南電 (8046)-元大-桃興券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/02	1	184.00	0	0.00	182.50	1	2,859	0.04%
2024/04/30	0	0.00	0	188.50	187.00	0	2,855	0.00%
2024/04/29	5	189.00	0	189.50	190.50	5	2,864	0.17%
2024/04/26	12	188.83	0	0.00	188.00	12	2,872	0.42%
2024/04/25	0	189.00	41	188.49	188.00	-41	2,880	-1.42%
2024/04/24	4	189.75	4	193.75	194.50	0	2,849	0.00%
2024/04/23	10	180.60	2	184.00	185.00	8	2,742	0.29%
2024/04/22	1	176.00	0	0.00	174.50	1	2,657	0.04%
2024/04/19	3.1	173.33	0	0.00	171.50	3.1	2,634	0.12%
2024/04/18	0.2	179.02	2	181.00	179.00	-1.8	2,557	-0.07%
2024/04/17	5.1	182.50	1	183.00	181.50	4.1	2,527	0.16%
2024/04/16	2	184.50	7	184.00	185.00	-5	2,493	-0.20%
2024/04/15	0	192.50	0	0.00	190.50	0	2,500	0.00%
2024/04/12	1	200.00	0	0.00	199.00	1	2,528	0.04%
2024/04/11	2.2	199.59	0	0.00	199.50	2.2	2,601	0.08%
2024/04/03	0	0.00	1.6	210.50	209.00	-1.6	2,805	-0.06%
2024/04/02	1.6	207.44	0	0.00	208.00	1.6	2,809	0.06%
2024/04/01	22.1	208.44	0.2	208.00	209.50	21.9	2,812	0.78%
2024/03/29	1	200.99	1	200.00	200.50	0	2,785	0.00%
2024/03/28	0	200.50	2	199.00	198.00	-2	2,778	-0.07%
2024/03/27	0.1	203.00	4	202.38	202.00	-4	2,823	-0.14%
2024/03/26	2.3	206.59	32	205.88	204.00	-29.7	2,872	-1.03%
2024/03/25	0.1	208.50	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	0	0.00	0.2	211.00	211.00	-0.2	2,996	-0.01%
2024/03/21	0	0.00	1	211.50	212.00	-1	3,036	-0.03%
2024/03/20	6	210.50	0	212.29	212.50	6	3,096	0.19%
2024/03/19	4	211.00	4	211.00	211.50	0	3,104	0.00%
2024/03/18	24	206.02	1	203.00	211.00	23	3,115	0.74%
2024/03/15	2	202.50	21.5	202.47	202.00	-19.5	3,110	-0.63%
2024/03/14	0	0.00	1	204.02	206.00	-1	3,108	-0.03%
2024/03/13	1.6	203.77	2	205.00	203.00	-0.5	3,126	-0.01%
2024/03/12	6	208.33	0	0.00	209.00	6	3,128	0.19%
2024/03/08	3	205.17	2.1	206.74	206.50	0.9	3,322	0.03%
2024/03/07	0.1	205.00	2	204.25	203.50	-1.9	3,378	-0.06%
2024/03/06	0	206.50	2.2	206.00	206.00	-2.1	3,388	-0.06%
2024/03/05	4	210.88	4	211.63	210.00	0	3,400	0.00%
2024/03/04	2	208.50	0	0.00	209.00	2	3,442	0.06%
2024/03/01	11	212.45	0.4	211.43	210.50	10.7	3,459	0.31%
2024/02/29	11.4	209.04	0	0.00	211.50	11.4	3,458	0.33%
2024/02/27	1.1	213.24	30	219.00	210.50	-28.9	3,424	-0.84%
2024/02/26	1	221.00	1	221.00	221.00	0	3,357	0.00%
2024/02/23	0	0.00	2	223.50	221.50	-2	3,390	-0.06%
2024/02/22	3	225.00	0	0.00	225.00	3	3,425	0.09%
2024/02/21	1	228.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	0.1	230.00	1	230.00	229.50	-0.9	3,414	-0.03%
2024/02/19	8	230.88	10	231.90	230.50	-2	3,454	-0.06%
2024/02/16	3	225.00	1	227.00	228.00	2	3,462	0.06%
2024/02/05	2	225.25	0.8	226.00	225.50	1.2	3,451	0.03%
2024/02/02	0	0.00	0.3	227.50	227.50	-0.3	3,491	-0.01%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	5	227.90	0	0.00	227.00	5	3,579	0.14%
2024/01/30	5	229.50	0.1	228.00	227.00	4.9	3,603	0.14%
2024/01/29	3	228.00	6	228.25	228.00	-3	3,628	-0.08%
2024/01/25	0	0.00	1	226.00	224.50	-1	3,778	-0.03%
2024/01/24	3	225.67	2	226.00	225.50	1	3,781	0.03%
2024/01/23	1	226.50	1	228.00	227.50	0	3,825	0.00%
2024/01/19	13	221.42	3	222.00	221.50	10	3,865	0.26%
2024/01/18	7.2	217.40	2	218.50	216.50	5.2	3,906	0.13%
2024/01/17	2.6	221.64	1	218.50	218.50	1.6	3,917	0.04%
2024/01/16	0	0.00	0	223.50	223.50	0	3,903	0.00%
2024/01/15	3.2	226.31	4	225.38	224.00	-0.9	3,890	-0.02%
2024/01/12	1	227.00	0	0.00	229.00	1	3,882	0.03%
2024/01/11	1	226.50	2	227.25	228.00	-1	3,931	-0.03%
2024/01/10	3	225.00	3	225.83	225.50	0	3,980	0.00%
2024/01/09	7.7	226.40	5.1	227.00	226.00	2.6	3,991	0.07%
2024/01/08	3.1	224.73	5	225.60	224.50	-1.9	3,978	-0.05%
2024/01/05	7	228.86	2	227.00	227.00	5	3,914	0.13%
2024/01/04	10.2	233.48	2.7	232.40	231.00	7.5	3,860	0.19%
2024/01/03	3.2	244.96	0	0.00	243.00	3.2	3,772	0.09%
2024/01/02	1.1	251.02	1	251.50	250.00	0.1	3,822	0.00%
2023/12/29	1	249.00	0	0.00	251.50	1	3,818	0.03%
2023/12/28	2	247.50	1	248.00	248.00	1	3,827	0.03%
2023/12/27	1	249.50	2	249.25	250.00	-1	3,836	-0.03%
2023/12/26	2	248.50	4	248.13	247.50	-2	3,883	-0.05%
2023/12/22	2	243.25	1	241.50	241.50	1	3,974	0.03%
2023/12/20	1	246.50	1	246.50	245.50	0	3,964	0.00%
2023/12/19	6	246.42	1	246.50	244.50	5	3,977	0.13%
2023/12/15	3	253.50	0	0.00	252.50	3	4,052	0.07%
2023/12/14	7	251.14	1	251.50	252.00	6	4,078	0.15%
2023/12/13	2	249.00	2	249.75	250.00	0	4,157	0.00%
2023/12/12	8	250.38	2	251.00	248.00	6	4,381	0.14%
2023/12/11	3	252.00	3	253.50	252.50	0	4,415	0.00%
2023/12/08	11	249.73	5.1	250.88	250.00	5.9	4,443	0.13%
2023/12/07	2.3	247.16	8.3	250.96	247.00	-6	4,529	-0.13%
2023/12/06	4	249.63	5	255.10	249.00	-1	4,527	-0.02%
2023/12/05	3	250.01	12.6	254.39	252.50	-9.5	4,476	-0.21%
2023/12/04	4.1	246.09	2	241.50	250.50	2.1	4,364	0.05%
2023/12/01	0	0.00	8	248.75	249.50	-8	4,269	-0.19%
2023/11/30	1.2	248.83	0	0.00	248.00	1.2	4,251	0.03%
2023/11/29	1	247.50	12	246.29	251.00	-11	4,252	-0.26%
2023/11/28	11.1	243.44	23	244.04	245.00	-11.9	4,208	-0.28%
2023/11/27	8.1	238.38	1	238.50	239.00	7.1	4,170	0.17%
2023/11/24	1.1	238.05	1.5	238.50	238.00	-0.5	4,195	-0.01%
2023/11/22	21	237.71	0	0.00	237.00	21	4,265	0.49%
2023/11/21	1	244.00	4	242.75	242.50	-3	4,264	-0.07%
2023/11/20	1	238.00	1	239.00	239.00	0	4,280	0.00%
2023/11/17	0	0.00	1	237.50	237.00	-1	4,269	-0.02%
2023/11/16	2	237.24	1	238.45	238.50	1	4,271	0.02%
2023/11/15	1	235.50	1.2	235.50	235.50	-0.2	4,240	-0.01%
2023/11/14	1	231.00	1	230.50	230.50	0	4,201	0.00%
2023/11/13	0	233.00	1	233.00	230.50	-1	4,221	-0.02%
2023/11/10	3.1	223.52	0.2	225.00	228.00	2.9	4,226	0.07%
2023/11/09	7.1	228.51	0	0.00	227.50	7.1	4,200	0.17%
2023/11/08	3.5	231.71	2	232.50	231.00	1.5	4,201	0.04%
2023/11/07	4	232.00	0	0.00	232.50	4	4,181	0.10%
2023/11/06	1	236.50	0	0.00	237.00	1	4,201	0.02%
2023/11/03	13.3	234.08	1	232.50	232.50	12.3	4,199	0.29%
2023/11/02	0	0.00	1	243.00	243.00	-1	4,130	-0.02%
2023/11/01	0.1	239.50	0	0.00	240.00	0.1	4,126	0.00%
2023/10/31	0	0.00	1.1	235.89	236.00	-1.1	4,181	-0.03%
2023/10/30	0	0.00	0	234.50	232.00	0	4,263	0.00%
2023/10/27	3	233.67	2	234.50	233.50	1	4,309	0.02%
2023/10/26	5.2	231.35	0	0.00	229.00	5.2	4,322	0.12%
2023/10/25	4	238.75	0	0.00	238.00	4	4,282	0.09%
2023/10/24	4	236.00	0	0.00	238.00	4	4,327	0.09%
2023/10/23	2.2	238.32	0	0.00	237.00	2.2	4,353	0.05%
2023/10/20	2	239.00	1	238.01	239.50	1	4,398	0.02%
2023/10/19	4	244.38	0.1	246.54	242.50	3.9	4,421	0.09%
2023/10/18	2	251.00	0	0.00	250.50	2	4,439	0.05%
2023/10/16	5.3	252.70	4.6	252.41	253.00	0.8	4,580	0.02%
2023/10/13	1	256.50	2.2	257.00	257.00	-1.2	4,789	-0.03%
2023/10/12	3	257.50	1	257.50	256.50	2	4,835	0.04%
2023/10/11	0	0.00	2	258.25	260.00	-2	4,923	-0.04%
2023/10/06	11	255.82	0	0.00	251.50	11	5,040	0.22%
2023/10/05	4	262.25	2	261.00	260.50	2	5,050	0.04%
2023/10/04	2.1	262.71	1	262.00	264.00	1.1	5,058	0.02%
2023/10/03	2	262.00	0	0.00	262.00	2	5,070	0.04%
2023/10/02	1	268.00	2	270.75	267.50	-1	5,179	-0.02%
2023/09/28	2	270.25	0.1	267.50	266.50	1.9	5,182	0.04%
2023/09/27	1.1	261.60	7	263.57	265.00	-6	5,166	-0.12%
2023/09/26	1.3	263.96	1	265.00	263.00	0.3	5,193	0.01%
2023/09/25	2	267.50	9	270.00	269.00	-7	5,186	-0.13%
2023/09/22	2	262.75	5.1	262.59	267.00	-3.1	5,138	-0.06%
2023/09/21	3	259.84	1	261.50	263.50	2	5,088	0.04%
2023/09/20	5.1	264.44	0	0.00	260.50	5.1	5,100	0.10%
2023/09/19	2	273.75	1.5	274.20	271.00	0.5	5,047	0.01%
2023/09/18	7	273.23	9	273.11	272.50	-2	4,983	-0.04%
2023/09/15	6.2	269.31	19.6	267.70	272.00	-13.4	4,889	-0.27%
2023/09/14	2	257.50	17	258.38	259.00	-15	4,683	-0.32%
2023/09/13	2	260.75	3.1	259.21	257.50	-1.1	4,665	-0.02%
2023/09/12	3	256.68	7.2	257.81	260.50	-4.2	4,689	-0.09%
2023/09/11	1	247.50	0.1	249.50	251.00	0.9	4,724	0.02%
2023/09/08	1.2	250.17	2	250.50	249.00	-0.8	4,791	-0.02%
2023/09/07	1	249.00	13	251.27	250.00	-12	4,860	-0.25%
2023/09/06	0	248.00	5	248.50	249.00	-5	4,890	-0.10%
2023/09/05	2	247.00	5	248.50	248.00	-3	4,945	-0.06%
2023/09/04	2	248.50	6	248.00	250.00	-4	5,054	-0.08%
2023/09/01	0.1	240.50	11	241.68	243.00	-10.9	5,138	-0.21%
2023/08/31	1.1	241.07	2	242.00	241.50	-1	5,234	-0.02%
2023/08/30	2	243.50	2	243.75	243.00	0	5,299	0.00%
2023/08/29	14	243.14	4.1	242.02	244.00	10	5,405	0.18%
2023/08/28	11	235.27	4	236.63	236.50	7	5,416	0.13%
2023/08/25	14	232.00	1	231.00	231.00	13	5,489	0.24%
2023/08/24	6.2	234.50	15.1	239.47	239.50	-9	5,579	-0.16%
2023/08/23	1	230.50	0	0.00	230.50	1	5,698	0.02%
2023/08/22	0	229.50	0	0.00	229.50	0	5,872	0.00%
2023/08/21	0	228.50	1	228.50	228.00	-1	6,151	-0.02%
2023/08/18	9.1	232.22	4	231.88	231.00	5.1	6,247	0.08%
2023/08/17	1.1	232.10	1	234.50	236.50	0.1	6,326	0.00%
2023/08/16	1	237.00	1	238.00	236.00	0	6,441	0.00%
2023/08/15	0.3	235.48	11.1	234.00	236.50	-10.8	6,553	-0.17%
2023/08/14	1	230.00	0	0.00	232.00	1	6,639	0.02%
2023/08/11	0	0.00	1	241.00	238.50	-1	6,726	-0.01%
2023/08/10	8.2	240.41	0	0.00	238.50	8.2	6,828	0.12%
2023/08/09	7	246.86	2	250.00	247.00	5	6,830	0.07%
2023/08/08	5	246.30	27	246.85	245.00	-22	6,867	-0.32%
2023/08/07	6	252.25	1	251.00	250.50	5	6,877	0.07%
2023/08/04	6.1	250.74	2	252.75	252.50	4.1	6,923	0.06%
2023/08/02	16	252.59	2	255.25	251.50	14	7,040	0.20%
2023/08/01	4.2	251.65	3	251.50	249.50	1.2	7,091	0.02%
2023/07/31	5.2	251.51	2	251.00	248.00	3.2	7,135	0.04%
2023/07/28	12	252.21	1	252.00	254.50	11	7,229	0.15%
2023/07/27	13	250.54	2	253.50	250.00	11	7,271	0.15%
2023/07/26	2.2	255.86	30	257.50	254.50	-27.9	7,344	-0.38%
2023/07/25	1	263.50	1.1	259.34	258.00	-0.1	7,480	0.00%
2023/07/24	3	263.67	2	263.00	261.50	1	7,518	0.01%
2023/07/21	5	260.30	3	261.67	258.00	2	7,599	0.03%
2023/07/20	2	267.01	3.1	270.39	267.00	-1.1	7,689	-0.01%
2023/07/19	5.3	273.20	11.2	274.12	266.50	-5.9	7,723	-0.08%
2023/07/18	23.2	274.61	20.3	272.96	275.50	2.9	7,678	0.04%
2023/07/17	3	263.67	0.1	263.50	262.50	3	7,491	0.04%
2023/07/14	9.1	268.01	5	266.90	266.00	4.1	7,540	0.05%
2023/07/13	3	268.98	9	264.94	264.50	-6	7,468	-0.08%
2023/07/12	5	254.00	16	254.25	254.50	-11	7,352	-0.15%
2023/07/11	6	246.67	0	0.00	247.00	6	7,336	0.08%
2023/07/10	5.1	245.81	2	244.50	243.50	3.1	7,441	0.04%
2023/07/07	22.3	249.85	1	248.00	246.50	21.3	7,447	0.29%
2023/07/06	14	257.64	0	0.00	255.50	14	7,352	0.19%
2023/07/05	1.3	263.40	22.1	263.17	261.50	-20.8	7,356	-0.28%
2023/07/04	6.3	262.69	0	0.00	262.00	6.3	7,334	0.09%
2023/07/03	11	267.50	0	0.00	270.00	11	7,384	0.15%
2023/06/29	3.3	263.08	0	0.00	262.50	3.3	7,637	0.04%
2023/06/28	13.1	263.97	1	265.50	262.00	12.1	7,679	0.16%
2023/06/27	3	269.50	10	268.50	268.50	-7	7,779	-0.09%
2023/06/26	1	274.00	1	276.54	275.00	0	7,818	0.00%
2023/06/21	3	279.17	1	282.50	278.00	2	8,025	0.02%
2023/06/20	5	280.30	3	280.33	281.50	2	8,127	0.02%
2023/06/19	6.3	278.82	2	279.00	278.00	4.3	8,249	0.05%
2023/06/16	1.4	279.71	0	0.00	279.50	1.4	8,322	0.02%
2023/06/15	19.2	284.94	5	284.10	281.00	14.2	8,296	0.17%
2023/06/14	2.1	293.29	5	294.00	293.50	-2.9	8,249	-0.04%
2023/06/13	2	290.29	8	289.38	293.00	-6	8,253	-0.07%
2023/06/12	6	283.75	3	285.50	286.00	3	8,243	0.04%
2023/06/09	13	283.77	9	282.28	284.50	4	8,308	0.05%
2023/06/08	7.6	281.63	5	283.50	282.00	2.6	8,401	0.03%
2023/06/07	4.5	290.25	41.1	290.17	290.00	-36.6	8,463	-0.43%
2023/06/06	6.3	298.42	1	299.00	296.50	5.3	8,514	0.06%
2023/06/05	3	305.68	3	306.50	305.00	0	8,504	0.00%
2023/06/02	4	306.13	8.2	305.77	308.00	-4.2	8,495	-0.05%
2023/06/01	5	299.80	1	299.50	298.50	4	8,464	0.05%
2023/05/31	10	302.30	18.4	299.73	303.00	-8.4	8,667	-0.10%
2023/05/30	18.3	296.71	4	298.00	294.00	14.3	8,725	0.16%
2023/05/29	12.1	304.79	10	303.76	302.50	2.1	8,686	0.02%
2023/05/26	5.1	306.56	16	304.47	303.00	-10.9	8,597	-0.13%
2023/05/25	10	305.05	12.1	301.67	302.50	-2.1	8,464	-0.02%
2023/05/24	2	289.00	6	289.58	292.00	-4	8,223	-0.05%
2023/05/23	0	0.00	1	286.00	289.00	-1	8,138	-0.01%
2023/05/22	1	284.50	1	281.00	281.50	0	8,079	0.00%
2023/05/19	7	292.64	7	290.00	293.00	0	7,965	0.00%
2023/05/18	7	287.50	6.5	289.92	285.50	0.5	7,929	0.01%
2023/05/17	45	287.20	5.1	288.65	286.50	39.9	7,927	0.50%
2023/05/16	3	289.00	5	290.00	288.50	-2	7,854	-0.03%
2023/05/15	0.1	281.14	0	0.00	281.00	0.1	7,773	0.00%
2023/05/12	0	0.00	1	284.03	287.00	-1	7,789	-0.01%
2023/05/11	0	0.00	1	281.50	278.00	-1	7,758	-0.01%
2023/05/10	4.5	283.00	5	284.30	282.50	-0.5	7,761	-0.01%
2023/05/09	8	287.44	9.1	285.40	287.50	-1.1	7,767	-0.01%
2023/05/08	3.1	281.31	4	282.50	281.00	-0.9	7,773	-0.01%
2023/05/05	6	275.83	8.1	276.92	277.50	-2.1	7,758	-0.03%
2023/05/04	5	269.30	2	270.50	272.50	3	7,857	0.04%
2023/05/03	0	278.00	5	278.40	276.00	-5	7,900	-0.06%
2023/05/02	4	277.88	8	278.63	277.50	-4	7,915	-0.05%
2023/04/28	4	275.75	12	275.71	274.50	-8	7,942	-0.10%
2023/04/27	4	263.87	5	264.20	266.50	-1	7,815	-0.01%
2023/04/26	2	261.25	5	264.70	269.00	-3	7,812	-0.04%
2023/04/25	8	267.38	3	263.00	258.00	5	7,838	0.06%
2023/04/24	5	264.50	6	260.67	268.50	-1	7,743	-0.01%
2023/04/21	4	260.75	6	260.25	260.00	-2	7,734	-0.03%
2023/04/20	6	256.83	2	256.00	255.00	4	7,732	0.05%
2023/04/19	4	256.50	5	255.80	254.00	-1	7,858	-0.01%
2023/04/18	0	0.00	3	264.17	263.00	-3	7,907	-0.04%
2023/04/17	1	264.50	0.1	263.00	264.50	0.9	8,079	0.01%
2023/04/14	6	264.58	3	263.33	263.00	3	8,253	0.04%
2023/04/13	4.1	267.40	1.1	271.05	264.00	3	8,265	0.04%
2023/04/12	1.1	272.00	0	0.00	274.50	1.1	8,201	0.01%
2023/04/10	7	274.57	2	274.75	275.50	5	8,270	0.06%
2023/04/07	3	275.00	0	0.00	274.00	3	8,272	0.04%
2023/04/06	8	273.94	5	274.10	274.50	3	8,283	0.04%
2023/03/31	12.1	285.17	5	285.80	283.00	7.1	8,310	0.08%
2023/03/30	14	280.61	13	278.00	281.00	1	8,315	0.01%
2023/03/29	7	273.85	7.1	274.20	272.00	-0.1	8,478	0.00%
2023/03/28	8.1	278.56	25.1	274.69	273.50	-17	8,836	-0.19%
2023/03/27	12	283.96	9	282.94	285.50	3	8,862	0.03%
2023/03/24	19	287.87	10.1	287.73	286.50	8.9	9,014	0.10%
2023/03/23	20	276.33	17.3	278.02	280.50	2.7	8,871	0.03%
2023/03/22	7	275.57	13	276.88	275.50	-6	8,921	-0.07%
2023/03/21	2	268.75	4.2	268.58	269.00	-2.2	8,944	-0.02%
2023/03/20	3.1	264.00	2	263.50	262.50	1.1	8,933	0.01%
2023/03/17	2	261.75	4	262.25	261.00	-2	9,094	-0.02%
2023/03/16	0	0.00	6	261.58	259.00	-6	9,229	-0.07%
2023/03/15	5.1	261.51	6	262.83	259.50	-0.9	9,580	-0.01%
2023/03/14	4	260.38	2	260.25	260.00	2	9,712	0.02%
2023/03/13	3	260.83	0	0.00	266.00	3	9,889	0.03%
2023/03/10	3.4	266.15	13	266.27	260.00	-9.6	9,931	-0.10%
2023/03/09	14.2	266.29	11.1	266.49	266.50	3.1	10,174	0.03%
2023/03/08	7	261.57	6	260.75	263.00	1	10,063	0.01%
2023/03/07	4.1	258.14	2	257.00	258.50	2.1	10,084	0.02%
2023/03/06	2	261.00	13	261.23	261.00	-11	10,128	-0.11%
2023/03/03	9.3	260.60	15	260.47	259.00	-5.7	10,261	-0.06%
2023/03/02	7	250.55	17.2	246.26	250.50	-10.2	10,165	-0.10%
2023/03/01	5.2	238.51	13	234.00	240.50	-7.8	10,116	-0.08%
2023/02/24	4.3	236.60	19.4	237.12	235.00	-15.1	10,158	-0.15%
2023/02/23	3	242.00	8	239.38	243.00	-5	10,183	-0.05%
2023/02/22	7	241.29	2	241.00	240.00	5	10,408	0.05%
2023/02/21	3.4	246.97	5.1	244.85	247.00	-1.8	10,602	-0.02%
2023/02/20	4.1	245.14	2	247.00	244.00	2.1	10,845	0.02%
2023/02/17	38	245.25	11	244.86	245.50	27	11,153	0.24%
2023/02/16	13	245.69	14.2	247.10	247.50	-1.2	11,793	-0.01%
2023/02/15	6	242.25	6.1	241.18	244.00	-0.1	11,900	0.00%
2023/02/14	7	238.00	6	237.00	238.50	1	11,952	0.01%
2023/02/13	2	233.03	2	236.50	233.00	0	12,322	0.00%
2023/02/10	7	239.14	2	241.25	237.00	5	12,572	0.04%
2023/02/09	6.1	242.84	4	243.13	243.00	2.1	12,694	0.02%
2023/02/08	6	244.67	5	245.10	244.00	1	12,976	0.01%
2023/02/07	9.1	242.55	9	241.78	244.00	0.1	13,058	0.00%
2023/02/06	18.2	240.87	12	240.63	239.00	6.2	13,207	0.05%
2023/02/03	16.1	260.15	16	255.22	255.00	0.1	13,161	0.00%
2023/02/02	18.3	260.57	25.1	261.39	264.50	-6.8	13,207	-0.05%
2023/02/01	25	255.26	22.1	254.36	255.50	2.9	13,225	0.02%
2023/01/31	10	244.00	4.1	244.60	243.00	5.9	13,197	0.04%
2023/01/30	9.1	243.07	7.7	242.68	246.00	1.4	13,404	0.01%
2023/01/17	4	233.25	6	232.83	234.50	-2	13,495	-0.01%
2023/01/16	7	232.93	7.3	233.31	233.00	-0.3	13,839	0.00%
2023/01/13	14.2	234.38	6	234.75	230.00	8.2	14,000	0.06%
2023/01/12	3.1	232.68	11	234.00	232.00	-8	14,152	-0.06%
2023/01/11	8	234.75	8	237.00	234.00	0	14,447	0.00%
2023/01/10	7	234.00	4	234.13	236.50	3	14,660	0.02%
2023/01/09	7.2	234.44	5.3	234.13	236.00	1.9	14,843	0.01%
2023/01/06	13.1	226.76	18.5	225.08	227.50	-5.4	14,819	-0.04%
2023/01/05	20.3	222.65	8	223.69	219.50	12.3	14,815	0.08%
2023/01/04	17.2	225.35	12	225.63	223.00	5.2	14,728	0.04%
2023/01/03	6	231.84	9	226.94	233.00	-3	14,662	-0.02%
2022/12/30	8	230.88	8	229.13	227.00	0	14,732	0.00%
2022/12/29	11	230.86	9	229.22	231.00	2	14,768	0.01%
2022/12/28	6.2	231.85	10	235.80	231.50	-3.8	14,913	-0.03%
2022/12/27	9	239.61	10.2	241.30	238.00	-1.2	15,074	-0.01%
2022/12/26	7	237.86	4	239.88	237.00	3	15,149	0.02%
2022/12/23	9.2	240.33	11	239.73	242.00	-1.8	15,276	-0.01%
2022/12/22	21.3	238.98	14	238.36	243.00	7.3	15,283	0.05%
2022/12/21	11	237.77	9	237.56	237.00	2	15,279	0.01%
2022/12/20	26.1	243.66	17	245.50	241.50	9.1	15,189	0.06%
2022/12/19	8.1	258.96	8	258.50	257.00	0.1	14,930	0.00%
2022/12/16	10	262.20	6	261.00	260.00	4	14,855	0.03%
2022/12/15	4	273.63	8	272.38	274.00	-4	14,757	-0.03%
2022/12/14	19	273.29	21	272.45	274.00	-2	14,743	-0.01%
2022/12/13	22	276.61	9	277.56	270.00	13	14,790	0.09%
2022/12/12	7.2	279.79	7	280.93	281.00	0.2	14,675	0.00%
2022/12/09	17.2	287.31	13	287.15	281.50	4.2	14,751	0.03%
2022/12/08	20	283.43	20	280.38	287.00	0	14,641	0.00%
2022/12/07	23.4	287.64	26	283.75	278.50	-2.6	14,622	-0.02%
2022/12/06	13.1	308.69	20	309.03	304.50	-7	14,293	-0.05%
2022/12/05	11	305.64	10	309.15	310.50	1	14,155	0.01%
2022/12/02	11	293.41	15.1	291.80	295.50	-4.1	13,957	-0.03%
2022/12/01	19	288.11	14.9	288.71	286.50	4.1	13,977	0.03%
2022/11/30	7	268.93	16	267.66	269.50	-9	13,656	-0.07%
2022/11/29	1.2	266.80	4	268.88	267.00	-2.9	13,768	-0.02%
2022/11/28	2.1	270.19	3	270.83	273.00	-0.9	13,889	-0.01%
2022/11/25	34	274.26	25	273.52	271.00	9	14,066	0.06%
2022/11/24	21	267.14	36.1	264.52	270.00	-15.1	13,891	-0.11%
2022/11/23	8	262.00	8	262.00	259.00	0	13,814	0.00%
2022/11/22	6	262.33	5	261.20	262.00	1	13,857	0.01%
2022/11/21	25	260.82	14.2	260.91	261.00	10.8	13,867	0.08%
2022/11/18	12.8	262.30	23	262.09	258.00	-10.3	13,855	-0.07%
2022/11/17	33.1	272.72	15	270.27	267.50	18.1	13,777	0.13%
2022/11/16	25.3	267.18	27	268.46	272.50	-1.7	13,810	-0.01%
2022/11/15	24.2	266.07	42	265.17	270.50	-17.9	13,909	-0.13%
2022/11/14	20.2	263.14	25	266.96	263.00	-4.8	13,834	-0.03%
2022/11/11	0	0.00	11	256.50	256.50	-11	13,368	-0.08%
2022/11/10	33	232.24	6	233.67	233.50	27	13,309	0.20%
2022/11/09	13	233.15	19.5	230.21	234.50	-6.5	13,340	-0.05%
2022/11/08	19	219.66	42	221.06	219.00	-23	13,260	-0.17%
2022/11/07	31	217.61	10	215.95	214.50	21	13,156	0.16%
2022/11/04	33	212.33	48	215.53	217.00	-15	13,147	-0.11%
2022/11/03	6	215.50	5	214.30	217.00	1	12,958	0.01%
2022/11/02	28	212.23	18.8	211.88	217.50	9.2	12,985	0.07%
2022/11/01	13.4	209.57	4	211.13	208.50	9.4	12,849	0.07%
2022/10/31	10	211.85	10.1	212.20	211.50	-0.1	12,874	0.00%
2022/10/28	15	207.67	20	207.63	208.50	-5	12,879	-0.04%
2022/10/27	10	206.40	11	203.95	207.00	-1	12,750	-0.01%
2022/10/26	15.1	200.07	12	201.46	199.50	3.1	12,741	0.02%
2022/10/25	11	207.32	8.1	209.18	207.00	3	12,665	0.02%
2022/10/24	17	206.68	22	206.00	207.50	-5	12,654	-0.04%
2022/10/21	10	198.05	8	201.94	195.00	2	12,710	0.02%
2022/10/20	20	197.20	16.1	198.22	199.50	4	12,735	0.03%
2022/10/19	12	206.17	44.7	205.79	205.00	-32.7	12,665	-0.26%
2022/10/18	34.1	199.22	31	200.34	201.00	3.1	12,497	0.02%
2022/10/17	26	190.31	6	192.08	195.00	20	12,474	0.16%
2022/10/14	1	193.00	2.1	192.23	195.50	-1.1	12,509	-0.01%
2022/10/13	7	185.79	12	181.79	178.00	-5	12,619	-0.04%
2022/10/12	3	189.33	6	189.67	189.00	-3	12,571	-0.02%
2022/10/11	3.7	192.83	1.2	194.48	187.50	2.5	12,616	0.02%
2022/10/07	7.1	204.70	3	206.33	204.00	4.1	12,604	0.03%
2022/10/06	17	204.00	5	201.80	207.00	12	12,628	0.10%
2022/10/05	6.2	202.59	7	202.57	200.50	-0.9	12,668	-0.01%
2022/10/04	9	195.83	5	197.50	198.00	4	12,570	0.03%
2022/10/03	4.5	188.67	2	184.50	188.50	2.5	12,519	0.02%
2022/09/30	11	188.86	13.3	183.06	189.00	-2.3	12,630	-0.02%
2022/09/29	11	189.23	11	188.59	186.00	0	12,684	0.00%
2022/09/28	0	0.00	6	190.50	187.00	-6	12,715	-0.05%
2022/09/27	6.5	196.69	4	196.25	200.00	2.5	12,759	0.02%
2022/09/26	7.1	198.52	2.1	200.57	193.00	5	12,737	0.04%
2022/09/23	6.1	206.74	3	207.17	205.00	3.1	12,722	0.02%
2022/09/22	16.6	207.61	4	209.75	207.00	12.6	12,698	0.10%
2022/09/21	3	217.18	4.1	217.36	216.00	-1	12,641	-0.01%
2022/09/20	2.1	223.43	2	219.00	220.50	0.1	12,644	0.00%
2022/09/19	3	222.00	5	223.60	222.00	-2	12,513	-0.02%
2022/09/16	4.5	224.90	3	222.00	221.50	1.5	12,492	0.01%
2022/09/15	4.3	230.12	4	230.63	228.00	0.3	12,403	0.00%
2022/09/14	5.2	227.92	12	226.38	229.50	-6.9	12,408	-0.06%
2022/09/13	9.1	243.00	6	242.50	240.00	3.1	12,285	0.02%
2022/09/12	3	247.67	3.1	247.99	246.50	-0.1	12,262	0.00%
2022/09/08	5.1	244.26	6.1	242.51	242.00	-1	12,336	-0.01%
2022/09/07	11.1	241.27	22	242.05	242.00	-11	12,397	-0.09%
2022/09/06	6	253.41	6	252.67	250.50	0	12,319	0.00%
2022/09/05	11	249.32	9	251.78	247.50	2	12,305	0.02%
2022/09/02	6	245.08	7	247.07	243.00	-1	12,206	-0.01%
2022/09/01	16.4	254.69	6	250.92	244.50	10.4	12,032	0.09%
2022/08/31	2	269.25	2	268.00	270.50	0	11,794	0.00%
2022/08/30	7	267.21	3	267.00	267.50	4	11,767	0.03%
2022/08/29	8.2	264.63	12	261.75	266.50	-3.8	11,715	-0.03%
2022/08/26	25	281.44	4	281.62	278.00	21	11,605	0.18%
2022/08/25	9	274.78	10	274.45	276.00	-1	11,562	-0.01%
2022/08/24	12	272.75	11	271.18	270.00	1	11,603	0.01%
2022/08/23	11.5	277.46	29	281.17	274.00	-17.5	11,453	-0.15%
2022/08/22	25	297.74	15	293.40	288.00	10	11,245	0.09%
2022/08/19	26	286.87	31.3	288.85	295.00	-5.3	10,925	-0.05%
2022/08/18	24.3	275.51	22	279.02	281.50	2.3	10,763	0.02%
2022/08/17	3	279.50	11	278.45	278.00	-8	10,705	-0.07%
2022/08/16	28	282.71	23.7	279.60	277.00	4.3	10,591	0.04%
2022/08/15	14	278.75	10.6	278.21	282.00	3.4	10,432	0.03%
2022/08/12	10	260.05	9.4	259.72	261.50	0.6	10,094	0.01%
2022/08/11	13	255.27	20	255.03	254.00	-7	9,930	-0.07%
2022/08/10	9	247.28	8	247.63	245.50	1	9,778	0.01%
2022/08/09	10	249.30	13.1	249.31	249.00	-3.1	9,654	-0.03%
2022/08/08	20	244.00	8	242.38	246.50	12	9,525	0.13%
2022/08/05	4	244.00	6	243.08	244.00	-2	9,468	-0.02%
2022/08/04	18	235.39	13	235.58	234.50	5	9,353	0.05%
2022/08/03	8	234.87	12.1	235.12	234.00	-4	9,176	-0.04%
2022/08/02	14.1	235.85	10	237.70	238.00	4.1	9,128	0.05%
2022/08/01	13.1	238.90	11	236.91	243.50	2.1	8,992	0.02%
2022/07/29	15.5	242.00	17	241.88	240.50	-1.5	8,840	-0.02%
2022/07/28	23.3	246.07	31.1	243.59	238.50	-7.8	8,673	-0.09%
2022/07/27	10.1	261.57	11	257.68	263.50	-0.9	8,248	-0.01%
2022/07/26	14.5	261.19	2	254.50	254.50	12.5	7,993	0.16%
2022/07/25	6.1	275.74	20	274.20	272.00	-13.9	7,811	-0.18%
2022/07/22	21	283.45	15.2	280.23	278.50	5.8	7,679	0.08%
2022/07/21	4.1	273.49	4	278.75	282.00	0.1	7,498	0.00%
2022/07/20	9	266.06	6	265.75	266.50	3	7,230	0.04%
2022/07/19	8.1	253.98	8	253.69	253.00	0.1	7,063	0.00%
2022/07/18	11	260.27	8	259.19	259.00	3	7,012	0.04%
2022/07/15	3	248.00	4	250.63	253.50	-1	6,872	-0.01%
2022/07/14	1	236.02	1	246.00	247.00	0	6,744	0.00%
2022/07/13	5	246.00	1	250.00	242.00	4	6,583	0.06%
2022/07/12	6	241.83	10	240.20	238.50	-4	6,465	-0.06%
2022/07/11	10.1	254.37	4	249.25	248.50	6.1	6,373	0.10%
2022/07/08	13	260.73	24	260.21	262.00	-11	6,216	-0.18%
2022/07/07	19	247.42	2	249.00	251.50	17	5,992	0.28%
2022/07/06	2	248.00	3	247.67	243.00	-1	5,833	-0.02%
2022/07/05	4	242.86	2	245.75	247.00	2	5,761	0.04%
2022/07/04	2	252.50	2	250.25	244.00	0	5,570	0.00%
2022/07/01	2	251.75	2	255.50	244.00	0	5,428	0.00%
2022/06/30	1.1	267.23	1	260.50	260.50	0.1	5,294	0.00%
2022/06/29	0.1	276.26	0	0.00	273.50	0.1	5,213	0.00%
2022/06/28	3	292.84	1	289.50	289.50	2	5,134	0.04%
2022/06/27	4	295.13	4	298.08	312.50	0	5,099	0.00%
2022/06/24	1	291.00	1	284.00	284.50	0	5,038	0.00%
2022/06/23	1	295.00	4	289.63	286.50	-3	4,981	-0.06%
2022/06/22	3	298.86	3.2	294.16	294.00	-0.2	4,931	0.00%
2022/06/21	3	311.17	0	0.00	314.00	3	4,846	0.06%
2022/06/20	2	312.50	2	300.75	299.00	0	4,812	0.00%
2022/06/17	5	316.00	2	314.75	316.00	3	4,736	0.06%
2022/06/16	4	328.49	3	322.67	316.00	1	4,613	0.02%
2022/06/15	3.1	336.90	2.1	328.56	329.50	1	4,489	0.02%
2022/06/14	3	341.83	2	338.75	343.00	1	4,421	0.02%
2022/06/13	0.2	345.01	1	345.00	345.00	-0.8	4,377	-0.02%
2022/06/10	2	360.00	0	0.00	365.00	2	4,379	0.05%
2022/06/09	1	371.00	2	373.50	372.00	-1	4,350	-0.02%
2022/06/08	2	367.50	1	370.00	365.00	1	4,333	0.02%
2022/06/07	11	372.98	0	0.00	367.50	11	4,335	0.25%
2022/06/06	1	375.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	4	367.50	2	367.75	372.00	2	4,373	0.05%
2022/06/01	8.2	378.30	2	375.75	371.00	6.2	4,385	0.14%
2022/05/31	1.1	394.44	1	392.50	394.50	0.1	4,295	0.00%
2022/05/30	1	393.00	3.2	392.31	395.00	-2.2	4,324	-0.05%
2022/05/27	2.5	375.64	0	0.00	376.50	2.5	4,282	0.06%
2022/05/26	4	374.50	2	379.50	368.00	2	4,372	0.05%
2022/05/25	6	378.33	3	376.67	381.00	3	4,314	0.07%
2022/05/24	0	387.50	0	0.00	380.00	0	4,219	0.00%
2022/05/20	2	410.00	3	402.00	401.50	-1	4,207	-0.02%
2022/05/19	1	404.50	1	402.50	407.50	0	4,241	0.00%
2022/05/18	0	0.00	1	413.00	414.00	-1	4,263	-0.02%
2022/05/16	0	0.00	0	412.00	401.00	0	4,301	0.00%
2022/05/13	1	387.50	3	392.01	398.00	-2	4,277	-0.05%
2022/05/12	3	387.00	1	381.00	381.00	2	4,265	0.05%
2022/05/11	3	397.50	3	394.50	391.00	0	4,229	0.00%
2022/05/10	1	405.00	1	387.00	404.00	0	4,228	0.00%
2022/05/09	1	404.50	0	0.00	395.00	1	4,273	0.02%
2022/05/06	2	397.25	2	399.50	401.50	0	4,351	0.00%
2022/05/05	0	0.00	1	420.00	418.00	-1	4,332	-0.02%
2022/05/03	0	0.00	2	399.00	399.50	-2	4,350	-0.05%
2022/04/29	4	405.25	3	408.83	404.00	1	4,417	0.02%
2022/04/28	1	396.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	3	398.00	3.1	396.43	409.00	-0.1	4,415	0.00%
2022/04/26	3	406.83	2	406.25	406.00	1	4,382	0.02%
2022/04/25	1	404.00	3.2	410.18	406.50	-2.2	4,401	-0.05%
2022/04/22	1.1	437.70	9	441.00	434.50	-7.9	4,379	-0.18%
2022/04/21	1	457.50	1	459.50	462.50	0	4,380	0.00%
2022/04/20	4	456.50	3	457.50	458.50	1	4,406	0.02%
2022/04/19	0	0.00	1	452.00	449.00	-1	4,421	-0.02%
2022/04/18	3	434.67	3	436.17	440.50	0	4,468	0.00%
2022/04/15	6.1	445.26	3	452.67	441.00	3.1	4,550	0.07%
2022/04/14	6	470.08	1	468.00	467.00	5	4,539	0.11%
2022/04/13	1	460.00	0.6	463.50	466.00	0.5	4,553	0.01%
2022/04/12	3	454.18	1	455.00	454.00	2	4,575	0.04%
2022/04/11	7.1	474.76	4	479.50	455.00	3.1	4,551	0.07%
2022/04/08	1	502.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	5.2	511.81	0	0.00	509.00	5.2	4,488	0.12%
2022/04/06	4	512.00	1	511.00	516.00	3	4,446	0.07%
2022/04/01	4	513.30	3	514.33	526.00	1	4,428	0.02%
2022/03/31	9	526.89	2	530.50	524.00	7	4,442	0.16%
2022/03/30	0	0.00	0.2	531.00	537.00	-0.2	4,433	0.00%
2022/03/29	0	0.00	3	520.67	522.00	-3	4,437	-0.07%
2022/03/28	8	508.88	6	514.33	511.00	2	4,429	0.05%
2022/03/25	0.2	518.00	1	518.00	518.00	-0.8	4,437	-0.02%
2022/03/23	0	0.00	24.1	520.65	514.00	-24.1	4,439	-0.54%
2022/03/22	1	491.50	1	490.00	490.00	0	4,435	0.00%
2022/03/21	2	486.50	2	489.75	488.50	0	4,483	0.00%
2022/03/18	2	478.25	2.2	481.61	480.50	-0.2	4,509	0.00%
2022/03/17	6	489.00	7	487.23	489.50	-1	4,508	-0.02%
2022/03/16	2	458.51	1	458.15	460.00	1	4,481	0.02%
2022/03/15	5.1	459.74	4	461.75	458.50	1.1	4,464	0.03%
2022/03/14	2.1	479.99	0	0.00	485.00	2.1	4,419	0.05%
2022/03/11	3	492.50	0	0.00	489.00	3	4,433	0.07%
2022/03/09	6.1	486.43	3	485.67	486.50	3.1	4,471	0.07%
2022/03/08	6.2	486.08	9	485.28	475.50	-2.8	4,524	-0.06%
2022/03/07	12.2	504.32	3	507.67	494.50	9.2	4,516	0.20%
2022/03/04	2.1	541.55	1	542.00	547.00	1.1	4,550	0.02%
2022/03/03	10	544.10	2	539.00	535.00	8	4,564	0.18%
2022/03/02	0	0.00	6	544.00	548.00	-6	4,631	-0.13%
2022/03/01	12.3	539.44	5.1	545.93	539.00	7.3	4,670	0.16%
2022/02/25	1	525.00	9	530.78	524.00	-8	4,634	-0.17%
2022/02/24	2	526.00	2.1	525.00	512.00	-0.1	4,608	0.00%
2022/02/23	1	526.00	2	526.50	529.00	-1	4,578	-0.02%
2022/02/22	5	525.00	1	515.00	521.00	4	4,598	0.09%
2022/02/21	5	533.60	25	544.56	533.00	-20	4,628	-0.43%
2022/02/18	1	524.00	1	534.00	536.00	0	4,626	0.00%
2022/02/17	6	523.17	3	527.67	525.00	3	4,648	0.06%
2022/02/16	1	518.00	1	520.00	528.00	0	4,739	0.00%
2022/02/15	3	507.67	3.1	506.45	502.00	-0.1	4,807	0.00%
2022/02/14	8	497.06	6.1	499.89	496.00	2	4,926	0.04%
2022/02/11	10	514.10	6	516.00	514.00	4	5,001	0.08%
2022/02/10	4	522.00	4	518.75	516.00	0	5,059	0.00%
2022/02/09	9	511.81	9	513.04	526.00	0	5,105	0.00%
2022/02/08	5	499.20	4	501.99	506.00	1	5,149	0.02%
2022/02/07	2	480.97	5	477.00	478.00	-3	5,192	-0.06%
2022/01/26	9	477.89	6	474.67	472.00	3	5,269	0.06%
2022/01/25	3	484.49	3	481.00	477.00	0	5,410	0.00%
2022/01/24	6	486.17	5	484.40	496.00	1	5,518	0.02%
2022/01/21	5.2	502.25	3	503.83	490.50	2.2	5,596	0.04%
2022/01/20	5	515.00	4.2	517.87	526.00	0.8	5,627	0.01%
2022/01/19	4	521.28	4	521.25	519.00	0	5,821	0.00%
2022/01/18	0.2	544.83	0	544.00	545.00	0.2	5,860	0.00%
2022/01/17	2	529.50	1	524.00	528.00	1	5,876	0.02%
2022/01/14	0	0.00	4	505.00	514.00	-4	5,944	-0.07%
2022/01/13	2	510.00	2	516.00	520.00	0	6,018	0.00%
2022/01/12	1	507.05	1	508.04	505.00	0	6,150	0.00%
2022/01/11	2	509.00	1	512.00	509.00	1	6,285	0.02%
2022/01/10	3.1	533.48	2	528.00	517.00	1.1	6,323	0.02%
2022/01/07	4.1	558.02	2	561.00	558.00	2.1	6,329	0.03%
2022/01/06	3	581.32	0	0.00	573.00	3	6,406	0.05%
2022/01/05	5	585.00	5	595.00	589.00	0	6,501	0.00%
2022/01/04	7	586.43	2	589.50	585.00	5	6,518	0.08%
2022/01/03	2	586.53	4	585.50	583.00	-2	6,579	-0.03%
2021/12/30	0	0.00	1	575.00	572.00	-1	6,628	-0.02%
2021/12/28	4	570.50	1	570.00	572.00	3	6,892	0.04%
2021/12/24	3	568.00	0	0.00	567.00	3	7,055	0.04%
2021/12/23	1	582.00	1	576.00	573.00	0	7,209	0.00%
2021/12/22	2	574.50	2	572.00	571.00	0	7,317	0.00%
2021/12/17	1	575.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	3	573.00	2	570.00	572.00	1	7,602	0.01%
2021/12/15	1	554.00	1	565.00	575.00	0	7,603	0.00%
2021/12/14	4	558.99	2.1	559.00	556.00	1.9	7,611	0.03%
2021/12/13	0	577.00	0	0.00	574.00	0	7,668	0.00%
2021/12/10	1	571.09	0	0.00	572.00	1	7,717	0.01%
2021/12/08	2	590.00	3.1	596.00	585.00	-1.1	7,744	-0.01%
2021/12/07	1.1	585.10	2	586.50	586.00	-1	7,757	-0.01%
2021/12/06	5	586.61	0.2	589.00	581.00	4.9	7,771	0.06%
2021/12/03	0	0.00	3	603.00	601.00	-3	7,856	-0.04%
2021/12/02	6	603.50	3.2	608.81	590.00	2.8	7,958	0.04%
2021/12/01	8.1	611.98	2	615.50	608.00	6.1	8,101	0.08%
2021/11/30	2.2	603.47	5	607.20	626.00	-2.8	8,105	-0.04%
2021/11/29	1	583.00	2	585.50	584.00	-1	8,059	-0.01%
2021/11/26	2	582.50	2	590.00	585.00	0	8,084	0.00%
2021/11/25	1	571.00	3	580.67	579.00	-2	8,020	-0.02%
2021/11/24	3.2	573.03	8	575.13	566.00	-4.9	8,127	-0.06%
2021/11/23	1	550.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	1	546.00	561.00	-1	8,299	-0.01%
2021/11/19	2	553.50	2	549.00	548.00	0	8,432	0.00%
2021/11/18	0	549.00	1	549.00	548.00	-1	8,499	-0.01%
2021/11/17	2	562.50	2	556.00	560.00	0	8,526	0.00%
2021/11/16	6	560.83	3	565.67	561.00	3	8,574	0.03%
2021/11/15	6.1	577.26	4	570.50	562.00	2.1	8,567	0.02%
2021/11/12	8	577.63	3	578.00	574.00	5	8,598	0.06%
2021/11/11	3	570.29	4.1	562.56	576.00	-1.1	8,569	-0.01%
2021/11/10	1.1	552.62	1.1	540.36	555.00	-0.1	8,532	0.00%
2021/11/09	2	544.00	2	547.50	542.00	0	8,549	0.00%
2021/11/08	2	543.50	2	546.50	536.00	0	8,522	0.00%
2021/11/05	2	538.00	2	533.50	558.00	0	8,506	0.00%
2021/11/04	3.1	547.30	3	544.67	535.00	0.1	8,427	0.00%
2021/11/03	1	520.93	2.3	521.22	530.00	-1.2	8,376	-0.01%
2021/11/02	6.3	532.08	5.3	529.03	526.00	1	8,331	0.01%
2021/11/01	2.4	515.03	2	521.50	514.00	0.4	8,267	0.00%
2021/10/29	1	475.00	22.4	489.53	490.50	-21.4	8,313	-0.26%
2021/10/28	2	473.00	2	477.00	465.50	0	8,216	0.00%
2021/10/27	2	470.00	34.1	465.60	470.50	-32.1	8,151	-0.39%
2021/10/26	9.1	447.25	4	451.63	440.50	5.1	7,978	0.06%
2021/10/25	10	437.05	11	442.68	442.00	-1	8,045	-0.01%
2021/10/22	6	440.25	11	445.73	440.50	-5	8,096	-0.06%
2021/10/21	14.1	440.50	5.1	446.18	430.00	9	8,048	0.11%
2021/10/20	5.1	448.49	15	451.50	456.50	-9.9	8,036	-0.12%
2021/10/19	5	445.20	5.1	445.47	450.50	-0.1	7,971	0.00%
2021/10/18	4	413.25	2	417.00	412.00	2	7,845	0.03%
2021/10/15	6	412.33	6	409.42	413.50	0	7,803	0.00%
2021/10/14	10.1	398.32	9	394.78	392.50	1.1	7,727	0.01%
2021/10/13	16	400.12	15	413.47	393.00	1	7,675	0.01%
2021/10/12	3.1	425.99	4.2	425.22	418.50	-1	7,620	-0.01%
2021/10/08	1.2	433.17	1	437.00	430.00	0.2	7,639	0.00%
2021/10/07	4	428.50	5	429.80	431.00	-1	7,595	-0.01%
2021/10/06	7	416.63	4	417.75	407.00	3	7,534	0.04%
2021/10/05	4	400.25	4.2	407.44	425.00	-0.2	7,507	0.00%
2021/10/04	6	417.17	3	410.00	401.50	3	7,422	0.04%
2021/10/01	8	428.13	7	428.29	423.00	1	7,494	0.01%
2021/09/30	7	429.29	6.1	428.21	435.00	1	7,545	0.01%
2021/09/29	23.1	442.24	5	429.40	419.00	18.1	7,446	0.24%
2021/09/28	6.2	447.87	4	451.25	463.00	2.2	7,375	0.03%
2021/09/27	11	467.05	5.1	462.84	461.00	5.9	7,334	0.08%
2021/09/24	8.2	469.66	15.1	475.11	473.00	-6.9	7,293	-0.09%
2021/09/23	6	465.42	18	458.61	469.50	-12	7,221	-0.17%
2021/09/22	10	445.80	3	442.19	443.00	7	7,174	0.10%
2021/09/17	7	452.79	29	455.79	460.00	-22	7,178	-0.31%
2021/09/16	16.1	454.34	11	458.23	449.00	5.1	7,207	0.07%
2021/09/15	3	435.50	18	444.56	448.50	-15	7,272	-0.21%
2021/09/14	2	442.25	4.1	438.91	444.00	-2.1	7,355	-0.03%
2021/09/13	2	433.50	2	428.01	434.00	0	7,539	0.00%
2021/09/10	3	424.00	4	423.75	433.00	-1	7,642	-0.01%
2021/09/09	5	417.80	4	415.39	420.50	1	7,689	0.01%
2021/09/08	13	417.51	8	417.88	410.00	5	7,719	0.07%
2021/09/07	16	443.62	3	441.50	438.50	13	7,636	0.17%
2021/09/06	10	437.15	16.5	442.16	453.50	-6.5	7,514	-0.09%
2021/09/03	3	423.33	15	426.87	427.00	-12	7,378	-0.16%
2021/09/02	15	421.53	2	428.00	413.00	13	7,455	0.17%
2021/09/01	3	419.50	9	427.44	426.00	-6	7,564	-0.08%
2021/08/31	7	418.14	3	419.00	421.50	4	7,632	0.05%
2021/08/30	8	416.31	17.5	421.53	420.50	-9.5	7,856	-0.12%
2021/08/27	4	394.00	13	396.13	413.00	-9	7,882	-0.11%
2021/08/26	4	382.25	4	390.25	379.50	0	7,929	0.00%
2021/08/25	5	385.40	4	383.88	387.50	1	7,950	0.01%
2021/08/24	6	377.08	4	373.75	369.50	2	7,916	0.03%
2021/08/23	2	378.50	3	380.17	387.00	-1	8,053	-0.01%
2021/08/20	3	365.00	3	370.83	365.00	0	8,070	0.00%
2021/08/19	5	363.62	4	363.00	360.00	1	8,102	0.01%
2021/08/18	4	358.25	2	352.50	373.50	2	8,165	0.02%
2021/08/17	3.7	364.11	0	0.00	352.00	3.7	8,221	0.05%
2021/08/16	1	365.50	3	370.83	375.50	-2	8,285	-0.02%
2021/08/13	6.2	384.54	1	381.50	380.00	5.2	8,408	0.06%
2021/08/12	0	0.00	2	396.00	400.50	-2	8,396	-0.02%
2021/08/11	4.2	389.95	1	388.00	385.00	3.2	8,478	0.04%
2021/08/10	2	401.00	1	402.45	401.00	1	8,727	0.01%
2021/08/09	13	411.19	4.7	423.41	402.50	8.3	9,021	0.09%
2021/08/06	4	408.63	3	413.33	416.00	1	9,206	0.01%
2021/08/05	3	401.34	14.2	412.63	414.50	-11.2	9,399	-0.12%
2021/08/04	17.2	404.04	3.1	416.68	396.00	14.1	9,662	0.15%
2021/08/03	3.2	393.10	9	404.17	405.50	-5.9	9,629	-0.06%
2021/08/02	6	390.95	1	390.00	389.50	5	9,681	0.05%
2021/07/30	8.1	400.80	0	0.00	397.00	8.1	9,818	0.08%
2021/07/29	2	410.50	7	407.64	416.00	-5	9,932	-0.05%
2021/07/28	1	383.00	0	373.00	383.50	1	9,954	0.01%
2021/07/27	2	370.00	0	0.00	375.50	2	10,059	0.02%
2021/07/26	6.2	384.66	1	384.50	385.50	5.2	10,058	0.05%
2021/07/23	13.4	411.61	5	397.78	391.50	8.4	10,051	0.08%
2021/07/22	0	0.00	6	421.75	427.50	-6	10,131	-0.06%
2021/07/21	2.2	412.37	1	429.00	409.00	1.2	10,227	0.01%
2021/07/20	1	426.50	1	425.00	418.50	0	10,396	0.00%
2021/07/19	15	421.67	2	421.50	420.00	13	10,432	0.12%
2021/07/16	3	422.48	4.1	423.96	436.00	-1.1	10,488	-0.01%
2021/07/15	11.1	423.14	9	420.17	419.50	2.1	10,505	0.02%
2021/07/14	1	433.97	1.4	433.46	434.00	-0.3	10,527	0.00%
2021/07/13	6.4	434.75	1.2	420.08	420.00	5.2	10,581	0.05%
2021/07/12	3.2	432.75	7.4	426.74	428.00	-4.2	10,654	-0.04%
2021/07/09	2.3	419.28	1.6	426.41	418.00	0.7	10,783	0.01%
2021/07/08	6.6	432.68	7	425.93	419.00	-0.4	10,861	0.00%
2021/07/07	5	425.71	15.4	420.71	424.50	-10.4	10,779	-0.10%
2021/07/06	4	407.00	1	410.00	407.50	3	10,703	0.03%
2021/07/05	6.2	398.67	21	402.48	406.00	-14.9	10,729	-0.14%
2021/07/02	2	392.75	2.1	388.09	391.50	-0.1	10,733	0.00%
2021/07/01	2.1	380.61	3	377.17	379.00	-0.9	10,827	-0.01%
2021/06/30	4	386.00	3	389.50	389.50	1	10,896	0.01%
2021/06/29	0	0.00	0	385.00	389.00	0	11,072	0.00%
2021/06/28	8	392.69	2.1	388.00	387.50	5.9	11,215	0.05%
2021/06/25	16.1	398.28	5.2	408.00	393.00	11	11,430	0.10%
2021/06/24	12.2	404.31	10.2	401.73	402.50	1.9	11,444	0.02%
2021/06/23	16.2	393.87	14.2	393.92	394.00	2.1	11,434	0.02%
2021/06/22	4.2	379.03	28.2	372.76	387.00	-24.1	11,496	-0.21%
2021/06/21	14.2	364.68	7	371.91	358.50	7.2	11,504	0.06%
2021/06/18	2	360.14	12.4	357.58	359.50	-10.4	11,641	-0.09%
2021/06/17	2.2	344.74	1.1	352.00	354.50	1.1	11,625	0.01%
2021/06/16	2.2	348.72	1.1	349.23	340.50	1.1	11,770	0.01%
2021/06/15	1.2	349.99	1.2	346.67	347.00	0	11,979	0.00%
2021/06/11	4.2	348.85	2.3	349.80	345.50	1.9	12,086	0.02%
2021/06/10	15.3	353.82	6.6	352.57	348.50	8.7	12,066	0.07%
2021/06/09	14.2	360.35	7.5	360.98	361.50	6.6	12,014	0.06%
2021/06/08	5.5	355.35	4.3	353.20	350.00	1.2	12,086	0.01%
2021/06/07	21.5	350.47	22.2	347.89	352.00	-0.7	12,149	-0.01%
2021/06/04	4.1	339.04	4.8	341.72	341.00	-0.8	12,164	-0.01%
2021/06/03	15.2	330.47	71.3	334.78	335.50	-56.1	12,286	-0.46%
2021/06/02	22	323.86	5.3	329.55	319.50	16.7	12,406	0.13%
2021/06/01	11.1	327.46	1.3	327.33	326.00	9.8	12,809	0.08%
2021/05/31	8	326.61	31.2	333.01	330.50	-23.2	12,903	-0.18%
2021/05/28	6	317.08	3	315.18	313.00	3	12,973	0.02%
2021/05/27	3.1	309.10	4.4	312.78	318.00	-1.3	13,120	-0.01%
2021/05/26	6.2	319.40	3	318.83	318.00	3.2	13,659	0.02%
2021/05/25	11.4	329.18	6.1	327.07	323.00	5.3	13,888	0.04%
2021/05/24	0	315.27	1.2	316.98	322.50	-1.2	14,179	-0.01%
2021/05/21	4.4	307.44	18.1	311.56	315.00	-13.7	14,241	-0.10%
2021/05/20	7.1	297.74	6	297.83	292.00	1.1	14,242	0.01%
2021/05/19	2	309.49	4	307.63	303.50	-2	14,320	-0.01%
2021/05/18	20	314.00	16	310.00	310.00	4	14,420	0.03%
2021/05/17	19	294.47	27.1	294.64	302.00	-8.1	14,416	-0.06%
2021/05/14	21	292.62	24.2	296.19	290.00	-3.2	14,577	-0.02%
2021/05/13	15	279.24	15.2	280.50	283.50	-0.2	14,722	0.00%
2021/05/12	24	275.13	25	276.18	268.50	-1	14,720	-0.01%
2021/05/11	19.1	288.03	14.5	282.06	279.50	4.6	14,604	0.03%
2021/05/10	8.4	312.23	4.3	311.35	307.00	4.2	14,629	0.03%
2021/05/07	7	311.07	8.1	309.19	318.00	-1.1	14,693	-0.01%
2021/05/06	12	303.54	20.1	304.94	305.00	-8.1	14,811	-0.05%
2021/05/05	24.1	301.61	9.1	303.46	289.00	15.1	14,962	0.10%
2021/05/04	24.1	301.06	29.2	305.20	308.00	-5	15,155	-0.03%
2021/05/03	9	303.50	1.2	310.99	298.50	7.8	15,361	0.05%
2021/04/29	4.1	318.01	5.1	319.66	318.50	-1	15,576	-0.01%
2021/04/28	7	318.50	11	319.68	316.00	-4	15,722	-0.03%
2021/04/27	8.2	304.07	9	307.33	307.50	-0.8	15,651	-0.01%
2021/04/26	14.3	310.70	6	311.65	305.50	8.2	15,604	0.05%
2021/04/23	1	324.50	4.1	322.38	324.50	-3.1	15,471	-0.02%
2021/04/22	0	0.00	2	322.00	315.50	-2	15,551	-0.01%
2021/04/21	2	321.25	1	319.00	316.00	1	15,609	0.01%
2021/04/20	3	320.33	0.5	322.90	320.50	2.5	15,797	0.02%
2021/04/19	6.1	321.82	1	317.50	319.50	5.1	15,976	0.03%
2021/04/16	15.3	333.20	0	0.00	332.50	15.3	16,094	0.09%
2021/04/15	4.5	333.23	0	0.00	341.50	4.5	16,156	0.03%
2021/04/14	0	311.50	0.1	311.50	315.50	-0.1	16,343	0.00%
2021/04/13	1.1	329.50	2	324.75	320.00	-0.9	16,600	-0.01%
2021/04/12	4.2	326.94	2	331.59	323.00	2.2	17,156	0.01%
2021/04/09	1	340.00	1.3	337.32	334.50	-0.3	17,408	0.00%
2021/04/08	8	334.75	4	333.00	332.50	4	17,517	0.02%
2021/04/07	8.1	342.88	2.2	345.47	340.50	5.9	17,676	0.03%
2021/04/06	4	351.50	0	0.00	351.00	4	17,697	0.02%
2021/04/01	12.2	351.86	5	359.60	351.50	7.2	17,728	0.04%
2021/03/31	14	352.07	10	350.80	354.00	4	17,659	0.02%
2021/03/30	4	349.75	10.1	346.51	356.00	-6.1	17,607	-0.03%
2021/03/29	9.2	335.73	4	333.63	332.00	5.2	17,594	0.03%
2021/03/26	4	327.18	4.1	328.80	335.50	-0.1	17,648	0.00%
2021/03/25	4.3	338.04	8.2	330.38	318.00	-3.9	17,696	-0.02%
2021/03/24	2.1	328.26	4	324.13	326.00	-1.9	17,729	-0.01%
2021/03/23	4	320.72	5.1	324.45	305.50	-1.1	17,862	-0.01%
2021/03/22	1	304.50	4	304.99	306.50	-3	17,897	-0.02%
2021/03/19	4.1	304.54	2.4	304.50	307.00	1.7	18,207	0.01%
2021/03/18	5.1	309.62	15	309.67	312.50	-10	18,415	-0.05%
2021/03/17	3	298.33	8	298.13	299.00	-5	19,046	-0.03%
2021/03/16	2	295.51	3	296.50	293.50	-1	19,039	-0.01%
2021/03/15	6	295.17	6.2	295.41	296.00	-0.2	19,156	0.00%
2021/03/12	7.1	294.77	9	296.17	292.00	-2	19,332	-0.01%
2021/03/11	11.1	287.64	8.1	289.35	293.00	3	19,290	0.02%
2021/03/10	10	280.91	10	284.00	283.50	0	19,312	0.00%
2021/03/09	9.2	275.33	2.1	277.27	273.50	7.1	19,378	0.04%
2021/03/08	13	287.15	8.1	291.62	279.50	5	19,323	0.03%
2021/03/05	9	292.89	14	288.71	295.00	-5	19,253	-0.03%
2021/03/04	22.2	279.90	20	278.03	278.50	2.2	19,494	0.01%
2021/03/03	13.1	280.81	3.1	280.37	280.50	10	20,089	0.05%
2021/03/02	10	301.05	6	304.75	291.00	4	20,206	0.02%
2021/02/26	10.4	305.13	10	304.45	299.00	0.4	20,621	0.00%
2021/02/25	7	311.99	6	313.42	306.00	1	20,571	0.00%
2021/02/24	15.4	305.19	17.6	303.76	295.00	-2.2	20,482	-0.01%
2021/02/23	6.2	286.35	0	287.00	286.00	6.2	20,111	0.03%
2021/02/22	8.2	298.51	5	300.81	294.50	3.2	20,077	0.02%
2021/02/19	8.1	292.03	11	291.23	290.00	-2.9	20,068	-0.01%
2021/02/18	13.2	287.92	11.3	288.19	288.00	1.9	20,471	0.01%
2021/02/17	4.2	286.23	3	283.66	286.50	1.2	20,394	0.01%
2021/02/05	14.1	263.79	16.1	261.53	265.00	-2	20,323	-0.01%
2021/02/04	18	246.94	19.2	248.02	254.00	-1.2	20,022	-0.01%
2021/02/03	2.1	245.09	3	248.02	243.50	-0.9	19,998	0.00%
2021/02/02	3.1	245.13	2	244.25	246.00	1.1	20,266	0.01%
2021/02/01	5	227.20	7	228.29	233.00	-2	20,194	-0.01%
2021/01/29	12	238.92	11	234.77	226.00	1	20,282	0.00%
2021/01/28	15.1	236.37	40	235.60	236.00	-25	20,453	-0.12%
2021/01/27	36.2	244.92	10	241.00	248.00	26.2	20,900	0.13%
2021/01/26	15	242.37	14	244.14	238.00	1	20,689	0.00%
2021/01/25	11	247.14	18	250.22	233.50	-7	20,465	-0.03%
2021/01/22	12	249.54	21.1	241.73	253.50	-9.1	20,285	-0.04%
2021/01/21	6	227.33	7	226.94	230.50	-1	20,632	0.00%
2021/01/20	9.1	222.00	4	219.00	216.50	5.1	20,912	0.02%
2021/01/19	0.1	224.50	32	220.23	221.00	-31.9	20,942	-0.15%
2021/01/18	13	219.58	6.1	218.94	223.00	6.9	20,942	0.03%
2021/01/15	11	220.14	3	219.83	219.00	8	21,070	0.04%
2021/01/14	15.1	221.67	13	221.96	224.00	2.1	21,183	0.01%
2021/01/13	8	222.69	15	222.80	220.00	-7	21,377	-0.03%
2021/01/12	8	215.19	11	218.95	222.00	-3	21,255	-0.01%
2021/01/11	43	218.33	13	218.46	221.00	30	21,231	0.14%
2021/01/08	13	213.85	35	213.60	216.00	-22	21,161	-0.10%
2021/01/07	19	212.95	25.1	215.19	212.50	-6.1	21,266	-0.03%
2021/01/06	29.2	209.72	67	210.38	205.50	-37.8	21,103	-0.18%
2021/01/05	84.1	208.77	38.2	209.73	209.00	45.9	20,767	0.22%
2021/01/04	7	191.57	50.1	197.23	200.00	-43.1	20,315	-0.21%
2020/12/31	17	183.03	11	182.18	182.00	6	20,417	0.03%
2020/12/30	3	176.83	7	177.29	178.00	-4	20,352	-0.02%
2020/12/29	6	173.25	3	174.00	175.00	3	20,296	0.01%
2020/12/28	1	172.50	7	172.86	173.50	-6	20,363	-0.03%
2020/12/25	14	169.36	6	170.17	168.50	8	20,484	0.04%
2020/12/24	2	174.00	2	172.75	171.50	0	20,704	0.00%
2020/12/23	9	176.28	13	175.88	176.50	-4	21,025	-0.02%
2020/12/22	11	171.55	4	172.25	170.00	7	21,244	0.03%
2020/12/21	4	169.63	3	170.67	177.00	1	21,463	0.00%
2020/12/18	6	173.08	6	174.42	173.00	0	21,402	0.00%
2020/12/17	9	178.78	8	178.13	176.50	1	21,487	0.00%
2020/12/16	12	178.29	11.1	178.98	176.50	0.9	21,308	0.00%
2020/12/15	14	178.50	13	178.73	174.50	1	21,169	0.00%
2020/12/14	19.2	183.76	19	182.89	186.00	0.2	21,176	0.00%
2020/12/11	31	185.21	29.4	184.09	173.50	1.6	21,227	0.01%
2020/12/10	13	176.15	7	177.36	178.00	6	20,892	0.03%
2020/12/09	11	179.09	10	177.70	177.00	1	20,964	0.00%
2020/12/08	20	177.08	12	177.63	180.00	8	21,114	0.04%
2020/12/07	17	174.15	17	174.62	172.50	0	21,181	0.00%
2020/12/04	17	170.79	20	171.60	169.50	-3	21,257	-0.01%
2020/12/03	21	169.93	19	170.53	172.00	2	21,423	0.01%
2020/12/02	18.1	178.19	16	178.25	177.50	2.1	21,593	0.01%
2020/12/01	9.2	176.80	13	177.85	175.00	-3.8	21,832	-0.02%
2020/11/30	37	178.70	40	178.36	181.00	-3	22,146	-0.01%
2020/11/27	38	170.05	49	169.66	171.00	-11	22,106	-0.05%
2020/11/26	14	161.39	32	158.06	165.00	-18	21,958	-0.08%
2020/11/25	48	155.24	53	151.34	150.00	-5	21,831	-0.02%
2020/11/24	20	145.43	41	148.07	152.50	-21	21,510	-0.10%
2020/11/23	23	140.52	24	139.33	139.00	-1	21,122	0.00%
2020/11/20	21	136.71	8	137.88	138.00	13	21,154	0.06%
2020/11/19	46	137.84	42	136.57	136.50	4	21,594	0.02%
2020/11/18	8	141.19	8	140.75	140.50	0	22,024	0.00%
2020/11/17	27	143.00	69.1	141.58	144.00	-42.1	22,546	-0.19%
2020/11/16	32	134.91	11	134.73	134.50	21	22,619	0.09%
2020/11/13	4	133.75	3	133.17	133.50	1	23,023	0.00%
2020/11/12	2	131.00	2	132.75	133.00	0	23,372	0.00%
2020/11/11	19	132.50	19	131.79	130.00	0	24,230	0.00%
2020/11/10	12	129.25	26	129.98	131.00	-14	24,580	-0.06%
2020/11/09	7	126.71	2	127.50	125.50	5	24,922	0.02%
2020/11/06	12	129.50	14	129.46	126.50	-2	25,163	-0.01%
2020/11/05	17	126.44	18	126.64	127.50	-1	25,319	0.00%
2020/11/04	29	120.67	83	124.92	125.50	-54	25,317	-0.21%
2020/11/03	10	117.50	11	117.95	118.00	-1	24,845	0.00%
2020/11/02	1	113.50	11	116.00	116.50	-10	25,018	-0.04%
2020/10/30	25	114.92	22	114.52	115.50	3	25,649	0.01%
2020/10/29	22	110.75	25	111.72	114.50	-3	25,690	-0.01%
2020/10/28	33	113.74	7	113.29	111.00	26	25,271	0.10%
2020/10/27	10	117.75	10	118.10	121.00	0	24,968	0.00%
2020/10/26	9	119.67	7	119.43	119.00	2	25,251	0.01%
2020/10/23	19	120.13	14	121.07	121.00	5	25,337	0.02%
2020/10/22	14	122.71	2	123.00	121.50	12	25,415	0.05%
2020/10/21	35	128.17	7	127.79	125.50	28	25,266	0.11%
2020/10/20	15	126.37	17	128.47	130.00	-2	25,065	-0.01%
2020/10/19	2	127.25	9	129.78	126.50	-7	25,132	-0.03%
2020/10/16	12	127.67	10	125.45	124.50	2	25,702	0.01%
2020/10/15	22	128.05	15	129.00	128.00	7	25,721	0.03%
2020/10/14	8	125.63	18	126.67	127.50	-10	25,500	-0.04%
2020/10/13	4	122.38	3	123.67	123.00	1	25,389	0.00%
2020/10/12	15	125.40	6	124.50	124.50	9	25,464	0.04%
2020/10/08	21	126.83	40	126.51	127.00	-19	25,504	-0.07%
2020/10/07	8	120.63	10	121.30	121.50	-2	25,230	-0.01%
2020/10/06	6	121.08	9	121.44	121.50	-3	25,325	-0.01%
2020/10/05	7	118.00	5	119.10	119.50	2	25,291	0.01%
2020/09/30	9	117.00	16	117.66	118.00	-7	25,190	-0.03%
2020/09/29	23	117.72	15	118.30	116.00	8	25,088	0.03%
2020/09/28	9	119.17	15	119.53	120.50	-6	24,889	-0.02%
2020/09/25	18	117.81	10	116.60	113.00	8	24,582	0.03%
2020/09/24	23	122.13	8	121.25	119.50	15	24,484	0.06%
2020/09/23	8	127.50	8	127.56	128.00	0	24,310	0.00%
2020/09/22	18	128.47	7	130.14	127.00	11	24,831	0.04%
2020/09/21	14	133.96	2	130.25	130.00	12	24,943	0.05%
2020/09/18	13	134.81	8	134.56	134.50	5	24,915	0.02%
2020/09/17	12	134.67	11	135.32	136.00	1	24,892	0.00%
2020/09/16	14	132.82	15	133.77	133.00	-1	24,713	0.00%
2020/09/15	10	131.05	29	131.64	129.50	-19	24,499	-0.08%
2020/09/14	3	126.67	4	125.88	125.50	-1	24,093	0.00%
2020/09/11	11	123.82	8	123.88	123.00	3	24,262	0.01%
2020/09/10	21	127.00	7	131.43	126.00	14	24,201	0.06%
2020/09/09	14	128.64	17	128.09	132.00	-3	24,286	-0.01%
2020/09/08	17	130.50	17	130.79	128.00	0	24,190	0.00%
2020/09/07	20	131.25	7	130.64	126.50	13	24,242	0.05%
2020/09/04	12	136.79	14	136.68	136.50	-2	24,763	-0.01%
2020/09/03	6	137.50	26	138.48	138.00	-20	25,002	-0.08%
2020/09/02	28	132.29	25	132.92	131.00	3	24,461	0.01%
2020/09/01	9	123.94	29	128.69	132.50	-20	23,928	-0.08%
2020/08/31	7	120.57	2	122.00	120.50	5	23,549	0.02%
2020/08/28	15	125.17	11	123.55	123.00	4	23,383	0.02%
2020/08/27	5	130.60	12	131.58	129.00	-7	23,254	-0.03%
2020/08/26	22	130.82	12	131.17	131.00	10	23,598	0.04%
2020/08/25	13	131.92	13.2	131.02	129.00	-0.2	23,887	0.00%
2020/08/24	27	132.48	8	131.75	132.00	19	23,450	0.08%
2020/08/21	16	136.34	19	137.63	140.50	-3	23,067	-0.01%
2020/08/20	13	134.85	8	140.25	128.00	5	22,561	0.02%
2020/08/19	26	143.08	24	142.21	142.00	2	22,319	0.01%
2020/08/18	18.1	139.85	19	139.24	138.50	-0.9	22,087	0.00%
2020/08/17	26	140.77	19	143.26	138.50	7	22,089	0.03%
2020/08/14	30	140.93	27	138.26	144.00	3	21,462	0.01%
2020/08/13	26	133.92	13	133.04	131.00	13	21,254	0.06%
2020/08/12	1	127.50	11	126.18	129.00	-10	21,126	-0.05%
2020/08/11	28	118.04	23	116.22	117.50	5	20,834	0.02%
2020/08/10	2	116.50	7	119.50	120.00	-5	20,473	-0.02%
2020/08/07	13	114.12	11	113.50	113.50	2	20,183	0.01%
2020/08/06	13	117.62	13	116.77	118.50	0	20,065	0.00%
2020/08/05	18	116.78	26	116.23	116.00	-8	19,961	-0.04%
2020/08/04	9	109.06	11	109.27	111.50	-2	19,411	-0.01%
2020/08/03	2	101.00	6	104.08	101.50	-4	19,281	-0.02%
2020/07/31	8	100.38	6	99.83	100.00	2	19,193	0.01%
2020/07/30	11	99.86	15	98.45	100.00	-4	19,020	-0.02%
2020/07/29	7	94.83	3	95.97	94.60	4	18,671	0.02%
2020/07/28	4	96.45	8	96.73	96.10	-4	18,568	-0.02%
2020/07/27	4	94.43	9	94.17	94.40	-5	18,413	-0.03%
2020/07/24	4	92.45	4	93.20	92.30	0	18,529	0.00%
2020/07/23	19	96.22	12	96.71	96.00	7	18,691	0.04%
2020/07/22	16	93.96	31	94.17	96.50	-15	18,608	-0.08%
2020/07/21	1	87.10	29	88.32	89.80	-28	17,942	-0.16%
2020/07/20	5	79.90	17	79.98	81.70	-12	18,263	-0.07%
2020/07/17	23	81.55	0	0.00	79.80	23	18,346	0.13%
2020/07/16	3	81.20	29	80.68	81.80	-26	18,413	-0.14%
2020/07/15	3	81.70	5	81.94	80.50	-2	18,412	-0.01%
2020/07/14	2	79.55	12	79.16	79.00	-10	18,485	-0.05%
2020/07/13	4	81.38	12	81.59	82.70	-8	18,653	-0.04%
2020/07/10	12	83.46	18	83.68	82.70	-6	18,846	-0.03%
2020/07/09	29	86.99	18	86.79	86.10	11	19,015	0.06%
2020/07/08	1	88.10	14	88.76	88.10	-13	19,258	-0.07%
2020/07/07	9	86.10	11	86.42	85.40	-2	19,298	-0.01%
2020/07/06	18	86.74	12	87.02	86.50	6	19,317	0.03%
2020/07/03	20	83.99	28	85.26	84.30	-8	19,427	-0.04%
2020/07/02	12	80.62	21	80.68	81.90	-9	19,400	-0.05%
2020/07/01	46	80.69	33	81.19	78.40	13	19,314	0.07%
2020/06/30	2	77.95	22	78.43	79.30	-20	18,858	-0.11%
2020/06/29	2	72.30	13	72.98	72.10	-11	18,765	-0.06%
2020/06/24	3	71.60	3	71.57	72.10	0	18,843	0.00%
2020/06/23	15	70.93	21	71.80	70.50	-6	19,099	-0.03%
2020/06/22	21	72.00	34	72.85	72.50	-13	19,195	-0.07%
2020/06/19	24	69.17	2	69.35	69.60	22	19,083	0.12%
2020/06/18	15	69.09	4	69.48	69.40	11	19,140	0.06%
2020/06/17	1	66.80	12	67.13	67.80	-11	18,947	-0.06%
2020/06/16	21	67.24	23	66.69	66.50	-2	18,966	-0.01%
2020/06/15	23	64.58	6	65.13	63.30	17	18,702	0.09%
2020/06/12	14	65.21	18	63.59	65.40	-4	18,726	-0.02%
2020/06/11	37	67.89	46	67.20	65.90	-9	18,425	-0.05%
2020/06/10	21	64.54	33	64.30	65.30	-12	17,466	-0.07%
2020/06/09	2	59.65	2	60.00	59.40	0	16,885	0.00%
2020/06/08	9	59.67	14	59.85	59.50	-5	16,932	-0.03%
2020/06/05	22	60.72	23	60.17	60.40	-1	16,913	-0.01%
2020/06/04	15	59.51	10	59.77	59.10	5	16,812	0.03%
2020/06/03	15	59.45	4	59.30	59.40	11	16,950	0.06%
2020/06/02	32	61.03	27	60.21	59.70	5	16,883	0.03%
2020/06/01	72	58.13	83	58.96	60.30	-11	16,561	-0.07%
2020/05/29	18	55.94	4	55.85	56.00	14	16,149	0.09%
2020/05/28	8	55.94	6	55.73	55.00	2	16,444	0.01%
2020/05/27	7	56.40	7	56.30	56.00	0	16,532	0.00%
2020/05/26	41	56.66	19	55.90	56.20	22	16,481	0.13%
2020/05/25	21	54.90	4	54.60	54.70	17	16,235	0.10%
2020/05/22	49	54.27	54	55.25	54.10	-5	16,085	-0.03%
2020/05/21	65	59.14	16	59.05	58.70	49	15,936	0.31%
2020/05/20	19	58.45	19	57.92	57.80	0	16,305	0.00%
2020/05/19	36	58.78	8	58.68	58.50	28	16,013	0.17%
2020/05/18	4	65.23	1	65.70	63.00	3	15,354	0.02%
2020/05/15	2	70.05	0	0.00	69.90	2	15,233	0.01%
2020/05/14	0	0.00	1	70.70	70.50	-1	15,197	-0.01%
2020/05/13	4	73.25	4	73.25	72.80	0	15,197	0.00%
2020/05/12	10	73.35	21	72.12	71.80	-11	15,159	-0.07%
2020/05/11	3	74.93	24	72.92	75.20	-21	15,088	-0.14%
2020/05/08	22	71.08	6	71.32	71.30	16	14,939	0.11%
2020/05/07	17	70.07	30	71.23	69.50	-13	14,955	-0.09%
2020/05/06	13	69.68	0	0.00	69.60	13	14,843	0.09%
2020/05/05	10	70.10	5	70.60	69.80	5	14,850	0.03%
2020/05/04	6	70.42	5	70.28	70.50	1	14,777	0.01%
2020/04/30	6	71.48	4	70.83	71.30	2	14,741	0.01%
2020/04/29	13	71.39	4	71.98	72.00	9	14,677	0.06%
2020/04/28	2	70.00	26	70.12	70.50	-24	14,493	-0.17%
2020/04/27	13	67.71	2	68.00	67.60	11	14,229	0.08%
2020/04/24	3	66.97	1	67.10	67.50	2	14,120	0.01%
2020/04/23	9	67.41	5	67.74	68.10	4	14,001	0.03%
2020/04/22	5	63.78	5	64.68	65.40	0	13,543	0.00%
2020/04/21	2	64.40	1	64.40	64.60	1	13,417	0.01%
2020/04/20	2	65.30	17	65.52	65.70	-15	13,386	-0.11%
2020/04/17	17	66.89	7	65.61	64.50	10	13,446	0.07%
2020/04/16	10	64.79	13	64.48	65.00	-3	13,214	-0.02%
2020/04/15	13	64.83	8	63.01	62.10	5	12,910	0.04%
2020/04/14	2	60.20	20	61.47	62.10	-18	12,508	-0.14%
2020/04/13	13	56.88	46	57.55	56.50	-33	12,269	-0.27%
2020/04/10	3	53.07	3	53.47	53.70	0	11,965	0.00%
2020/04/09	5	52.26	0	0.00	52.00	5	11,825	0.04%
2020/04/08	2	53.20	31	53.95	53.40	-29	11,714	-0.25%
2020/04/07	61	54.94	39	54.72	53.40	22	11,489	0.19%
2020/04/06	25	53.73	18	54.08	54.30	7	11,222	0.06%
2020/04/01	19	53.45	27	53.56	53.80	-8	11,126	-0.07%
2020/03/31	4	53.93	13	54.18	55.00	-9	10,938	-0.08%
2020/03/30	20	51.19	10	51.72	52.40	10	10,584	0.09%
2020/03/27	12	49.44	17	49.80	50.40	-5	10,329	-0.05%
2020/03/26	17	45.82	14	46.45	47.00	3	9,955	0.03%
2020/03/25	3	42.28	47	42.91	43.65	-44	9,663	-0.46%
2020/03/24	12	39.71	13	40.02	39.70	-1	9,510	-0.01%
2020/03/23	26	38.92	0	0.00	38.70	26	9,309	0.28%
2020/03/20	34	43.21	6	45.86	43.00	28	9,177	0.31%
2020/03/19	5	44.72	9	46.58	42.85	-4	8,913	-0.04%
2020/03/18	2	46.95	7	48.00	47.60	-5	8,805	-0.06%
2020/03/17	3	44.60	4	43.75	44.70	-1	8,584	-0.01%
2020/03/16	4	46.88	4	45.80	43.70	0	8,501	0.00%
2020/03/13	13	44.26	3	44.68	46.70	10	8,509	0.12%
2020/03/12	1	49.70	6	49.90	49.00	-5	8,368	-0.06%
2020/03/11	3	55.70	2	53.80	54.20	1	8,281	0.01%
2020/03/10	2	54.70	4	55.45	56.00	-2	8,218	-0.02%
2020/03/09	23	55.87	20	56.52	55.00	3	8,085	0.04%
2020/03/06	16	56.70	27	57.19	57.40	-11	7,895	-0.14%
2020/03/05	12	57.56	23	57.17	56.10	-11	7,883	-0.14%
2020/03/04	19	55.94	6	55.80	56.20	13	7,683	0.17%
2020/03/03	10	56.63	12	57.28	55.50	-2	7,573	-0.03%
2020/03/02	2	55.30	1	56.30	56.00	1	7,183	0.01%
2020/02/27	0	0.00	1	53.70	53.00	-1	6,883	-0.01%
2020/02/26	1	54.80	2	54.90	55.20	-1	6,724	-0.01%
2020/02/25	1	55.90	4	55.43	55.30	-3	6,595	-0.05%
2020/02/24	12	56.39	8	56.53	56.90	4	6,535	0.06%
2020/02/21	8	53.13	17	54.56	55.80	-9	6,145	-0.15%
2020/02/20	1	50.50	11	50.45	50.80	-10	5,405	-0.19%
2020/02/19	0	0.00	8	48.24	48.55	-8	5,207	-0.15%
2020/02/18	2	46.88	5	46.72	47.10	-3	5,179	-0.06%
2020/02/17	10	47.45	10	47.10	47.00	0	5,213	0.00%
2020/02/14	13	47.61	14	47.83	47.70	-1	5,196	-0.02%
2020/02/13	4	47.28	1	47.55	47.50	3	5,273	0.06%
2020/02/12	2	47.00	2	46.88	47.00	0	5,269	0.00%
2020/02/11	3	44.00	5	44.25	45.05	-2	5,299	-0.04%
2020/02/10	7	42.41	1	42.45	42.90	6	5,307	0.11%
2020/02/04	0	0.00	1	45.05	44.50	-1	5,538	-0.02%
2020/02/03	1	41.80	1	41.25	42.75	0	5,597	0.00%
2020/01/31	4	45.30	0	0.00	43.80	4	5,751	0.07%
2020/01/30	1	46.60	1	44.85	44.85	0	6,035	0.00%
2020/01/20	1	49.80	1	49.80	49.80	0	6,094	0.00%
2020/01/17	0	0.00	2	50.08	50.20	-2	6,223	-0.03%
2020/01/16	1	49.95	9	50.20	49.85	-8	6,636	-0.12%
2020/01/15	0	0.00	20	49.90	49.90	-20	7,050	-0.28%
2020/01/14	1	49.95	1	50.20	50.20	0	7,827	0.00%
2020/01/13	1	48.75	36	49.63	50.00	-35	7,701	-0.45%
2020/01/10	1	46.05	0	0.00	46.75	1	7,519	0.01%
2020/01/09	1	45.90	0	0.00	45.40	1	7,519	0.01%
2020/01/08	1	45.15	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	1	45.55	45.40	-1	7,872	-0.01%
2020/01/06	29	45.31	0	0.00	44.55	29	7,947	0.36%
2020/01/03	26	46.66	24	47.25	46.65	2	7,980	0.03%
2020/01/02	2	47.53	0	0.00	47.90	2	8,196	0.02%
2019/12/30	4	46.25	0	0.00	45.90	4	8,587	0.05%
2019/12/27	12	47.18	6	47.15	47.05	6	8,607	0.07%
2019/12/26	1	47.30	1	47.25	47.20	0	8,661	0.00%
2019/12/25	0	0.00	3	47.50	47.95	-3	8,780	-0.03%
2019/12/24	2	47.88	0	0.00	47.50	2	8,993	0.02%
2019/12/20	1	48.70	0	0.00	49.00	1	9,397	0.01%
2019/12/19	0	0.00	8	48.63	48.70	-8	9,519	-0.08%
2019/12/17	1	49.40	0	0.00	49.60	1	9,939	0.01%
2019/12/13	14	48.03	6	47.75	47.85	8	10,535	0.08%
2019/12/12	13	48.73	8	48.98	48.40	5	10,989	0.05%
2019/12/11	5	48.50	9	48.76	48.95	-4	11,710	-0.03%
2019/12/10	19	48.59	0	0.00	48.50	19	11,984	0.16%
2019/12/09	10	50.20	2	50.50	50.20	8	11,918	0.07%
2019/12/06	2	50.65	11	51.02	50.70	-9	11,936	-0.08%
2019/12/05	2	49.85	1	50.30	49.90	1	11,961	0.01%
2019/12/04	12	49.43	0	0.00	50.40	12	12,065	0.10%
2019/12/03	2	49.30	11	49.54	50.20	-9	12,467	-0.07%
2019/12/02	1	49.35	0	0.00	48.60	1	12,507	0.01%
2019/11/29	3	51.67	1	51.80	51.20	2	12,596	0.02%
2019/11/28	2	51.90	18	52.06	52.20	-16	12,651	-0.13%
2019/11/27	8	51.41	3	51.53	51.20	5	12,683	0.04%
2019/11/26	1	51.00	1	51.30	51.20	0	12,715	0.00%
2019/11/25	2	50.90	0	0.00	50.70	2	12,732	0.02%
2019/11/22	1	51.70	1	50.80	50.90	0	12,773	0.00%
2019/11/21	1	51.20	0	0.00	51.40	1	12,883	0.01%
2019/11/20	8	53.04	5	53.60	52.80	3	12,804	0.02%
2019/11/19	11	54.17	0	0.00	54.00	11	12,980	0.08%
2019/11/18	4	53.85	2	54.00	54.50	2	12,994	0.02%
2019/11/15	3	54.00	5	54.26	53.40	-2	13,092	-0.02%
2019/11/14	9	53.36	2.1	54.58	53.00	7	13,072	0.05%
2019/11/13	2	54.00	2	54.70	54.00	0	13,100	0.00%
2019/11/12	2	54.50	18	54.11	55.00	-16	13,217	-0.12%
2019/11/11	11	52.73	11	54.20	52.70	0	13,274	0.00%
2019/11/08	9	53.73	8	53.94	53.60	1	13,208	0.01%
2019/11/07	8	54.55	0.1	54.70	54.90	7.9	13,135	0.06%
2019/11/06	12	54.83	10	53.53	53.80	2	13,146	0.02%
2019/11/05	1	54.40	1	55.30	55.20	0	13,168	0.00%
2019/11/04	6	54.15	2	54.50	54.70	4	13,186	0.03%
2019/11/01	4	54.15	5	55.00	54.20	-1	13,132	-0.01%
2019/10/31	1	56.10	15	55.75	55.40	-14	13,108	-0.11%
2019/10/30	16	57.52	0	0.00	56.10	16	13,141	0.12%
2019/10/29	11	56.45	11	56.59	56.50	0	12,960	0.00%
2019/10/28	35	56.99	9	56.78	56.50	26	12,829	0.20%
2019/10/24	13	57.00	9	57.56	57.70	4	12,690	0.03%
2019/10/23	28	56.50	9	55.96	55.30	19	12,416	0.15%
2019/10/22	9	54.26	56	55.29	55.90	-47	12,379	-0.38%
2019/10/21	0	0.00	1	51.00	50.90	-1	11,771	-0.01%
2019/10/18	2	50.60	0	0.00	51.30	2	11,965	0.02%
2019/10/17	8	51.08	4	51.45	51.20	4	12,250	0.03%
2019/10/16	9	52.39	14	53.03	50.90	-5	12,597	-0.04%
2019/10/15	5	51.94	9	52.03	51.90	-4	12,432	-0.03%
2019/10/14	3	51.20	4	50.24	51.00	-1	12,356	-0.01%
2019/10/09	0	0.00	7	48.94	49.00	-7	12,257	-0.06%
2019/10/08	16	49.83	1	49.00	49.00	15	12,218	0.12%
2019/10/07	5	52.00	5	52.40	52.00	0	12,094	0.00%
2019/10/04	8	50.74	2	50.90	50.40	6	11,927	0.05%
2019/10/03	5	50.10	0	0.00	50.40	5	11,969	0.04%
2019/10/02	0	0.00	2	50.25	50.20	-2	11,948	-0.02%
2019/09/27	2	48.98	3	50.73	50.60	-1	11,792	-0.01%
2019/09/26	7	50.71	9	51.02	50.00	-2	11,732	-0.02%
2019/09/25	1	49.25	2	50.20	49.80	-1	11,662	-0.01%
2019/09/24	14	50.20	5	51.06	50.20	9	11,747	0.08%
2019/09/23	13	51.33	10	50.94	50.50	3	11,671	0.03%
2019/09/20	1	48.80	2	49.00	49.55	-1	11,584	-0.01%
2019/09/19	8	49.81	17	50.16	49.90	-9	11,494	-0.08%
2019/09/18	6	49.53	6	49.69	49.85	0	11,286	0.00%
2019/09/17	10	47.33	15	47.87	48.80	-5	10,971	-0.05%
2019/09/16	9	46.75	24.1	47.14	47.30	-15.1	10,652	-0.14%
2019/09/12	5	42.97	41	43.16	43.80	-36	10,271	-0.35%
2019/09/11	2	41.45	1	41.65	41.35	1	10,460	0.01%
2019/09/10	0	0.00	5	41.59	41.55	-5	10,575	-0.05%
2019/09/09	4	41.23	0	0.00	41.05	4	10,795	0.04%
2019/09/06	3	42.57	2	42.15	42.10	1	10,828	0.01%
2019/09/05	26	42.35	18	42.96	42.80	8	10,905	0.07%
2019/09/04	0	0.00	14	41.99	42.00	-14	11,021	-0.13%
2019/09/03	22	41.25	7	41.64	40.75	15	11,207	0.13%
2019/09/02	3	41.03	5	41.20	41.50	-2	11,119	-0.02%
2019/08/30	0	0.00	10	41.05	40.30	-10	11,103	-0.09%
2019/08/29	0	0.00	5	39.65	39.85	-5	11,137	-0.04%
2019/08/28	1	39.00	0	0.00	39.00	1	11,226	0.01%
2019/08/27	1	39.25	0	0.00	38.90	1	11,287	0.01%
2019/08/26	6	39.50	0	0.00	39.00	6	11,364	0.05%
2019/08/23	2	41.65	1	41.60	41.70	1	11,441	0.01%
2019/08/22	5	42.16	8	42.69	42.10	-3	11,611	-0.03%
2019/08/21	4	41.53	1	42.20	41.65	3	11,657	0.03%
2019/08/20	5	41.62	3	42.10	41.30	2	11,863	0.02%
2019/08/19	1	41.50	0	0.00	41.45	1	12,021	0.01%
2019/08/16	3	41.35	0	0.00	41.60	3	12,307	0.02%
2019/08/15	2	40.25	13	41.64	41.85	-11	12,377	-0.09%
2019/08/14	4	41.08	3	42.05	41.10	1	12,382	0.01%
2019/08/12	42	40.36	12	40.69	40.55	30	12,470	0.24%
2019/08/08	0	0.00	3	39.70	39.80	-3	12,449	-0.02%
2019/08/07	6	39.10	3	39.67	38.20	3	12,443	0.02%
2019/08/06	1	35.80	2	37.10	39.75	-1	12,402	-0.01%
2019/08/05	3	38.98	2	40.28	38.25	1	12,331	0.01%
2019/08/02	3	39.85	3	39.83	40.00	0	12,357	0.00%
2019/08/01	6	40.95	1	41.00	40.85	5	12,300	0.04%
2019/07/30	11	42.63	2	41.40	42.00	9	12,355	0.07%
2019/07/29	5	44.68	2	44.23	43.80	3	12,241	0.02%
2019/07/26	2	43.83	0	0.00	44.25	2	12,174	0.02%
2019/07/25	13	44.37	3	44.28	44.40	10	12,142	0.08%
2019/07/24	2	43.18	14.2	43.94	45.00	-12.2	12,018	-0.10%
2019/07/23	2	41.95	1	41.80	41.75	1	11,824	0.01%
2019/07/22	1	41.30	12	41.54	41.70	-11	11,745	-0.09%
2019/07/19	39	40.81	31	41.21	41.00	8	11,591	0.07%
2019/07/18	14	40.71	29	40.40	39.80	-15	11,394	-0.13%
2019/07/17	6	39.51	1	40.10	39.25	5	11,135	0.04%
2019/07/16	5	39.90	6	39.99	39.65	-1	11,312	-0.01%
2019/07/15	18	39.13	4	39.08	39.50	14	11,537	0.12%
2019/07/11	10	39.55	1	39.00	39.70	9	11,686	0.08%
2019/07/10	2	38.25	2	38.33	38.65	0	11,659	0.00%
2019/07/09	15	39.31	12	37.88	37.60	3	11,532	0.03%
2019/07/08	15	40.80	9	40.95	40.40	6	11,434	0.05%
2019/07/05	5	41.74	1	41.80	41.70	4	11,450	0.03%
2019/07/04	3	41.48	7	41.95	41.55	-4	11,545	-0.03%
2019/07/03	15	41.88	5	42.14	41.65	10	11,665	0.09%
2019/07/02	7	43.22	5	43.51	43.15	2	11,684	0.02%
2019/07/01	2	43.20	11	42.59	43.25	-9	11,679	-0.08%
2019/06/28	8	39.21	0	0.00	39.35	8	11,664	0.07%
2019/06/27	2	39.40	10	39.73	39.55	-8	11,856	-0.07%
2019/06/26	0	0.00	9	38.47	38.75	-9	11,962	-0.08%
2019/06/25	6	38.25	0	0.00	38.50	6	12,158	0.05%
2019/06/24	2	38.58	4	38.75	39.10	-2	12,282	-0.02%
2019/06/21	7	38.48	5	39.44	38.20	2	12,487	0.02%
2019/06/20	34	38.92	27	38.98	38.70	7	12,545	0.06%
2019/06/19	4	38.33	20	39.10	39.35	-16	12,462	-0.13%
2019/06/18	12	35.87	9	36.08	36.15	3	12,064	0.02%
2019/06/17	2	37.35	0	0.00	36.95	2	12,255	0.02%
2019/06/14	0	0.00	1	36.80	36.50	-1	12,161	-0.01%
2019/06/13	1	37.15	1	37.05	37.35	0	12,247	0.00%
2019/06/12	20	37.85	6	37.73	37.75	14	12,018	0.12%
2019/06/10	5	32.20	11	33.41	34.10	-6	11,177	-0.05%
2019/06/06	19	32.02	12	31.99	31.55	7	11,061	0.06%
2019/06/05	5	32.93	3	33.37	32.65	2	10,990	0.02%
2019/06/04	4	32.35	7	32.93	32.55	-3	10,954	-0.03%
2019/06/03	3	31.80	1	31.80	32.05	2	10,845	0.02%
2019/05/31	12	32.26	24	32.33	32.70	-12	10,794	-0.11%
2019/05/30	15	31.78	10	31.90	32.00	5	10,711	0.05%
2019/05/29	12	31.00	13	31.05	31.55	-1	10,536	-0.01%
2019/05/28	9	30.64	4	30.80	30.35	5	10,470	0.05%
2019/05/27	1	30.30	0	0.00	29.80	1	10,423	0.01%
2019/05/24	5.1	31.90	3	32.17	31.25	2.1	10,197	0.02%
2019/05/23	1	32.75	0	0.00	32.75	1	9,939	0.01%
2019/05/22	5	38.07	0	0.00	36.05	5	9,712	0.05%
2019/05/21	11	38.02	6	38.00	38.00	5	9,665	0.05%
2019/05/20	1	38.20	56	37.75	38.15	-55	9,561	-0.58%
2019/05/17	9	41.18	0	0.00	40.60	9	9,478	0.09%
2019/05/16	10	45.30	1	46.65	45.00	9	9,380	0.10%
2019/05/15	0	0.00	22	46.36	46.80	-22	9,431	-0.23%
2019/05/14	7	43.97	1	44.10	43.50	6	9,402	0.06%
2019/05/13	12	44.25	10	44.90	45.00	2	9,449	0.02%
2019/05/10	13	45.31	11	47.00	45.30	2	9,480	0.02%
2019/05/09	21	46.32	1	45.90	46.10	20	9,432	0.21%
2019/05/08	0	0.00	23	48.85	48.70	-23	9,379	-0.25%
2019/05/07	2	47.43	32	46.18	47.50	-30	9,300	-0.32%
2019/05/06	28	44.22	2	44.00	43.80	26	9,223	0.28%
2019/05/03	0	0.00	2	46.95	46.90	-2	9,220	-0.02%
2019/05/02	1	47.00	1	46.50	46.50	0	9,231	0.00%
2019/04/30	5	46.40	0	0.00	46.50	5	9,301	0.05%
2019/04/29	3	45.13	8	45.23	45.40	-5	9,332	-0.05%
2019/04/26	7	49.17	10	48.45	48.70	-3	9,300	-0.03%
2019/04/25	1	50.60	0	0.00	51.60	1	9,427	0.01%
2019/04/24	25	49.98	3	51.30	51.00	22	9,414	0.23%
2019/04/23	28	51.54	18.1	52.14	50.60	9.9	9,360	0.11%
2019/04/22	73	54.17	18	53.79	53.80	55	9,309	0.59%
2019/04/19	12	50.22	17	51.13	52.00	-5	9,170	-0.05%
2019/04/18	1	48.95	0	0.00	48.15	1	8,936	0.01%
2019/04/16	1	48.95	1	48.75	48.00	0	8,901	0.00%
2019/04/11	0	0.00	3	47.32	46.90	-3	8,970	-0.03%
2019/04/10	0	0.00	3	47.95	47.95	-3	8,944	-0.03%
2019/04/09	9.1	48.38	3	47.40	46.55	6.1	8,890	0.07%
2019/04/08	1	50.10	1	49.90	51.10	0	8,932	0.00%
2019/04/03	1	48.70	11	48.71	49.20	-10	8,974	-0.11%
2019/04/02	16	48.83	9	48.33	48.30	7	9,024	0.08%
2019/04/01	10	45.54	11	46.00	45.00	-1	8,933	-0.01%
2019/03/29	24	44.36	20	45.17	46.60	4	8,711	0.05%
2019/03/28	6	44.46	14	45.03	45.80	-8	8,632	-0.09%
2019/03/27	1	43.55	10	43.15	44.00	-9	8,607	-0.10%
2019/03/26	7	41.95	10	41.62	41.50	-3	8,614	-0.03%
2019/03/25	3	42.67	1	43.65	43.35	2	8,492	0.02%
2019/03/22	12	44.07	1	44.10	44.20	11	8,623	0.13%
2019/03/21	1	42.70	4	42.25	42.15	-3	8,721	-0.03%
2019/03/20	1	40.55	11	42.01	42.00	-10	8,977	-0.11%
2019/03/19	1	40.35	1	40.25	39.90	0	9,202	0.00%
2019/03/18	6	38.10	3	38.18	39.30	3	9,650	0.03%
2019/03/14	17	36.89	0	0.00	36.90	17	10,311	0.16%
2019/03/12	1	36.70	1	36.45	36.30	0	10,691	0.00%
2019/03/11	0	0.00	4	36.66	36.70	-4	11,032	-0.04%
2019/03/08	3	36.30	3	37.25	36.30	0	11,377	0.00%
2019/03/07	0	0.00	6	38.00	37.80	-6	11,509	-0.05%
2019/03/06	1	38.15	0	0.00	37.80	1	11,975	0.01%
2019/03/05	1	38.30	3	38.35	38.15	-2	12,156	-0.02%
2019/03/04	10	38.15	0	0.00	38.70	10	12,150	0.08%
2019/02/27	4	38.73	5	38.93	37.75	-1	12,186	-0.01%
2019/02/26	2	38.30	8	38.46	38.50	-6	12,076	-0.05%
2019/02/21	4	36.95	0	0.00	36.85	4	11,862	0.03%
2019/02/20	1	38.15	0	0.00	37.90	1	11,865	0.01%
2019/02/19	3	38.00	1	37.75	38.30	2	11,809	0.02%
2019/02/18	0	0.00	1	38.95	37.50	-1	11,865	-0.01%
2019/02/15	1	38.00	6	37.72	37.60	-5	12,073	-0.04%
2019/02/14	2	38.50	0	0.00	38.15	2	12,184	0.02%
2019/02/13	16	38.34	6	38.80	38.10	10	12,103	0.08%
2019/02/12	0	0.00	8	38.51	39.00	-8	12,034	-0.07%
2019/02/11	5	37.22	3	37.48	37.25	2	12,048	0.02%
2019/01/28	8	36.45	8	36.66	36.20	0	12,095	0.00%
2019/01/25	0	0.00	3	36.17	36.00	-3	12,041	-0.02%
2019/01/24	10	36.30	8	36.52	36.00	2	12,023	0.02%
2019/01/23	0	0.00	22	35.36	35.65	-22	11,935	-0.18%
2019/01/22	49	35.59	41	35.10	35.20	8	11,962	0.07%
2019/01/21	21	36.30	38	37.11	36.25	-17	11,870	-0.14%
2019/01/18	36	35.94	46	36.47	36.75	-10	11,812	-0.08%
2019/01/17	18	35.79	9	36.06	35.55	9	11,648	0.08%
2019/01/16	1	34.05	4	34.73	34.65	-3	11,481	-0.03%
2019/01/15	22	33.88	0	0.00	34.50	22	11,490	0.19%
2019/01/14	3	33.75	10	33.63	34.30	-7	11,431	-0.06%
2019/01/11	1	33.40	1	33.65	33.25	0	11,357	0.00%
2019/01/10	1	34.05	2	33.58	34.45	-1	11,243	-0.01%
2019/01/09	15	34.29	0	0.00	33.50	15	11,212	0.13%
2019/01/08	5	35.10	0	0.00	35.20	5	11,047	0.05%
2019/01/07	0	0.00	8	35.00	34.70	-8	10,995	-0.07%
2019/01/04	5	33.80	6	33.69	33.50	-1	10,953	-0.01%
2019/01/03	10	34.70	31	34.44	34.70	-21	10,943	-0.19%
2019/01/02	15	34.20	2	34.33	34.10	13	10,824	0.12%
2018/12/28	5	33.54	5	33.75	33.80	0	10,841	0.00%
2018/12/27	20	33.79	17	34.23	33.65	3	10,850	0.03%
2018/12/26	18	34.20	26	34.20	32.80	-8	10,677	-0.07%
2018/12/25	33	35.83	10	35.10	35.15	23	10,571	0.22%
2018/12/24	7	36.46	9	36.62	37.45	-2	10,361	-0.02%
2018/12/22	2	35.95	7	35.99	35.75	-5	10,235	-0.05%
2018/12/21	23	35.18	25	35.40	36.30	-2	10,278	-0.02%
2018/12/20	21	34.93	7	35.99	34.80	14	10,098	0.14%
2018/12/19	7	35.12	6	35.20	35.10	1	9,975	0.01%
2018/12/18	7	36.58	16	36.22	36.30	-9	9,811	-0.09%
2018/12/17	43	36.81	11	37.40	37.35	32	9,706	0.33%
2018/12/14	10	37.01	5	37.14	37.20	5	9,423	0.05%
2018/12/13	30	38.36	31	38.23	37.75	-1	9,117	-0.01%
2018/12/12	16	40.87	1	40.00	39.65	15	8,849	0.17%
2018/12/11	1	39.10	22	39.63	40.00	-21	8,632	-0.24%
2018/12/10	17	36.30	59	36.94	36.40	-42	8,376	-0.50%
2018/12/07	30	34.02	52	35.00	35.75	-22	8,035	-0.27%
2018/12/06	22	32.62	18	32.95	32.50	4	7,826	0.05%
2018/12/05	25	34.55	16	34.93	34.50	9	7,775	0.12%
2018/12/04	11	34.56	34	34.54	34.15	-23	7,604	-0.30%
2018/12/03	27	31.93	111	32.85	33.45	-84	7,323	-1.15%	大賣/
2018/11/30	15	30.56	16	30.06	30.45	-1	7,115	-0.01%
2018/11/29	73	31.64	50	32.46	30.00	23	7,093	0.32%
2018/11/28	30	30.88	35	31.02	31.15	-5	6,655	-0.08%
2018/11/27	0	0.00	10	30.33	30.20	-10	6,545	-0.15%
2018/11/26	20	29.98	30	31.50	30.00	-10	6,477	-0.15%
2018/11/23	5	30.05	5	30.40	29.80	0	6,370	0.00%
2018/11/22	7	30.01	14	30.43	29.80	-7	6,320	-0.11%
2018/11/21	12	29.94	3	30.25	30.15	9	6,279	0.14%
2018/11/20	21	30.18	0	0.00	30.15	21	6,230	0.34%
2018/11/19	62	30.98	0	0.00	31.00	62	6,184	1.00%
2018/11/16	40	31.98	0	0.00	32.00	40	6,094	0.66%
2018/11/15	3	32.20	4	32.80	32.60	-1	6,026	-0.02%
2018/11/14	16	32.72	39	32.83	32.90	-23	5,900	-0.39%
2018/11/13	2	29.20	48	30.59	31.10	-46	5,631	-0.82%
2018/11/12	0	0.00	10	29.64	29.55	-10	5,464	-0.18%
2018/11/09	28	28.90	25	29.20	29.30	3	5,449	0.06%
2018/11/08	36	29.90	44	30.28	29.70	-8	5,481	-0.15%
2018/11/07	3	28.15	123	29.13	29.60	-120	5,363	-2.24%	大賣/鉅額交易
2018/11/06	35	27.31	12	27.13	26.95	23	5,306	0.43%
2018/11/05	14	27.84	16	27.45	28.05	-2	5,299	-0.04%
2018/11/02	5	25.85	8	25.84	25.90	-3	5,270	-0.06%
2018/11/01	10	25.37	20	25.15	25.20	-10	5,330	-0.19%
2018/10/31	23	24.51	0	0.00	24.65	23	5,317	0.43%
2018/10/30	11	24.28	0	0.00	24.40	11	5,287	0.21%
2018/10/29	12	25.00	15	25.30	25.25	-3	5,216	-0.06%
2018/10/26	3	25.50	10	26.50	25.70	-7	5,200	-0.13%
2018/10/25	10	26.05	24	26.05	26.00	-14	5,151	-0.27%
2018/10/24	5	26.55	0	0.00	26.95	5	5,109	0.10%
2018/10/23	1	25.65	14	25.83	26.00	-13	5,012	-0.26%
2018/10/22	9	25.18	37	25.60	25.50	-28	4,940	-0.57%
2018/10/19	20	24.12	27	24.35	24.50	-7	4,910	-0.14%
2018/10/18	18	24.58	0	0.00	24.60	18	4,852	0.37%
2018/10/17	19	24.46	11	24.97	24.35	8	4,821	0.17%
2018/10/16	14	24.53	15	24.65	24.75	-1	4,770	-0.02%
2018/10/15	3	24.07	0	0.00	23.90	3	4,732	0.06%
2018/10/12	25	23.92	8	23.98	24.25	17	4,700	0.36%
2018/10/11	43	24.08	0	0.00	23.95	43	4,645	0.93%
2018/10/09	8	26.73	0	0.00	26.60	8	4,532	0.18%
2018/10/08	16	27.06	0	0.00	26.80	16	4,491	0.36%
2018/10/05	20	29.22	2	29.25	28.80	18	4,394	0.41%
2018/10/04	10	29.75	0	0.00	29.70	10	4,309	0.23%
2018/10/03	9	31.07	27	30.98	30.85	-18	4,247	-0.42%
2018/10/02	19	30.14	36	30.13	30.00	-17	4,113	-0.41%
2018/10/01	20	30.10	12	30.03	30.10	8	4,069	0.20%
2018/09/28	0	0.00	3	29.70	30.05	-3	4,025	-0.07%
2018/09/27	4	29.16	3	29.20	29.40	1	3,937	0.03%
2018/09/26	18	30.24	0	0.00	29.90	18	3,854	0.47%
2018/09/25	16	31.21	1	31.45	31.50	15	3,757	0.40%
2018/09/21	14	31.52	5	31.77	31.15	9	3,712	0.24%
2018/09/20	3	32.25	21	32.19	32.00	-18	3,638	-0.49%
2018/09/19	4	33.11	2	33.30	32.90	2	3,554	0.06%
2018/09/18	60	33.43	4	33.29	33.00	56	3,551	1.58%
2018/09/17	49	35.12	26	35.17	34.30	23	3,421	0.67%
2018/09/14	40	33.48	83	33.69	34.00	-43	3,060	-1.40%
2018/09/13	40	32.97	53	33.26	32.60	-13	2,683	-0.48%
2018/09/12	9	31.13	11	31.76	31.15	-2	2,380	-0.08%
2018/09/11	12	31.66	14	32.01	31.30	-2	2,317	-0.09%
2018/09/10	7	30.56	9	31.07	31.35	-2	2,210	-0.09%
2018/09/07	12	30.64	12	30.86	30.80	0	2,110	0.00%
2018/09/06	40	31.57	6	30.98	31.00	34	2,012	1.69%
2018/09/05	5	31.05	20	31.51	32.50	-15	1,849	-0.81%
2018/09/04	9	29.98	24	30.00	30.00	-15	1,631	-0.92%
2018/09/03	26	29.28	19	30.23	28.60	7	1,556	0.45%
2018/08/28	5	29.30	0	0.00	29.30	5	1,470	0.34%
2018/08/27	0	0.00	1	29.85	29.60	-1	1,512	-0.07%
2018/08/24	3	29.10	10	29.25	29.45	-7	1,508	-0.46%
2018/08/23	1	28.80	2	28.75	29.65	-1	1,495	-0.07%
2018/08/22	0	0.00	1	28.50	28.25	-1	1,478	-0.07%
2018/08/21	10	28.15	0	0.00	28.15	10	1,472	0.68%
2018/08/20	6	28.18	0	0.00	27.90	6	1,467	0.41%
2018/08/17	14	29.79	15	29.55	29.30	-1	1,438	-0.07%
2018/08/16	9	29.76	6	30.00	30.00	3	1,431	0.21%
2018/08/15	16	29.45	18	29.87	30.20	-2	1,407	-0.14%
2018/08/14	5	29.61	13	29.35	29.80	-8	1,355	-0.59%
2018/08/13	7	28.96	3	29.20	29.40	4	1,316	0.30%
2018/08/10	6	28.63	24	28.75	28.85	-18	1,263	-1.42%
2018/08/09	22	28.44	16	28.60	28.25	6	1,210	0.50%
2018/08/08	8	27.89	1	27.70	28.20	7	1,163	0.60%
2018/08/07	0	0.00	5	27.36	27.45	-5	1,091	-0.46%
2018/08/03	0	0.00	3	26.90	27.10	-3	1,146	-0.26%
2018/08/02	12	26.61	6	26.77	26.75	6	1,150	0.52%
2018/08/01	0	0.00	5	27.55	27.10	-5	1,144	-0.44%
2018/07/27	2	26.80	0	0.00	26.75	2	1,157	0.17%
2018/07/26	0	0.00	2	26.70	26.80	-2	1,164	-0.17%
2018/07/24	2	26.25	0	0.00	26.45	2	1,180	0.17%
2018/07/23	2	26.30	0	0.00	26.30	2	1,187	0.17%
2018/07/17	0	0.00	2	26.85	26.40	-2	1,286	-0.16%
2018/07/16	0	0.00	1	27.15	26.85	-1	1,293	-0.08%
2018/07/10	1	26.70	0	0.00	26.55	1	1,352	0.07%
2018/07/06	2	26.00	0	0.00	26.70	2	1,412	0.14%
2018/07/05	5	27.15	0	0.00	26.40	5	1,443	0.35%
2018/07/03	1	27.75	4	27.63	26.65	-3	1,469	-0.20%
2018/06/29	0	0.00	2	28.00	27.85	-2	1,508	-0.13%
2018/06/28	14	28.20	15	28.15	28.00	-1	1,520	-0.07%
2018/06/27	2	28.95	5	29.12	29.00	-3	1,600	-0.19%
2018/06/26	4	26.83	1	26.85	26.95	3	1,690	0.18%
2018/06/25	10	27.07	0	0.00	27.55	10	1,730	0.58%
2018/06/22	0	0.00	6	26.65	26.60	-6	1,796	-0.33%
2018/06/21	0	0.00	9	26.50	26.90	-9	1,814	-0.50%
2018/06/20	0	0.00	1	27.30	26.50	-1	1,847	-0.05%
2018/06/15	6	26.98	0	0.00	26.45	6	1,902	0.32%
2018/06/12	0	0.00	1	27.35	27.10	-1	2,084	-0.05%
2018/06/07	2	26.95	12	26.96	27.20	-10	2,252	-0.44%
2018/06/05	0	0.00	5	26.90	26.45	-5	2,679	-0.19%
2018/05/25	2	25.90	0	0.00	26.00	2	3,805	0.05%
2018/05/24	0	0.00	7.4	26.06	26.30	-7.4	3,823	-0.19%
2018/05/22	10	25.55	0	0.00	25.70	10	3,851	0.26%
2018/05/18	2	25.00	0	0.00	25.05	2	3,832	0.05%
2018/05/15	5	25.35	0	0.00	25.20	5	3,824	0.13%
2018/05/11	2	26.25	5	26.00	25.70	-3	3,844	-0.08%
2018/05/10	14	26.31	0	0.00	26.20	14	3,828	0.37%
2018/04/26	2	26.90	0	0.00	26.60	2	3,864	0.05%
2018/04/25	1	27.75	0	0.00	27.25	1	3,870	0.03%
2018/04/24	10	27.10	18	27.66	27.65	-8	3,863	-0.21%
2018/04/23	2	28.50	8	28.15	28.20	-6	3,854	-0.16%
2018/04/19	0.4	30.00	0	0.00	30.00	0.4	3,875	0.01%
2018/04/18	0	0.00	4	29.90	29.50	-4	3,958	-0.10%
2018/04/17	14	29.88	0	0.00	29.50	14	3,946	0.35%
2018/04/12	2	30.90	0	0.00	30.35	2	3,892	0.05%
2018/04/11	2	30.70	0	0.00	30.70	2	3,869	0.05%
2018/04/10	0	0.00	11	31.65	31.50	-11	3,835	-0.29%
2018/04/09	12	30.93	10	31.15	31.15	2	3,837	0.05%
2018/04/03	0	0.00	2	32.30	32.35	-2	3,825	-0.05%
2018/04/02	49	33.11	4	33.45	32.80	45	3,795	1.19%
2018/03/31	6	33.85	25	34.05	33.95	-19	3,746	-0.51%
2018/03/30	22	34.61	20	34.26	33.70	2	3,724	0.05%
2018/03/29	1	35.40	22	34.16	35.70	-21	3,609	-0.58%
2018/03/28	1	33.00	2	32.88	32.60	-1	3,441	-0.03%
2018/03/27	1	32.65	24	32.94	32.70	-23	3,386	-0.68%
2018/03/26	4	31.00	0	0.00	31.00	4	3,293	0.12%
2018/03/21	0	0.00	4	32.40	32.35	-4	3,193	-0.13%
2018/03/20	9	31.79	2	31.80	31.70	7	3,160	0.22%
2018/03/19	13	30.87	15	31.16	31.50	-2	3,129	-0.06%
2018/03/16	28	32.00	0	0.00	31.50	28	3,056	0.92%
2018/03/15	5	33.13	0	0.00	32.95	5	2,973	0.17%
2018/03/14	32	32.71	14	32.83	33.00	18	2,939	0.61%
2018/03/12	81	33.03	94	33.56	34.50	-13	2,799	-0.46%
2018/03/09	68	33.96	85	34.32	34.40	-17	2,570	-0.66%
2018/03/08	30	33.14	75	33.19	34.30	-45	2,367	-1.90%
2018/03/07	32	32.89	11	32.95	31.90	21	2,037	1.03%
2018/03/06	1	32.65	6	33.70	33.20	-5	1,914	-0.26%
2018/03/05	27	31.75	10	31.58	32.65	17	1,688	1.01%
2018/03/02	20	30.25	1	30.50	29.90	19	1,423	1.33%
2018/03/01	8	28.81	10	28.85	30.40	-2	1,289	-0.16%
2018/02/27	0	0.00	5	27.65	27.70	-5	1,189	-0.42%
2018/02/26	6	27.51	21	27.50	27.80	-15	1,165	-1.29%
2018/02/23	6	27.49	7.1	27.25	27.30	-1.1	1,141	-0.09%
2018/02/21	0	0.00	2	26.10	26.20	-2	1,111	-0.18%
2018/02/09	12	24.97	0	0.00	25.10	12	1,123	1.07%
2018/02/06	20	25.57	5	26.40	25.40	15	1,152	1.30%
2018/02/02	0	0.00	10	26.85	26.80	-10	1,130	-0.88%
2018/01/30	1	26.85	0	0.00	26.45	1	1,263	0.08%
2018/01/23	5	26.50	0	0.00	26.10	5	1,326	0.38%
2018/01/22	10	26.55	0	0.00	26.40	10	1,342	0.74%
2018/01/18	0	0.00	1	26.80	26.70	-1	1,615	-0.06%
2018/01/17	0	0.00	1	27.00	27.05	-1	1,779	-0.06%
2018/01/16	11	27.30	0	0.00	27.20	11	1,762	0.62%
2018/01/15	20	28.05	0	0.00	27.70	20	1,735	1.15%
2018/01/12	1	28.00	0	0.00	27.65	1	1,710	0.06%
2018/01/10	0	0.00	5	26.40	26.30	-5	1,618	-0.31%
2018/01/09	5	26.47	0	0.00	26.45	5	1,611	0.31%
2018/01/03	0	0.00	3	26.80	26.90	-3	1,579	-0.19%