	-9.3	2,220	-0.42%
2021/10/15	4	201.13	9.1	207.27	214.50	-5.1	2,027	-0.25%
2021/10/14	0.1	186.00	7.3	194.48	197.00	-7.2	1,915	-0.37%
2021/10/13	1	178.00	2	179.00	179.50	-1	1,813	-0.06%
2021/10/12	13	182.00	15	181.37	180.50	-2	1,802	-0.11%
2021/10/08	3	168.00	0	0.00	168.50	3	1,733	0.17%
2021/10/07	0.1	169.00	1	168.50	167.50	-0.9	1,747	-0.05%
2021/10/06	4	171.75	3	168.00	166.00	1	1,734	0.06%
2021/10/05	0	0.00	1	172.00	172.00	-1	1,741	-0.06%
2021/10/04	3	180.00	0	0.00	177.00	3	1,739	0.17%
2021/10/01	0	0.00	0	185.00	183.00	0	1,741	0.00%
2021/09/29	0	0.00	1	186.50	185.00	-1	1,788	-0.06%
2021/09/28	1	189.50	0	0.00	189.50	1	1,813	0.06%
2021/09/24	1.1	190.64	0	0.00	191.00	1.1	1,904	0.06%
2021/09/23	2.1	190.91	2.1	195.35	192.50	0	1,957	0.00%
2021/09/22	2	185.50	2	187.00	184.50	0	1,946	0.00%
2021/09/16	3	183.50	0	0.00	183.50	3	1,971	0.15%
2021/09/15	1	186.00	0	0.00	185.00	1	1,981	0.05%
2021/09/14	1	188.00	0	0.00	186.00	1	1,994	0.05%
2021/09/10	0.1	191.50	0	0.00	190.00	0.1	2,025	0.00%
2021/09/09	0	0.00	0.3	190.50	191.00	-0.3	2,061	-0.01%
2021/09/08	2	191.75	1	193.00	190.50	1	2,066	0.05%
2021/09/07	10	196.50	0	0.00	195.00	10	2,076	0.48%
2021/09/03	0.1	192.00	2	191.50	191.50	-1.9	2,220	-0.09%
2021/09/02	0	0.00	3	191.50	191.00	-3	2,325	-0.13%
2021/09/01	14	194.64	2	194.00	193.00	12	2,442	0.49%
2021/08/31	0	0.00	2	189.00	193.00	-2	2,441	-0.08%
2021/08/30	4.1	191.52	0	0.00	191.00	4.1	2,448	0.17%
2021/08/27	5	198.48	4	198.50	195.50	1	2,478	0.04%
2021/08/26	0	0.00	4.1	193.06	198.50	-4.1	2,377	-0.17%
2021/08/25	2.1	181.02	0	0.00	180.50	2.1	2,363	0.09%
2021/08/24	10	182.75	0	0.00	182.00	10	2,375	0.42%
2021/08/23	3	183.34	0	0.00	183.00	3	2,384	0.13%
2021/08/20	0	0.00	1	184.50	183.50	-1	2,403	-0.04%
2021/08/19	3	184.04	0	0.00	185.00	3	2,507	0.12%
2021/08/18	0	0.00	1	189.00	189.00	-1	2,548	-0.04%
2021/08/17	1	194.50	4	194.51	190.00	-3	2,560	-0.12%
2021/08/16	0	0.00	3	193.50	190.00	-3	2,568	-0.12%
2021/08/13	0	0.00	1	195.50	195.00	-1	2,607	-0.04%
2021/08/12	0	0.00	0	193.00	193.00	0	2,629	0.00%
2021/08/11	8	188.00	0	0.00	186.00	8	2,648	0.30%
2021/08/10	1	189.52	0	0.00	188.00	1	2,732	0.04%
2021/08/09	0	194.50	3	195.33	191.00	-3	2,839	-0.10%
2021/08/06	1	202.50	0	0.00	201.00	1	2,891	0.03%
2021/08/05	2	201.50	0	0.00	200.00	2	2,990	0.07%
2021/08/03	0	0.00	2	195.78	198.00	-2	3,205	-0.06%
2021/08/02	2	193.02	2	193.56	195.00	0	3,261	0.00%
2021/07/30	2	194.43	0.4	196.09	193.00	1.6	3,320	0.05%
2021/07/29	3	190.00	22	187.51	193.00	-19	3,319	-0.57%
2021/07/28	0.1	183.50	3	184.50	179.50	-2.9	3,294	-0.09%
2021/07/27	1.2	185.61	5	192.50	185.00	-3.8	3,317	-0.11%
2021/07/26	1.1	194.04	0	0.00	192.50	1.1	3,381	0.03%
2021/07/23	6	197.41	0	0.00	196.00	6	3,441	0.17%
2021/07/22	1.1	199.31	5	198.00	195.50	-4	3,532	-0.11%
2021/07/21	1.1	199.85	2	199.00	197.00	-0.9	3,559	-0.02%
2021/07/20	4	208.63	4	204.75	201.50	0	3,588	0.00%
2021/07/19	1	202.50	0	0.00	203.00	1	3,582	0.03%
2021/07/16	0.1	204.86	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	1	209.50	6	207.83	206.50	-5	3,641	-0.14%
2021/07/14	1	201.49	10	200.00	203.50	-9	3,670	-0.25%
2021/07/13	1	203.54	5	204.30	203.50	-4	3,681	-0.11%
2021/07/12	1	211.50	1	209.02	209.00	0	3,690	0.00%
2021/07/09	1	210.98	0	0.00	207.50	1	3,683	0.03%
2021/07/07	1	210.03	0	0.00	209.50	1	3,724	0.03%
2021/07/06	7	214.07	1	213.50	211.00	6	3,739	0.16%
2021/07/05	0	221.50	11	222.50	219.00	-11	3,756	-0.29%
2021/07/02	4	229.50	1	226.00	225.00	3	3,753	0.08%
2021/07/01	10	233.50	14	232.14	227.50	-4	3,753	-0.11%
2021/06/30	8	231.50	3	227.67	232.00	5	3,737	0.13%
2021/06/29	2	219.25	2.1	222.57	219.00	-0.1	3,729	0.00%
2021/06/28	22	219.16	3	219.33	221.00	19	3,759	0.51%
2021/06/25	0.1	212.54	0	0.00	211.00	0.1	3,815	0.00%
2021/06/24	1	210.50	6	211.00	210.50	-5	3,996	-0.13%
2021/06/23	1	207.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	5	207.60	8	207.63	207.00	-3	4,001	-0.07%
2021/06/21	4	213.50	3	212.83	212.00	1	4,031	0.02%
2021/06/18	1	223.00	2	221.00	221.00	-1	4,037	-0.02%
2021/06/17	2	218.25	0	0.00	218.00	2	4,021	0.05%
2021/06/16	0	0.00	0.1	218.50	219.50	-0.1	4,050	0.00%
2021/06/15	2	219.00	1	223.00	221.50	1	4,063	0.02%
2021/06/11	6	230.06	12.1	227.93	222.50	-6.1	4,046	-0.15%
2021/06/10	4	222.63	15.2	219.83	232.50	-11.2	3,944	-0.28%
2021/06/09	5	214.00	18	212.94	211.50	-13	3,939	-0.33%
2021/06/07	3	203.00	0	0.00	203.00	3	3,828	0.08%
2021/06/01	1	202.00	1	206.02	206.50	0	3,770	0.00%
2021/05/31	0	204.50	1	203.50	204.50	-1	3,762	-0.03%
2021/05/28	0	0.00	1	209.00	207.00	-1	3,764	-0.03%
2021/05/27	2.1	212.68	1	220.94	207.00	1.1	3,787	0.03%
2021/05/26	2	210.25	2.1	210.08	213.00	-0.1	3,736	0.00%
2021/05/25	4	203.87	1	202.00	202.50	3	4,135	0.07%
2021/05/24	2	204.00	3	207.83	204.00	-1	4,305	-0.02%
2021/05/21	1	205.00	2	203.00	205.50	-1	4,611	-0.02%
2021/05/20	0.1	199.50	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	8.1	203.83	5.2	202.50	201.50	2.9	4,638	0.06%
2021/05/18	17	201.76	19	201.29	208.00	-2	4,650	-0.04%
2021/05/17	12.1	200.41	9	201.33	196.00	3.1	4,676	0.07%
2021/05/14	7	219.78	5.4	226.20	216.50	1.6	4,659	0.03%
2021/05/13	13	223.42	9	226.89	218.00	4	4,622	0.09%
2021/05/12	20	233.32	11.1	235.58	221.50	8.9	4,591	0.19%
2021/05/11	10	227.65	15	229.73	225.50	-5	4,442	-0.11%
2021/05/10	8.1	236.79	1	239.00	229.50	7.1	4,431	0.16%
2021/05/07	9	229.61	17	226.06	235.00	-8	4,396	-0.18%
2021/05/06	6	218.17	0	0.00	214.00	6	4,359	0.14%
2021/05/05	4	219.13	3	220.00	219.00	1	4,368	0.02%
2021/05/04	5	222.70	6	222.58	220.00	-1	4,385	-0.02%
2021/05/03	2	242.48	19	243.03	232.50	-17	4,357	-0.39%
2021/04/29	11.1	230.58	12.1	232.21	236.00	-1	4,298	-0.02%
2021/04/28	5	226.20	0	0.00	225.50	5	4,273	0.12%
2021/04/27	0	0.00	17	234.82	235.00	-17	4,205	-0.40%
2021/04/26	7	216.07	4	218.38	214.00	3	4,207	0.07%
2021/04/23	5.1	220.70	4	225.72	218.50	1.1	4,268	0.03%
2021/04/22	11.3	231.96	18	233.44	227.00	-6.7	4,327	-0.16%
2021/04/21	3.1	238.67	5	239.40	235.50	-1.9	4,405	-0.04%
2021/04/20	2.1	234.72	2	235.50	234.50	0.1	4,460	0.00%
2021/04/19	7.2	236.85	0	0.00	234.50	7.2	4,516	0.16%
2021/04/16	1.1	240.11	5	240.90	241.50	-3.9	4,537	-0.09%
2021/04/15	7.2	242.70	0	0.00	241.00	7.2	4,547	0.16%
2021/04/14	12.2	243.15	6	247.67	242.00	6.2	4,573	0.14%
2021/04/13	4.4	254.18	2.1	251.05	250.00	2.4	4,562	0.05%
2021/04/12	12.1	253.58	2	256.47	254.00	10.1	4,570	0.22%
2021/04/09	20.1	252.89	12	256.54	253.00	8.1	4,603	0.18%
2021/04/08	6.3	253.29	0	0.00	252.00	6.3	4,658	0.14%
2021/04/07	4.2	258.64	8	259.63	258.00	-3.9	4,685	-0.08%
2021/04/06	7.7	259.53	4	260.00	259.00	3.7	4,743	0.08%
2021/04/01	4.1	269.63	9	268.01	267.00	-5	4,772	-0.10%
2021/03/31	11.3	268.54	3	264.50	264.50	8.3	4,761	0.17%
2021/03/30	12	273.71	3.1	276.15	273.00	9	4,714	0.19%
2021/03/29	29	270.26	41.2	273.57	277.00	-12.2	4,642	-0.26%
2021/03/26	11	252.96	1	256.48	252.50	10	4,518	0.22%
2021/03/25	0.1	252.79	0	0.00	250.00	0.1	4,553	0.00%
2021/03/24	9	255.27	4.2	255.21	253.50	4.9	4,589	0.11%
2021/03/23	4	253.11	5	254.80	250.00	-1	4,732	-0.02%
2021/03/22	0	246.88	3	248.50	246.50	-3	4,817	-0.06%
2021/03/19	9.1	250.70	7	248.71	251.50	2.1	4,854	0.04%
2021/03/18	1.1	258.16	1	260.00	258.00	0.1	4,961	0.00%
2021/03/17	6.2	258.28	2	259.25	258.00	4.2	5,052	0.08%
2021/03/16	5	263.01	4	263.38	261.50	1	5,156	0.02%
2021/03/15	13	276.26	12.1	276.27	262.00	1	5,168	0.02%
2021/03/12	1	262.50	0	0.00	261.00	1	5,193	0.02%
2021/03/11	7	258.86	4	262.61	263.00	3	5,235	0.06%
2021/03/10	0	253.00	0	257.50	252.00	0	5,273	0.00%
2021/03/09	0.1	249.68	0	0.00	252.00	0.1	5,325	0.00%
2021/03/08	14	258.11	0.2	261.00	250.00	13.9	5,368	0.26%
2021/03/05	0.1	256.00	7	264.01	265.00	-6.9	5,415	-0.13%
2021/03/03	2.1	255.16	1	256.04	255.50	1.1	5,817	0.02%
2021/03/02	5.1	249.41	5	250.90	245.00	0.1	5,826	0.00%
2021/02/26	2	264.99	3	268.56	260.50	-1	5,814	-0.02%
2021/02/25	60.1	303.73	16.1	295.43	270.00	44	5,776	0.76%
2021/02/24	5.1	265.98	12.6	276.52	288.00	-7.5	5,346	-0.14%
2021/02/23	31	268.79	22.1	265.99	262.00	8.9	5,197	0.17%
2021/02/22	1	254.00	3	254.00	254.00	-2	4,954	-0.04%
2021/02/19	8	228.06	9.3	225.02	231.00	-1.3	5,022	-0.03%
2021/02/18	3	210.17	4	213.38	210.00	-1	5,008	-0.02%
2021/02/17	8	218.94	5	216.20	208.00	3	5,015	0.06%
2021/02/05	4	208.63	8	214.19	220.00	-4	4,968	-0.08%
2021/02/04	4	198.63	3	199.50	200.00	1	4,978	0.02%
2021/02/03	8	199.75	9	200.89	198.50	-1	5,008	-0.02%
2021/02/02	3	187.17	7	190.14	198.00	-4	5,037	-0.08%
2021/02/01	4	182.63	3	186.33	184.50	1	5,057	0.02%
2021/01/29	1	191.50	0	0.00	184.50	1	5,043	0.02%
2021/01/28	1	193.50	0	0.00	192.50	1	5,091	0.02%
2021/01/27	2	196.00	3	196.67	195.00	-1	5,163	-0.02%
2021/01/26	3	195.67	1	204.50	195.00	2	5,186	0.04%
2021/01/25	2	205.25	1	209.50	203.00	1	5,185	0.02%
2021/01/22	0	0.00	2	213.50	207.00	-2	5,215	-0.04%
2021/01/21	5	213.50	0	0.00	213.50	5	5,289	0.09%
2021/01/20	2	209.75	8	206.94	207.00	-6	5,496	-0.11%
2021/01/19	5	207.20	2	205.50	206.00	3	5,514	0.05%
2021/01/18	17	207.94	21	210.24	210.00	-4	5,560	-0.07%
2021/01/15	2	194.25	15.1	197.97	199.00	-13.1	5,503	-0.24%
2021/01/14	13	193.04	33	193.23	189.00	-20	5,417	-0.37%
2021/01/13	16	206.47	6	208.25	202.00	10	5,323	0.19%
2021/01/12	17	218.38	20.1	217.14	213.50	-3.1	5,269	-0.06%
2021/01/11	9.1	216.25	7	216.00	212.50	2.1	5,204	0.04%
2021/01/08	6.1	225.99	5	223.50	222.50	1.1	5,218	0.02%
2021/01/07	8	231.44	3	232.00	225.00	5	5,228	0.10%
2021/01/06	12.1	229.99	13.1	226.95	225.50	-1.1	5,209	-0.02%
2021/01/05	7.1	231.77	5	230.70	230.50	2.1	5,220	0.04%
2021/01/04	17	236.21	11	237.45	229.00	6	5,227	0.12%
2020/12/31	14.1	248.67	12	254.63	241.00	2.1	5,212	0.04%
2020/12/30	10	245.10	8	245.13	246.50	2	5,118	0.04%
2020/12/29	2	245.75	6.6	249.74	242.00	-4.6	5,073	-0.09%
2020/12/28	2	244.25	18	244.19	244.50	-16	5,001	-0.32%
2020/12/25	13	231.96	12	231.63	231.00	1	4,950	0.02%
2020/12/24	7.1	227.78	5	229.90	226.00	2.1	4,948	0.04%
2020/12/23	6.1	237.48	7	236.57	233.00	-1	4,959	-0.02%
2020/12/22	1	241.00	7	236.00	237.00	-6	4,986	-0.12%
2020/12/21	7	236.79	4.3	236.44	233.50	2.7	4,990	0.05%
2020/12/18	15	243.17	4.1	244.91	238.50	11	4,982	0.22%
2020/12/17	17.1	255.03	24.2	249.20	240.50	-7.1	5,021	-0.14%
2020/12/16	12	241.04	12.1	243.37	248.50	-0.1	4,909	0.00%
2020/12/15	29	227.22	26	228.00	226.00	3	5,047	0.06%
2020/12/14	15.1	250.79	15.5	244.80	238.50	-0.4	5,032	-0.01%
2020/12/11	16	220.28	15	227.03	237.50	1	4,937	0.02%
2020/12/10	9.1	223.03	8.1	223.91	216.00	1	4,882	0.02%
2020/12/09	6.2	236.91	4	234.88	234.50	2.2	4,796	0.04%
2020/12/08	14	244.40	18	244.11	236.00	-4	4,776	-0.08%
2020/12/07	1.1	261.91	2	267.75	255.50	-0.9	4,665	-0.02%
2020/12/04	1	264.00	0.2	269.00	266.00	0.8	4,665	0.02%
2020/12/03	3	262.83	7	263.14	260.00	-4	4,726	-0.08%
2020/12/02	9.1	271.07	4	268.25	267.50	5.1	4,730	0.11%
2020/12/01	10.1	281.23	7	279.64	274.00	3.1	4,747	0.07%
2020/11/30	8.4	295.28	10.7	287.18	286.00	-2.4	4,774	-0.05%
2020/11/27	10.7	291.07	4	291.00	292.00	6.7	4,452	0.15%
2020/11/26	0	281.50	2	278.50	282.00	-2	4,425	-0.04%
2020/11/25	4	278.63	4	278.00	276.00	0	4,446	0.00%
2020/11/23	1	278.00	5.3	277.85	277.50	-4.3	4,506	-0.10%
2020/11/20	8.1	275.38	5	274.60	274.00	3.1	4,575	0.07%
2020/11/19	17	285.50	18	285.11	280.50	-1	4,582	-0.02%
2020/11/18	15.1	284.49	13	284.69	287.00	2.1	4,550	0.05%
2020/11/17	5.1	268.76	12.4	274.85	277.00	-7.3	4,617	-0.16%
2020/11/16	10.1	262.68	10	262.30	265.00	0.1	4,598	0.00%
2020/11/13	3.1	265.15	6	267.33	268.50	-2.9	4,623	-0.06%
2020/11/12	19.6	268.48	27	267.52	264.50	-7.4	4,625	-0.16%
2020/11/11	6	277.08	4	278.88	279.00	2	4,559	0.04%
2020/11/10	12	279.88	27.1	283.39	272.00	-15.1	4,573	-0.33%
2020/11/09	12.1	288.06	21	293.48	285.00	-8.9	4,571	-0.19%
2020/11/06	15	296.77	16	295.28	296.00	-1	4,622	-0.02%
2020/11/05	26	293.40	9	294.00	292.00	17	4,673	0.36%
2020/11/04	31	280.47	50	280.50	290.00	-19	4,689	-0.41%
2020/11/03	7.1	284.83	6.1	285.57	280.50	1	4,660	0.02%
2020/11/02	8	292.31	2	293.75	288.00	6	4,729	0.13%
2020/10/30	16	292.34	1	293.00	293.00	15	4,734	0.32%
2020/10/29	16.1	292.93	12	296.17	298.00	4.1	4,709	0.09%
2020/10/28	29	313.74	13.3	313.41	297.00	15.7	4,687	0.33%
2020/10/27	7	319.71	6	323.17	324.50	1	4,428	0.02%
2020/10/26	9.1	328.02	35	328.46	320.00	-25.9	4,371	-0.59%
2020/10/23	7	348.14	2	347.00	343.00	5	4,393	0.11%
2020/10/22	2	343.00	5	345.60	343.00	-3	4,372	-0.07%
2020/10/21	1	350.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	0	0.00	2	351.00	351.00	-2	4,380	-0.05%
2020/10/19	1	347.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	2	349.00	4	347.50	344.00	-2	4,431	-0.05%
2020/10/15	2	340.00	4.5	342.44	338.00	-2.5	4,524	-0.06%
2020/10/14	0	0.00	1	347.00	345.50	-1	4,524	-0.02%
2020/10/13	0.2	351.00	3	352.50	350.50	-2.8	4,548	-0.06%
2020/10/12	0	0.00	2.1	352.10	349.00	-2.1	4,651	-0.05%
2020/10/08	0	350.00	1	350.00	349.50	-1	4,628	-0.02%
2020/10/07	0.1	339.00	1	344.00	338.50	-0.9	4,573	-0.02%
2020/10/06	1	343.50	2.4	342.92	342.00	-1.4	4,568	-0.03%
2020/10/05	0	0.00	2	344.75	344.00	-2	4,614	-0.04%
2020/09/30	1	342.00	4	341.00	342.00	-3	4,623	-0.06%
2020/09/29	2	335.75	0.2	331.50	331.00	1.8	4,614	0.04%
2020/09/28	4	345.88	21	352.48	343.50	-17	4,689	-0.36%
2020/09/25	2.1	352.79	10	351.50	357.00	-7.9	4,718	-0.17%
2020/09/24	17.2	347.70	21	336.07	345.50	-3.8	4,785	-0.08%
2020/09/23	4.5	339.00	4	340.13	336.00	0.5	4,796	0.01%
2020/09/22	12.6	344.80	19	329.71	333.00	-6.4	4,843	-0.13%
2020/09/21	10	367.10	10.2	365.77	359.50	-0.2	4,758	0.00%
2020/09/18	13.1	358.91	8	358.69	367.00	5.1	4,698	0.11%
2020/09/17	15.1	333.01	3	331.83	334.50	12.1	4,477	0.27%
2020/09/16	3	329.33	4.1	328.57	324.50	-1.1	4,464	-0.02%
2020/09/15	10.1	324.39	32	327.55	328.50	-21.9	4,437	-0.49%
2020/09/14	1.1	305.61	2	309.75	312.50	-0.9	4,488	-0.02%
2020/09/11	14	306.25	2	305.50	306.00	12	4,440	0.27%
2020/09/10	3	305.33	0	0.00	301.50	3	4,397	0.07%
2020/09/09	3	302.83	5	304.50	302.00	-2	4,361	-0.05%
2020/09/08	8.1	271.93	10	285.40	309.50	-1.9	4,352	-0.04%
2020/09/07	9.1	291.32	11	291.68	283.50	-1.9	4,376	-0.04%
2020/09/04	18	297.92	16	292.63	300.00	2	4,377	0.05%
2020/09/03	25	311.46	30	315.57	306.00	-5	4,422	-0.11%
2020/09/02	2	332.25	8	332.38	329.50	-6	4,374	-0.14%
2020/09/01	13	332.81	5.5	330.86	330.00	7.5	4,360	0.17%
2020/08/31	0	0.00	5	332.40	339.50	-5	4,326	-0.12%
2020/08/28	6	323.42	12	325.42	322.00	-6	4,298	-0.14%
2020/08/27	10	327.00	9.1	332.75	320.50	0.9	4,276	0.02%
2020/08/26	12	324.75	27	318.87	330.00	-15	4,227	-0.35%
2020/08/25	4	298.00	14	300.21	303.00	-10	4,205	-0.24%
2020/08/24	10	298.35	16	300.22	299.00	-6	4,188	-0.14%
2020/08/21	19.1	287.59	16	289.19	293.50	3.1	4,166	0.07%
2020/08/20	5	322.60	13	336.12	303.00	-8	4,068	-0.20%
2020/08/19	15	328.37	13	322.85	336.50	2	4,045	0.05%
2020/08/18	8	296.50	12	296.04	306.50	-4	4,028	-0.10%
2020/08/17	13.2	274.95	12	277.51	280.00	1.2	3,992	0.03%
2020/08/14	14	278.57	3	278.00	275.00	11	4,238	0.26%
2020/08/13	20	269.43	24	273.52	269.50	-4	4,159	-0.10%
2020/08/12	40	272.64	38	270.28	278.50	2	4,053	0.05%
2020/08/11	27	251.20	17	250.94	253.50	10	3,946	0.25%
2020/08/10	25	240.12	18	240.11	246.50	7	3,898	0.18%
2020/08/07	13	223.00	10	225.80	224.50	3	3,870	0.08%
2020/08/06	10.1	227.87	13	231.38	221.00	-3	3,827	-0.08%
2020/08/05	12	225.42	4	231.88	226.50	8	3,743	0.21%
2020/08/04	7	209.86	1	198.50	213.50	6	3,744	0.16%
2020/08/03	5	191.70	6	197.00	203.50	-1	3,756	-0.03%
2020/07/29	6	159.25	6	169.42	153.50	0	3,833	0.00%
2020/07/28	5	170.50	8	170.50	170.50	-3	3,750	-0.08%
2020/07/27	1	194.50	0.5	189.00	189.00	0.5	3,731	0.01%
2020/07/24	0.1	210.00	6	210.00	210.00	-5.9	3,743	-0.16%
2020/07/23	20	226.78	14	201.86	224.50	6	3,790	0.16%
2020/07/22	0	0.00	1.4	213.50	213.50	-1.4	3,843	-0.04%
2020/07/21	6	195.58	22	197.48	194.50	-16	3,912	-0.41%
2020/07/20	15	216.00	0	0.00	216.00	15	3,895	0.39%
2020/07/17	4	240.50	1	240.00	240.00	3	4,122	0.07%
2020/07/16	16	285.69	32	270.75	266.50	-16	4,085	-0.39%
2020/07/15	2	296.00	2	296.00	296.00	0	3,937	0.00%
2020/07/14	2	328.50	2	328.50	328.50	0	3,918	0.00%
2020/07/13	5	364.50	1	364.50	364.50	4	3,934	0.10%
2020/07/10	18.2	406.32	5	405.00	405.00	13.2	3,946	0.33%
2020/07/09	1.4	470.41	0	0.00	450.00	1.4	3,890	0.03%
2020/07/08	0	433.50	17	412.18	433.50	-17	3,868	-0.44%
2020/07/07	18	390.20	4	392.50	394.50	14	3,871	0.36%
2020/07/06	6	353.83	13	350.85	359.00	-7	3,749	-0.19%
2020/07/03	20	317.45	23	318.52	326.50	-3	3,679	-0.08%
2020/07/02	12	291.88	20	287.61	297.00	-8	3,538	-0.23%
2020/07/01	12	263.33	4	267.75	270.00	8	3,447	0.23%
2020/06/30	5	246.10	4	250.13	249.00	1	3,353	0.03%
2020/06/29	4.1	243.02	9	239.89	241.50	-4.9	3,333	-0.15%
2020/06/24	12	230.88	4	225.00	228.00	8	3,300	0.24%
2020/06/23	10	242.55	3	241.00	240.00	7	3,276	0.21%
2020/06/22	4	259.99	2	264.50	260.00	2	3,249	0.06%
2020/06/19	29	243.52	15	248.63	251.00	14	3,215	0.44%
2020/06/18	2	228.50	0	0.00	228.50	2	3,092	0.06%
2020/06/12	8.1	172.50	18	172.50	172.50	-10	3,126	-0.32%
2020/06/11	25.2	216.58	33	212.39	191.50	-7.8	3,080	-0.25%
2020/06/10	21	212.24	34	202.22	212.50	-13	2,963	-0.44%
2020/06/09	44.1	189.04	17	190.03	193.50	27.1	2,913	0.93%
2020/06/08	0.1	176.00	9	173.89	176.00	-9	2,801	-0.32%
2020/06/05	0.1	160.00	10	157.70	160.00	-10	2,761	-0.36%
2020/06/04	4	150.50	5	150.80	150.50	-1	2,754	-0.04%
2020/06/03	2.1	152.23	12	152.17	152.50	-9.9	2,737	-0.36%
2020/06/02	3	137.00	8	143.56	144.00	-5	2,706	-0.18%
2020/06/01	11.1	137.00	2	138.50	138.50	9.1	2,681	0.34%
2020/05/29	12.1	142.02	46	147.00	139.50	-33.9	2,654	-1.28%
2020/05/28	0.2	132.00	3	132.00	134.00	-2.8	2,596	-0.11%
2020/05/27	9.3	119.95	3	125.00	126.00	6.3	2,615	0.24%
2020/05/26	7.2	125.99	0	0.00	123.50	7.2	2,638	0.27%
2020/05/25	1.1	128.19	4.9	134.85	132.50	-3.9	2,589	-0.15%
2020/05/22	3	116.83	8	122.00	125.00	-5	2,545	-0.20%
2020/05/21	7	115.36	1	116.00	114.50	6	2,478	0.24%
2020/05/20	28	125.75	58.7	126.47	127.00	-30.7	2,458	-1.25%
2020/05/18	2	105.00	0	0.00	105.00	2	2,158	0.09%
2020/05/15	9	95.80	2	95.80	95.80	7	2,151	0.33%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	0	0.00	2	76.20	79.20	-2	2,079	-0.10%
2020/05/12	0	0.00	1.2	71.39	72.00	-1.2	2,016	-0.06%
2020/05/11	14	72.57	3.7	70.78	73.00	10.3	1,979	0.52%
2020/05/08	31	74.81	0	0.00	75.20	31	1,939	1.60%
2020/05/07	4	69.63	0	0.00	74.00	4	1,891	0.21%
2020/05/06	0	0.00	2	68.00	68.00	-2	1,838	-0.11%
2020/05/05	5	67.70	0	0.00	67.70	5	1,795	0.28%
2020/05/04	17	60.26	1.9	61.60	61.60	15.1	1,715	0.88%
2020/04/30	2	54.70	2	56.00	56.00	0	1,682	0.00%
2020/04/29	0	0.00	1	52.80	52.80	-1	1,644	-0.06%
2020/04/28	2	51.60	29	52.67	51.60	-27	1,625	-1.66%
2020/04/27	37	55.76	1	55.80	55.80	36	1,583	2.27%
2020/04/24	3	55.57	31	54.29	55.10	-28	1,505	-1.86%
2020/04/23	29	50.41	11	49.75	51.70	18	1,350	1.33%
2020/04/22	21	46.34	32.1	45.84	47.00	-11.1	1,252	-0.89%
2020/04/21	26	46.10	11	46.10	46.10	15	1,106	1.36%
2020/04/17	31	38.15	0	0.00	38.15	31	807	3.84%
2020/04/14	0	0.00	3	32.32	31.55	-3	795	-0.38%
2020/04/13	3	30.43	10	31.30	31.30	-7	778	-0.90%
2020/04/10	5	29.92	4	30.00	29.95	1	758	0.13%
2020/04/09	1	30.10	1	29.40	30.10	0	766	0.00%
2020/04/08	0	0.00	15	29.20	29.85	-15	758	-1.98%
2020/04/07	0	0.00	5	27.75	27.60	-5	732	-0.68%
2020/04/06	0	0.00	6	26.83	27.00	-6	755	-0.79%
2020/03/31	1	24.95	1	25.50	24.85	0	789	0.00%
2020/03/30	3	24.00	3	24.65	24.80	0	792	0.00%
2020/03/26	1	24.55	1	25.75	25.05	0	790	0.00%
2020/03/25	3	23.90	11	24.62	25.00	-8	784	-1.02%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/23	8	20.33	2	21.03	21.05	6	760	0.79%
2020/03/19	5	20.50	0	0.00	20.30	5	762	0.66%
2020/03/18	3	23.50	0	0.00	22.55	3	750	0.40%
2020/03/17	4	23.23	1	24.00	23.80	3	745	0.40%
2020/03/16	1	25.70	2	25.43	25.40	-1	725	-0.14%
2020/03/13	9	25.74	5	25.94	26.50	4	718	0.56%
2020/03/12	15	28.57	11	29.41	28.50	4	696	0.57%
2020/03/11	0	0.00	1	30.00	29.85	-1	694	-0.14%
2020/03/10	2	29.50	0	0.00	30.15	2	715	0.28%
2020/03/09	2	31.18	2	31.93	30.75	0	712	0.00%
2020/03/06	0	0.00	2	31.13	31.20	-2	695	-0.29%
2020/03/05	1	30.50	0	0.00	30.55	1	689	0.15%
2020/03/03	1	30.90	3	31.02	30.60	-2	687	-0.29%
2020/03/02	2	30.48	2	31.00	30.80	0	681	0.00%
2020/02/27	18	31.36	1	31.30	31.30	17	662	2.56%
2020/02/26	0	0.00	20	33.10	33.10	-20	607	-3.29%
2020/02/25	4	29.85	0	0.00	30.10	4	550	0.73%
2020/02/24	2	29.85	0	0.00	30.05	2	577	0.35%
2020/02/21	1	29.90	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	11	30.45	30.55	-11	588	-1.87%
2020/02/19	0	0.00	5	29.54	29.65	-5	567	-0.88%
2020/02/18	0	0.00	3	29.38	29.25	-3	577	-0.52%
2020/02/13	0	0.00	1	29.70	29.10	-1	569	-0.18%
2020/02/12	2	29.20	5	29.49	29.45	-3	565	-0.53%
2020/02/11	1	28.55	2	28.80	28.55	-1	553	-0.18%
2020/02/10	0	0.00	3	28.43	28.30	-3	552	-0.54%
2020/02/06	0	0.00	1	28.10	28.00	-1	545	-0.18%
2020/02/05	0	0.00	5	28.19	27.80	-5	544	-0.92%
2020/02/03	3	26.80	1	26.45	26.45	2	536	0.37%
2020/01/30	5	28.25	2	28.10	27.80	3	532	0.56%
2020/01/20	0	0.00	1	29.10	29.15	-1	539	-0.19%
2020/01/17	1	29.25	0	0.00	29.25	1	534	0.19%
2020/01/16	2	29.43	0	0.00	29.40	2	532	0.38%
2020/01/15	0	0.00	1	30.00	29.85	-1	530	-0.19%
2020/01/14	6	29.81	1	30.45	29.90	5	530	0.94%
2020/01/13	2	29.43	0	0.00	29.40	2	521	0.38%
2020/01/08	1	29.55	2	29.70	29.40	-1	520	-0.19%
2020/01/07	5	30.06	0	0.00	30.00	5	516	0.97%
2020/01/06	0	0.00	1	30.90	30.55	-1	509	-0.20%
2020/01/03	4	30.00	11	30.23	30.50	-7	500	-1.40%
2020/01/02	0	0.00	6	29.72	29.75	-6	482	-1.24%
2019/12/31	5	29.38	10	29.25	29.40	-5	478	-1.04%
2019/12/30	7	29.90	13	29.66	29.80	-6	481	-1.25%
2019/12/27	2	31.33	3	31.62	31.70	-1	453	-0.22%
2019/12/26	6	30.70	13	30.40	31.00	-7	426	-1.64%
2019/12/25	0	0.00	3	29.90	30.00	-3	406	-0.74%
2019/12/24	0	0.00	2	29.65	29.40	-2	402	-0.50%
2019/12/23	0	0.00	2	29.75	29.40	-2	402	-0.50%
2019/12/19	0	0.00	1	29.25	29.25	-1	397	-0.25%
2019/12/17	1	29.15	0	0.00	29.15	1	394	0.25%
2019/12/16	12	29.70	3	29.80	29.25	9	396	2.27%
2019/12/13	3	28.45	0	0.00	28.50	3	386	0.78%
2019/12/12	1	29.00	0	0.00	28.95	1	387	0.26%
2019/12/10	2	29.40	0	0.00	29.35	2	385	0.52%
2019/12/06	0	0.00	1	30.20	29.75	-1	387	-0.26%
2019/12/05	0	0.00	0.5	30.65	30.80	-0.5	375	-0.12%
2019/12/04	1	29.45	0	0.00	29.50	1	350	0.29%
2019/11/29	1	29.10	0	0.00	29.05	1	359	0.28%
2019/11/28	1	28.90	0	0.00	28.80	1	364	0.27%
2019/11/27	1	28.65	0	0.00	28.65	1	363	0.27%
2019/11/26	1	29.40	0	0.00	28.85	1	362	0.28%
2019/11/22	4	29.71	0	0.00	29.80	4	354	1.13%
2019/11/18	1	27.50	1	28.25	27.15	0	305	0.00%
2019/10/29	2	26.58	2	26.60	26.60	0	341	0.00%
2019/10/28	1	27.75	0	0.00	26.70	1	341	0.29%
2019/10/17	1	27.60	0	0.00	27.90	1	343	0.29%
2019/10/16	1	27.65	0	0.00	27.60	1	353	0.28%
2019/10/15	1	27.70	0	0.00	27.65	1	352	0.28%
2019/10/14	2	27.90	0	0.00	27.80	2	355	0.56%
2019/10/04	3	27.80	0	0.00	27.90	3	354	0.85%
2019/10/02	6	28.47	0	0.00	28.60	6	343	1.75%
2019/09/27	1	29.05	1	29.65	29.05	0	340	0.00%
2019/09/26	2	29.00	0	0.00	29.25	2	342	0.58%
2019/09/17	7	29.49	0	0.00	29.60	7	335	2.09%
2019/09/16	1	29.30	0	0.00	29.20	1	329	0.30%
2019/09/11	3	29.00	0	0.00	28.95	3	329	0.91%
2019/09/10	2	29.18	0	0.00	29.10	2	330	0.61%
2019/09/09	2	29.35	0	0.00	29.50	2	328	0.61%
2019/09/06	1	29.55	0	0.00	29.70	1	334	0.30%
2019/09/05	1	29.70	0	0.00	29.90	1	331	0.30%
2019/09/03	0	0.00	4	30.93	30.50	-4	321	-1.24%
2019/09/02	0	0.00	4	30.28	30.50	-4	310	-1.29%
2019/08/29	1	29.70	3	29.73	29.60	-2	299	-0.67%
2019/08/27	0.4	29.85	1	30.25	29.85	-0.6	297	-0.21%
2019/08/26	0.3	29.85	0	0.00	29.65	0.3	294	0.11%
2019/08/23	2	29.48	0	0.00	29.80	2	292	0.68%
2019/08/22	0	0.00	3	30.72	30.70	-3	280	-1.07%
2019/08/20	0	0.00	25	31.31	30.90	-25	271	-9.20%
2019/08/19	0	0.00	9	30.16	30.75	-9	252	-3.57%
2019/08/16	0	0.00	1	29.30	29.30	-1	234	-0.43%
2019/08/15	0	0.00	2	29.10	29.05	-2	229	-0.87%
2019/08/06	0	0.00	9	28.93	28.75	-9	229	-3.92%
2019/08/05	3	29.27	0	0.00	28.90	3	226	1.32%
2019/08/02	1	28.15	1	28.80	28.30	0	217	0.00%
2019/07/30	0	0.00	4	28.60	28.70	-4	214	-1.87%
2019/07/29	0	0.00	1	29.00	28.90	-1	211	-0.47%
2019/07/25	8	29.02	0	0.00	29.05	8	211	3.78%
2019/07/24	2	29.13	5	29.10	29.25	-3	210	-1.43%
2019/07/23	0	0.00	2	29.30	29.30	-2	213	-0.94%
2019/07/22	3	30.00	0	0.00	29.65	3	212	1.41%
2019/07/18	7	29.33	0	0.00	29.35	7	208	3.36%
2019/07/17	0	0.00	7	28.90	28.80	-7	198	-3.52%
2019/07/12	1	28.35	0	0.00	28.45	1	193	0.52%
2019/07/03	2	28.08	1	28.45	28.15	1	215	0.47%
2019/06/26	1	27.80	0	0.00	27.85	1	219	0.46%
2019/06/25	1	28.00	0	0.00	28.00	1	220	0.45%
2019/06/24	1	28.05	0	0.00	28.20	1	220	0.45%
2019/06/21	1	28.40	1	28.80	28.40	0	223	0.00%
2019/06/18	1	28.55	0	0.00	28.45	1	228	0.44%
2019/06/17	0	0.00	1	29.20	28.85	-1	229	-0.44%
2019/06/14	7	27.96	0	0.00	28.65	7	230	3.04%
2019/06/12	3	26.90	0	0.00	26.95	3	251	1.19%
2019/06/11	5	27.15	0	0.00	27.10	5	268	1.86%
2019/06/06	4	27.29	0	0.00	27.60	4	285	1.40%
2019/06/04	2	27.53	0	0.00	27.80	2	351	0.57%
2019/06/03	3	27.25	0	0.00	27.65	3	355	0.84%
2019/05/31	0	0.00	1	27.70	27.70	-1	357	-0.28%
2019/05/29	1	26.60	0	0.00	26.80	1	367	0.27%
2019/05/27	1	26.80	0	0.00	26.80	1	379	0.26%
2019/05/24	0	0.00	1	27.05	27.00	-1	389	-0.26%
2019/05/21	0	0.00	1	27.50	27.50	-1	454	-0.22%
2019/05/20	1	26.85	1	27.80	26.85	0	520	0.00%
2019/05/17	0	0.00	10	27.04	26.85	-10	543	-1.84%
2019/05/14	3	26.57	0	0.00	27.15	3	554	0.54%
2019/05/13	1	26.90	17	27.11	27.00	-16	553	-2.89%
2019/05/10	2	27.08	1	27.45	27.20	1	555	0.18%
2019/05/09	3	27.97	7	28.00	27.40	-4	559	-0.72%
2019/05/06	1	28.35	0	0.00	28.35	1	562	0.18%
2019/05/03	0	0.00	13	29.06	29.00	-13	560	-2.32%
2019/04/30	0	0.00	4	28.99	29.00	-4	564	-0.71%
2019/04/29	0	0.00	1	28.95	28.80	-1	563	-0.18%
2019/04/26	1	29.50	4	29.45	29.45	-3	559	-0.54%
2019/04/25	0	0.00	1	30.00	29.75	-1	558	-0.18%
2019/04/24	0	0.00	3	29.92	29.75	-3	559	-0.54%
2019/04/23	2	29.60	7	29.49	29.45	-5	557	-0.90%
2019/04/19	0	0.00	5	29.56	29.55	-5	560	-0.89%
2019/04/17	0	0.00	2	30.15	29.90	-2	580	-0.34%
2019/04/12	0	0.00	1	30.50	30.00	-1	578	-0.17%
2019/04/09	1	30.15	4	30.03	30.00	-3	569	-0.53%
2019/04/08	5	29.30	0	0.00	29.25	5	561	0.89%
2019/04/03	0	0.00	3	29.25	29.30	-3	564	-0.53%
2019/04/01	1	28.95	4	29.25	28.95	-3	560	-0.54%
2019/03/26	5	29.80	2	29.80	29.75	3	558	0.54%
2019/03/25	0	0.00	6	29.54	29.55	-6	556	-1.08%
2019/03/18	0	0.00	1	29.00	29.00	-1	550	-0.18%
2019/03/15	4	29.76	0	0.00	29.45	4	541	0.74%
2019/03/14	7	30.36	0	0.00	30.00	7	526	1.33%
2019/03/13	4	31.01	0	0.00	31.10	4	511	0.78%
2019/03/12	4	31.51	0	0.00	31.65	4	508	0.79%
2019/03/11	6	32.06	0	0.00	32.00	6	507	1.18%
2019/03/08	8	34.75	12	35.00	33.10	-4	504	-0.79%
2019/03/06	0	0.00	3	32.37	32.00	-3	463	-0.65%
2019/03/05	0	0.00	1	31.90	31.80	-1	463	-0.22%
2019/03/04	0	0.00	4	32.24	32.05	-4	462	-0.86%
2019/02/27	0	0.00	5	31.67	31.55	-5	455	-1.10%
2019/02/26	0	0.00	1	31.35	31.10	-1	460	-0.22%
2019/02/25	1	30.85	1	32.10	30.95	0	461	0.00%
2019/02/22	3	31.52	0	0.00	31.50	3	454	0.66%
2019/02/21	0	0.00	7	32.66	32.25	-7	447	-1.56%
2019/02/20	0	0.00	5	32.03	32.00	-5	431	-1.16%
2019/02/19	7	32.09	10	32.00	31.60	-3	421	-0.71%
2019/02/18	10	32.70	12	31.51	32.70	-2	387	-0.52%
2019/02/15	2	30.00	1	30.10	29.75	1	322	0.31%
2019/02/14	3	29.02	0	0.00	29.10	3	299	1.00%
2019/02/13	10	28.50	0	0.00	28.50	10	290	3.44%
2019/01/30	0	0.00	2	28.05	28.05	-2	299	-0.67%
2019/01/29	0	0.00	2	27.85	27.70	-2	315	-0.63%
2019/01/25	2	27.75	0	0.00	27.45	2	315	0.63%
2019/01/24	5	28.00	1	27.75	27.65	4	315	1.27%
2019/01/22	0	0.00	2	27.65	27.30	-2	316	-0.63%
2019/01/14	1	26.85	0	0.00	26.85	1	365	0.27%
2019/01/10	1	27.60	0	0.00	27.60	1	388	0.26%
2019/01/09	2	27.95	0	0.00	27.80	2	401	0.50%
2019/01/08	0	0.00	4	28.40	28.40	-4	402	-0.99%
2019/01/03	1	27.05	1	27.15	27.20	0	423	0.00%
2019/01/02	0	0.00	1	26.90	26.60	-1	474	-0.21%
2018/12/28	3	26.17	0	0.00	26.15	3	545	0.55%
2018/12/25	2	26.35	0	0.00	26.20	2	581	0.34%
2018/12/20	0	0.00	5	26.75	26.70	-5	596	-0.84%
2018/12/19	2	26.45	0	0.00	26.45	2	604	0.33%
2018/12/14	0	0.00	2	26.95	26.80	-2	614	-0.33%
2018/12/13	0	0.00	3	27.07	26.85	-3	618	-0.49%
2018/12/10	2	26.55	0	0.00	26.55	2	641	0.31%
2018/12/06	5	27.00	10	27.50	26.85	-5	709	-0.71%
2018/12/04	2	27.98	0	0.00	27.75	2	738	0.27%
2018/12/03	2	28.53	0	0.00	28.30	2	779	0.26%
2018/11/30	2	29.05	5	29.04	28.55	-3	780	-0.38%
2018/11/29	7	28.21	0	0.00	28.50	7	768	0.91%
2018/11/13	0	0.00	2	27.05	27.05	-2	747	-0.27%
2018/11/12	1	27.10	0	0.00	27.10	1	747	0.13%
2018/11/09	0	0.00	3	28.52	27.65	-3	747	-0.40%
2018/11/07	0	0.00	1	28.75	28.30	-1	744	-0.13%
2018/11/06	2	28.80	3	28.63	28.60	-1	749	-0.13%
2018/10/30	0	0.00	2	26.55	26.55	-2	739	-0.27%
2018/10/29	4	26.95	0	0.00	26.90	4	740	0.54%
2018/10/26	0	0.00	5	27.80	27.80	-5	735	-0.68%
2018/10/23	0	0.00	12	29.33	29.20	-12	717	-1.67%
2018/10/22	7	30.09	2	29.90	29.35	5	708	0.71%
2018/10/18	0	0.00	7	28.98	28.70	-7	687	-1.02%
2018/10/17	10	27.48	5	28.15	28.25	5	671	0.74%
2018/10/16	28	26.94	0	0.00	26.90	28	660	4.24%
2018/10/12	11	25.47	0	0.00	26.05	11	655	1.68%
2018/10/11	10	26.20	5	26.20	26.20	5	652	0.77%
2018/10/09	12	30.70	4	30.55	29.10	8	630	1.27%
2018/10/08	9	31.12	6	31.56	31.90	3	578	0.52%
2018/10/05	1	29.40	20	28.55	29.00	-19	511	-3.71%
2018/10/04	0	0.00	8	28.94	29.40	-8	502	-1.59%
2018/10/03	3	27.72	3	28.15	27.75	0	511	0.00%
2018/09/28	1	28.70	1	29.00	28.25	0	531	0.00%
2018/09/27	0	0.00	3	28.90	28.30	-3	538	-0.56%
2018/09/26	2	28.35	0	0.00	28.50	2	536	0.37%
2018/09/25	0	0.00	2	27.45	27.40	-2	532	-0.38%
2018/09/21	1	27.35	0	0.00	27.60	1	534	0.19%
2018/09/20	3	28.42	0	0.00	27.70	3	533	0.56%
2018/09/19	2	27.60	0	0.00	27.80	2	541	0.37%
2018/09/18	2	28.25	0	0.00	28.10	2	544	0.37%
2018/09/14	4	28.74	2	28.85	29.05	2	538	0.37%
2018/09/13	2	30.05	6	30.50	29.20	-4	531	-0.75%
2018/09/12	6	27.95	4	28.33	29.20	2	495	0.40%
2018/09/11	0	0.00	5	26.65	26.55	-5	472	-1.06%
2018/09/10	6	27.66	5	27.81	27.05	1	469	0.21%
2018/09/07	9	28.69	19	27.62	28.95	-10	447	-2.23%
2018/09/06	13	26.35	5	26.54	26.40	8	412	1.94%
2018/09/04	1	25.60	0	0.00	25.60	1	426	0.23%
2018/08/31	2	26.00	0	0.00	26.00	2	470	0.43%
2018/08/30	1	25.95	0	0.00	25.90	1	487	0.21%
2018/08/29	2	26.05	0	0.00	25.90	2	510	0.39%
2018/08/23	6	26.38	12	26.57	26.40	-6	598	-1.00%
2018/08/16	2	26.03	0	0.00	25.85	2	710	0.28%
2018/08/13	3	26.83	48	26.94	26.35	-45	758	-5.93%
2018/08/08	1	28.70	4	29.00	28.70	-3	809	-0.37%
2018/08/06	4	29.64	0	0.00	29.50	4	899	0.44%
2018/08/03	5	29.40	0	0.00	29.10	5	939	0.53%
2018/08/02	5	29.22	2	28.95	28.75	3	987	0.30%
2018/08/01	32	29.10	0	0.00	29.00	32	1,061	3.02%
2018/07/31	0	0.00	2	28.75	28.60	-2	1,129	-0.18%
2018/07/30	0	0.00	4	28.73	28.60	-4	1,254	-0.32%
2018/07/27	0	0.00	1	29.45	29.10	-1	1,441	-0.07%
2018/07/24	2	29.05	0	0.00	29.05	2	1,792	0.11%
2018/07/23	6	29.02	0	0.00	28.80	6	1,802	0.33%
2018/07/20	0	0.00	6	29.45	29.70	-6	1,821	-0.33%
2018/07/18	0	0.00	9	30.10	30.05	-9	1,863	-0.48%
2018/07/17	0	0.00	8	31.15	31.10	-8	1,877	-0.43%
2018/07/16	0	0.00	2	32.20	31.10	-2	1,899	-0.11%
2018/07/13	10	31.80	0	0.00	31.70	10	1,924	0.52%
2018/07/12	3	31.60	2	32.05	31.95	1	1,933	0.05%
2018/07/11	10	32.80	3	33.90	31.65	7	1,944	0.36%
2018/07/10	0	0.00	4	30.18	31.00	-4	1,950	-0.21%
2018/07/09	4	28.84	4	29.08	29.05	0	1,979	0.00%
2018/07/06	5	28.50	1	27.95	27.90	4	2,023	0.20%
2018/07/05	4	28.03	13	27.94	27.90	-9	2,052	-0.44%
2018/07/04	2	29.20	1	29.10	29.10	1	2,132	0.05%
2018/07/03	1	29.20	1	29.95	29.85	0	2,203	0.00%
2018/07/02	8	31.38	0	0.00	30.60	8	2,208	0.36%
2018/06/29	2	31.00	0	0.00	30.70	2	2,214	0.09%
2018/06/28	3	31.13	0	0.00	30.40	3	2,217	0.14%
2018/06/27	1	32.40	0	0.00	31.65	1	2,215	0.05%
2018/06/22	1	32.80	4	32.76	32.70	-3	2,239	-0.13%
2018/06/21	1	32.70	5	33.06	32.90	-4	2,272	-0.18%
2018/06/19	0	0.00	2	33.00	32.75	-2	2,299	-0.09%
2018/06/15	0	0.00	1	33.05	33.20	-1	2,318	-0.04%
2018/06/14	1	33.35	0	0.00	32.85	1	2,338	0.04%
2018/06/13	1	33.60	0	0.00	33.60	1	2,377	0.04%
2018/06/12	1	34.10	0	0.00	33.95	1	2,404	0.04%
2018/06/11	28	33.47	17	34.43	34.70	11	2,475	0.44%
2018/06/08	3	33.30	0	0.00	33.10	3	2,514	0.12%
2018/06/07	3	34.30	0	0.00	33.85	3	2,502	0.12%
2018/06/06	2	34.40	2	34.73	34.45	0	2,494	0.00%
2018/06/05	2	36.10	0	0.00	35.45	2	2,487	0.08%
2018/06/04	0	0.00	1	36.10	35.90	-1	2,490	-0.04%
2018/05/31	16	34.83	7	35.82	36.25	9	2,534	0.36%
2018/05/30	18	35.03	5	34.60	34.60	13	2,564	0.51%
2018/05/29	2	36.05	5	37.39	35.75	-3	2,547	-0.12%
2018/05/28	1	37.10	0	0.00	36.45	1	2,557	0.04%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	4	38.20	4	37.60	37.60	0	2,532	0.00%
2018/05/23	0	0.00	3	37.95	38.00	-3	2,517	-0.12%
2018/05/22	0	0.00	2	38.70	37.75	-2	2,501	-0.08%
2018/05/21	0	0.00	1	37.70	37.50	-1	2,476	-0.04%
2018/05/18	2	36.85	4	36.90	37.15	-2	2,467	-0.08%
2018/05/17	0	0.00	1	37.40	37.20	-1	2,454	-0.04%
2018/05/16	0	0.00	2	38.10	38.50	-2	2,429	-0.08%
2018/05/14	0	0.00	1	39.00	39.00	-1	2,370	-0.04%
2018/05/11	6	36.43	1	36.20	36.05	5	2,323	0.22%
2018/05/10	8	36.89	0	0.00	37.90	8	2,277	0.35%
2018/05/09	4	38.50	0	0.00	37.60	4	2,226	0.18%
2018/05/08	13	40.10	2	40.28	39.65	11	2,153	0.51%
2018/05/07	23	40.88	15	41.76	40.70	8	2,087	0.38%
2018/05/04	15	38.64	40	38.59	40.40	-25	1,959	-1.28%
2018/05/03	34	39.39	24	39.16	39.60	10	1,774	0.56%
2018/04/30	3	32.75	9	32.75	32.75	-6	1,461	-0.41%
2018/04/27	4	30.49	4	30.00	29.80	0	1,421	0.00%
2018/04/26	12	31.61	9	31.14	30.00	3	1,409	0.21%
2018/04/25	0	0.00	1	31.30	31.50	-1	1,391	-0.07%
2018/04/24	0	0.00	2	30.05	30.00	-2	1,372	-0.15%
2018/04/20	1	31.30	0	0.00	31.70	1	1,337	0.07%
2018/04/19	0	0.00	10	31.65	31.20	-10	1,325	-0.75%
2018/04/18	0	0.00	3	29.50	29.45	-3	1,300	-0.23%
2018/04/12	1	32.95	0	0.00	32.30	1	1,235	0.08%
2018/04/10	10	30.25	9	30.71	30.80	1	1,142	0.09%
2018/04/09	5	29.66	6	29.94	30.05	-1	1,055	-0.09%
2018/04/02	0	0.00	5	27.44	27.00	-5	971	-0.51%
2018/03/31	1	27.30	1	27.25	27.30	0	962	0.00%
2018/03/29	0	0.00	1	27.70	27.50	-1	947	-0.11%
2018/03/28	1	27.40	0	0.00	27.25	1	936	0.11%
2018/03/27	3	27.82	0	0.00	27.70	3	936	0.32%
2018/03/26	8	27.00	1	26.95	28.35	7	921	0.76%
2018/03/23	4	25.85	0	0.00	26.60	4	885	0.45%
2018/03/22	3	27.48	4	27.60	26.80	-1	865	-0.12%
2018/03/21	18	27.74	2	27.55	27.55	16	844	1.89%
2018/03/20	0	0.00	1	28.55	27.75	-1	820	-0.12%
2018/03/19	4	28.20	3	28.10	28.10	1	796	0.13%
2018/03/16	4	26.43	0	0.00	27.30	4	748	0.53%
2018/03/15	0	0.00	7	27.24	27.30	-7	717	-0.98%
2018/03/14	4	26.36	21	26.37	26.45	-17	634	-2.68%
2018/03/13	1	24.10	3	24.10	24.05	-2	580	-0.34%
2018/03/12	0	0.00	5.1	24.57	24.20	-5.1	578	-0.87%
2018/03/09	12	24.08	0	0.00	23.80	12	570	2.10%
2018/03/08	8	24.98	1	24.75	24.60	7	556	1.26%
2018/03/07	11	25.10	0	0.00	24.90	11	543	2.02%
2018/03/06	10	25.64	0	0.00	25.15	10	517	1.93%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/01	0	0.00	1	23.35	23.40	-1	384	-0.26%
2018/02/01	1	20.75	0	0.00	20.65	1	334	0.30%
2018/01/26	0	0.00	3	21.33	21.60	-3	333	-0.90%
2018/01/17	2	22.20	0	0.00	22.10	2	336	0.59%
2018/01/16	0	0.00	1	23.00	22.75	-1	340	-0.29%
2018/01/15	3	22.60	0	0.00	22.75	3	335	0.89%
2018/01/11	5	21.85	0	0.00	21.65	5	325	1.53%