合一 (4743)-元大-士林券商分點個股進出

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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	152.50	6	154.17	152.50	-5.8	2,172	-0.27%
2024/04/23	0	0.00	1.2	154.50	155.00	-1.2	2,234	-0.05%
2024/04/19	8.1	148.64	1	146.00	145.50	7.1	2,196	0.32%
2024/04/17	7	158.57	0	161.00	158.00	7	2,098	0.33%
2024/04/16	9	160.39	0	0.00	159.00	9	2,084	0.43%
2024/04/15	6.1	167.02	1	166.00	166.00	5.1	2,027	0.25%
2024/04/12	2.2	172.14	0	0.00	172.00	2.2	1,995	0.11%
2024/04/11	0	0.00	6.1	176.49	175.50	-6.1	1,988	-0.31%
2024/04/10	1.1	175.41	3.1	175.98	175.00	-2	2,051	-0.10%
2024/04/09	0	0.00	0.1	175.50	173.50	-0.1	2,053	0.00%
2024/04/08	2	175.75	6	173.83	174.00	-4	2,046	-0.20%
2024/04/01	3	177.83	1	174.50	172.50	2	2,083	0.10%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/28	1	174.00	2	174.50	174.00	-1	2,049	-0.05%
2024/03/27	3	174.00	3	175.50	174.00	0	2,041	0.00%
2024/03/26	4	171.25	0	171.00	171.00	4	2,022	0.20%
2024/03/25	0	0.00	0.4	173.00	173.00	-0.4	2,009	-0.02%
2024/03/22	0.3	173.50	3.1	174.02	172.50	-2.8	2,007	-0.14%
2024/03/21	0	0.00	2	171.50	172.50	-2	2,006	-0.10%
2024/03/20	0.3	166.50	0	170.00	167.00	0.3	2,021	0.01%
2024/03/19	3	165.33	0	0.00	165.00	3	2,029	0.15%
2024/03/18	1	165.00	0	0.00	165.00	1	2,039	0.05%
2024/03/13	5.1	168.49	1	168.00	167.00	4.1	2,040	0.20%
2024/03/11	1	172.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	4.4	180.94	2	172.50	171.00	2.4	2,127	0.11%
2024/03/07	6.2	169.50	11.1	179.68	184.00	-4.9	2,013	-0.24%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	10	169.55	0	0.00	168.50	10	1,922	0.52%
2024/03/04	9	171.00	1	171.00	171.00	8	1,918	0.42%
2024/03/01	1	173.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	2	175.50	0	0.00	176.50	2	1,955	0.10%
2024/02/27	1.1	179.00	0	0.00	177.00	1.1	1,975	0.05%
2024/02/26	1	179.50	2	181.00	181.00	-1	1,996	-0.05%
2024/02/21	6	178.25	9	180.00	177.00	-3	2,111	-0.14%
2024/02/20	0	0.00	1	179.00	178.00	-1	2,187	-0.05%
2024/02/19	0	0.00	2	178.00	178.00	-2	2,289	-0.09%
2024/02/16	3	176.50	0	0.00	177.00	3	2,342	0.13%
2024/01/30	3	176.50	0	0.00	172.50	3	4,184	0.07%
2024/01/25	1	173.50	0	0.00	174.00	1	4,249	0.02%
2024/01/24	1	181.00	7	177.36	176.50	-6	4,272	-0.14%
2024/01/23	0	0.00	2	178.00	179.50	-2	4,318	-0.05%
2024/01/22	1	180.00	0	0.00	179.50	1	4,396	0.02%
2024/01/19	0	0.00	4	174.00	175.50	-4	4,512	-0.09%
2024/01/18	1	172.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	8	175.63	1	171.50	172.50	7	4,637	0.15%
2024/01/16	0.2	178.25	1	177.00	177.50	-0.8	4,672	-0.02%
2024/01/15	7	180.29	4	182.50	182.50	3	4,718	0.06%
2024/01/10	1	182.50	0	0.00	183.50	1	4,917	0.02%
2024/01/09	0	0.00	5	182.40	182.00	-5	4,919	-0.10%
2024/01/08	1	184.50	7.8	183.55	183.50	-6.8	4,950	-0.14%
2024/01/05	3	184.33	0	0.00	184.50	3	4,950	0.06%
2024/01/04	7	187.43	2	186.50	183.00	5	4,935	0.10%
2023/12/28	1	193.00	0	0.00	192.50	1	4,892	0.02%
2023/12/27	7	197.86	3	200.50	196.50	4	4,874	0.08%
2023/12/22	0.2	193.00	0	0.00	194.50	0.2	4,819	0.00%
2023/12/21	0	0.00	4	192.38	192.50	-4	4,830	-0.08%
2023/12/20	0	0.00	2	192.00	191.50	-2	4,828	-0.04%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	3	195.00	3	196.00	193.50	0	4,828	0.00%
2023/12/15	0	0.00	16.2	195.51	196.50	-16.2	4,818	-0.34%
2023/12/13	1.1	193.95	1	193.00	191.00	0.1	4,784	0.00%
2023/12/08	2	193.00	0	0.00	193.50	2	4,776	0.04%
2023/12/07	1	195.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	2.1	195.48	4	194.50	195.50	-1.9	4,769	-0.04%
2023/12/05	5.1	199.50	3	199.83	198.00	2.1	4,730	0.04%
2023/12/04	11.6	205.13	8	207.50	205.00	3.6	4,664	0.08%
2023/12/01	6	206.50	3	207.50	205.00	3	4,661	0.06%
2023/11/30	3	205.67	1	205.00	205.00	2	4,703	0.04%
2023/11/29	2	207.75	0	0.00	208.00	2	4,676	0.04%
2023/11/28	1	204.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	2	208.00	14	209.11	204.00	-12	4,723	-0.25%
2023/11/24	2	204.00	17	205.50	205.00	-15	4,718	-0.32%
2023/11/22	4.1	208.29	23	208.93	204.50	-18.9	4,667	-0.40%
2023/11/21	45	204.76	0	0.00	205.50	45	4,608	0.98%
2023/11/20	3	207.00	0	0.00	206.00	3	4,561	0.07%
2023/11/17	4	206.88	1	206.00	206.50	3	4,525	0.07%
2023/11/16	2	215.75	1	212.00	211.50	1	4,449	0.02%
2023/11/15	25	214.88	0.1	215.50	214.00	25	4,358	0.57%
2023/11/14	13.5	210.36	3	210.50	211.50	10.5	4,298	0.24%
2023/11/13	12.2	220.35	19	218.53	218.00	-6.8	4,157	-0.16%
2023/11/10	49.2	233.65	26.6	231.76	220.50	22.5	3,987	0.57%
2023/11/09	8.1	229.07	4.1	231.49	230.50	4	3,300	0.12%
2023/11/08	19	223.26	24	226.27	226.50	-5	3,149	-0.16%
2023/11/07	1	214.00	8.1	217.50	217.50	-7.1	2,710	-0.26%
2023/11/06	0	0.00	0.1	197.50	198.00	-0.1	2,615	0.00%
2023/11/03	8	194.31	0	0.00	193.00	8	2,610	0.31%
2023/11/02	0.1	193.00	0	0.00	192.00	0.1	2,602	0.00%
2023/11/01	5	197.00	5	200.00	195.50	0	2,578	0.00%
2023/10/31	3.1	198.17	1.1	201.07	196.00	2	2,560	0.08%
2023/10/30	4.3	198.01	6	198.50	198.00	-1.8	2,538	-0.07%
2023/10/27	3.1	194.26	5.1	199.23	203.50	-2	2,469	-0.08%
2023/10/26	2	196.50	1	194.00	197.00	1	2,330	0.04%
2023/10/25	0	0.00	3.3	195.33	194.50	-3.3	2,262	-0.14%
2023/10/24	1	187.00	1	191.92	189.50	0	2,193	0.00%
2023/10/23	0.1	189.50	4.1	190.53	189.00	-4	2,128	-0.19%
2023/10/20	1.3	186.81	1	183.50	183.50	0.3	2,068	0.01%
2023/10/19	5.1	189.60	8.1	186.62	190.50	-3	1,999	-0.15%
2023/10/18	2.2	177.93	0	0.00	175.00	2.2	1,914	0.11%
2023/10/16	1	181.00	8	179.44	181.50	-7	1,970	-0.36%
2023/10/13	0	175.00	0	0.00	173.50	0	1,970	0.00%
2023/10/12	0	0.00	1	176.00	176.00	-1	2,041	-0.05%
2023/10/04	2.3	169.48	1.2	167.75	168.50	1.1	2,161	0.05%
2023/10/02	1	176.50	0	175.00	176.50	1	2,162	0.05%
2023/09/28	2	172.75	2	176.50	174.50	0	2,192	0.00%
2023/09/27	1	175.00	0	0.00	177.00	1	2,192	0.05%
2023/09/26	2.2	175.41	0	0.00	173.50	2.2	2,207	0.10%
2023/09/25	0	0.00	2	178.75	178.50	-2	2,234	-0.09%
2023/09/22	2	175.25	0	0.00	176.50	2	2,249	0.09%
2023/09/21	2	176.75	0	0.00	176.50	2	2,291	0.09%
2023/09/20	0	0.00	0	180.00	179.50	0	2,317	0.00%
2023/09/19	2	184.00	0	0.00	181.00	2	2,392	0.08%
2023/09/18	0.8	185.26	2	188.00	185.00	-1.2	2,399	-0.05%
2023/09/15	5	186.00	2	185.50	186.00	3	2,417	0.13%
2023/09/13	4	179.88	0	0.00	180.00	4	2,413	0.17%
2023/09/12	1	177.00	3	179.33	180.50	-2	2,467	-0.08%
2023/09/08	2.2	176.91	0	0.00	179.00	2.2	2,525	0.09%
2023/09/06	0.1	181.50	0	0.00	179.00	0.1	2,527	0.00%
2023/09/05	5.4	186.85	3	182.50	181.50	2.4	2,517	0.09%
2023/09/04	5.1	193.51	0	0.00	195.00	5.1	2,459	0.21%
2023/09/01	2.1	196.19	4	197.50	195.00	-1.9	2,466	-0.08%
2023/08/31	2	199.25	1	198.00	198.50	1	2,460	0.04%
2023/08/30	1	197.00	7.2	195.82	198.00	-6.2	2,432	-0.25%
2023/08/29	0.6	187.00	2	186.25	188.00	-1.4	2,446	-0.06%
2023/08/28	0	0.00	1.1	183.00	182.50	-1.1	2,446	-0.04%
2023/08/22	1.1	184.23	17	184.00	183.50	-15.9	2,514	-0.63%
2023/08/21	0	0.00	0.1	188.50	188.50	-0.1	2,508	0.00%
2023/08/18	1	185.00	0	0.00	184.00	1	2,517	0.04%
2023/08/17	1.1	184.11	1	186.00	186.50	0.1	2,536	0.00%
2023/08/16	1	187.50	0.1	187.00	186.50	0.9	2,565	0.03%
2023/08/15	0	0.00	15.4	180.94	181.00	-15.4	2,577	-0.60%
2023/08/14	4.2	176.02	3.2	173.81	175.50	1	2,569	0.04%
2023/08/11	0	0.00	0.1	186.00	184.50	-0.1	2,529	-0.01%
2023/08/10	1	185.00	0	0.00	183.50	1	2,549	0.04%
2023/08/08	7.7	186.15	0	186.50	184.00	7.7	2,733	0.28%
2023/08/07	0.2	189.50	0	0.00	188.00	0.2	2,748	0.01%
2023/08/04	1	188.50	5	190.00	192.00	-4	2,751	-0.15%
2023/08/02	5	189.80	4	194.50	189.00	1	2,769	0.04%
2023/08/01	1.2	193.65	2	197.50	194.50	-0.8	2,774	-0.03%
2023/07/31	1.1	195.50	1	195.50	194.00	0.1	2,788	0.00%
2023/07/28	3.1	196.35	1	196.00	198.50	2.1	2,811	0.07%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/26	2.1	203.21	0	0.00	200.50	2.1	2,866	0.07%
2023/07/25	0	0.00	1	208.00	206.50	-1	2,920	-0.03%
2023/07/24	0	0.00	1	203.50	203.50	-1	2,952	-0.03%
2023/07/21	4	206.25	3	208.00	205.00	1	3,004	0.03%
2023/07/20	1	208.00	3	210.50	211.00	-2	3,059	-0.07%
2023/07/19	3	207.83	4	206.25	208.00	-1	3,080	-0.03%
2023/07/18	2.1	205.48	2	205.50	202.50	0.1	3,198	0.00%
2023/07/17	20	209.25	5	210.70	210.00	15	3,305	0.45%
2023/07/14	3	195.67	0	0.00	198.00	3	3,325	0.09%
2023/07/13	2.2	196.18	2	197.50	192.50	0.2	3,351	0.01%
2023/07/12	2	204.50	0	0.00	202.00	2	3,306	0.06%
2023/07/11	1	205.50	0	0.00	205.50	1	3,376	0.03%
2023/07/10	2	210.75	5	211.90	208.00	-3	3,550	-0.08%
2023/07/07	1.1	205.09	0	0.00	205.00	1.1	3,550	0.03%
2023/07/06	11.2	207.57	2	211.00	206.00	9.2	3,553	0.26%
2023/07/05	6	209.92	9	211.72	209.00	-3	3,565	-0.08%
2023/07/04	3	210.83	3	212.17	210.00	0	3,591	0.00%
2023/07/03	6	210.92	0	0.00	212.00	6	3,680	0.16%
2023/06/29	1	220.50	0	0.00	220.00	1	3,780	0.03%
2023/06/27	2	221.50	3	221.50	220.00	-1	3,894	-0.03%
2023/06/26	1	205.50	1	208.50	209.50	0	3,882	0.00%
2023/06/21	2	210.75	0	0.00	210.00	2	3,958	0.05%
2023/06/19	29	217.47	31	217.10	216.00	-2	4,100	-0.05%
2023/06/16	0.1	214.50	7	210.50	216.00	-6.9	4,113	-0.17%
2023/06/15	1	232.00	0	0.00	230.50	1	4,089	0.02%
2023/06/14	4	239.00	0	0.00	236.50	4	4,092	0.10%
2023/06/13	1	241.50	0	0.00	240.00	1	4,160	0.02%
2023/06/12	0	0.00	0.3	241.50	241.00	-0.3	4,192	-0.01%
2023/06/09	1	240.50	5	240.30	239.00	-4	4,250	-0.09%
2023/06/06	2	236.00	0	0.00	239.50	2	4,371	0.05%
2023/06/05	1	236.00	2	240.00	236.00	-1	4,402	-0.02%
2023/06/02	1	241.00	2	241.25	239.50	-1	4,415	-0.02%
2023/06/01	2.2	228.07	2	230.50	228.00	0.2	4,446	0.00%
2023/05/31	0	0.00	1	228.00	230.50	-1	4,504	-0.02%
2023/05/30	0.1	225.00	3	226.50	223.00	-3	4,564	-0.06%
2023/05/29	0	0.00	0	224.50	224.50	0	4,590	0.00%
2023/05/26	2.2	220.00	0	0.00	220.50	2.2	4,667	0.05%
2023/05/25	0	0.00	1	226.00	225.00	-1	4,705	-0.02%
2023/05/24	4	226.63	0	0.00	228.50	4	4,820	0.08%
2023/05/23	0	0.00	5	232.20	232.00	-5	4,877	-0.10%
2023/05/22	2	228.75	2	228.50	228.50	0	5,161	0.00%
2023/05/19	5.3	224.25	1	222.00	223.50	4.3	5,168	0.08%
2023/05/18	4	228.50	4	228.38	227.00	0	5,181	0.00%
2023/05/17	2	229.25	1	230.00	229.00	1	5,214	0.02%
2023/05/16	0	0.00	4	225.00	226.00	-4	5,274	-0.08%
2023/05/15	3.1	221.71	4	223.00	221.00	-0.9	5,360	-0.02%
2023/05/12	9.1	226.07	5	226.00	224.00	4.1	5,465	0.07%
2023/05/11	4.1	239.15	0	0.00	237.00	4.1	5,589	0.07%
2023/05/10	1	240.00	2	240.75	242.50	-1	5,879	-0.02%
2023/05/09	3	239.50	2	242.25	239.50	1	6,013	0.02%
2023/05/08	7.3	240.83	1	245.50	239.50	6.2	6,142	0.10%
2023/05/05	8	246.56	2	248.00	245.00	6	6,236	0.10%
2023/05/04	3	246.33	2	248.50	247.00	1	6,290	0.02%
2023/05/03	0.1	246.50	0	0.00	245.50	0.1	6,438	0.00%
2023/05/02	1	248.50	7	248.00	248.50	-6	6,613	-0.09%
2023/04/28	8	242.63	3	241.50	241.00	5	6,638	0.08%
2023/04/27	1	240.00	1	242.00	238.00	0	6,675	0.00%
2023/04/25	3	244.67	2	241.25	242.00	1	6,763	0.01%
2023/04/24	1	250.50	0	0.00	251.00	1	6,839	0.01%
2023/04/21	13.1	256.69	3	260.00	253.00	10.1	6,882	0.15%
2023/04/20	3.2	275.47	1	284.50	270.50	2.2	6,820	0.03%
2023/04/19	2	279.50	3	281.67	281.00	-1	6,745	-0.01%
2023/04/18	2	279.00	31	279.85	278.50	-29	6,702	-0.43%
2023/04/17	2	275.00	1	277.00	275.00	1	6,722	0.01%
2023/04/14	23	275.65	4.1	275.24	274.50	18.9	6,774	0.28%
2023/04/13	25	281.36	27.1	279.05	279.00	-2.1	6,768	-0.03%
2023/04/12	0	0.00	1	270.00	270.00	-1	6,699	-0.01%
2023/04/11	2	267.00	2	266.00	267.00	0	6,935	0.00%
2023/04/10	5	270.30	1	274.50	267.50	4	7,068	0.06%
2023/04/07	2	271.50	0	0.00	272.50	2	7,142	0.03%
2023/04/06	0.1	274.00	11	270.32	271.50	-10.9	7,293	-0.15%
2023/03/31	7.1	271.22	6	271.00	267.00	1.1	7,420	0.01%
2023/03/30	1	268.00	0	0.00	270.50	1	7,521	0.01%
2023/03/29	4	267.25	9.1	268.49	270.50	-5.1	7,523	-0.07%
2023/03/28	4.2	264.40	3.2	262.47	261.50	1.1	7,530	0.01%
2023/03/27	7.2	269.01	2	268.00	269.00	5.2	7,510	0.07%
2023/03/24	2	266.75	4	267.00	269.00	-2	7,561	-0.03%
2023/03/23	8	263.38	1.1	261.82	261.50	6.9	7,602	0.09%
2023/03/22	0	0.00	1	260.00	260.50	-1	7,652	-0.01%
2023/03/21	0.1	259.00	1	255.50	254.50	-0.9	7,735	-0.01%
2023/03/20	0	251.00	0	0.00	254.50	0	7,799	0.00%
2023/03/17	1	250.00	8	251.44	254.00	-7	7,964	-0.09%
2023/03/16	10	254.00	2	261.25	250.50	8	8,051	0.10%
2023/03/15	0	0.00	7	258.07	260.00	-7	8,245	-0.08%
2023/03/14	2	261.75	1	255.00	253.50	1	8,611	0.01%
2023/03/13	1	250.00	14	250.96	256.50	-13	8,663	-0.15%
2023/03/10	3	260.51	2	257.50	258.50	1	8,801	0.01%
2023/03/09	0	0.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/08	8	264.31	6	267.00	264.00	2	9,027	0.02%
2023/03/07	1	269.00	0	0.00	267.00	1	9,226	0.01%
2023/03/06	7	264.77	5	268.80	269.50	2	9,523	0.02%
2023/03/03	1.2	269.95	1	268.00	267.00	0.2	9,807	0.00%
2023/03/02	7	271.36	5	270.50	270.50	2	10,128	0.02%
2023/03/01	6	263.83	0	0.00	261.00	6	10,406	0.06%
2023/02/24	2.1	261.98	0	0.00	262.00	2.1	10,537	0.02%
2023/02/23	3	266.83	7	266.07	266.50	-4	10,644	-0.04%
2023/02/22	6	268.83	2	269.00	266.00	4	10,847	0.04%
2023/02/21	7	278.29	5	277.50	276.00	2	10,908	0.02%
2023/02/20	22	289.00	16	294.09	280.00	6	10,971	0.05%
2023/02/16	1	275.00	3	277.67	276.00	-2	10,823	-0.02%
2023/02/15	4	274.00	1.1	271.33	271.50	2.9	11,086	0.03%
2023/02/14	7	279.06	1	271.68	271.00	6	11,150	0.05%
2023/02/13	19	283.95	15	283.80	278.00	4	11,115	0.04%
2023/02/10	5	286.60	6	288.50	290.00	-1	11,131	-0.01%
2023/02/09	26	287.13	44	284.89	284.00	-18	11,049	-0.16%
2023/02/08	19	285.11	16	285.78	288.00	3	10,875	0.03%
2023/02/07	6	270.50	10	270.35	273.00	-4	10,684	-0.04%
2023/02/06	11	268.54	6	268.83	265.00	5	10,695	0.05%
2023/02/03	5	267.88	3	265.33	263.00	2	10,683	0.02%
2023/02/02	8	265.50	13	263.50	264.50	-5	10,651	-0.05%
2023/02/01	15	264.40	25	265.58	260.50	-10	10,761	-0.09%
2023/01/31	7	262.21	99	254.20	269.00	-92	10,777	-0.85%
2023/01/30	44	248.22	1.1	247.46	250.50	42.9	10,740	0.40%
2023/01/17	34.2	242.79	6.1	242.99	244.50	28.1	10,783	0.26%
2023/01/16	4	239.00	16	237.56	241.00	-12	10,750	-0.11%
2023/01/13	80.1	227.40	52	227.91	232.00	28.1	10,720	0.26%
2023/01/12	9	230.78	4	229.75	226.50	5	10,813	0.05%
2023/01/11	2.1	242.29	2	236.50	237.00	0.1	10,723	0.00%
2023/01/10	8.1	239.38	0	0.00	238.00	8.1	10,760	0.08%
2023/01/09	1	246.00	4	245.25	245.00	-3	10,832	-0.03%
2023/01/06	2	241.00	7	242.43	241.50	-5	10,935	-0.05%
2023/01/05	1	240.00	0	0.00	240.00	1	11,118	0.01%
2023/01/04	5.1	242.26	1	248.00	240.00	4.1	11,199	0.04%
2023/01/03	7	244.36	5	245.00	244.50	2	11,324	0.02%
2022/12/30	5	248.00	5	248.00	245.50	0	11,476	0.00%
2022/12/29	13	245.96	12	245.75	243.00	1	11,646	0.01%
2022/12/28	11	263.09	15	264.17	257.00	-4	11,562	-0.03%
2022/12/27	4	255.88	2	257.00	264.50	2	11,544	0.02%
2022/12/26	4	267.13	2	264.00	258.00	2	11,625	0.02%
2022/12/23	17	259.47	22	260.66	259.50	-5	11,716	-0.04%
2022/12/22	17	258.47	14	258.05	262.50	3	11,692	0.03%
2022/12/21	2	242.25	2	242.75	239.00	0	11,701	0.00%
2022/12/20	4	241.63	4	238.50	236.50	0	11,919	0.00%
2022/12/19	6	243.58	6	243.00	241.50	0	12,043	0.00%
2022/12/16	13	245.50	14	247.68	243.00	-1	12,263	-0.01%
2022/12/15	7.1	249.57	6	252.92	247.00	1.1	12,360	0.01%
2022/12/14	15.1	254.76	6	252.75	259.00	9.1	12,351	0.07%
2022/12/13	7	260.20	10	259.35	253.50	-3	12,268	-0.02%
2022/12/12	7	258.43	1	258.50	257.00	6	12,371	0.05%
2022/12/09	15.1	264.25	8	262.56	260.00	7.1	12,416	0.06%
2022/12/08	8.2	271.57	7	269.93	267.00	1.2	12,636	0.01%
2022/12/07	9	275.28	8	277.31	275.00	1	12,518	0.01%
2022/12/06	23.1	294.14	23	289.41	279.00	0.1	12,241	0.00%
2022/12/05	5	294.40	2	295.50	297.00	3	11,852	0.03%
2022/12/02	10	298.35	9	298.44	294.50	1	11,746	0.01%
2022/12/01	10	291.70	15	293.03	291.50	-5	11,544	-0.04%
2022/11/30	1.1	288.50	5	288.10	286.00	-3.9	11,421	-0.03%
2022/11/29	23.2	290.51	16	286.78	287.00	7.1	11,327	0.06%
2022/11/28	24.2	293.17	14.1	293.05	295.00	10	11,112	0.09%
2022/11/25	16.1	294.39	33	291.23	281.00	-16.9	10,804	-0.16%
2022/11/24	17	288.74	67	289.40	290.00	-50	10,449	-0.48%
2022/11/23	188	284.28	147.1	281.84	289.50	41	10,134	0.40%	大買/大賣/
2022/11/22	12.2	267.92	5	264.90	263.50	7.2	9,856	0.07%
2022/11/21	8.1	274.04	4	276.50	272.00	4.1	9,850	0.04%
2022/11/18	20	269.60	22.1	269.81	275.00	-2.1	10,149	-0.02%
2022/11/17	10.2	260.59	9	261.06	259.00	1.2	10,200	0.01%
2022/11/16	3	254.67	5.1	256.79	256.50	-2.1	10,018	-0.02%
2022/11/15	3.1	249.69	1	251.00	249.50	2.1	9,875	0.02%
2022/11/14	8.1	250.00	7	250.71	250.00	1.1	9,882	0.01%
2022/11/11	14	256.00	12	256.46	252.50	2	9,777	0.02%
2022/11/10	9	246.72	4	244.13	243.00	5	9,480	0.05%
2022/11/09	1	243.00	0	0.00	243.50	1	9,408	0.01%
2022/11/08	6.1	251.17	23	252.35	243.00	-17	9,350	-0.18%
2022/11/07	3	249.00	2	249.00	246.00	1	9,252	0.01%
2022/11/04	4	246.75	4	247.38	247.50	0	9,160	0.00%
2022/11/03	2	245.75	4	244.38	246.00	-2	9,077	-0.02%
2022/11/02	16	242.19	14	241.50	242.00	2	8,948	0.02%
2022/11/01	3	237.50	5.1	241.58	239.50	-2.1	8,813	-0.02%
2022/10/31	2.1	227.10	3	230.67	228.00	-0.9	8,684	-0.01%
2022/10/28	6.2	227.61	5	224.00	223.50	1.2	8,605	0.01%
2022/10/27	3.1	226.68	5	222.10	232.00	-1.9	8,456	-0.02%
2022/10/26	16.1	203.68	2	210.50	211.00	14.1	8,310	0.17%
2022/10/25	1	210.50	5.2	211.25	210.50	-4.2	8,172	-0.05%
2022/10/24	2	220.00	5	217.20	216.00	-3	8,071	-0.04%
2022/10/21	1	222.50	1	215.00	215.00	0	8,033	0.00%
2022/10/20	11	223.55	23.1	224.68	227.50	-12.1	7,981	-0.15%
2022/10/19	4	237.25	0	0.00	231.50	4	7,930	0.05%
2022/10/18	3	243.50	2	239.25	235.00	1	8,021	0.01%
2022/10/17	4	230.25	4	233.00	239.00	0	7,948	0.00%
2022/10/14	2	246.50	2	243.50	243.50	0	7,828	0.00%
2022/10/13	5	247.20	5	241.60	234.50	0	7,680	0.00%
2022/10/12	3	249.50	2	252.50	252.00	1	7,490	0.01%
2022/10/11	5	245.65	11	252.14	244.50	-6	7,338	-0.08%
2022/10/07	21.1	263.14	16	261.22	257.00	5.1	7,142	0.07%
2022/10/06	5	257.80	4	258.25	259.50	1	6,921	0.01%
2022/10/05	2	242.75	3	246.17	245.50	-1	6,664	-0.02%
2022/10/04	1	237.00	0	0.00	240.00	1	6,523	0.02%
2022/10/03	9	245.28	7	239.14	233.50	2	6,429	0.03%
2022/09/30	16	244.34	4	246.88	252.50	12	6,262	0.19%
2022/09/29	3	239.67	8	247.63	248.50	-5	6,058	-0.08%
2022/09/28	6	237.33	8.3	229.19	226.00	-2.3	6,101	-0.04%
2022/09/27	6	236.75	8	241.31	242.50	-2	5,982	-0.03%
2022/09/26	6	263.00	1.1	250.59	245.50	4.9	5,789	0.08%
2022/09/23	4	261.25	9	265.89	267.00	-5	5,652	-0.09%
2022/09/22	4	255.37	8	255.19	259.50	-4	5,536	-0.07%
2022/09/21	1	260.50	0.1	255.00	256.00	1	5,413	0.02%
2022/09/20	1	258.50	1	260.50	260.00	0	5,457	0.00%
2022/09/19	16	261.06	10	259.70	260.50	6	5,550	0.11%
2022/09/16	5	272.60	3	272.83	271.50	2	5,538	0.04%
2022/09/15	28.1	289.32	19.1	282.53	272.50	9	5,476	0.16%
2022/09/14	1	291.50	1	294.50	293.50	0	5,213	0.00%
2022/09/13	0.1	287.00	0.2	285.06	285.00	-0.1	5,377	0.00%
2022/09/12	0	0.00	2	288.00	291.50	-2	5,613	-0.04%
2022/09/08	2	286.00	0.1	283.00	284.50	1.9	5,739	0.03%
2022/09/07	5	266.00	2	267.00	278.00	3	5,901	0.05%
2022/09/06	2	266.25	0	0.00	268.50	2	6,023	0.03%
2022/09/05	4.1	284.15	1.1	286.09	277.50	3	5,984	0.05%
2022/08/31	1	296.00	0	0.00	296.00	1	6,113	0.02%
2022/08/30	1	280.00	0	0.00	283.50	1	6,091	0.02%
2022/08/29	3.3	284.64	3	283.83	284.00	0.3	6,049	0.00%
2022/08/26	3	279.33	9.1	280.23	284.00	-6.1	6,011	-0.10%
2022/08/25	28.1	254.08	22	253.00	260.00	6.1	5,879	0.10%
2022/08/24	9	238.28	15	240.97	242.50	-6	5,411	-0.11%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	24	178.83	18	181.64	182.50	6	5,540	0.11%
2022/08/18	0	0.00	1	170.00	172.50	-1	5,483	-0.02%
2022/08/17	3	170.17	2	172.50	170.00	1	5,480	0.02%
2022/08/16	0	0.00	3	174.17	172.00	-3	5,474	-0.05%
2022/08/15	2	174.25	5	172.40	173.50	-3	5,445	-0.06%
2022/08/12	4	172.38	3	173.17	171.00	1	5,465	0.02%
2022/08/10	5	169.90	3	172.00	169.00	2	5,476	0.04%
2022/08/09	0	0.00	2	171.50	170.50	-2	5,486	-0.04%
2022/08/08	4	169.88	0	0.00	171.00	4	5,499	0.07%
2022/08/05	0	0.00	2	173.00	175.50	-2	5,508	-0.04%
2022/08/03	3	172.67	23	170.35	171.00	-20	5,501	-0.36%
2022/08/02	2	178.75	4	179.38	174.50	-2	5,476	-0.04%
2022/08/01	3	182.50	2	183.50	183.50	1	5,417	0.02%
2022/07/29	10	189.55	6	191.50	188.50	4	5,399	0.07%
2022/07/28	2	189.75	1	190.00	189.00	1	5,378	0.02%
2022/07/27	6	183.67	0	184.00	186.00	6	5,356	0.11%
2022/07/26	10	188.15	1	195.00	186.00	9	5,374	0.17%
2022/07/25	8	192.44	25	193.24	191.50	-17	5,264	-0.32%
2022/07/22	2	187.00	2	184.75	186.00	0	5,086	0.00%
2022/07/21	1	179.50	3	180.33	183.00	-2	5,044	-0.04%
2022/07/20	2	174.50	0	0.00	175.00	2	5,017	0.04%
2022/07/19	1	175.50	0	0.00	172.50	1	5,040	0.02%
2022/07/18	0	0.00	5	170.50	170.50	-5	5,130	-0.10%
2022/07/15	1	167.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	167.50	3	168.50	169.50	-2	5,183	-0.04%
2022/07/13	2	169.25	7	169.07	168.00	-5	5,179	-0.10%
2022/07/12	4	167.38	1	170.00	165.50	3	5,165	0.06%
2022/07/11	0	170.00	2	169.50	170.00	-2	5,144	-0.04%
2022/07/07	4	166.38	6	164.25	168.50	-2	5,106	-0.04%
2022/07/06	17	178.21	11	175.18	167.00	6	5,043	0.12%
2022/07/05	1	168.50	9	171.61	174.00	-8	4,805	-0.17%
2022/07/04	4	160.25	3	161.00	158.50	1	4,743	0.02%
2022/07/01	18	169.61	19	173.03	169.00	-1	4,661	-0.02%
2022/06/30	19	181.16	11	181.36	175.50	8	4,584	0.17%
2022/06/29	3	192.83	4	191.88	194.00	-1	4,421	-0.02%
2022/06/28	17	193.59	6	192.00	188.50	11	4,393	0.25%
2022/06/27	11.3	204.67	7	203.79	203.00	4.3	4,263	0.10%
2022/06/24	24	206.08	23	206.13	210.00	1	4,158	0.02%
2022/06/23	8	198.44	4	199.75	197.00	4	3,977	0.10%
2022/06/22	21	199.33	32	198.02	197.00	-11	3,908	-0.28%
2022/06/21	20	198.30	28	200.36	200.00	-8	3,759	-0.21%
2022/06/20	29	196.16	44	198.83	189.50	-15	3,582	-0.42%
2022/06/17	4.2	192.00	5	191.20	194.00	-0.8	3,349	-0.02%
2022/06/16	5.2	192.42	7	193.36	192.00	-1.8	3,257	-0.06%
2022/06/15	8	181.94	5	182.00	180.50	3	3,170	0.09%
2022/06/14	3	168.17	3	171.67	172.00	0	3,083	0.00%
2022/06/13	4	173.25	1	179.00	172.00	3	3,072	0.10%
2022/06/10	0	0.00	2	183.50	180.50	-2	3,038	-0.07%
2022/06/09	11	182.59	6	183.08	181.00	5	3,000	0.17%
2022/06/08	6	172.33	3	172.00	171.50	3	2,908	0.10%
2022/06/07	4.1	172.27	0	0.00	171.50	4.1	2,923	0.14%
2022/06/06	6	177.92	0	0.00	175.00	6	2,920	0.21%
2022/06/02	2	183.50	0	0.00	181.00	2	2,907	0.07%
2022/06/01	1	185.00	0	0.00	183.50	1	2,916	0.03%
2022/05/31	2	189.25	2	187.50	189.50	0	2,896	0.00%
2022/05/30	4	179.01	0	0.00	184.00	4	2,518	0.16%
2022/05/27	0	0.00	1	183.50	184.00	-1	2,481	-0.04%
2022/05/26	2	181.00	4	182.50	181.00	-2	2,461	-0.08%
2022/05/25	1	177.50	0	0.00	177.50	1	2,439	0.04%
2022/05/23	2	180.50	1	182.00	180.00	1	2,449	0.04%
2022/05/20	5	179.40	3	177.00	180.50	2	2,465	0.08%
2022/05/19	0	0.00	3	178.00	177.50	-3	2,435	-0.12%
2022/05/18	3	180.50	4	179.38	181.50	-1	2,433	-0.04%
2022/05/17	2	181.75	0	0.00	180.00	2	2,431	0.08%
2022/05/13	2	185.00	0	0.00	185.00	2	2,439	0.08%
2022/05/12	2	188.75	4	190.00	187.00	-2	2,418	-0.08%
2022/05/11	4	187.88	4	186.63	187.00	0	2,398	0.00%
2022/05/10	5	184.90	2	185.50	186.00	3	2,394	0.13%
2022/05/09	3	191.33	0	0.00	190.00	3	2,385	0.13%
2022/05/06	1	195.00	2	195.00	195.50	-1	2,409	-0.04%
2022/05/04	1	201.50	2	201.50	201.50	-1	2,433	-0.04%
2022/05/03	5	205.10	4	206.00	200.50	1	2,428	0.04%
2022/04/29	2	195.00	0	0.00	194.50	2	2,379	0.08%
2022/04/27	3	193.33	3	193.83	196.00	0	2,378	0.00%
2022/04/26	5	197.10	2	197.00	196.50	3	2,361	0.13%
2022/04/25	3	202.50	1	200.00	199.00	2	2,342	0.09%
2022/04/22	9	215.11	7	213.14	207.50	2	2,314	0.09%
2022/04/21	2	208.75	3	215.83	216.50	-1	2,211	-0.05%
2022/04/20	3	197.33	2	197.00	197.00	1	2,144	0.05%
2022/04/19	1	199.00	2	198.00	197.50	-1	2,158	-0.05%
2022/04/18	1.5	200.00	1	199.50	198.50	0.5	2,163	0.02%
2022/04/15	2	199.25	1	201.00	198.50	1	2,158	0.05%
2022/04/14	1.2	202.08	1	203.00	200.50	0.2	2,180	0.01%
2022/04/13	0.2	202.50	1	200.00	201.00	-0.8	2,187	-0.04%
2022/04/12	5	201.30	2	202.50	200.50	3	2,175	0.14%
2022/04/11	1	200.50	0	0.00	201.00	1	2,163	0.05%
2022/04/08	0	0.00	3	208.00	207.00	-3	2,173	-0.14%
2022/04/07	1	208.50	1	214.00	208.50	0	2,188	0.00%
2022/04/06	1	207.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	2	211.00	2	214.00	211.00	0	2,181	0.00%
2022/03/31	1.5	220.10	2	220.50	214.50	-0.5	2,174	-0.02%
2022/03/30	6	232.25	4	231.88	228.00	2	2,120	0.09%
2022/03/29	2	228.50	1	231.50	233.50	1	2,090	0.05%
2022/03/25	1	224.00	1	227.50	223.00	0	2,011	0.00%
2022/03/24	0	0.00	1	227.00	226.00	-1	2,007	-0.05%
2022/03/23	5.4	229.57	3	231.00	227.00	2.4	2,052	0.12%
2022/03/22	0	0.00	1	230.50	229.50	-1	2,050	-0.05%
2022/03/21	1	233.50	1	226.00	226.50	0	2,063	0.00%
2022/03/18	4	227.25	3	225.83	228.50	1	2,096	0.05%
2022/03/17	5	215.20	5	217.00	220.50	0	2,031	0.00%
2022/03/16	1	200.00	1	199.50	200.50	0	2,034	0.00%
2022/03/15	0.1	204.00	2	208.00	200.50	-1.9	2,025	-0.09%
2022/03/14	3	210.00	2	209.00	209.50	1	2,071	0.05%
2022/03/11	1	214.50	4	210.50	211.00	-3	2,078	-0.14%
2022/03/10	6	216.83	5	217.60	216.00	1	2,128	0.05%
2022/03/09	4	214.00	0	0.00	212.00	4	2,133	0.19%
2022/03/08	4	220.00	6	218.33	214.50	-2	2,144	-0.09%
2022/03/07	1	224.00	2	226.00	224.50	-1	2,176	-0.05%
2022/03/04	3	240.67	0	0.00	241.00	3	2,213	0.14%
2022/03/03	4	249.63	0	0.00	247.00	4	2,353	0.17%
2022/03/02	0	0.00	4	252.50	252.50	-4	2,472	-0.16%
2022/03/01	0	0.00	1	250.00	251.50	-1	2,671	-0.04%
2022/02/25	2	246.50	3	244.33	247.50	-1	2,822	-0.04%
2022/02/24	7	250.00	0	0.00	241.50	7	2,928	0.24%
2022/02/23	4	255.88	5	258.80	258.00	-1	2,994	-0.03%
2022/02/22	0	0.00	6	258.58	253.50	-6	3,072	-0.20%
2022/02/21	1	260.00	1	258.50	259.50	0	3,182	0.00%
2022/02/18	1	256.50	5	256.70	259.00	-4	3,190	-0.13%
2022/02/17	6.1	255.35	1	255.50	255.50	5.1	3,189	0.16%
2022/02/16	1	262.00	5	259.10	259.00	-4	3,164	-0.13%
2022/02/15	3	243.00	0	0.00	242.50	3	3,162	0.09%
2022/02/14	0	0.00	2	245.50	243.00	-2	3,164	-0.06%
2022/02/11	2	249.00	2.2	254.03	245.50	-0.2	3,165	-0.01%
2022/02/10	3	253.50	1	251.00	251.00	2	3,173	0.06%
2022/02/09	4	257.63	3	255.33	255.00	1	3,201	0.03%
2022/02/08	6.6	253.98	7	250.86	258.00	-0.5	3,217	-0.01%
2022/02/07	1.3	244.19	0	0.00	246.00	1.3	3,244	0.04%
2022/01/26	2	229.00	2	237.00	239.00	0	3,366	0.00%
2022/01/25	1.2	234.04	1	229.00	229.50	0.2	3,372	0.01%
2022/01/24	2	235.00	2	230.00	237.00	0	3,368	0.00%
2022/01/20	3.1	246.31	0	0.00	245.50	3.1	3,411	0.09%
2022/01/18	0.1	249.50	2	251.50	248.00	-2	3,445	-0.06%
2022/01/17	2	243.25	2	247.50	251.50	0	3,479	0.00%
2022/01/14	4.2	253.35	2	243.50	243.50	2.2	3,475	0.06%
2022/01/13	2	254.00	1	254.00	255.00	1	3,491	0.03%
2022/01/12	5	256.10	0	0.00	253.50	5	3,535	0.14%
2022/01/11	1.1	260.45	0	0.00	258.50	1.1	3,684	0.03%
2022/01/10	0.1	267.00	1	266.00	265.00	-0.9	3,884	-0.02%
2022/01/07	2	268.00	2	266.00	265.00	0	4,036	0.00%
2022/01/06	5.1	273.53	18	272.03	267.00	-12.9	4,106	-0.31%
2022/01/05	1.3	276.42	0	0.00	275.50	1.3	4,098	0.03%
2022/01/04	1	278.00	2	278.00	277.00	-1	4,171	-0.02%
2022/01/03	3.1	280.82	0	0.00	278.00	3.1	4,169	0.07%
2021/12/30	1	287.50	0	0.00	287.50	1	4,172	0.02%
2021/12/29	0.2	287.75	0	0.00	287.00	0.2	4,166	0.00%
2021/12/28	0	0.00	1	291.00	287.50	-1	4,165	-0.02%
2021/12/27	3	282.00	1	283.00	280.50	2	4,155	0.05%
2021/12/24	1	290.00	2	293.50	287.00	-1	4,150	-0.02%
2021/12/23	3.1	287.10	6	285.58	291.00	-2.9	4,139	-0.07%
2021/12/22	1	285.00	3	286.00	285.00	-2	4,134	-0.05%
2021/12/21	2.1	282.62	2.1	284.36	287.00	0	4,126	0.00%
2021/12/20	4.1	288.66	2.1	291.73	284.00	2.1	4,100	0.05%
2021/12/17	9	296.72	8	299.13	291.50	1	4,099	0.02%
2021/12/16	2.1	287.29	1	287.50	288.50	1.1	4,111	0.03%
2021/12/15	2	285.75	2	289.00	288.50	0	4,132	0.00%
2021/12/14	5.2	289.73	1	285.00	285.00	4.2	4,111	0.10%
2021/12/13	2	306.50	0	0.00	301.50	2	4,023	0.05%
2021/12/10	6	301.92	8	305.06	302.00	-2	4,003	-0.05%
2021/12/09	6	297.75	3	297.83	297.50	3	3,954	0.08%
2021/12/08	8	303.56	11.2	304.02	300.50	-3.2	3,946	-0.08%
2021/12/07	3	295.33	2	295.00	295.00	1	3,877	0.03%
2021/12/06	18	299.14	12	301.92	296.50	6	3,858	0.16%
2021/12/03	2	291.25	3	291.50	291.00	-1	3,806	-0.03%
2021/12/02	5	290.10	3	285.50	289.50	2	3,796	0.05%
2021/12/01	8.1	292.78	3	296.17	289.00	5.1	3,773	0.14%
2021/11/30	7	282.79	11	286.27	297.50	-4	3,724	-0.11%
2021/11/29	19.2	286.68	12	288.50	275.50	7.2	3,654	0.20%
2021/11/26	7	308.29	27.1	308.67	306.00	-20.1	3,511	-0.57%
2021/11/25	13.4	314.44	3	308.94	298.00	10.4	3,390	0.31%
2021/11/24	5	308.43	12	316.70	326.50	-7	3,206	-0.22%
2021/11/23	17.1	304.41	20.7	302.64	297.00	-3.6	3,159	-0.11%
2021/11/22	5	299.00	7	300.16	299.50	-2	3,066	-0.07%
2021/11/19	9	283.06	5	281.30	283.00	4	2,965	0.13%
2021/11/18	0	0.00	11.6	278.84	282.50	-11.6	2,880	-0.40%
2021/11/17	1.1	254.09	1	261.00	257.00	0.1	2,743	0.00%
2021/11/16	2	254.75	1	259.00	252.00	1	2,732	0.04%
2021/11/15	0.1	257.00	1	259.50	256.00	-0.9	2,735	-0.03%
2021/11/12	0	0.00	2	256.00	256.50	-2	2,734	-0.07%
2021/11/11	2	246.25	4	246.88	245.50	-2	2,711	-0.07%
2021/11/10	8	254.38	1	250.50	250.00	7	2,702	0.26%
2021/11/09	1	245.00	3	250.33	254.00	-2	2,700	-0.07%
2021/11/08	3	243.83	0	0.00	244.50	3	2,702	0.11%
2021/11/05	2	240.25	5	246.10	241.00	-3	2,675	-0.11%
2021/11/04	4	246.25	1	243.00	243.00	3	2,653	0.11%
2021/11/03	18.2	254.58	0	0.00	250.00	18.2	2,616	0.70%
2021/11/02	0	0.00	4	271.75	277.50	-4	2,491	-0.16%
2021/10/29	3.2	262.16	1	269.50	262.00	2.2	2,496	0.09%
2021/10/28	2.4	256.08	2.1	268.31	269.50	0.3	2,483	0.01%
2021/10/27	9	246.83	9	249.44	245.00	0	2,437	0.00%
2021/10/26	0	0.00	1.2	267.71	262.00	-1.2	2,422	-0.05%
2021/10/25	0	0.00	4.2	264.93	266.00	-4.2	2,451	-0.17%
2021/10/22	0	0.00	10	250.00	254.50	-10	2,448	-0.41%
2021/10/21	1	264.00	1	255.00	255.00	0	2,459	0.00%
2021/10/20	1	248.00	2.4	246.82	255.00	-1.4	2,418	-0.06%
2021/10/19	7	234.21	6	235.74	239.00	1	2,374	0.04%
2021/10/18	14	223.21	21	225.16	233.00	-7	2,220	-0.32%
2021/10/15	3	208.17	3.2	206.95	214.50	-0.2	2,027	-0.01%
2021/10/14	2	187.50	3.2	193.75	197.00	-1.2	1,915	-0.06%
2021/10/13	1	178.00	1	178.51	179.50	0	1,813	0.00%
2021/10/12	1	183.50	1.1	184.68	180.50	-0.1	1,802	-0.01%
2021/10/07	0	0.00	0	169.00	167.50	0	1,747	0.00%
2021/10/06	0.1	172.00	0	0.00	166.00	0.1	1,734	0.01%
2021/10/05	1	173.00	0.2	173.50	172.00	0.8	1,741	0.04%
2021/09/30	2	185.75	0	0.00	185.00	2	1,754	0.11%
2021/09/24	1	192.50	1	190.00	191.00	0	1,904	0.00%
2021/09/23	1	196.50	1	198.00	192.50	0	1,957	0.00%
2021/09/22	0	0.00	3	185.67	184.50	-3	1,946	-0.15%
2021/09/14	1	189.50	14	187.00	186.00	-13	1,994	-0.65%
2021/09/09	0	0.00	7	190.50	191.00	-7	2,061	-0.34%
2021/09/08	1	190.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1	196.00	1	196.00	195.00	0	2,076	0.00%
2021/09/06	1	195.00	3	194.17	195.00	-2	2,096	-0.10%
2021/09/03	1	193.00	24	191.00	191.50	-23	2,220	-1.04%
2021/09/01	0.2	193.00	2	194.00	193.00	-1.8	2,442	-0.07%
2021/08/31	0.1	190.00	0	0.00	193.00	0.1	2,441	0.00%
2021/08/30	15.2	191.57	1	198.50	191.00	14.2	2,448	0.58%
2021/08/27	26	200.87	4	196.13	195.50	22	2,478	0.89%
2021/08/26	0	0.00	3.5	196.27	198.50	-3.5	2,377	-0.15%
2021/08/25	0	0.00	1	182.50	180.50	-1	2,363	-0.04%
2021/08/24	0	0.00	13	182.42	182.00	-13	2,375	-0.55%
2021/08/23	10	182.00	0.2	183.00	183.00	9.8	2,384	0.41%
2021/08/20	1	183.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	0.2	184.78	24	185.00	185.00	-23.8	2,507	-0.95%
2021/08/18	11.1	190.47	1	186.50	189.00	10.1	2,548	0.40%
2021/08/17	0	0.00	7	191.00	190.00	-7	2,560	-0.27%
2021/08/13	0	0.00	11	192.41	195.00	-11	2,607	-0.42%
2021/08/12	0	0.00	0	191.00	193.00	0	2,629	0.00%
2021/08/11	2	186.50	0	0.00	186.00	2	2,648	0.08%
2021/08/10	1.1	188.95	0	0.00	188.00	1.1	2,732	0.04%
2021/08/09	26.2	195.95	3	193.67	191.00	23.2	2,839	0.82%
2021/08/06	0.2	203.50	0	0.00	201.00	0.2	2,891	0.01%
2021/08/05	5	200.50	4	203.25	200.00	1	2,990	0.03%
2021/07/30	2	190.00	1	193.00	193.00	1	3,320	0.03%
2021/07/29	4	190.50	0.5	186.00	193.00	3.5	3,319	0.11%
2021/07/28	0.5	180.00	0	0.00	179.50	0.5	3,294	0.02%
2021/07/27	5	187.30	3	187.50	185.00	2	3,317	0.06%
2021/07/23	2	195.00	5	195.90	196.00	-3	3,441	-0.09%
2021/07/22	2.2	195.10	3	198.00	195.50	-0.8	3,532	-0.02%
2021/07/21	4	200.38	0	0.00	197.00	4	3,559	0.11%
2021/07/16	1	204.00	7	206.00	204.50	-6	3,616	-0.17%
2021/07/14	1	202.00	5	199.50	203.50	-4	3,670	-0.11%
2021/07/13	2	205.00	0	0.00	203.50	2	3,681	0.05%
2021/07/12	4	209.49	0	0.00	209.00	4	3,690	0.11%
2021/07/09	2	208.02	0	0.00	207.50	2	3,683	0.05%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	3	209.17	0	0.00	209.50	3	3,724	0.08%
2021/07/06	1	211.00	0	0.00	211.00	1	3,739	0.03%
2021/07/05	3	220.00	0	0.00	219.00	3	3,756	0.08%
2021/07/02	1	225.00	0	0.00	225.00	1	3,753	0.03%
2021/07/01	4	228.63	0.3	234.97	227.50	3.7	3,753	0.10%
2021/06/30	0	0.00	14	227.68	232.00	-14	3,737	-0.38%
2021/06/29	3	220.00	0.1	221.82	219.00	2.9	3,729	0.08%
2021/06/28	2	218.00	2	218.75	221.00	0	3,759	0.00%
2021/06/25	0	0.00	2	211.25	211.00	-2	3,815	-0.05%
2021/06/23	3	207.50	1.1	210.18	207.50	1.9	3,996	0.05%
2021/06/21	5	216.60	0	0.00	212.00	5	4,031	0.12%
2021/06/18	2	221.75	1	222.00	221.00	1	4,037	0.02%
2021/06/17	4	219.38	1	218.00	218.00	3	4,021	0.07%
2021/06/16	2	220.25	2	223.00	219.50	0	4,050	0.00%
2021/06/15	5	221.20	1	221.50	221.50	4	4,063	0.10%
2021/06/11	12.2	230.07	16	228.81	222.50	-3.9	4,046	-0.10%
2021/06/10	2	216.00	6	223.92	232.50	-4	3,944	-0.10%
2021/06/09	5	214.40	9	216.44	211.50	-4	3,939	-0.10%
2021/06/08	2	203.00	0	0.00	203.00	2	3,827	0.05%
2021/06/07	1	206.00	1	203.00	203.00	0	3,828	0.00%
2021/06/04	4	212.38	3	210.17	206.00	1	3,813	0.03%
2021/06/02	2	206.75	3	205.67	205.00	-1	3,770	-0.03%
2021/06/01	1	206.50	0	0.00	206.50	1	3,770	0.03%
2021/05/31	2	203.00	0	0.00	204.50	2	3,762	0.05%
2021/05/28	3	207.33	0	0.00	207.00	3	3,764	0.08%
2021/05/27	2	213.25	2	217.50	207.00	0	3,787	0.00%
2021/05/26	1	208.50	9	208.61	213.00	-8	3,736	-0.21%
2021/05/25	5.1	204.89	0	0.00	202.50	5.1	4,135	0.12%
2021/05/24	3	204.83	2	208.75	204.00	1	4,305	0.02%
2021/05/21	1	201.50	4	202.75	205.50	-3	4,611	-0.07%
2021/05/20	4	200.25	1	204.50	199.00	3	4,576	0.07%
2021/05/19	2	201.00	1	206.50	201.50	1	4,638	0.02%
2021/05/18	18	199.94	18	200.81	208.00	0	4,650	0.00%
2021/05/17	8	199.06	10	199.50	196.00	-2	4,676	-0.04%
2021/05/14	7	220.14	6	217.25	216.50	1	4,659	0.02%
2021/05/13	5.1	222.87	1	230.50	218.00	4.1	4,622	0.09%
2021/05/12	18.1	236.22	19	237.45	221.50	-0.9	4,591	-0.02%
2021/05/11	0.5	230.59	2	229.75	225.50	-1.6	4,442	-0.03%
2021/05/10	10	232.40	8	231.81	229.50	2	4,431	0.04%
2021/05/07	4	226.50	17	226.59	235.00	-13	4,396	-0.30%
2021/05/06	1	219.00	2	214.00	214.00	-1	4,359	-0.02%
2021/05/05	7	220.43	6	220.33	219.00	1	4,368	0.02%
2021/05/04	0.8	224.31	2	220.50	220.00	-1.2	4,385	-0.03%
2021/05/03	9	241.94	11	244.50	232.50	-2	4,357	-0.05%
2021/04/29	4	228.50	4.6	230.89	236.00	-0.6	4,298	-0.01%
2021/04/28	17	226.76	6	235.17	225.50	11	4,273	0.26%
2021/04/27	0	0.00	10	221.80	235.00	-10	4,205	-0.24%
2021/04/26	3	218.00	4	214.50	214.00	-1	4,207	-0.02%
2021/04/23	6	223.00	5.4	225.52	218.50	0.6	4,268	0.01%
2021/04/22	3	233.33	5	237.70	227.00	-2	4,327	-0.05%
2021/04/21	6	238.33	9	239.56	235.50	-3	4,405	-0.07%
2021/04/20	4.1	235.55	5.4	234.98	234.50	-1.3	4,460	-0.03%
2021/04/19	9	236.78	3	237.33	234.50	6	4,516	0.13%
2021/04/16	3	241.67	3	242.33	241.50	0	4,537	0.00%
2021/04/15	6	242.33	3	243.67	241.00	3	4,547	0.07%
2021/04/14	7.1	246.08	5	245.50	242.00	2.1	4,573	0.04%
2021/04/13	5	255.10	1	256.00	250.00	4	4,562	0.09%
2021/04/12	13.2	255.33	11	255.95	254.00	2.2	4,570	0.05%
2021/04/09	13	255.12	9	255.72	253.00	4	4,603	0.09%
2021/04/08	4	254.13	8	253.75	252.00	-4	4,658	-0.09%
2021/04/07	6	258.92	3	260.33	258.00	3	4,685	0.06%
2021/04/06	4	260.88	2	264.25	259.00	2	4,743	0.04%
2021/04/01	9	270.56	4	271.75	267.00	5	4,772	0.10%
2021/03/31	4.1	271.34	7	269.43	264.50	-2.9	4,761	-0.06%
2021/03/30	6	275.75	4	276.50	273.00	2	4,714	0.04%
2021/03/29	6	272.25	6	273.33	277.00	0	4,642	0.00%
2021/03/26	2.1	253.50	0	0.00	252.50	2.1	4,518	0.05%
2021/03/24	5	257.30	5	258.30	253.50	0	4,589	0.00%
2021/03/23	2	255.25	3	254.50	250.00	-1	4,732	-0.02%
2021/03/22	2	249.25	1	251.50	246.50	1	4,817	0.02%
2021/03/18	1	264.50	1	264.50	258.00	0	4,961	0.00%
2021/03/17	1	260.51	0	0.00	258.00	1	5,052	0.02%
2021/03/16	3.1	262.02	0	0.00	261.50	3.1	5,156	0.06%
2021/03/15	6.2	269.36	8	274.13	262.00	-1.8	5,168	-0.03%
2021/03/12	0.1	263.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	1	261.50	0	0.00	263.00	1	5,235	0.02%
2021/03/05	0.1	269.00	1	269.97	265.00	-0.9	5,415	-0.02%
2021/03/04	0	0.00	1	252.50	251.00	-1	5,745	-0.02%
2021/03/03	2	254.75	1	252.00	255.50	1	5,817	0.02%
2021/03/02	4	253.38	4.1	250.19	245.00	-0.1	5,826	0.00%
2021/02/26	3.5	265.56	3.3	266.58	260.50	0.2	5,814	0.00%
2021/02/25	46.6	299.80	23	293.96	270.00	23.6	5,776	0.41%
2021/02/24	8	274.38	13.3	275.49	288.00	-5.3	5,346	-0.10%
2021/02/23	7.2	271.26	8	266.44	262.00	-0.8	5,197	-0.02%
2021/02/22	0	0.00	2.2	254.00	254.00	-2.2	4,954	-0.04%
2021/02/19	1	214.50	3	230.00	231.00	-2	5,022	-0.04%
2021/02/18	1.1	209.73	3	212.00	210.00	-1.9	5,008	-0.04%
2021/02/17	5.1	218.14	1.5	217.00	208.00	3.6	5,015	0.07%
2021/02/05	2	213.75	10.3	211.70	220.00	-8.3	4,968	-0.17%
2021/02/04	2	199.25	2	200.00	200.00	0	4,978	0.00%
2021/02/03	4	202.00	6.5	202.40	198.50	-2.5	5,008	-0.05%
2021/02/02	0	0.00	2	187.50	198.00	-2	5,037	-0.04%
2021/02/01	2	184.75	2	185.50	184.50	0	5,057	0.00%
2021/01/29	3	188.50	22	186.32	184.50	-19	5,043	-0.38%
2021/01/28	2	191.50	0.3	191.50	192.50	1.7	5,091	0.03%
2021/01/27	3	196.50	1	195.00	195.00	2	5,163	0.04%
2021/01/26	4.4	199.22	4	197.88	195.00	0.4	5,186	0.01%
2021/01/25	1	204.50	0	0.00	203.00	1	5,185	0.02%
2021/01/22	1	206.50	1.5	210.50	207.00	-0.5	5,215	-0.01%
2021/01/21	3.5	212.71	4.3	211.65	213.50	-0.8	5,289	-0.02%
2021/01/20	1.1	205.01	1	208.00	207.00	0.1	5,496	0.00%
2021/01/19	3.1	207.81	0	0.00	206.00	3.1	5,514	0.06%
2021/01/18	5	211.30	2.3	210.63	210.00	2.7	5,560	0.05%
2021/01/15	0.1	199.00	4	197.75	199.00	-3.9	5,503	-0.07%
2021/01/14	14.1	194.69	14	194.18	189.00	0.1	5,417	0.00%
2021/01/13	4.2	206.51	2.1	206.81	202.00	2.1	5,323	0.04%
2021/01/12	4	218.00	2	217.25	213.50	2	5,269	0.04%
2021/01/11	4.6	214.83	0.3	213.00	212.50	4.3	5,204	0.08%
2021/01/08	3	222.00	0	0.00	222.50	3	5,218	0.06%
2021/01/07	2.2	227.37	3	226.50	225.00	-0.9	5,228	-0.02%
2021/01/06	1.2	227.75	13	224.65	225.50	-11.8	5,209	-0.23%
2021/01/05	1	230.00	1	230.50	230.50	0	5,220	0.00%
2021/01/04	17.2	230.35	0	0.00	229.00	17.2	5,227	0.33%
2020/12/31	12.3	254.10	2	245.25	241.00	10.3	5,212	0.20%
2020/12/30	5	243.00	13	244.81	246.50	-8	5,118	-0.16%
2020/12/29	3.2	247.56	1	252.00	242.00	2.2	5,073	0.04%
2020/12/28	10	239.61	4.5	239.66	244.50	5.5	5,001	0.11%
2020/12/25	4	232.00	4	233.75	231.00	0	4,950	0.00%
2020/12/24	4	229.50	1	231.00	226.00	3	4,948	0.06%
2020/12/23	3	241.11	6	234.25	233.00	-3	4,959	-0.06%
2020/12/22	9	239.11	7.3	237.62	237.00	1.7	4,986	0.03%
2020/12/21	2	241.00	2	238.00	233.50	0	4,990	0.00%
2020/12/18	6.1	245.01	7	244.14	238.50	-0.9	4,982	-0.02%
2020/12/17	26.1	251.98	25	250.80	240.50	1.1	5,021	0.02%
2020/12/16	5	239.60	13.1	245.00	248.50	-8.1	4,909	-0.16%
2020/12/15	10.2	231.31	2	233.25	226.00	8.2	5,047	0.16%
2020/12/14	12	245.71	15.1	245.83	238.50	-3.1	5,032	-0.06%
2020/12/11	10.1	228.55	13.1	227.52	237.50	-3.1	4,937	-0.06%
2020/12/10	10.2	223.03	11.1	222.76	216.00	-0.9	4,882	-0.02%
2020/12/09	3.1	237.35	2	237.50	234.50	1.1	4,796	0.02%
2020/12/08	4.8	244.38	6	242.58	236.00	-1.2	4,776	-0.03%
2020/12/07	2	260.01	0	0.00	255.50	2	4,665	0.04%
2020/12/04	2.3	260.20	1.1	264.18	266.00	1.2	4,665	0.03%
2020/12/03	4.1	261.88	5	261.70	260.00	-0.9	4,726	-0.02%
2020/12/02	3.5	268.92	1	273.50	267.50	2.5	4,730	0.05%
2020/12/01	3.4	280.50	2	276.50	274.00	1.4	4,747	0.03%
2020/11/30	0.1	287.00	1	296.00	286.00	-0.9	4,774	-0.02%
2020/11/27	1	292.00	9	289.06	292.00	-8	4,452	-0.18%
2020/11/26	2	282.00	6	279.08	282.00	-4	4,425	-0.09%
2020/11/25	7	278.50	1	280.00	276.00	6	4,446	0.13%
2020/11/24	0.3	276.28	0	0.00	274.50	0.3	4,451	0.01%
2020/11/23	3	277.33	1	277.50	277.50	2	4,506	0.04%
2020/11/20	0.1	276.00	0	0.00	274.00	0.1	4,575	0.00%
2020/11/19	4	292.43	4	282.25	280.50	0	4,582	0.00%
2020/11/18	8	285.88	2	287.00	287.00	6	4,550	0.13%
2020/11/17	10	273.25	5.5	272.09	277.00	4.5	4,617	0.10%
2020/11/16	0.2	266.00	1	268.50	265.00	-0.8	4,598	-0.02%
2020/11/13	5	262.00	3	266.67	268.50	2	4,623	0.04%
2020/11/12	5	264.40	3.2	265.81	264.50	1.8	4,625	0.04%
2020/11/11	1	280.00	1	280.50	279.00	0	4,559	0.00%
2020/11/10	2.6	285.10	0	0.00	272.00	2.6	4,573	0.06%
2020/11/09	1.1	295.88	0	0.00	285.00	1.1	4,571	0.02%
2020/11/06	1	296.00	2	295.75	296.00	-1	4,622	-0.02%
2020/11/05	1.1	294.55	2	297.00	292.00	-0.9	4,673	-0.02%
2020/11/04	7.2	277.99	9	277.61	290.00	-1.9	4,689	-0.04%
2020/11/03	1	280.50	0.5	287.50	280.50	0.5	4,660	0.01%
2020/11/02	2	293.25	2	293.00	288.00	0	4,729	0.00%
2020/10/30	0.1	293.00	1	294.50	293.00	-0.9	4,734	-0.02%
2020/10/29	12.1	293.00	9	296.33	298.00	3.1	4,709	0.07%
2020/10/28	19.1	323.32	17	316.32	297.00	2.1	4,687	0.04%
2020/10/27	2	322.00	3	319.17	324.50	-1	4,428	-0.02%
2020/10/26	4.2	325.29	0	0.00	320.00	4.2	4,371	0.10%
2020/10/23	0	0.00	2.1	348.76	343.00	-2.1	4,393	-0.05%
2020/10/21	2	353.00	3	352.17	347.50	-1	4,380	-0.02%
2020/10/20	5	349.80	6.1	349.53	351.00	-1.1	4,380	-0.03%
2020/10/16	1	349.00	5	350.90	344.00	-4	4,431	-0.09%
2020/10/15	1	342.00	62	340.06	338.00	-61	4,524	-1.35%
2020/10/14	1	349.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	0	0.00	1	352.00	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	1	349.50	349.00	-1	4,651	-0.02%
2020/10/08	1	353.00	2	350.00	349.50	-1	4,628	-0.02%
2020/10/07	1	345.00	2.1	339.95	338.50	-1.1	4,573	-0.02%
2020/10/06	0.1	342.50	0	0.00	342.00	0.1	4,568	0.00%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	339.00	3	336.17	342.00	-2	4,623	-0.04%
2020/09/29	2.1	338.88	6	336.75	331.00	-3.9	4,614	-0.08%
2020/09/28	2.3	350.17	2	349.00	343.50	0.3	4,689	0.01%
2020/09/25	3	343.83	2.2	353.91	357.00	0.8	4,718	0.02%
2020/09/24	1	333.50	2.1	345.10	345.50	-1.1	4,785	-0.02%
2020/09/23	2	338.25	1	338.00	336.00	1	4,796	0.02%
2020/09/22	6.1	351.39	3	337.50	333.00	3.1	4,843	0.06%
2020/09/21	5.1	362.64	4	364.00	359.50	1.1	4,758	0.02%
2020/09/18	9	350.33	5.1	357.29	367.00	3.9	4,698	0.08%
2020/09/17	2	328.25	1.5	331.06	334.50	0.5	4,477	0.01%
2020/09/16	1.1	328.59	7	327.21	324.50	-5.9	4,464	-0.13%
2020/09/15	5	321.80	2	328.00	328.50	3	4,437	0.07%
2020/09/14	1	309.50	4	308.13	312.50	-3	4,488	-0.07%
2020/09/11	2	305.00	2	304.50	306.00	0	4,440	0.00%
2020/09/10	2	304.25	1	302.00	301.50	1	4,397	0.02%
2020/09/09	2.1	308.19	3	311.67	302.00	-0.9	4,361	-0.02%
2020/09/08	7	283.07	0	0.00	309.50	7	4,352	0.16%
2020/09/07	1	298.50	1	291.00	283.50	0	4,376	0.00%
2020/09/04	3.1	293.97	0.2	303.00	300.00	2.9	4,377	0.07%
2020/09/03	4	311.25	2	312.75	306.00	2	4,422	0.05%
2020/09/02	2	335.25	2	332.00	329.50	0	4,374	0.00%
2020/09/01	2	333.25	0	0.00	330.00	2	4,360	0.05%
2020/08/31	0.1	339.50	5.1	330.87	339.50	-5.1	4,326	-0.12%
2020/08/28	3	322.83	1	323.00	322.00	2	4,298	0.05%
2020/08/27	2.3	328.11	4	329.88	320.50	-1.7	4,276	-0.04%
2020/08/26	2	327.00	3	329.33	330.00	-1	4,227	-0.02%
2020/08/25	0	0.00	5	294.00	303.00	-5	4,205	-0.12%
2020/08/24	5	301.10	7	296.36	299.00	-2	4,188	-0.05%
2020/08/21	14	284.96	14	295.46	293.50	0	4,166	0.00%
2020/08/20	3.3	321.84	1	320.50	303.00	2.3	4,068	0.06%
2020/08/19	1	319.50	2	326.75	336.50	-1	4,045	-0.02%
2020/08/18	8.1	295.52	5	300.70	306.50	3.1	4,028	0.08%
2020/08/17	3.1	274.67	7	278.07	280.00	-4	3,992	-0.10%
2020/08/14	12.1	277.44	3.1	278.52	275.00	9.1	4,238	0.21%
2020/08/13	7	273.14	4	275.83	269.50	3	4,159	0.07%
2020/08/12	3	273.00	4.1	270.64	278.50	-1.1	4,053	-0.03%
2020/08/11	5.3	250.83	17	249.50	253.50	-11.8	3,946	-0.30%
2020/08/10	6	237.83	16	241.19	246.50	-10	3,898	-0.26%
2020/08/07	8.5	224.24	6	225.51	224.50	2.5	3,870	0.06%
2020/08/06	12	227.42	9	232.78	221.00	3	3,827	0.08%
2020/08/04	3	208.50	1.2	218.00	213.50	1.8	3,744	0.05%
2020/08/03	1	197.00	50	185.00	203.50	-49	3,756	-1.30%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/29	36	153.50	19	169.21	153.50	17	3,833	0.44%
2020/07/28	0	0.00	7	170.50	170.50	-7	3,750	-0.19%
2020/07/27	21	189.26	0	0.00	189.00	21	3,731	0.56%
2020/07/24	11	212.32	1	220.00	210.00	10	3,743	0.27%
2020/07/23	6	221.00	31	233.81	224.50	-25	3,790	-0.66%
2020/07/22	0	0.00	11	200.00	213.50	-11	3,843	-0.29%
2020/07/21	41	200.84	1	201.00	194.50	40	3,912	1.02%
2020/07/20	1	216.00	6	216.00	216.00	-5	3,895	-0.13%
2020/07/17	2	247.75	43	240.76	240.00	-41	4,122	-0.99%
2020/07/16	45.1	272.13	5	270.90	266.50	40.1	4,085	0.98%
2020/07/15	1	296.00	2	296.00	296.00	-1	3,937	-0.03%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	6.1	411.07	0.1	405.00	405.00	6.1	3,946	0.15%
2020/07/09	1.5	451.00	0	0.00	450.00	1.5	3,890	0.04%
2020/07/08	1	433.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	3.4	391.81	6.6	391.84	394.50	-3.2	3,871	-0.08%
2020/07/06	2	341.50	18	356.08	359.00	-16	3,749	-0.43%
2020/07/03	9	313.44	4	314.88	326.50	5	3,679	0.14%
2020/07/02	6	289.67	4.1	289.10	297.00	2	3,538	0.06%
2020/07/01	3.1	264.84	3.1	269.52	270.00	0	3,447	0.00%
2020/06/30	0	0.00	1	241.50	249.00	-1	3,353	-0.03%
2020/06/29	1	228.00	1	240.00	241.50	0	3,333	0.00%
2020/06/24	2	229.00	0	0.00	228.00	2	3,300	0.06%
2020/06/22	4	257.75	1.6	265.55	260.00	2.4	3,249	0.07%
2020/06/19	6	242.42	9	244.17	251.00	-3	3,215	-0.09%
2020/06/12	4	172.50	0	0.00	172.50	4	3,126	0.13%
2020/06/11	8	199.99	14	221.07	191.50	-6	3,080	-0.19%
2020/06/10	4	211.38	3	211.83	212.50	1	2,963	0.03%
2020/06/09	1	181.50	10	189.50	193.50	-9	2,913	-0.31%
2020/06/08	1.1	173.27	0	0.00	176.00	1.1	2,801	0.04%
2020/06/04	10	154.00	10.1	151.20	150.50	-0.1	2,754	0.00%
2020/06/02	1	135.00	2	141.25	144.00	-1	2,706	-0.04%
2020/06/01	3	135.00	0	0.00	138.50	3	2,681	0.11%
2020/05/29	2	145.00	13	140.54	139.50	-11	2,654	-0.41%
2020/05/28	0	0.00	1.5	131.35	134.00	-1.5	2,596	-0.06%
2020/05/27	0	0.00	3	120.33	126.00	-3	2,615	-0.11%
2020/05/26	3	132.50	0	0.00	123.50	3	2,638	0.11%
2020/05/25	0	0.00	1.5	132.34	132.50	-1.5	2,589	-0.06%
2020/05/22	6	121.33	10.7	114.23	125.00	-4.7	2,545	-0.19%
2020/05/21	3	114.50	2	114.50	114.50	1	2,478	0.04%
2020/05/20	34.4	123.23	13.1	126.26	127.00	21.3	2,458	0.87%
2020/05/18	0	0.00	0	105.00	105.00	0	2,158	0.00%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	0	0.00	2	87.10	87.10	-2	2,131	-0.09%
2020/05/13	1	74.10	1.5	75.89	79.20	-0.5	2,079	-0.03%
2020/05/11	3	72.77	2	74.00	73.00	1	1,979	0.05%
2020/05/08	3	76.07	14.9	74.61	75.20	-11.9	1,939	-0.61%
2020/05/07	5	70.52	0	0.00	74.00	5	1,891	0.26%
2020/05/05	6	66.50	12	67.62	67.70	-6	1,795	-0.33%
2020/05/04	0	0.00	6	60.00	61.60	-6	1,715	-0.35%
2020/04/30	3	55.50	3	54.50	56.00	0	1,682	0.00%
2020/04/29	3	53.47	0	0.00	52.80	3	1,644	0.18%
2020/04/28	4	51.45	5	50.50	51.60	-1	1,625	-0.06%
2020/04/27	10	55.63	0	0.00	55.80	10	1,583	0.63%
2020/04/24	22	55.19	8	56.23	55.10	14	1,505	0.93%
2020/04/23	2	51.00	13	49.92	51.70	-11	1,350	-0.81%
2020/04/22	14	46.54	1.5	45.83	47.00	12.6	1,252	1.00%
2020/04/21	16	46.10	36	46.10	46.10	-20	1,106	-1.81%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/16	0	0.00	0.6	34.70	34.70	-0.6	797	-0.07%
2020/04/14	5	31.87	0	0.00	31.55	5	795	0.63%
2020/04/10	0	0.00	10	29.95	29.95	-10	758	-1.32%
2020/04/08	11	29.88	7	29.50	29.85	4	758	0.53%
2020/04/06	0	0.00	1	26.60	27.00	-1	755	-0.13%
2020/03/30	0	0.00	5	24.39	24.80	-5	792	-0.63%
2020/03/26	1	25.30	0	0.00	25.05	1	790	0.13%
2020/03/25	0	0.00	5	24.63	25.00	-5	784	-0.64%
2020/03/23	5	20.45	1	21.05	21.05	4	760	0.53%
2020/03/12	0	0.00	1	28.20	28.50	-1	696	-0.14%
2020/03/09	0	0.00	15	31.18	30.75	-15	712	-2.11%
2020/03/06	2	31.10	0	0.00	31.20	2	695	0.29%
2020/03/04	3	30.35	0	0.00	30.50	3	690	0.43%
2020/03/03	5	30.90	0	0.00	30.60	5	687	0.73%
2020/03/02	0	0.00	1	30.20	30.80	-1	681	-0.15%
2020/02/27	6	31.33	0	0.00	31.30	6	662	0.91%
2020/02/24	6	30.05	0	0.00	30.05	6	577	1.04%
2020/02/21	0	0.00	1	30.65	30.00	-1	597	-0.17%
2020/02/14	0	0.00	1	29.25	28.80	-1	571	-0.17%
2020/02/13	0	0.00	2	29.15	29.10	-2	569	-0.35%
2020/02/05	0	0.00	1	28.10	27.80	-1	544	-0.18%
2020/02/04	1	26.90	3	26.78	27.00	-2	538	-0.37%
2020/01/30	0	0.00	1	28.10	27.80	-1	532	-0.19%
2020/01/20	1	29.20	0	0.00	29.15	1	539	0.19%
2020/01/17	0	0.00	1	29.50	29.25	-1	534	-0.19%
2020/01/16	0	0.00	1	29.40	29.40	-1	532	-0.19%
2020/01/14	0	0.00	1	29.90	29.90	-1	530	-0.19%
2020/01/09	0	0.00	1	29.60	29.45	-1	519	-0.19%
2020/01/08	1	29.20	0	0.00	29.40	1	520	0.19%
2020/01/03	2	30.28	3	30.22	30.50	-1	500	-0.20%
2020/01/02	0	0.00	4	29.60	29.75	-4	482	-0.83%
2019/12/31	2	29.40	1	29.25	29.40	1	478	0.21%
2019/12/30	3	29.67	3	30.63	29.80	0	481	0.00%
2019/12/27	0	0.00	2	31.63	31.70	-2	453	-0.44%
2019/12/26	1	30.55	1.6	30.72	31.00	-0.6	426	-0.15%
2019/12/23	0	0.00	1	29.70	29.40	-1	402	-0.25%
2019/12/20	1	29.35	0	0.00	29.35	1	398	0.25%
2019/12/19	1	29.25	0	0.00	29.25	1	397	0.25%
2019/12/17	0	0.00	5	29.10	29.15	-5	394	-1.27%
2019/12/16	2	29.35	1	29.80	29.25	1	396	0.25%
2019/12/12	2	29.00	0	0.00	28.95	2	387	0.52%
2019/12/09	0	0.00	1	29.50	29.40	-1	385	-0.26%
2019/12/06	2	30.20	1	30.60	29.75	1	387	0.26%
2019/12/05	1	31.20	11	31.50	30.80	-10	375	-2.66%
2019/12/04	0	0.00	1	29.30	29.50	-1	350	-0.29%
2019/12/02	1	29.05	0	0.00	28.40	1	351	0.28%
2019/11/29	0	0.00	1	29.55	29.05	-1	359	-0.28%
2019/11/28	1	28.90	0	0.00	28.80	1	364	0.27%
2019/11/26	0	0.00	1	28.85	28.85	-1	362	-0.28%
2019/11/25	2	29.63	1	29.95	29.45	1	358	0.28%
2019/11/22	0	0.00	1	30.15	29.80	-1	354	-0.28%
2019/11/21	3	29.43	7	29.50	29.50	-4	345	-1.16%
2019/11/20	1	29.35	1	29.35	29.35	0	324	0.00%
2019/11/15	6	27.69	0	0.00	27.90	6	319	1.88%
2019/11/14	0	0.00	2	26.65	26.65	-2	322	-0.62%
2019/11/04	2	27.05	0	0.00	27.30	2	333	0.60%
2019/10/31	0	0.00	1	27.05	27.05	-1	343	-0.29%
2019/10/30	0	0.00	1	27.10	27.25	-1	342	-0.29%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/24	1	27.60	0	0.00	27.85	1	330	0.30%
2019/10/18	0	0.00	2	27.90	27.90	-2	340	-0.59%
2019/10/17	0	0.00	2	27.90	27.90	-2	343	-0.58%
2019/10/14	1	27.75	2	28.00	27.80	-1	355	-0.28%
2019/10/09	0	0.00	1	27.80	27.80	-1	359	-0.28%
2019/10/04	2	28.30	2	27.90	27.90	0	354	0.00%
2019/10/03	1	28.35	0	0.00	28.40	1	346	0.29%
2019/09/24	1	29.35	0	0.00	29.40	1	342	0.29%
2019/09/02	0	0.00	2	30.10	30.50	-2	310	-0.64%
2019/08/30	2	29.65	1	29.80	29.75	1	300	0.33%
2019/08/27	0	0.00	2	29.90	29.85	-2	297	-0.67%
2019/08/20	1	31.30	0	0.00	30.90	1	271	0.37%
2019/08/05	0	0.00	1	29.20	28.90	-1	226	-0.44%
2019/08/01	0	0.00	1	29.00	28.90	-1	217	-0.46%
2019/07/29	0	0.00	1	29.35	28.90	-1	211	-0.47%
2019/07/26	1	28.75	0	0.00	29.00	1	211	0.47%
2019/07/24	1	29.00	0	0.00	29.25	1	210	0.48%
2019/07/18	0	0.00	3	29.52	29.35	-3	208	-1.44%
2019/07/16	1	28.80	0	0.00	28.85	1	198	0.50%
2019/07/15	0	0.00	2	29.20	28.95	-2	196	-1.02%
2019/07/09	0	0.00	12	28.40	28.35	-12	200	-5.98%
2019/07/08	0	0.00	2	28.50	28.40	-2	205	-0.97%
2019/07/02	2	28.45	0	0.00	28.25	2	212	0.94%
2019/07/01	0	0.00	1.1	27.75	27.90	-1.1	212	-0.51%
2019/06/21	1	28.70	0	0.00	28.40	1	223	0.45%
2019/06/20	1	28.65	0	0.00	28.65	1	224	0.45%
2019/06/14	0	0.00	1	27.60	28.65	-1	230	-0.43%
2019/06/12	1	26.90	0	0.00	26.95	1	251	0.40%
2019/06/11	1	27.20	0	0.00	27.10	1	268	0.37%
2019/05/14	0	0.00	1	26.60	27.15	-1	554	-0.18%
2019/05/07	1	28.70	0	0.00	28.65	1	556	0.18%
2019/04/22	0.1	29.35	0	0.00	29.55	0.1	559	0.02%
2019/04/19	1	29.50	0	0.00	29.55	1	560	0.18%
2019/04/16	0	0.00	3	29.70	29.85	-3	576	-0.52%
2019/04/12	1	30.25	2	30.25	30.00	-1	578	-0.17%
2019/04/10	2	29.85	1	30.00	29.80	1	571	0.18%
2019/04/09	2	29.80	3	29.97	30.00	-1	569	-0.18%
2019/04/08	0	29.10	0	0.00	29.25	0	561	0.00%
2019/04/01	1	29.15	1	28.95	28.95	0	560	0.00%
2019/03/29	1	29.40	0	0.00	29.40	1	556	0.18%
2019/03/28	1	29.70	0	0.00	29.50	1	558	0.18%
2019/03/26	0	0.00	1	29.85	29.75	-1	558	-0.18%
2019/03/25	1	29.65	0	0.00	29.55	1	556	0.18%
2019/03/22	1	29.75	8	29.71	29.70	-7	557	-1.26%
2019/03/21	0	0.00	1	29.85	29.70	-1	556	-0.18%
2019/03/20	4	29.25	3	29.50	29.25	1	553	0.18%
2019/03/19	5	29.65	0	0.00	29.35	5	552	0.91%
2019/03/18	2	29.05	2	29.00	29.00	0	550	0.00%
2019/03/15	0	0.00	1	29.65	29.45	-1	541	-0.18%
2019/03/14	1	29.90	0	0.00	30.00	1	526	0.19%
2019/03/12	5	32.06	5	31.58	31.65	0	508	0.00%
2019/03/11	5	32.27	1	32.00	32.00	4	507	0.79%
2019/03/08	3	32.63	3	33.57	33.10	0	504	0.00%
2019/03/05	3	31.82	0	0.00	31.80	3	463	0.65%
2019/02/27	1	31.65	1	31.80	31.55	0	455	0.00%
2019/02/26	3	30.92	4	31.38	31.10	-1	460	-0.22%
2019/02/25	5	31.14	3	30.95	30.95	2	461	0.43%
2019/02/22	1	31.25	1	31.60	31.50	0	454	0.00%
2019/02/21	1	32.30	2	32.53	32.25	-1	447	-0.22%
2019/02/20	1	32.00	2	32.08	32.00	-1	431	-0.23%
2019/02/19	8	31.99	7	31.84	31.60	1	421	0.24%
2019/02/18	0	0.00	5	32.61	32.70	-5	387	-1.29%
2019/02/15	0	0.00	12	30.04	29.75	-12	322	-3.73%
2019/02/14	7	29.06	2	29.13	29.10	5	299	1.67%
2019/02/11	1	28.10	0	0.00	28.35	1	295	0.34%
2019/01/29	4	27.98	1	27.90	27.70	3	315	0.95%
2019/01/22	0	0.00	2	27.35	27.30	-2	316	-0.63%
2019/01/17	1	26.75	1	26.90	26.90	0	329	0.00%
2019/01/16	2	26.90	2	26.85	26.85	0	340	0.00%
2019/01/14	3	26.90	3	26.85	26.85	0	365	0.00%
2019/01/11	2	27.60	2	27.40	27.25	0	372	0.00%
2019/01/09	2	28.13	0	0.00	27.80	2	401	0.50%
2019/01/08	0	0.00	2	28.55	28.40	-2	402	-0.50%
2019/01/07	2	27.00	0	0.00	27.00	2	390	0.51%
2019/01/03	0	0.00	11	27.09	27.20	-11	423	-2.60%
2019/01/02	0	0.00	2	26.73	26.60	-2	474	-0.42%
2018/12/14	0	0.00	5	27.10	26.80	-5	614	-0.81%
2018/12/11	0	0.00	1	26.70	26.70	-1	631	-0.16%
2018/12/07	0	0.00	5	26.90	27.00	-5	681	-0.73%
2018/12/06	0	0.00	2.5	26.82	26.85	-2.5	709	-0.35%
2018/12/05	3	27.50	3	27.85	27.70	0	711	0.00%
2018/12/04	5	28.16	3	28.23	27.75	2	738	0.27%
2018/12/03	6	28.44	4	28.30	28.30	2	779	0.26%
2018/11/30	2	28.60	1	29.30	28.55	1	780	0.13%
2018/11/29	1	27.90	0	0.00	28.50	1	768	0.13%
2018/11/28	1	27.95	0	0.00	27.95	1	760	0.13%
2018/11/26	0	0.00	1	27.70	27.90	-1	757	-0.13%
2018/11/23	0	0.00	5	27.65	27.70	-5	756	-0.66%
2018/11/20	0	0.00	2	27.00	26.95	-2	744	-0.27%
2018/11/09	1	27.70	0	0.00	27.65	1	747	0.13%
2018/11/07	2	28.20	8	28.53	28.30	-6	744	-0.81%
2018/11/06	8	28.78	3	29.00	28.60	5	749	0.67%
2018/11/02	3	26.98	0	0.00	26.95	3	734	0.41%
2018/10/24	0	0.00	2	29.20	28.70	-2	726	-0.28%
2018/10/23	0	0.00	11.9	29.39	29.20	-11.9	717	-1.66%
2018/10/22	1	29.50	3	30.00	29.35	-2	708	-0.28%
2018/10/19	1	28.20	3	28.53	29.15	-2	694	-0.29%
2018/10/18	0	0.00	4	29.35	28.70	-4	687	-0.58%
2018/10/15	1	26.70	0	0.00	26.55	1	658	0.15%
2018/10/11	2	26.25	1	26.40	26.20	1	652	0.15%
2018/10/09	5	30.13	1	29.25	29.10	4	630	0.63%
2018/10/08	0	0.00	7	31.41	31.90	-7	578	-1.21%
2018/10/05	6	28.48	5	28.83	29.00	1	511	0.20%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/10/03	1	27.70	1	28.00	27.75	0	511	0.00%
2018/10/02	0	0.00	1	28.90	28.45	-1	513	-0.19%
2018/10/01	0	0.00	1	28.75	28.60	-1	522	-0.19%
2018/09/28	3	28.30	1	29.20	28.25	2	531	0.38%
2018/09/27	1	28.75	1	29.10	28.30	0	538	0.00%
2018/09/26	1	28.45	3	28.30	28.50	-2	536	-0.37%
2018/09/20	1	27.95	1	28.60	27.70	0	533	0.00%
2018/09/19	2	27.95	0	0.00	27.80	2	541	0.37%
2018/09/18	3	28.35	0	0.00	28.10	3	544	0.55%
2018/09/17	0	0.00	1	29.80	29.00	-1	540	-0.19%
2018/09/14	4	28.88	2	29.05	29.05	2	538	0.37%
2018/09/13	7	30.09	6	30.54	29.20	1	531	0.19%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/11	4	27.05	2	26.55	26.55	2	472	0.42%
2018/09/10	2	27.10	0	0.00	27.05	2	469	0.43%
2018/09/07	0	0.00	3	29.00	28.95	-3	447	-0.67%
2018/09/06	0	0.00	3	26.40	26.40	-3	412	-0.73%
2018/09/05	2	25.60	2	25.30	25.30	0	412	0.00%
2018/09/04	5	25.60	0	0.00	25.60	5	426	1.17%
2018/08/22	8	25.58	3	25.40	25.40	5	620	0.81%
2018/08/20	5	25.70	1	25.35	25.40	4	671	0.60%
2018/08/15	0	0.00	2	26.40	25.95	-2	725	-0.28%
2018/08/14	2	26.95	0	0.00	26.70	2	748	0.27%
2018/08/13	6	27.00	4	26.35	26.35	2	758	0.26%
2018/08/10	2	28.45	8	28.26	28.30	-6	760	-0.79%
2018/08/09	3	28.50	3	28.55	28.55	0	784	0.00%
2018/08/08	2	29.05	1	28.70	28.70	1	809	0.12%
2018/08/03	3	29.30	5	29.20	29.10	-2	939	-0.21%
2018/08/02	0	0.00	1	28.80	28.75	-1	987	-0.10%
2018/07/31	3	28.50	4	28.63	28.60	-1	1,129	-0.09%
2018/07/27	0	0.00	3	29.43	29.10	-3	1,441	-0.21%
2018/07/26	1	29.45	6	29.48	29.00	-5	1,724	-0.29%
2018/07/24	1	29.05	0	0.00	29.05	1	1,792	0.06%
2018/07/23	3	29.50	3	28.80	28.80	0	1,802	0.00%
2018/07/20	7	29.97	0	0.00	29.70	7	1,821	0.38%
2018/07/19	3	30.05	3	29.90	29.90	0	1,839	0.00%
2018/07/18	4	30.88	0	0.00	30.05	4	1,863	0.21%
2018/07/17	3	31.22	3	31.90	31.10	0	1,877	0.00%
2018/07/16	1	31.10	0	0.00	31.10	1	1,899	0.05%
2018/07/13	2	32.03	0	0.00	31.70	2	1,924	0.10%
2018/07/12	4	31.45	4	32.10	31.95	0	1,933	0.00%
2018/07/11	1	32.10	14	32.36	31.65	-13	1,944	-0.67%
2018/07/10	1	29.00	1	31.00	31.00	0	1,950	0.00%
2018/07/09	1	29.15	2	29.15	29.05	-1	1,979	-0.05%
2018/07/06	0	0.00	2	28.40	27.90	-2	2,023	-0.10%
2018/07/05	5	28.92	0	0.00	27.90	5	2,052	0.24%
2018/07/04	1	29.25	0	0.00	29.10	1	2,132	0.05%
2018/07/03	0	0.00	1	29.85	29.85	-1	2,203	-0.05%
2018/07/02	4	30.60	1	31.35	30.60	3	2,208	0.14%
2018/06/28	4	30.66	3	30.40	30.40	1	2,217	0.05%
2018/06/27	3	32.25	0	0.00	31.65	3	2,215	0.14%
2018/06/26	2	32.30	2	32.25	32.25	0	2,218	0.00%
2018/06/25	8.6	32.97	10	33.20	32.80	-1.4	2,227	-0.06%
2018/06/20	6	32.57	2	32.20	32.20	4	2,284	0.18%
2018/06/19	4	32.88	4	33.03	32.75	0	2,299	0.00%
2018/06/15	2	32.70	0	0.00	33.20	2	2,318	0.09%
2018/06/14	3	33.60	5	32.90	32.85	-2	2,338	-0.09%
2018/06/13	5	33.95	1	34.45	33.60	4	2,377	0.17%
2018/06/12	3	33.70	12	33.99	33.95	-9	2,404	-0.37%
2018/06/11	12	34.07	2	34.05	34.70	10	2,475	0.40%
2018/06/08	1	33.20	1	33.15	33.10	0	2,514	0.00%
2018/06/07	4	34.35	1	33.90	33.85	3	2,502	0.12%
2018/06/06	3	35.00	3	34.45	34.45	0	2,494	0.00%
2018/05/31	0	0.00	11	35.05	36.25	-11	2,534	-0.43%
2018/05/30	1	34.60	20	35.25	34.60	-19	2,564	-0.74%
2018/05/29	1	36.20	0	0.00	35.75	1	2,547	0.04%
2018/05/28	5	36.60	0	0.00	36.45	5	2,557	0.20%
2018/05/25	9	37.13	0	0.00	36.80	9	2,556	0.35%
2018/05/24	3	37.55	4	37.61	37.60	-1	2,532	-0.04%
2018/05/18	2	36.90	0	0.00	37.15	2	2,467	0.08%
2018/05/17	4	37.50	0	0.00	37.20	4	2,454	0.16%
2018/05/16	0	0.00	10	38.80	38.50	-10	2,429	-0.41%
2018/05/14	5	37.80	12	38.88	39.00	-7	2,370	-0.30%
2018/05/11	1	36.30	1	36.55	36.05	0	2,323	0.00%
2018/05/10	2	37.25	2	37.35	37.90	0	2,277	0.00%
2018/05/09	7	38.89	12	38.29	37.60	-5	2,226	-0.22%
2018/05/08	30	40.65	2	39.95	39.65	28	2,153	1.30%
2018/05/07	10	41.03	20	42.33	40.70	-10	2,087	-0.48%
2018/05/04	29	39.53	6	38.06	40.40	23	1,959	1.17%
2018/05/03	16.2	38.85	31	38.64	39.60	-14.8	1,774	-0.84%
2018/05/02	6	36.00	6	36.00	36.00	0	1,491	0.00%
2018/04/30	0	0.00	5	32.75	32.75	-5	1,461	-0.34%
2018/04/26	10	30.65	1	32.50	30.00	9	1,409	0.64%
2018/04/25	1	29.75	1	30.20	31.50	0	1,391	0.00%
2018/04/24	7	30.96	6	30.00	30.00	1	1,372	0.07%
2018/04/23	14	31.94	8	31.91	31.90	6	1,352	0.44%
2018/04/20	4	31.80	0	0.00	31.70	4	1,337	0.30%
2018/04/19	5	30.64	1.4	31.47	31.20	3.6	1,325	0.27%
2018/04/18	0	0.00	1	29.50	29.45	-1	1,300	-0.08%
2018/04/17	1	30.00	0	0.00	29.85	1	1,287	0.08%
2018/04/16	1	31.50	1	31.25	30.60	0	1,273	0.00%
2018/04/12	1	32.85	9	32.68	32.30	-8	1,235	-0.65%
2018/04/11	3	31.23	1	31.45	31.85	2	1,180	0.17%
2018/04/10	2	30.85	8	31.61	30.80	-6	1,142	-0.53%
2018/04/09	8	29.57	9	29.61	30.05	-1	1,055	-0.09%
2018/04/03	2	27.60	1	27.95	27.35	1	982	0.10%
2018/04/02	1	27.35	6	27.42	27.00	-5	971	-0.51%
2018/03/30	2	27.20	2	27.20	27.20	0	956	0.00%
2018/03/29	2	27.55	4.1	27.99	27.50	-2.1	947	-0.22%
2018/03/28	8	27.26	1	27.25	27.25	7	936	0.75%
2018/03/27	4	27.96	2	28.05	27.70	2	936	0.21%
2018/03/26	2	28.75	0	0.00	28.35	2	921	0.22%
2018/03/23	1	26.40	2	26.85	26.60	-1	885	-0.11%
2018/03/22	1	26.80	0	0.00	26.80	1	865	0.12%
2018/03/21	4	27.50	4	27.73	27.55	0	844	0.00%
2018/03/20	2	27.95	2	28.20	27.75	0	820	0.00%
2018/03/19	0	0.00	3.4	28.10	28.10	-3.4	796	-0.43%
2018/03/16	8	26.72	6	27.00	27.30	2	748	0.27%
2018/03/15	2	27.00	1	27.55	27.30	1	717	0.14%
2018/03/14	0	0.00	4	25.61	26.45	-4	634	-0.63%
2018/03/13	5	24.05	3	24.05	24.05	2	580	0.34%
2018/03/12	0	0.00	1	24.45	24.20	-1	578	-0.17%
2018/03/09	1	24.15	4	24.30	23.80	-3	570	-0.53%
2018/03/08	3	24.85	3	24.60	24.60	0	556	0.00%
2018/03/07	6	25.10	0	0.00	24.90	6	543	1.10%
2018/03/05	1	24.80	11	25.02	25.15	-10	458	-2.18%
2018/03/02	1	22.60	0	0.00	22.90	1	394	0.25%
2018/03/01	2	23.40	7	22.54	23.40	-5	384	-1.30%
2018/02/27	5	21.00	1	22.60	22.60	4	345	1.16%
2018/02/21	0	0.00	1	20.60	20.55	-1	330	-0.30%
2018/02/09	0	0.00	2	19.50	19.65	-2	341	-0.59%
2018/02/08	1	19.95	0	0.00	20.10	1	342	0.29%
2018/02/01	3	20.70	7	20.74	20.65	-4	334	-1.20%
2018/01/26	0	0.00	3	21.80	21.60	-3	333	-0.90%
2018/01/25	0	0.00	0.1	21.20	21.30	-0.1	332	-0.03%
2018/01/24	0	21.40	0	0.00	21.55	0	333	0.00%
2018/01/18	4	22.08	1	22.00	21.85	3	333	0.90%
2018/01/17	3	22.50	0	0.00	22.10	3	336	0.89%
2018/01/16	4	22.43	5	22.80	22.75	-1	340	-0.29%
2018/01/15	3	22.38	0	0.00	22.75	3	335	0.89%
2018/01/10	0	0.00	3	22.00	21.85	-3	326	-0.92%
2018/01/09	1.1	21.22	0	0.00	21.85	1.1	323	0.32%
2018/01/08	0	0.00	8	22.09	21.80	-8	322	-2.48%
2018/01/03	0	0.00	3	20.80	20.70	-3	303	-0.99%
2018/01/02	0	0.00	4	20.45	20.45	-4	297	-1.34%