合一 (4743)-大昌-新店券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/23	2	156.25	0	0.00	155.00	2	2,298	0.09%
2024/05/22	2	155.50	1	157.00	154.00	1	2,250	0.04%
2024/05/21	3	157.83	1	156.50	156.50	2	2,241	0.09%
2024/05/20	3	158.67	3	161.17	160.50	0	2,243	0.00%
2024/05/17	6	158.75	6	159.33	159.00	0	2,218	0.00%
2024/05/16	2	164.50	11	163.55	163.50	-9	2,174	-0.41%
2024/05/14	0	0.00	0.1	152.00	152.50	-0.1	2,127	0.00%
2024/05/13	3.3	150.45	2	149.50	149.50	1.3	2,127	0.06%
2024/05/10	1	152.50	2	152.00	153.00	-1	2,127	-0.05%
2024/05/09	4.2	153.26	1	152.50	152.50	3.2	2,118	0.15%
2024/05/08	3.2	154.38	2	154.50	157.00	1.2	2,123	0.06%
2024/05/07	7	157.43	0	0.00	156.00	7	2,124	0.33%
2024/05/03	7	159.29	3	160.67	158.00	4	2,117	0.19%
2024/04/30	0	0.00	2	159.00	158.50	-2	2,127	-0.09%
2024/04/29	3	157.83	5	157.70	159.00	-2	2,132	-0.09%
2024/04/26	3.2	153.31	1	153.00	153.00	2.2	2,157	0.10%
2024/04/25	1	152.50	0	0.00	152.50	1	2,172	0.05%
2024/04/24	3.1	154.34	3	154.67	153.50	0.1	2,194	0.00%
2024/04/23	1	155.00	1	154.99	155.00	0	2,234	0.00%
2024/04/22	1	151.00	2	150.00	149.00	-1	2,232	-0.04%
2024/04/19	7.5	148.53	2	146.75	145.50	5.5	2,196	0.25%
2024/04/18	2	155.25	2	160.00	157.00	0	2,122	0.00%
2024/04/17	3	157.84	0	0.00	158.00	3	2,098	0.14%
2024/04/16	2	160.00	0	0.00	159.00	2	2,084	0.10%
2024/04/15	1.1	167.14	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	1	173.50	0	0.00	172.00	1	1,995	0.05%
2024/04/11	2	175.50	0	0.00	175.50	2	1,988	0.10%
2024/04/10	0	0.00	4	175.25	175.00	-4	2,051	-0.20%
2024/04/09	0	0.00	0.2	174.58	173.50	-0.2	2,053	-0.01%
2024/04/08	1.1	172.23	1	174.50	174.00	0.1	2,046	0.00%
2024/04/01	4	177.75	0	0.00	172.50	4	2,083	0.19%
2024/03/29	2	173.75	2	175.00	175.50	0	2,047	0.00%
2024/03/28	1	174.49	3	174.50	174.00	-2	2,049	-0.10%
2024/03/27	0	0.00	3	173.00	174.00	-3	2,041	-0.15%
2024/03/26	2	172.00	0	0.00	171.00	2	2,022	0.10%
2024/03/22	1	175.00	1	173.00	172.50	0	2,007	0.00%
2024/03/21	3	171.00	0	0.00	172.50	3	2,006	0.15%
2024/03/20	0	0.00	6.2	166.34	167.00	-6.2	2,021	-0.31%
2024/03/19	3	165.50	4	165.50	165.00	-1	2,029	-0.05%
2024/03/15	2.2	168.32	0	0.00	168.00	2.2	2,045	0.11%
2024/03/14	0.1	169.00	10	168.50	168.00	-10	2,049	-0.49%
2024/03/13	1	167.50	2.2	168.55	167.00	-1.2	2,040	-0.06%
2024/03/12	0	172.50	7	171.64	171.00	-7	2,034	-0.34%
2024/03/11	1.1	172.50	10	171.10	170.50	-8.9	2,075	-0.43%
2024/03/08	6.2	174.75	11	179.77	171.00	-4.8	2,127	-0.23%
2024/03/07	12	180.95	16	168.16	184.00	-4	2,013	-0.20%
2024/03/06	6	168.42	8	167.94	167.50	-2	1,906	-0.10%
2024/03/05	2	170.25	4	169.00	168.50	-2	1,922	-0.10%
2024/03/04	3.2	171.00	9	171.11	171.00	-5.8	1,918	-0.30%
2024/03/01	2	176.50	1	179.00	174.00	1	1,908	0.05%
2024/02/29	6	176.42	16	176.28	176.50	-10	1,955	-0.51%
2024/02/27	3	179.33	2	177.00	177.00	1	1,975	0.05%
2024/02/23	0	0.00	3	177.00	176.50	-3	2,029	-0.15%
2024/02/22	4	176.00	10	176.00	175.50	-6	2,078	-0.29%
2024/02/21	0	0.00	1	179.50	177.00	-1	2,111	-0.05%
2024/02/20	1	177.50	1	178.00	178.00	0	2,187	0.00%
2024/02/19	10	179.00	4	178.13	178.00	6	2,289	0.26%
2024/02/16	1	174.00	2	174.25	177.00	-1	2,342	-0.04%
2024/02/15	0	0.00	3	172.50	173.00	-3	2,486	-0.12%
2024/02/05	4	172.63	2	172.50	172.50	2	2,681	0.07%
2024/02/02	0	0.00	0.1	175.50	174.00	-0.1	3,394	0.00%
2024/02/01	2	172.50	2	173.50	173.00	0	3,628	0.00%
2024/01/31	1	172.50	1	172.00	173.00	0	4,077	0.00%
2024/01/30	0	0.00	1	174.50	172.50	-1	4,184	-0.02%
2024/01/29	0	0.00	3	175.00	175.50	-3	4,197	-0.07%
2024/01/26	1	177.00	1	176.00	176.50	0	4,221	0.00%
2024/01/25	4	174.25	1	174.00	174.00	3	4,249	0.07%
2024/01/24	5	178.50	4	176.75	176.50	1	4,272	0.02%
2024/01/23	1	179.00	0	0.00	179.50	1	4,318	0.02%
2024/01/22	3	180.17	0	0.00	179.50	3	4,396	0.07%
2024/01/19	7	175.50	2	175.50	175.50	5	4,512	0.11%
2024/01/17	6.8	173.83	7	174.50	172.50	-0.3	4,637	-0.01%
2024/01/16	7	179.07	8	177.50	177.50	-1	4,672	-0.02%
2024/01/15	3	180.50	2	182.50	182.50	1	4,718	0.02%
2024/01/12	2	182.00	0	0.00	180.00	2	4,792	0.04%
2024/01/11	1	181.50	0	0.00	184.00	1	4,915	0.02%
2024/01/10	0.1	181.50	10	182.25	183.50	-9.9	4,917	-0.20%
2024/01/09	3	182.33	3	181.50	182.00	0	4,919	0.00%
2024/01/08	2.1	183.30	1.4	184.81	183.50	0.7	4,950	0.01%
2024/01/05	2	184.00	1	185.00	184.50	1	4,950	0.02%
2024/01/04	4.5	185.71	6.4	182.64	183.00	-2	4,935	-0.04%
2024/01/03	4	192.75	4	193.00	192.00	0	4,867	0.00%
2024/01/02	4	193.38	6	193.50	193.50	-2	4,860	-0.04%
2023/12/28	2	193.25	4	194.50	192.50	-2	4,892	-0.04%
2023/12/27	2	199.00	1	196.50	196.50	1	4,874	0.02%
2023/12/26	0	0.00	0.8	195.00	197.00	-0.8	4,828	-0.02%
2023/12/25	2	194.00	2	192.50	192.50	0	4,823	0.00%
2023/12/22	2	193.00	2	194.00	194.50	0	4,819	0.00%
2023/12/20	1	193.00	2	192.00	191.50	-1	4,828	-0.02%
2023/12/19	1	191.00	3	192.33	191.50	-2	4,825	-0.04%
2023/12/18	3	196.00	2	193.50	193.50	1	4,828	0.02%
2023/12/15	4	195.38	7	196.36	196.50	-3	4,818	-0.06%
2023/12/14	1	193.50	1	195.50	193.00	0	4,797	0.00%
2023/12/13	5	192.10	6	191.67	191.00	-1	4,784	-0.02%
2023/12/12	4	193.25	4	193.63	194.50	0	4,793	0.00%
2023/12/11	8	193.13	9	191.06	191.00	-1	4,781	-0.02%
2023/12/08	5	193.60	3	194.00	193.50	2	4,776	0.04%
2023/12/07	10	196.65	10.1	194.75	193.50	-0.1	4,768	0.00%
2023/12/06	12	194.92	10	195.45	195.50	2	4,769	0.04%
2023/12/05	16	201.81	17	198.29	198.00	-1	4,730	-0.02%
2023/12/04	12	205.17	11	205.82	205.00	1	4,664	0.02%
2023/12/01	3	206.33	2	206.75	205.00	1	4,661	0.02%
2023/11/30	5	206.10	4	205.00	205.00	1	4,703	0.02%
2023/11/29	1	205.50	6	205.33	208.00	-5	4,676	-0.11%
2023/11/28	1	205.00	3	204.33	204.00	-2	4,681	-0.04%
2023/11/27	7.1	206.66	8.4	204.95	204.00	-1.3	4,723	-0.03%
2023/11/24	8	203.75	8	205.44	205.00	0	4,718	0.00%
2023/11/22	11.1	206.55	13	204.50	204.50	-1.9	4,667	-0.04%
2023/11/21	9.1	204.82	21	205.38	205.50	-11.9	4,608	-0.26%
2023/11/20	8.2	206.13	2.1	207.50	206.00	6.1	4,561	0.13%
2023/11/17	11.1	209.17	10	206.45	206.50	1.1	4,525	0.02%
2023/11/16	7	216.14	10	213.55	211.50	-3	4,449	-0.07%
2023/11/15	12	214.67	2	215.00	214.00	10	4,358	0.23%
2023/11/14	14	212.61	11.1	211.42	211.50	2.9	4,298	0.07%
2023/11/13	6.2	219.44	6	220.42	218.00	0.2	4,157	0.00%
2023/11/10	42.4	232.56	34	235.01	220.50	8.5	3,987	0.21%
2023/11/09	6	228.58	8.1	230.31	230.50	-2.1	3,300	-0.06%
2023/11/08	8	222.56	9.2	226.62	226.50	-1.2	3,149	-0.04%
2023/11/07	2	209.00	10	217.00	217.50	-8	2,710	-0.30%
2023/11/06	1	195.50	1	198.00	198.00	0	2,615	0.00%
2023/11/03	1	192.50	2	192.50	193.00	-1	2,610	-0.04%
2023/11/02	1	192.50	2	193.50	192.00	-1	2,602	-0.04%
2023/11/01	1	197.00	10	196.15	195.50	-9	2,578	-0.35%
2023/10/31	0	0.00	3.6	199.22	196.00	-3.6	2,560	-0.14%
2023/10/30	3.5	197.43	1.1	198.46	198.00	2.4	2,538	0.09%
2023/10/27	9.4	200.10	14	202.43	203.50	-4.6	2,469	-0.19%
2023/10/26	12	194.71	9	196.39	197.00	3	2,330	0.13%
2023/10/25	12	194.63	4	195.50	194.50	8	2,262	0.35%
2023/10/24	2	192.23	1	187.00	189.50	1	2,193	0.05%
2023/10/23	3	189.00	4.6	191.09	189.00	-1.6	2,128	-0.07%
2023/10/20	8	187.00	8	185.06	183.50	0	2,068	0.00%
2023/10/19	5	190.30	1.1	184.90	190.50	3.9	1,999	0.20%
2023/10/18	3	179.17	2	178.75	175.00	1	1,914	0.05%
2023/10/17	9	181.22	10	179.20	180.00	-1	1,942	-0.05%
2023/10/16	3	175.00	5.5	179.18	181.50	-2.5	1,970	-0.13%
2023/10/13	2	173.00	2	174.00	173.50	0	1,970	0.00%
2023/10/12	2.5	175.70	1	176.00	176.00	1.5	2,041	0.07%
2023/10/11	4	175.75	7	176.43	176.50	-3	2,082	-0.14%
2023/10/06	4	177.50	3	177.50	176.50	1	2,150	0.05%
2023/10/05	3	174.00	2	174.25	174.00	1	2,162	0.05%
2023/10/04	5	169.20	13	168.46	168.50	-8	2,161	-0.37%
2023/10/03	4	175.63	10	172.80	172.00	-6	2,159	-0.28%
2023/10/02	2	175.50	3	176.00	176.50	-1	2,162	-0.05%
2023/09/28	3	173.33	8	175.31	174.50	-5	2,192	-0.23%
2023/09/27	2	177.00	3	174.00	177.00	-1	2,192	-0.05%
2023/09/26	2.9	176.30	2	174.50	173.50	0.9	2,207	0.04%
2023/09/25	2	179.75	4	178.50	178.50	-2	2,234	-0.09%
2023/09/22	1	175.00	1.4	176.26	176.50	-0.4	2,249	-0.02%
2023/09/21	5	177.60	6.1	176.50	176.50	-1.1	2,291	-0.05%
2023/09/20	5	179.90	5	180.50	179.50	0	2,317	0.00%
2023/09/19	2	183.50	2	181.00	181.00	0	2,392	0.00%
2023/09/15	1	184.00	1	186.50	186.00	0	2,417	0.00%
2023/09/14	0	0.00	1	182.00	183.00	-1	2,393	-0.04%
2023/09/11	1	183.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	1	176.50	2	176.00	179.00	-1	2,525	-0.04%
2023/09/07	2.2	178.00	2	177.50	177.50	0.2	2,525	0.01%
2023/09/06	6	180.08	4.7	179.08	179.00	1.3	2,527	0.05%
2023/09/05	8.9	186.70	2	185.25	181.50	6.9	2,517	0.27%
2023/09/04	2	194.25	5	194.00	195.00	-3	2,459	-0.12%
2023/09/01	4	197.25	3	195.00	195.00	1	2,466	0.04%
2023/08/31	5	200.60	5	197.60	198.50	0	2,460	0.00%
2023/08/30	5.4	193.73	6	195.17	198.00	-0.7	2,432	-0.03%
2023/08/29	4	186.00	4	186.50	188.00	0	2,446	0.00%
2023/08/28	2.2	180.77	4.7	183.57	182.50	-2.5	2,446	-0.10%
2023/08/25	6	181.33	6	182.00	181.50	0	2,464	0.00%
2023/08/24	3.4	182.29	2	181.50	181.00	1.4	2,472	0.06%
2023/08/23	2.2	182.04	3	182.00	182.00	-0.8	2,485	-0.03%
2023/08/22	9	187.28	6	183.58	183.50	3	2,514	0.12%
2023/08/18	5	185.60	5	184.00	184.00	0	2,517	0.00%
2023/08/17	4	185.25	5.1	185.90	186.50	-1.1	2,536	-0.04%
2023/08/16	5	181.00	5	185.80	186.50	0	2,565	0.00%
2023/08/15	6.3	178.86	7	180.71	181.00	-0.7	2,577	-0.03%
2023/08/14	11.4	176.28	13	173.92	175.50	-1.7	2,569	-0.06%
2023/08/11	3	185.00	3	184.67	184.50	0	2,529	0.00%
2023/08/10	2	183.75	0	0.00	183.50	2	2,549	0.08%
2023/08/09	1	182.50	3	182.00	184.00	-2	2,603	-0.08%
2023/08/08	1.1	184.05	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	5.1	189.40	4.8	188.17	188.00	0.3	2,748	0.01%
2023/08/04	1.1	190.32	1.5	191.52	192.00	-0.4	2,751	-0.02%
2023/08/02	4.1	192.96	4	190.00	189.00	0.1	2,769	0.00%
2023/08/01	4	197.00	12.1	195.79	194.50	-8.1	2,774	-0.29%
2023/07/31	2.6	198.47	1	195.00	194.00	1.6	2,788	0.06%
2023/07/28	4	197.25	3.1	196.69	198.50	0.9	2,811	0.03%
2023/07/27	1	200.50	1	202.00	200.00	0	2,815	0.00%
2023/07/26	4	204.88	1	202.00	200.50	3	2,866	0.10%
2023/07/25	1	206.50	0	206.50	206.50	1	2,920	0.03%
2023/07/24	3	204.83	6	203.83	203.50	-3	2,952	-0.10%
2023/07/21	4.1	210.02	5	205.00	205.00	-0.9	3,004	-0.03%
2023/07/20	3	208.33	2	210.50	211.00	1	3,059	0.03%
2023/07/19	5	206.20	8	209.25	208.00	-3	3,080	-0.10%
2023/07/18	3.2	205.84	0	0.00	202.50	3.2	3,198	0.10%
2023/07/17	3	210.33	5.2	210.50	210.00	-2.2	3,305	-0.07%
2023/07/14	3	194.67	4	194.00	198.00	-1	3,325	-0.03%
2023/07/13	1.8	198.89	4.1	195.48	192.50	-2.3	3,351	-0.07%
2023/07/12	0	0.00	2	203.00	202.00	-2	3,306	-0.06%
2023/07/11	0	0.00	5	207.00	205.50	-5	3,376	-0.15%
2023/07/10	5	210.30	3	209.33	208.00	2	3,550	0.06%
2023/07/07	3	206.33	2	206.00	205.00	1	3,550	0.03%
2023/07/06	5.1	208.95	7	208.21	206.00	-1.9	3,553	-0.05%
2023/07/05	7	212.00	6	209.92	209.00	1	3,565	0.03%
2023/07/04	2	211.50	2	212.75	210.00	0	3,591	0.00%
2023/07/03	4.2	210.88	5.1	211.38	212.00	-0.9	3,680	-0.02%
2023/06/30	5	220.10	3	216.33	216.00	2	3,717	0.05%
2023/06/29	4	222.50	2	220.00	220.00	2	3,780	0.05%
2023/06/28	3	220.17	3	219.50	219.50	0	3,832	0.00%
2023/06/27	10	221.70	7.3	219.66	220.00	2.7	3,894	0.07%
2023/06/26	2.2	206.98	3	209.83	209.50	-0.8	3,882	-0.02%
2023/06/21	7.5	211.43	4	210.88	210.00	3.5	3,958	0.09%
2023/06/20	3	215.17	4	215.50	215.50	-1	4,064	-0.02%
2023/06/19	6.2	218.31	7	217.71	216.00	-0.8	4,100	-0.02%
2023/06/16	1	216.00	4	217.75	216.00	-3	4,113	-0.07%
2023/06/15	16.1	231.05	2	232.25	230.50	14.1	4,089	0.34%
2023/06/14	8	239.00	0	0.00	236.50	8	4,092	0.20%
2023/06/13	1	241.50	4	241.75	240.00	-3	4,160	-0.07%
2023/06/12	0	0.00	2	238.75	241.00	-2	4,192	-0.05%
2023/06/09	5	235.00	8	239.44	239.00	-3	4,250	-0.07%
2023/06/08	6.2	238.15	6	233.67	233.50	0.2	4,314	0.00%
2023/06/07	1	241.00	1	241.50	240.00	0	4,362	0.00%
2023/06/06	0	0.00	2	239.25	239.50	-2	4,371	-0.05%
2023/06/05	2.1	237.45	2	236.00	236.00	0.1	4,402	0.00%
2023/06/02	5	240.60	6	240.50	239.50	-1	4,415	-0.02%
2023/06/01	4	229.00	2	228.50	228.00	2	4,446	0.04%
2023/05/31	2	224.00	4	227.88	230.50	-2	4,504	-0.04%
2023/05/30	4.1	224.80	2	224.75	223.00	2.1	4,564	0.05%
2023/05/29	1.1	225.00	0	0.00	224.50	1.1	4,590	0.02%
2023/05/26	4	223.88	6	220.83	220.50	-2	4,667	-0.04%
2023/05/25	3	225.83	3	227.00	225.00	0	4,705	0.00%
2023/05/24	8.1	228.81	4	228.13	228.50	4.1	4,820	0.09%
2023/05/23	0.1	228.69	0	0.00	232.00	0.1	4,877	0.00%
2023/05/22	0	0.00	3	230.50	228.50	-3	5,161	-0.06%
2023/05/19	1.2	222.88	1	226.50	223.50	0.2	5,168	0.00%
2023/05/18	3.2	230.41	4	228.25	227.00	-0.8	5,181	-0.02%
2023/05/17	9.3	227.06	8	228.56	229.00	1.3	5,214	0.02%
2023/05/16	4.1	223.78	4	225.50	226.00	0.1	5,274	0.00%
2023/05/15	3	221.00	2	221.75	221.00	1	5,360	0.02%
2023/05/12	8.9	224.68	7.2	224.18	224.00	1.7	5,465	0.03%
2023/05/11	0	0.00	3	237.83	237.00	-3	5,589	-0.05%
2023/05/10	0	0.00	2	239.00	242.50	-2	5,879	-0.03%
2023/05/09	0.2	240.00	1	239.50	239.50	-0.8	6,013	-0.01%
2023/05/08	7	239.14	2	240.25	239.50	5	6,142	0.08%
2023/05/05	6	248.08	6	245.17	245.00	0	6,236	0.00%
2023/05/04	3	247.17	1	248.00	247.00	2	6,290	0.03%
2023/05/03	2	247.00	0	0.00	245.50	2	6,438	0.03%
2023/05/02	3	245.50	5	248.40	248.50	-2	6,613	-0.03%
2023/04/28	11.2	244.50	0	0.00	241.00	11.2	6,638	0.17%
2023/04/27	2	238.50	0	239.50	238.00	2	6,675	0.03%
2023/04/26	5.1	240.02	1.1	240.14	239.50	4.1	6,749	0.06%
2023/04/25	14.1	246.91	6	242.67	242.00	8.1	6,763	0.12%
2023/04/24	18	252.00	2	254.25	251.00	16	6,839	0.23%
2023/04/21	21.7	262.49	6.5	262.37	253.00	15.2	6,882	0.22%
2023/04/20	16.1	274.67	6.3	274.18	270.50	9.9	6,820	0.14%
2023/04/19	6.2	280.26	8.5	281.54	281.00	-2.3	6,745	-0.03%
2023/04/18	3.5	278.33	2	279.25	278.50	1.5	6,702	0.02%
2023/04/17	0	0.00	4	276.13	275.00	-4	6,722	-0.06%
2023/04/14	10.2	276.03	2.2	275.15	274.50	8	6,774	0.12%
2023/04/13	12	279.17	17.6	278.79	279.00	-5.6	6,768	-0.08%
2023/04/12	2.2	268.34	3	270.50	270.00	-0.8	6,699	-0.01%
2023/04/11	1.1	267.95	3	267.50	267.00	-1.9	6,935	-0.03%
2023/04/10	7	270.14	5	269.50	267.50	2	7,068	0.03%
2023/04/07	12	272.33	11	271.86	272.50	1	7,142	0.01%
2023/04/06	8.1	271.88	19.1	269.50	271.50	-11.1	7,293	-0.15%
2023/03/31	4.1	269.06	4.1	270.52	267.00	0	7,420	0.00%
2023/03/30	9	269.11	7	268.79	270.50	2	7,521	0.03%
2023/03/29	5	268.90	12	268.71	270.50	-7	7,523	-0.09%
2023/03/28	8	265.38	7	265.00	261.50	1	7,530	0.01%
2023/03/27	8	269.25	9	268.84	269.00	-1	7,510	-0.01%
2023/03/24	3.1	267.34	11	266.91	269.00	-7.9	7,561	-0.10%
2023/03/23	7	264.29	9	263.89	261.50	-2	7,602	-0.03%
2023/03/22	6	259.92	4	259.38	260.50	2	7,652	0.03%
2023/03/21	11	255.64	9	256.44	254.50	2	7,735	0.03%
2023/03/17	10	253.60	10	251.50	254.00	0	7,964	0.00%
2023/03/16	2	255.25	2	255.00	250.50	0	8,051	0.00%
2023/03/15	3	258.67	0	0.00	260.00	3	8,245	0.04%
2023/03/14	3.1	259.19	2	258.25	253.50	1.1	8,611	0.01%
2023/03/13	1	249.52	6	254.18	256.50	-5	8,663	-0.06%
2023/03/10	4.1	260.12	1.5	260.17	258.50	2.6	8,801	0.03%
2023/03/09	1	264.47	1	264.00	264.00	0	8,933	0.00%
2023/03/08	4.2	268.71	4	267.00	264.00	0.2	9,027	0.00%
2023/03/07	2.1	269.49	0	0.00	267.00	2.1	9,226	0.02%
2023/03/06	7.1	268.88	2	270.25	269.50	5.1	9,523	0.05%
2023/03/03	4.3	270.04	4	267.63	267.00	0.3	9,807	0.00%
2023/03/02	2.7	271.80	4	268.50	270.50	-1.3	10,128	-0.01%
2023/03/01	3	262.17	2	261.00	261.00	1	10,406	0.01%
2023/02/24	6.2	262.00	2.1	264.29	262.00	4.1	10,537	0.04%
2023/02/23	3.3	267.20	1	267.50	266.50	2.3	10,644	0.02%
2023/02/22	9	270.94	3	266.00	266.00	6	10,847	0.06%
2023/02/21	1.1	279.46	2	279.75	276.00	-0.9	10,908	-0.01%
2023/02/20	19.2	289.31	25	291.46	280.00	-5.8	10,971	-0.05%
2023/02/17	3	275.33	5	278.70	275.50	-2	10,752	-0.02%
2023/02/16	14.1	276.33	12.1	277.46	276.00	2	10,823	0.02%
2023/02/15	11.1	273.59	6	272.25	271.50	5.1	11,086	0.05%
2023/02/14	11.1	276.34	8	276.50	271.00	3.1	11,150	0.03%
2023/02/13	15.1	284.40	6	285.08	278.00	9.1	11,115	0.08%
2023/02/10	13	287.15	9.3	286.74	290.00	3.7	11,131	0.03%
2023/02/09	21	290.60	13	288.42	284.00	8	11,049	0.07%
2023/02/08	14	288.36	26	287.75	288.00	-12	10,875	-0.11%
2023/02/07	20	270.70	11	270.77	273.00	9	10,684	0.08%
2023/02/06	15	269.10	14	267.75	265.00	1	10,695	0.01%
2023/02/03	10	266.50	12.1	267.54	263.00	-2.1	10,683	-0.02%
2023/02/02	13	263.69	14	266.00	264.50	-1	10,651	-0.01%
2023/02/01	4	265.63	9	265.17	260.50	-5	10,761	-0.05%
2023/01/31	10	260.15	24.1	258.63	269.00	-14.1	10,777	-0.13%
2023/01/30	16	247.13	9	247.89	250.50	7	10,740	0.07%
2023/01/17	13	242.62	12	244.71	244.50	1	10,783	0.01%
2023/01/16	5	236.60	7.4	239.03	241.00	-2.4	10,750	-0.02%
2023/01/13	0	0.00	2	228.75	232.00	-2	10,720	-0.02%
2023/01/12	6.7	230.71	2	230.25	226.50	4.7	10,813	0.04%
2023/01/11	3	240.33	2.1	237.84	237.00	0.9	10,723	0.01%
2023/01/10	2.2	241.81	0	0.00	238.00	2.2	10,760	0.02%
2023/01/09	3.1	245.10	3	246.00	245.00	0.1	10,832	0.00%
2023/01/06	1	241.50	0	0.00	241.50	1	10,935	0.01%
2023/01/05	3	243.00	3	244.17	240.00	0	11,118	0.00%
2023/01/04	3	243.33	1	241.50	240.00	2	11,199	0.02%
2023/01/03	9	245.17	7	244.50	244.50	2	11,324	0.02%
2022/12/30	6.1	246.37	3.6	250.07	245.50	2.5	11,476	0.02%
2022/12/29	18.1	247.24	14	245.75	243.00	4.1	11,646	0.04%
2022/12/28	2	265.25	8	263.25	257.00	-6	11,562	-0.05%
2022/12/27	4	259.13	4	260.00	264.50	0	11,544	0.00%
2022/12/26	19.1	263.29	17	261.32	258.00	2.1	11,625	0.02%
2022/12/23	13	260.46	10	260.05	259.50	3	11,716	0.03%
2022/12/22	13	250.81	5.3	255.58	262.50	7.7	11,692	0.07%
2022/12/21	4	241.88	4	240.25	239.00	0	11,701	0.00%
2022/12/20	12.1	241.47	4	238.50	236.50	8.1	11,919	0.07%
2022/12/19	10.1	244.10	7	242.07	241.50	3.1	12,043	0.03%
2022/12/16	3	248.00	3	244.33	243.00	0	12,263	0.00%
2022/12/15	9.2	252.03	3	250.50	247.00	6.2	12,360	0.05%
2022/12/14	11	251.95	6	252.50	259.00	5	12,351	0.04%
2022/12/13	8	260.94	12	258.33	253.50	-4	12,268	-0.03%
2022/12/12	3	258.17	10	256.75	257.00	-7	12,371	-0.06%
2022/12/09	15.2	262.34	12	262.42	260.00	3.2	12,416	0.03%
2022/12/08	7.3	269.79	8	269.00	267.00	-0.7	12,636	-0.01%
2022/12/07	11.1	274.27	14.1	274.95	275.00	-3	12,518	-0.02%
2022/12/06	41.8	289.43	17	287.16	279.00	24.8	12,241	0.20%
2022/12/05	7.1	295.46	9	296.89	297.00	-1.9	11,852	-0.02%
2022/12/02	16.1	297.16	12.1	298.83	294.50	4	11,746	0.03%
2022/12/01	23	290.63	13	293.62	291.50	10	11,544	0.09%
2022/11/30	9.1	288.10	5	286.30	286.00	4.1	11,421	0.04%
2022/11/29	24	290.52	8	287.50	287.00	16	11,327	0.14%
2022/11/28	13.1	296.14	18.2	295.32	295.00	-5.1	11,112	-0.05%
2022/11/25	26.4	295.30	45	295.83	281.00	-18.6	10,804	-0.17%
2022/11/24	36.1	291.64	28	287.50	290.00	8.1	10,449	0.08%
2022/11/23	6.2	274.92	11	278.68	289.50	-4.8	10,134	-0.05%
2022/11/22	10.3	267.37	7.3	263.64	263.50	3	9,856	0.03%
2022/11/21	7.1	273.93	9	274.22	272.00	-2	9,850	-0.02%
2022/11/18	6	267.75	5	270.30	275.00	1	10,149	0.01%
2022/11/17	6.1	261.55	11	260.14	259.00	-4.9	10,200	-0.05%
2022/11/16	7.1	253.86	11	254.55	256.50	-4	10,018	-0.04%
2022/11/15	4.2	251.01	3	249.83	249.50	1.2	9,875	0.01%
2022/11/14	12	251.67	6.2	249.24	250.00	5.8	9,882	0.06%
2022/11/11	19	254.71	16	258.34	252.50	3	9,777	0.03%
2022/11/10	4	247.13	3	249.33	243.00	1	9,480	0.01%
2022/11/09	5	244.60	2	243.00	243.50	3	9,408	0.03%
2022/11/08	1	253.00	3	245.33	243.00	-2	9,350	-0.02%
2022/11/07	5	246.60	4	247.25	246.00	1	9,252	0.01%
2022/11/04	6.3	248.06	4	247.50	247.50	2.3	9,160	0.02%
2022/11/03	1	242.00	1	246.00	246.00	0	9,077	0.00%
2022/11/02	11	243.18	9.1	240.84	242.00	1.9	8,948	0.02%
2022/11/01	16	236.88	15	238.33	239.50	1	8,813	0.01%
2022/10/31	7	227.21	9	229.33	228.00	-2	8,684	-0.02%
2022/10/28	5	227.80	3	226.33	223.50	2	8,605	0.02%
2022/10/27	30	224.58	30	222.33	232.00	0	8,456	0.00%
2022/10/26	19	206.03	20	211.18	211.00	-1	8,310	-0.01%
2022/10/25	8	213.00	9	214.17	210.50	-1	8,172	-0.01%
2022/10/24	10	216.90	12	219.21	216.00	-2	8,071	-0.02%
2022/10/21	14	219.18	13	216.77	215.00	1	8,033	0.01%
2022/10/20	30	222.95	43	222.00	227.50	-13	7,981	-0.16%
2022/10/19	3	234.67	1	234.50	231.50	2	7,930	0.03%
2022/10/18	14	243.04	8	237.19	235.00	6	8,021	0.07%
2022/10/17	17	235.62	15	234.20	239.00	2	7,948	0.03%
2022/10/14	25	244.00	23	244.96	243.50	2	7,828	0.03%
2022/10/13	28.1	245.73	10	239.80	234.50	18.1	7,680	0.24%
2022/10/12	8	247.56	9	248.72	252.00	-1	7,490	-0.01%
2022/10/11	11	247.77	12	247.08	244.50	-1	7,338	-0.01%
2022/10/07	5	260.70	4	258.38	257.00	1	7,142	0.01%
2022/10/06	5	254.80	12	253.33	259.50	-7	6,921	-0.10%
2022/10/05	17.1	241.91	15	246.03	245.50	2.1	6,664	0.03%
2022/10/04	4	238.25	8	239.25	240.00	-4	6,523	-0.06%
2022/10/03	7	243.29	4	240.00	233.50	3	6,429	0.05%
2022/09/30	15	244.27	9	245.50	252.50	6	6,262	0.10%
2022/09/29	4.1	243.16	5	244.10	248.50	-0.9	6,058	-0.01%
2022/09/28	8.1	232.43	6.4	231.82	226.00	1.7	6,101	0.03%
2022/09/27	22	237.70	20	236.33	242.50	2	5,982	0.03%
2022/09/26	16.3	255.52	10	250.10	245.50	6.3	5,789	0.11%
2022/09/23	23	264.43	27	264.15	267.00	-4	5,652	-0.07%
2022/09/22	8	256.00	13	257.46	259.50	-5	5,536	-0.09%
2022/09/21	8	256.38	7.2	255.41	256.00	0.8	5,413	0.02%
2022/09/20	6	260.00	6	261.17	260.00	0	5,457	0.00%
2022/09/19	11	260.55	17	259.15	260.50	-6	5,550	-0.11%
2022/09/16	12	272.79	12	271.75	271.50	0	5,538	0.00%
2022/09/15	53.3	284.47	8.2	297.06	272.50	45.1	5,476	0.82%
2022/09/13	0	0.00	1	288.50	285.00	-1	5,377	-0.02%
2022/09/06	0	0.00	2	263.50	268.50	-2	6,023	-0.03%
2022/09/05	0	0.00	1	277.50	277.50	-1	5,984	-0.02%
2022/09/02	0	0.00	1	288.00	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	4	299.63	298.00	-4	6,041	-0.07%
2022/08/31	0	0.00	1	300.00	296.00	-1	6,113	-0.02%
2022/08/30	27	277.85	12	282.67	283.50	15	6,091	0.25%
2022/08/29	19.1	284.66	50	286.42	284.00	-30.9	6,049	-0.51%
2022/08/26	18.2	280.16	23.2	279.35	284.00	-5	6,011	-0.08%
2022/08/25	30	249.05	13	253.54	260.00	17	5,879	0.29%
2022/08/24	27.2	240.71	63.5	237.85	242.50	-36.3	5,411	-0.67%
2022/08/23	0	0.00	4	220.50	220.50	-4	5,474	-0.07%
2022/08/22	0	0.00	12	200.50	200.50	-12	5,514	-0.22%
2022/08/19	14	180.54	3	182.50	182.50	11	5,540	0.20%
2022/08/18	5	171.60	4	172.50	172.50	1	5,483	0.02%
2022/08/17	1	170.50	4	171.13	170.00	-3	5,480	-0.05%
2022/08/16	3.1	172.82	2	173.75	172.00	1.1	5,474	0.02%
2022/08/11	3	170.00	1	169.50	169.50	2	5,443	0.04%
2022/08/10	6	171.42	3	169.00	169.00	3	5,476	0.05%
2022/08/09	2	171.00	12	170.50	170.50	-10	5,486	-0.18%
2022/08/08	7	170.29	0	0.00	171.00	7	5,499	0.13%
2022/08/05	0	0.00	1	172.00	175.50	-1	5,508	-0.02%
2022/08/04	5	167.00	5	167.00	170.50	0	5,515	0.00%
2022/08/03	1	170.00	2	170.50	171.00	-1	5,501	-0.02%
2022/08/02	3	178.00	1	174.00	174.50	2	5,476	0.04%
2022/08/01	0	0.00	6	183.25	183.50	-6	5,417	-0.11%
2022/07/29	0	0.00	5	187.50	188.50	-5	5,399	-0.09%
2022/07/28	4	187.50	4	189.38	189.00	0	5,378	0.00%
2022/07/27	0	0.00	7	183.00	186.00	-7	5,356	-0.13%
2022/07/26	5	192.20	10	187.15	186.00	-5	5,374	-0.09%
2022/07/25	11	193.91	5	191.70	191.50	6	5,264	0.11%
2022/07/22	1	183.00	5	184.90	186.00	-4	5,086	-0.08%
2022/07/21	4	180.00	3	181.83	183.00	1	5,044	0.02%
2022/07/20	1	175.00	6	175.00	175.00	-5	5,017	-0.10%
2022/07/19	13	175.73	4	173.25	172.50	9	5,040	0.18%
2022/07/18	6	171.42	0	0.00	170.50	6	5,130	0.12%
2022/07/15	2.1	168.95	0	0.00	167.00	2.1	5,191	0.04%
2022/07/14	2	167.50	8	169.00	169.50	-6	5,183	-0.12%
2022/07/13	1	172.00	1	170.00	168.00	0	5,179	0.00%
2022/07/12	1	168.50	3	166.50	165.50	-2	5,165	-0.04%
2022/07/11	1	172.00	1	170.00	170.00	0	5,144	0.00%
2022/07/08	1	168.50	7	170.21	168.00	-6	5,123	-0.12%
2022/07/07	3	166.83	1	168.00	168.50	2	5,106	0.04%
2022/07/06	37	174.77	22	172.77	167.00	15	5,043	0.30%
2022/07/05	6	170.58	3	171.33	174.00	3	4,805	0.06%
2022/07/04	5	162.70	18	159.42	158.50	-13	4,743	-0.27%
2022/07/01	8	174.69	6	174.25	169.00	2	4,661	0.04%
2022/06/30	8.1	177.94	2	180.00	175.50	6.1	4,584	0.13%
2022/06/29	7	190.86	10.5	192.46	194.00	-3.5	4,421	-0.08%
2022/06/28	9.8	199.51	10.3	199.39	188.50	-0.5	4,393	-0.01%
2022/06/27	11.2	202.22	7	203.57	203.00	4.2	4,263	0.10%
2022/06/24	9	203.50	7.5	205.03	210.00	1.5	4,158	0.04%
2022/06/23	7	198.14	7	198.57	197.00	0	3,977	0.00%
2022/06/22	11.8	198.76	7	199.29	197.00	4.8	3,908	0.12%
2022/06/21	9	198.67	6.7	198.59	200.00	2.3	3,759	0.06%
2022/06/20	9.1	195.82	11	197.23	189.50	-1.9	3,582	-0.05%
2022/06/17	8	192.25	3	191.00	194.00	5	3,349	0.15%
2022/06/16	9.5	189.95	11	191.73	192.00	-1.5	3,257	-0.05%
2022/06/15	6	179.67	9.1	183.10	180.50	-3.1	3,170	-0.10%
2022/06/14	4	168.25	8	168.81	172.00	-4	3,083	-0.13%
2022/06/13	2.1	173.00	2	174.50	172.00	0.1	3,072	0.00%
2022/06/10	2	182.25	3	183.33	180.50	-1	3,038	-0.03%
2022/06/09	10	180.45	10	179.95	181.00	0	3,000	0.00%
2022/06/08	2	173.50	2	172.50	171.50	0	2,908	0.00%
2022/06/07	1	171.00	0	0.00	171.50	1	2,923	0.03%
2022/06/06	1.1	176.09	0	0.00	175.00	1.1	2,920	0.04%
2022/06/02	5	183.30	3	184.50	181.00	2	2,907	0.07%
2022/06/01	5.1	186.25	0	0.00	183.50	5.1	2,916	0.17%
2022/05/31	4	187.75	5	186.70	189.50	-1	2,896	-0.03%
2022/05/30	16	181.50	0	0.00	184.00	16	2,518	0.64%
2022/05/27	1	183.00	0	0.00	184.00	1	2,481	0.04%
2022/05/26	2	183.25	4	178.63	181.00	-2	2,461	-0.08%
2022/05/25	2	176.50	5	176.50	177.50	-3	2,439	-0.12%
2022/05/24	1.1	180.68	6	179.00	176.50	-4.9	2,455	-0.20%
2022/05/23	0	0.00	1	181.00	180.00	-1	2,449	-0.04%
2022/05/20	2	177.25	1	179.50	180.50	1	2,465	0.04%
2022/05/19	1	178.00	6	177.67	177.50	-5	2,435	-0.21%
2022/05/18	1	179.50	0	0.00	181.50	1	2,433	0.04%
2022/05/17	4.1	181.98	0	0.00	180.00	4.1	2,431	0.17%
2022/05/16	3.1	186.77	0	0.00	184.50	3.1	2,447	0.13%
2022/05/13	1	188.50	0	0.00	185.00	1	2,439	0.04%
2022/05/12	10.1	189.72	1	190.50	187.00	9.1	2,418	0.38%
2022/05/11	1	187.00	1	186.50	187.00	0	2,398	0.00%
2022/05/10	2.1	184.62	0	0.00	186.00	2.1	2,394	0.09%
2022/05/09	1.1	192.32	0	0.00	190.00	1.1	2,385	0.05%
2022/05/06	1	195.00	0	0.00	195.50	1	2,409	0.04%
2022/05/05	4.1	201.30	1	200.00	199.00	3.1	2,415	0.13%
2022/05/04	0	0.00	1	200.00	201.50	-1	2,433	-0.04%
2022/05/03	8	205.31	6	205.67	200.50	2	2,428	0.08%
2022/04/29	1	201.00	0	0.00	194.50	1	2,379	0.04%
2022/04/28	2	195.50	2	195.00	196.00	0	2,374	0.00%
2022/04/27	0.1	193.00	8	192.00	196.00	-7.9	2,378	-0.33%
2022/04/26	2.2	197.72	0	0.00	196.50	2.2	2,361	0.09%
2022/04/25	5	206.39	3	207.17	199.00	2	2,342	0.09%
2022/04/22	2.1	217.07	0	0.00	207.50	2.1	2,314	0.09%
2022/04/21	1	204.50	1	216.50	216.50	0	2,211	0.00%
2022/04/20	0	0.00	2.1	197.02	197.00	-2.1	2,144	-0.10%
2022/04/18	4.2	200.07	1	199.50	198.50	3.2	2,163	0.15%
2022/04/15	0	0.00	2	199.25	198.50	-2	2,158	-0.09%
2022/04/14	2	204.00	0	0.00	200.50	2	2,180	0.09%
2022/04/13	4	200.88	2	200.50	201.00	2	2,187	0.09%
2022/04/12	0	0.00	2	200.00	200.50	-2	2,175	-0.09%
2022/04/07	1	212.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	0.1	206.50	0	0.00	210.00	0.1	2,174	0.00%
2022/04/01	1.1	213.45	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	4	217.00	2	217.00	214.50	2	2,174	0.09%
2022/03/29	0	0.00	2	234.50	233.50	-2	2,090	-0.10%
2022/03/25	0	0.00	1	228.00	223.00	-1	2,011	-0.05%
2022/03/24	2	228.00	0	0.00	226.00	2	2,007	0.10%
2022/03/23	3	228.50	2	229.75	227.00	1	2,052	0.05%
2022/03/21	4	228.63	3	231.50	226.50	1	2,063	0.05%
2022/03/18	1	222.00	0	0.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	1	220.50	220.50	-1	2,031	-0.05%
2022/03/16	1	202.50	1	200.00	200.50	0	2,034	0.00%
2022/03/15	0	0.00	1	201.00	200.50	-1	2,025	-0.05%
2022/03/14	1	210.50	3	209.17	209.50	-2	2,071	-0.10%
2022/03/11	0	0.00	1	212.00	211.00	-1	2,078	-0.05%
2022/03/10	1.1	218.86	0	0.00	216.00	1.1	2,128	0.05%
2022/03/09	1	213.50	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1.1	218.73	2	221.25	214.50	-0.9	2,144	-0.04%
2022/03/07	1.1	225.45	1	236.00	224.50	0.1	2,176	0.00%
2022/03/04	1	243.00	0	0.00	241.00	1	2,213	0.05%
2022/03/02	2	251.50	4	252.38	252.50	-2	2,472	-0.08%
2022/02/25	1	244.00	1	248.00	247.50	0	2,822	0.00%
2022/02/24	6	249.33	0	0.00	241.50	6	2,928	0.20%
2022/02/23	3	256.00	2.1	258.52	258.00	0.9	2,994	0.03%
2022/02/22	1	255.00	4	264.00	253.50	-3	3,072	-0.10%
2022/02/18	2	255.00	0	0.00	259.00	2	3,190	0.06%
2022/02/17	2	257.00	0	0.00	255.50	2	3,189	0.06%
2022/02/16	1	245.50	1	255.00	259.00	0	3,164	0.00%
2022/02/11	1	245.50	5	247.10	245.50	-4	3,165	-0.13%
2022/02/08	0	0.00	3	246.00	258.00	-3	3,217	-0.09%
2022/02/07	0	0.00	1	245.00	246.00	-1	3,244	-0.03%
2022/01/26	2	239.00	2	236.75	239.00	0	3,366	0.00%
2022/01/21	5	243.70	0	0.00	239.50	5	3,372	0.15%
2022/01/20	2	244.00	0	0.00	245.50	2	3,411	0.06%
2022/01/14	4	243.38	2	243.50	243.50	2	3,475	0.06%
2022/01/12	1	253.50	0	0.00	253.50	1	3,535	0.03%
2022/01/11	0	0.00	1	258.50	258.50	-1	3,684	-0.03%
2022/01/10	0	0.00	0	266.00	265.00	0	3,884	0.00%
2022/01/07	0	259.50	1	262.00	265.00	-1	4,036	-0.02%
2022/01/04	5	277.60	0	0.00	277.00	5	4,171	0.12%
2021/12/30	8	287.19	5	292.00	287.50	3	4,172	0.07%
2021/12/29	3	287.33	5	287.00	287.00	-2	4,166	-0.05%
2021/12/28	2	289.75	1	287.50	287.50	1	4,165	0.02%
2021/12/27	0	0.00	1.1	283.00	280.50	-1.1	4,155	-0.03%
2021/12/24	0	0.00	2	292.00	287.00	-2	4,150	-0.05%
2021/12/23	0	290.00	0	0.00	291.00	0	4,139	0.00%
2021/12/22	6	285.25	0	0.00	285.00	6	4,134	0.15%
2021/12/21	3	284.00	1	286.00	287.00	2	4,126	0.05%
2021/12/20	9	284.28	0	0.00	284.00	9	4,100	0.22%
2021/12/17	0	0.00	1	300.00	291.50	-1	4,099	-0.02%
2021/12/14	3	286.48	3.1	292.60	285.00	-0.1	4,111	0.00%
2021/12/13	0	0.00	1	309.00	301.50	-1	4,023	-0.02%
2021/12/10	2	301.25	2	302.75	302.00	0	4,003	0.00%
2021/12/08	0	305.75	1	308.00	300.50	-1	3,946	-0.02%
2021/12/07	0	294.00	0	0.00	295.00	0	3,877	0.00%
2021/12/06	3	301.84	1	295.00	296.50	2	3,858	0.05%
2021/12/03	0	0.00	5	291.50	291.00	-5	3,806	-0.13%
2021/12/01	1	293.00	12	289.96	289.00	-11	3,773	-0.29%
2021/11/30	4	286.38	11	283.59	297.50	-7	3,724	-0.19%
2021/11/29	6	290.10	16.4	284.50	275.50	-10.4	3,654	-0.29%
2021/11/26	7.7	306.19	14	307.29	306.00	-6.4	3,511	-0.18%
2021/11/25	21	318.57	3.1	313.39	298.00	17.9	3,390	0.53%
2021/11/24	1.1	313.00	12	314.00	326.50	-11	3,206	-0.34%
2021/11/23	1	306.00	1.5	313.17	297.00	-0.5	3,159	-0.02%
2021/11/22	2	293.75	2	298.50	299.50	0	3,066	0.00%
2021/11/19	4	281.63	7	281.36	283.00	-3	2,965	-0.10%
2021/11/18	3	272.00	10	275.85	282.50	-7	2,880	-0.24%
2021/11/17	3	257.17	0	0.00	257.00	3	2,743	0.11%
2021/11/15	0	0.00	3	256.00	256.00	-3	2,735	-0.11%
2021/11/12	0	0.00	0.1	252.00	256.50	-0.1	2,734	0.00%
2021/11/11	1	247.00	0	0.00	245.50	1	2,711	0.04%
2021/11/09	0.1	253.00	6	252.00	254.00	-5.9	2,700	-0.22%
2021/11/08	0.1	247.50	0	0.00	244.50	0.1	2,702	0.00%
2021/11/05	2	241.00	1	248.00	241.00	1	2,675	0.04%
2021/11/04	3	243.70	0	0.00	243.00	3	2,653	0.11%
2021/11/03	14.1	251.67	1.1	252.57	250.00	13	2,616	0.50%
2021/11/02	1.1	276.61	7	272.14	277.50	-5.9	2,491	-0.24%
2021/10/29	3	265.00	3	264.50	262.00	0	2,496	0.00%
2021/10/28	3.1	253.90	7	267.71	269.50	-3.9	2,483	-0.16%
2021/10/27	2	253.50	5	247.50	245.00	-3	2,437	-0.12%
2021/10/26	1	261.50	1	268.00	262.00	0	2,422	0.00%
2021/10/25	5	265.40	7	258.29	266.00	-2	2,451	-0.08%
2021/10/22	0	0.00	0.1	255.00	254.50	-0.1	2,448	0.00%
2021/10/21	5	254.70	6	256.33	255.00	-1	2,459	-0.04%
2021/10/20	5	254.20	4.3	250.07	255.00	0.7	2,418	0.03%
2021/10/19	3	233.50	5.2	235.42	239.00	-2.2	2,374	-0.09%
2021/10/18	1	218.00	12.1	230.95	233.00	-11.1	2,220	-0.50%
2021/10/15	7	203.86	5	206.30	214.50	2	2,027	0.10%
2021/10/14	2	195.00	31.4	191.53	197.00	-29.4	1,915	-1.53%
2021/10/13	0	0.00	1	179.00	179.50	-1	1,813	-0.06%
2021/10/12	4	178.75	2	178.00	180.50	2	1,802	0.11%
2021/10/07	1	167.50	0	0.00	167.50	1	1,747	0.06%
2021/10/06	1	174.00	1	167.50	166.00	0	1,734	0.00%
2021/10/04	11	178.59	2	177.25	177.00	9	1,739	0.52%
2021/10/01	0	0.00	1	184.50	183.00	-1	1,741	-0.06%
2021/09/29	5	185.00	1	185.50	185.00	4	1,788	0.22%
2021/09/28	5	189.50	0	0.00	189.50	5	1,813	0.28%
2021/09/24	1	193.50	1	192.00	191.00	0	1,904	0.00%
2021/09/23	2	196.25	3	195.50	192.50	-1	1,957	-0.05%
2021/09/22	1	184.00	1	188.50	184.50	0	1,946	0.00%
2021/09/16	1.1	186.32	2	184.00	183.50	-0.9	1,971	-0.05%
2021/09/13	1	189.50	2	190.50	189.50	-1	2,017	-0.05%
2021/09/10	0	0.00	5	190.50	190.00	-5	2,025	-0.25%
2021/09/09	1	190.50	1	190.50	191.00	0	2,061	0.00%
2021/09/08	5.1	190.53	5	190.60	190.50	0.1	2,066	0.00%
2021/09/07	2	195.75	11	196.32	195.00	-9	2,076	-0.43%
2021/09/06	2	195.25	2	193.00	195.00	0	2,096	0.00%
2021/09/03	11	191.68	0	0.00	191.50	11	2,220	0.50%
2021/09/02	0	0.00	1	191.50	191.00	-1	2,325	-0.04%
2021/09/01	1	196.00	0	0.00	193.00	1	2,442	0.04%
2021/08/31	2	192.00	0	0.00	193.00	2	2,441	0.08%
2021/08/30	0	0.00	1	197.50	191.00	-1	2,448	-0.04%
2021/08/27	7.1	197.24	17	196.94	195.50	-9.9	2,478	-0.40%
2021/08/26	5	185.00	3	194.67	198.50	2	2,377	0.08%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	5	182.00	1	183.00	182.00	4	2,375	0.17%
2021/08/23	7	182.71	2	182.75	183.00	5	2,384	0.21%
2021/08/19	1	189.50	2	185.75	185.00	-1	2,507	-0.04%
2021/08/18	0	0.00	2	189.00	189.00	-2	2,548	-0.08%
2021/08/17	1	194.50	2	193.00	190.00	-1	2,560	-0.04%
2021/08/16	0	0.00	1	194.50	190.00	-1	2,568	-0.04%
2021/08/11	0	0.00	1	188.00	186.00	-1	2,648	-0.04%
2021/08/10	1	190.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	2	194.75	0	0.00	191.00	2	2,839	0.07%
2021/08/06	1	202.50	1	201.00	201.00	0	2,891	0.00%
2021/08/05	1	204.00	0	0.00	200.00	1	2,990	0.03%
2021/08/04	0.1	196.00	1	197.00	196.00	-0.9	3,147	-0.03%
2021/08/03	0.1	198.00	10	198.50	198.00	-9.9	3,205	-0.31%
2021/08/02	0	0.00	2	195.25	195.00	-2	3,261	-0.06%
2021/07/30	5	189.30	3	194.67	193.00	2	3,320	0.06%
2021/07/29	7	190.86	5	187.30	193.00	2	3,319	0.06%
2021/07/28	8	181.44	0	0.00	179.50	8	3,294	0.24%
2021/07/27	1	190.50	3	189.33	185.00	-2	3,317	-0.06%
2021/07/23	2	197.00	0	0.00	196.00	2	3,441	0.06%
2021/07/22	1	198.50	0	196.00	195.50	1	3,532	0.03%
2021/07/21	0	0.00	3	200.50	197.00	-3	3,559	-0.08%
2021/07/20	5	207.40	8	211.19	201.50	-3	3,588	-0.08%
2021/07/16	1	205.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	1	205.50	1	209.00	206.50	0	3,641	0.00%
2021/07/14	1	199.00	1	202.50	203.50	0	3,670	0.00%
2021/07/13	7	208.86	7	205.50	203.50	0	3,681	0.00%
2021/07/09	5	207.50	3	212.00	207.50	2	3,683	0.05%
2021/07/08	10	209.20	0	0.00	209.00	10	3,712	0.27%
2021/07/07	0.1	212.50	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	2	215.50	7	211.79	211.00	-5	3,739	-0.13%
2021/07/05	5	221.90	1	220.50	219.00	4	3,756	0.11%
2021/07/01	3	230.50	3	228.67	227.50	0	3,753	0.00%
2021/06/30	1	223.50	12.5	228.95	232.00	-11.5	3,737	-0.31%
2021/06/28	2	219.50	6	219.42	221.00	-4	3,759	-0.11%
2021/06/25	3	212.00	6	212.00	211.00	-3	3,815	-0.08%
2021/06/24	4	210.63	2	210.50	210.50	2	3,996	0.05%
2021/06/23	1	208.50	1	211.00	207.50	0	3,996	0.00%
2021/06/22	6	209.92	1	208.00	207.00	5	4,001	0.12%
2021/06/21	3	213.33	5	212.50	212.00	-2	4,031	-0.05%
2021/06/18	7	222.86	4	222.00	221.00	3	4,037	0.07%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	5	220.00	3	221.00	219.50	2	4,050	0.05%
2021/06/15	8	221.00	8	221.94	221.50	0	4,063	0.00%
2021/06/11	10	228.00	7	225.00	222.50	3	4,046	0.07%
2021/06/10	4.1	220.73	9	226.28	232.50	-4.9	3,944	-0.12%
2021/06/09	2	213.50	26	214.10	211.50	-24	3,939	-0.61%
2021/06/07	11	203.45	1	205.00	203.00	10	3,828	0.26%
2021/06/04	4	206.75	8	210.50	206.00	-4	3,813	-0.10%
2021/06/02	13	205.27	2	209.00	205.00	11	3,770	0.29%
2021/06/01	2	204.75	7	206.00	206.50	-5	3,770	-0.13%
2021/05/31	9	205.00	5	204.00	204.50	4	3,762	0.11%
2021/05/28	2	206.25	0	0.00	207.00	2	3,764	0.05%
2021/05/27	5	211.00	1	208.50	207.00	4	3,787	0.11%
2021/05/26	0	0.00	3	208.50	213.00	-3	3,736	-0.08%
2021/05/25	1	200.50	2	202.00	202.50	-1	4,135	-0.02%
2021/05/24	6	205.25	6	205.33	204.00	0	4,305	0.00%
2021/05/21	8	202.19	9	204.00	205.50	-1	4,611	-0.02%
2021/05/20	12	201.25	7	198.71	199.00	5	4,576	0.11%
2021/05/19	15	204.00	16	202.66	201.50	-1	4,638	-0.02%
2021/05/18	14	199.54	7	204.43	208.00	7	4,650	0.15%
2021/05/17	5	208.40	8	200.69	196.00	-3	4,676	-0.06%
2021/05/14	9	219.33	8	219.63	216.50	1	4,659	0.02%
2021/05/13	14	224.79	6	220.75	218.00	8	4,622	0.17%
2021/05/12	11	233.14	15.2	237.73	221.50	-4.2	4,591	-0.09%
2021/05/11	4	228.38	4	234.25	225.50	0	4,442	0.00%
2021/05/10	8	231.63	5	230.00	229.50	3	4,431	0.07%
2021/05/07	2	220.50	5	226.20	235.00	-3	4,396	-0.07%
2021/05/06	7	218.29	7	215.14	214.00	0	4,359	0.00%
2021/05/05	6	220.25	7	220.43	219.00	-1	4,368	-0.02%
2021/05/04	4	223.75	2	220.25	220.00	2	4,385	0.05%
2021/05/03	7	241.64	10	240.70	232.50	-3	4,357	-0.07%
2021/04/29	7	233.57	10	230.50	236.00	-3	4,298	-0.07%
2021/04/28	11.2	226.60	28	228.46	225.50	-16.9	4,273	-0.39%
2021/04/27	13	217.81	10	231.05	235.00	3	4,205	0.07%
2021/04/26	22	215.70	15.4	214.17	214.00	6.6	4,207	0.16%
2021/04/23	3	221.83	11	226.50	218.50	-8	4,268	-0.19%
2021/04/22	5	233.50	0	0.00	227.00	5	4,327	0.12%
2021/04/21	7	235.79	1	242.00	235.50	6	4,405	0.14%
2021/04/20	8	233.69	2	235.00	234.50	6	4,460	0.13%
2021/04/19	5	239.80	4	234.50	234.50	1	4,516	0.02%
2021/04/16	3	242.00	9	241.83	241.50	-6	4,537	-0.13%
2021/04/15	2	242.50	1	241.00	241.00	1	4,547	0.02%
2021/04/14	9.5	245.16	1.4	243.88	242.00	8.1	4,573	0.18%
2021/04/13	2.4	250.77	3.1	256.18	250.00	-0.7	4,562	-0.01%
2021/04/12	0	0.00	1	255.00	254.00	-1	4,570	-0.02%
2021/04/09	4	251.88	6	254.83	253.00	-2	4,603	-0.04%
2021/04/08	10	254.65	13	253.54	252.00	-3	4,658	-0.06%
2021/04/07	15	259.03	3	258.17	258.00	12	4,685	0.26%
2021/04/06	9	262.06	4	257.50	259.00	5	4,743	0.11%
2021/04/01	5	270.00	8	270.75	267.00	-3	4,772	-0.06%
2021/03/31	6	269.83	16	274.78	264.50	-10	4,761	-0.21%
2021/03/30	11	273.95	6	275.42	273.00	5	4,714	0.11%
2021/03/29	3	269.33	13	274.46	277.00	-10	4,642	-0.22%
2021/03/26	2.1	252.76	3	255.00	252.50	-0.9	4,518	-0.02%
2021/03/25	2	250.53	1	251.00	250.00	1	4,553	0.02%
2021/03/24	12	257.04	9	254.89	253.50	3	4,589	0.07%
2021/03/23	1	252.00	1	256.50	250.00	0	4,732	0.00%
2021/03/22	4	244.88	1.1	251.00	246.50	2.9	4,817	0.06%
2021/03/19	5	253.80	1	250.50	251.50	4	4,854	0.08%
2021/03/18	0	0.00	2.8	259.86	258.00	-2.8	4,961	-0.06%
2021/03/17	2	259.00	1	258.50	258.00	1	5,052	0.02%
2021/03/16	2	261.50	2	262.50	261.50	0	5,156	0.00%
2021/03/15	5	268.50	2	268.50	262.00	3	5,168	0.06%
2021/03/12	2	262.00	0	0.00	261.00	2	5,193	0.04%
2021/03/11	0	0.00	4	261.00	263.00	-4	5,235	-0.08%
2021/03/09	2.2	253.86	1	252.00	252.00	1.2	5,325	0.02%
2021/03/08	2	251.00	0	0.00	250.00	2	5,368	0.04%
2021/03/04	0	0.00	1	259.00	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	1	258.50	255.50	-1	5,817	-0.02%
2021/03/02	8	253.31	11	249.18	245.00	-3	5,826	-0.05%
2021/02/26	10.3	263.63	0	0.00	260.50	10.3	5,814	0.18%
2021/02/25	30.3	299.21	14	299.43	270.00	16.3	5,776	0.28%
2021/02/24	4	270.75	23.1	262.40	288.00	-19.1	5,346	-0.36%
2021/02/23	10.1	267.17	9.6	265.06	262.00	0.6	5,197	0.01%
2021/02/22	32	254.00	6	254.00	254.00	26	4,954	0.52%
2021/02/19	4	226.73	11	225.95	231.00	-7	5,022	-0.14%
2021/02/18	3.4	208.88	1	216.00	210.00	2.4	5,008	0.05%
2021/02/17	28	214.05	1	211.50	208.00	27	5,015	0.54%
2021/02/05	11	215.59	33.5	217.63	220.00	-22.5	4,968	-0.45%
2021/02/04	10	200.00	10	201.25	200.00	0	4,978	0.00%
2021/02/03	23	198.35	18	204.36	198.50	5	5,008	0.10%
2021/02/02	1	196.50	2	194.50	198.00	-1	5,037	-0.02%
2021/02/01	13	187.08	3.5	184.79	184.50	9.5	5,057	0.19%
2021/01/29	2	187.50	0.1	192.00	184.50	1.9	5,043	0.04%
2021/01/28	10	193.60	6	192.67	192.50	4	5,091	0.08%
2021/01/27	11	196.18	9	194.61	195.00	2	5,163	0.04%
2021/01/26	7	196.71	2	197.50	195.00	5	5,186	0.10%
2021/01/25	38	203.80	23	208.00	203.00	15	5,185	0.29%
2021/01/22	23	208.98	10	214.00	207.00	13	5,215	0.25%
2021/01/21	13	207.46	10.1	209.69	213.50	2.9	5,289	0.05%
2021/01/20	10	205.10	6	209.58	207.00	4	5,496	0.07%
2021/01/19	10	207.20	38	208.63	206.00	-28	5,514	-0.51%
2021/01/18	6	210.42	13	209.27	210.00	-7	5,560	-0.13%
2021/01/15	22	198.39	13.4	198.03	199.00	8.6	5,503	0.16%
2021/01/14	10.1	193.16	21.7	191.61	189.00	-11.7	5,417	-0.22%
2021/01/13	12	206.54	3	210.50	202.00	9	5,323	0.17%
2021/01/12	6	214.00	4.3	219.42	213.50	1.7	5,269	0.03%
2021/01/11	16	217.38	1.7	215.06	212.50	14.3	5,204	0.27%
2021/01/08	3	221.67	0	0.00	222.50	3	5,218	0.06%
2021/01/07	3	224.67	2	229.50	225.00	1	5,228	0.02%
2021/01/06	21.1	226.43	2	228.25	225.50	19.1	5,209	0.37%
2021/01/05	0.1	232.00	22	231.36	230.50	-21.9	5,220	-0.42%
2021/01/04	26	229.33	2	231.00	229.00	24	5,227	0.46%
2020/12/31	6	251.33	4.4	247.29	241.00	1.6	5,212	0.03%
2020/12/30	1	245.50	1	248.00	246.50	0	5,118	0.00%
2020/12/29	6	247.17	3.9	250.71	242.00	2.1	5,073	0.04%
2020/12/28	5	242.20	12	240.54	244.50	-7	5,001	-0.14%
2020/12/25	13	232.00	13	230.31	231.00	0	4,950	0.00%
2020/12/24	3	227.00	4	230.25	226.00	-1	4,948	-0.02%
2020/12/23	10	234.05	8	237.13	233.00	2	4,959	0.04%
2020/12/22	5	239.20	15	236.27	237.00	-10	4,986	-0.20%
2020/12/18	16	239.94	8	243.44	238.50	8	4,982	0.16%
2020/12/17	8	250.63	24.2	250.76	240.50	-16.2	5,021	-0.32%
2020/12/16	1.2	243.08	3	248.00	248.50	-1.8	4,909	-0.04%
2020/12/15	5	229.00	2	231.50	226.00	3	5,047	0.06%
2020/12/14	3	243.17	4	248.75	238.50	-1	5,032	-0.02%
2020/12/11	3	231.17	3	233.00	237.50	0	4,937	0.00%
2020/12/10	10	219.85	8	220.00	216.00	2	4,882	0.04%
2020/12/09	2	233.00	3	235.33	234.50	-1	4,796	-0.02%
2020/12/08	3.1	241.02	12	246.04	236.00	-8.9	4,776	-0.19%
2020/12/07	2.1	259.79	4	264.00	255.50	-1.9	4,665	-0.04%
2020/12/04	8.1	263.37	1	264.50	266.00	7.1	4,665	0.15%
2020/12/03	12.1	261.64	2.1	263.54	260.00	10	4,726	0.21%
2020/12/02	14	272.32	1	275.00	267.50	13	4,730	0.27%
2020/12/01	3.1	274.13	2	279.50	274.00	1.1	4,747	0.02%
2020/11/27	1	289.50	1.3	291.15	292.00	-0.3	4,452	-0.01%
2020/11/26	0	0.00	1	279.50	282.00	-1	4,425	-0.02%
2020/11/25	1	278.00	0	0.00	276.00	1	4,446	0.02%
2020/11/24	1	276.50	0	0.00	274.50	1	4,451	0.02%
2020/11/23	0	0.00	3	277.83	277.50	-3	4,506	-0.07%
2020/11/20	4	275.63	2	275.25	274.00	2	4,575	0.04%
2020/11/19	3	288.67	1	282.50	280.50	2	4,582	0.04%
2020/11/18	6	285.75	3	284.83	287.00	3	4,550	0.07%
2020/11/17	6	277.58	1.1	273.00	277.00	4.9	4,617	0.11%
2020/11/16	3	264.50	3	262.00	265.00	0	4,598	0.00%
2020/11/12	17.2	263.88	21	268.36	264.50	-3.8	4,625	-0.08%
2020/11/11	3	278.33	4	278.75	279.00	-1	4,559	-0.02%
2020/11/10	4.1	274.37	2	273.75	272.00	2.1	4,573	0.05%
2020/11/09	4	289.25	0	0.00	285.00	4	4,571	0.09%
2020/11/06	0	0.00	23	296.00	296.00	-23	4,622	-0.50%
2020/11/05	11	295.59	2.3	294.69	292.00	8.7	4,673	0.19%
2020/11/04	8	285.13	6	279.58	290.00	2	4,689	0.04%
2020/11/03	6	288.17	6	285.00	280.50	0	4,660	0.00%
2020/11/02	3	290.99	30	292.77	288.00	-27	4,729	-0.57%
2020/10/30	12	292.96	1	298.50	293.00	11	4,734	0.23%
2020/10/29	16	291.91	35	294.23	298.00	-19	4,709	-0.40%
2020/10/28	16	321.53	14	328.93	297.00	2	4,687	0.04%
2020/10/27	2	322.00	3	318.83	324.50	-1	4,428	-0.02%
2020/10/26	12.1	331.66	26	328.52	320.00	-13.9	4,371	-0.32%
2020/10/23	1	343.00	37	344.70	343.00	-36	4,393	-0.82%
2020/10/22	2	345.50	1	343.50	343.00	1	4,372	0.02%
2020/10/21	0	0.00	5	352.10	347.50	-5	4,380	-0.11%
2020/10/20	3	350.33	3	350.50	351.00	0	4,380	0.00%
2020/10/16	7	349.07	24	345.67	344.00	-17	4,431	-0.38%
2020/10/15	1	338.00	14	338.43	338.00	-13	4,524	-0.29%
2020/10/14	1	350.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	0	0.00	2	352.50	350.50	-2	4,548	-0.04%
2020/10/06	1	343.50	3	343.67	342.00	-2	4,568	-0.04%
2020/09/30	0	0.00	2	340.50	342.00	-2	4,623	-0.04%
2020/09/29	1	343.50	3.3	337.13	331.00	-2.3	4,614	-0.05%
2020/09/28	2	354.00	1	359.50	343.50	1	4,689	0.02%
2020/09/25	11	357.05	13	344.58	357.00	-2	4,718	-0.04%
2020/09/24	10	357.15	14	350.57	345.50	-4	4,785	-0.08%
2020/09/22	8	338.88	2	337.75	333.00	6	4,843	0.12%
2020/09/21	16	365.75	15.3	367.77	359.50	0.7	4,758	0.01%
2020/09/18	12	350.21	15	353.80	367.00	-3	4,698	-0.06%
2020/09/17	2	334.50	4	333.25	334.50	-2	4,477	-0.04%
2020/09/16	3	325.67	1	332.50	324.50	2	4,464	0.04%
2020/09/15	1	328.00	1	324.00	328.50	0	4,437	0.00%
2020/09/14	1	313.00	0	0.00	312.50	1	4,488	0.02%
2020/09/11	1	305.50	0	0.00	306.00	1	4,440	0.02%
2020/09/10	2	303.00	1.1	303.32	301.50	0.9	4,397	0.02%
2020/09/09	2	306.75	6	305.83	302.00	-4	4,361	-0.09%
2020/09/08	11	285.82	1	281.00	309.50	10	4,352	0.23%
2020/09/07	0	0.00	16	290.25	283.50	-16	4,376	-0.37%
2020/09/04	8	298.69	5	290.00	300.00	3	4,377	0.07%
2020/09/03	7	322.93	10.5	323.14	306.00	-3.5	4,422	-0.08%
2020/09/02	12	330.71	11	333.05	329.50	1	4,374	0.02%
2020/09/01	10	332.65	9	331.33	330.00	1	4,360	0.02%
2020/08/31	7	328.64	10	331.30	339.50	-3	4,326	-0.07%
2020/08/28	11	323.59	18	323.39	322.00	-7	4,298	-0.16%
2020/08/27	11	331.05	6	329.58	320.50	5	4,276	0.12%
2020/08/26	12	316.08	11	312.68	330.00	1	4,227	0.02%
2020/08/25	1	302.50	3.1	297.99	303.00	-2.1	4,205	-0.05%
2020/08/24	3	300.50	8	299.44	299.00	-5	4,188	-0.12%
2020/08/21	13	294.35	15.3	293.33	293.50	-2.3	4,166	-0.05%
2020/08/20	12	347.08	9.3	331.37	303.00	2.7	4,068	0.07%
2020/08/19	9	325.61	35	323.34	336.50	-26	4,045	-0.64%
2020/08/18	10	292.15	14	297.68	306.50	-4	4,028	-0.10%
2020/08/17	9	275.95	9.1	278.01	280.00	-0.1	3,992	0.00%
2020/08/14	11	279.05	15	276.00	275.00	-4	4,238	-0.09%
2020/08/13	7	275.79	23	269.15	269.50	-16	4,159	-0.38%
2020/08/12	9	270.56	11	266.05	278.50	-2	4,053	-0.05%
2020/08/11	10	250.60	4	248.50	253.50	6	3,946	0.15%
2020/08/10	5	239.90	3	244.17	246.50	2	3,898	0.05%
2020/08/07	9	225.33	2	224.50	224.50	7	3,870	0.18%
2020/08/06	11	233.27	8.4	231.39	221.00	2.6	3,827	0.07%
2020/08/05	2	226.50	2	234.50	226.50	0	3,743	0.00%
2020/08/04	8	200.50	4	212.50	213.50	4	3,744	0.11%
2020/08/03	9	199.39	1	203.50	203.50	8	3,756	0.21%
2020/07/29	4	173.50	8.6	156.71	153.50	-4.6	3,833	-0.12%
2020/07/28	0	0.00	15	170.50	170.50	-15	3,750	-0.40%
2020/07/27	0	0.00	1	199.00	189.00	-1	3,731	-0.03%
2020/07/24	3	223.00	1	219.50	210.00	2	3,743	0.05%
2020/07/23	7	230.00	2	206.50	224.50	5	3,790	0.13%
2020/07/22	3	213.50	1	213.50	213.50	2	3,843	0.05%
2020/07/21	3	196.67	19	197.58	194.50	-16	3,912	-0.41%
2020/07/20	0	0.00	5	216.00	216.00	-5	3,895	-0.13%
2020/07/16	6	294.75	23	273.59	266.50	-17	4,085	-0.42%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/13	2	364.50	1	364.50	364.50	1	3,934	0.03%
2020/07/10	7	408.43	2.4	411.22	405.00	4.6	3,946	0.12%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/08	1	415.00	0	0.00	433.50	1	3,868	0.03%
2020/07/07	3.1	387.94	3	390.33	394.50	0.1	3,871	0.00%
2020/07/06	6	356.50	9	355.61	359.00	-3	3,749	-0.08%
2020/07/03	14	309.68	33	317.39	326.50	-19	3,679	-0.52%
2020/07/02	5	283.20	1	292.50	297.00	4	3,538	0.11%
2020/07/01	1	265.00	1.1	272.66	270.00	-0.1	3,447	0.00%
2020/06/29	7.5	238.40	4	240.25	241.50	3.5	3,333	0.10%
2020/06/24	3	230.17	2	227.50	228.00	1	3,300	0.03%
2020/06/23	6	239.50	2	245.00	240.00	4	3,276	0.12%
2020/06/22	1	269.50	2	255.50	260.00	-1	3,249	-0.03%
2020/06/19	8	250.38	3	236.17	251.00	5	3,215	0.16%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	17	223.06	19	225.26	191.50	-2	3,080	-0.06%
2020/06/10	18	200.17	17	208.26	212.50	1	2,963	0.03%
2020/06/09	19.9	184.49	12	189.44	193.50	7.9	2,913	0.27%
2020/06/08	1.1	172.71	13.1	171.64	176.00	-12	2,801	-0.43%
2020/06/05	2	157.00	1.9	160.00	160.00	0.1	2,761	0.00%
2020/06/04	1	153.94	1.4	150.13	150.50	-0.3	2,754	-0.01%
2020/06/02	2	136.00	2.9	143.31	144.00	-0.9	2,706	-0.03%
2020/06/01	5	138.50	6	138.00	138.50	-1	2,681	-0.04%
2020/05/29	3	140.00	10	142.80	139.50	-7	2,654	-0.26%
2020/05/28	3	127.00	1	132.00	134.00	2	2,596	0.08%
2020/05/27	1	125.50	4	119.88	126.00	-3	2,615	-0.11%
2020/05/26	10.7	130.51	1	126.00	123.50	9.7	2,638	0.37%
2020/05/25	1	130.50	3.2	128.27	132.50	-2.2	2,589	-0.09%
2020/05/22	4	120.00	0	0.00	125.00	4	2,545	0.16%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	12	125.58	21	122.12	127.00	-9	2,458	-0.37%
2020/05/19	0	0.00	4.2	115.50	115.50	-4.2	2,164	-0.19%
2020/05/18	0	0.00	0.3	105.00	105.00	-0.3	2,158	-0.01%
2020/05/14	1	87.10	2.5	87.10	87.10	-1.5	2,131	-0.07%
2020/05/13	1	74.90	6.2	78.46	79.20	-5.2	2,079	-0.25%
2020/05/12	0	0.00	1	72.60	72.00	-1	2,016	-0.05%
2020/05/11	0	0.00	6	70.30	73.00	-6	1,979	-0.30%
2020/05/08	0	0.00	0.4	73.50	75.20	-0.4	1,939	-0.02%
2020/05/07	1	68.00	3.5	70.82	74.00	-2.5	1,891	-0.13%
2020/05/06	0	0.00	9	74.06	68.00	-9	1,838	-0.49%
2020/05/05	0	0.00	2.5	67.12	67.70	-2.5	1,795	-0.14%
2020/05/04	0	0.00	6	59.30	61.60	-6	1,715	-0.35%
2020/04/30	0	0.00	3	55.67	56.00	-3	1,682	-0.18%
2020/04/28	0	0.00	1	51.80	51.60	-1	1,625	-0.06%
2020/04/27	7.1	56.13	5.1	55.72	55.80	2	1,583	0.13%
2020/04/24	2	54.65	9	55.94	55.10	-7	1,505	-0.46%
2020/04/23	0	0.00	8	49.96	51.70	-8	1,350	-0.59%
2020/04/22	24	45.63	5	47.46	47.00	19	1,252	1.52%
2020/04/21	308	46.10	76.6	46.10	46.10	231.4	1,106	20.91%	大買/鉅額交易
2020/04/20	0	0.00	3	41.95	41.95	-3	829	-0.36%
2020/04/17	0	0.00	1.3	38.15	38.15	-1.3	807	-0.16%
2020/04/14	0	0.00	30	31.79	31.55	-30	795	-3.77%
2020/04/13	0	0.00	2	31.50	31.30	-2	778	-0.26%
2020/04/09	10	30.08	11	29.32	30.10	-1	766	-0.13%
2020/04/08	37	30.10	9	29.86	29.85	28	758	3.69%
2020/04/06	0	0.00	7	25.89	27.00	-7	755	-0.93%
2020/03/30	3	24.35	0	0.00	24.80	3	792	0.38%
2020/03/26	2	25.00	0	0.00	25.05	2	790	0.25%
2020/03/25	2	25.05	11	25.01	25.00	-9	784	-1.15%
2020/03/24	20	23.15	0	0.00	23.15	20	770	2.59%
2020/03/23	5	20.70	0	0.00	21.05	5	760	0.66%
2020/03/20	0	0.00	1	21.70	21.35	-1	757	-0.13%
2020/03/19	1	20.50	0	0.00	20.30	1	762	0.13%
2020/03/18	1	23.10	1	23.15	22.55	0	750	0.00%
2020/03/17	3	23.43	10	24.59	23.80	-7	745	-0.94%
2020/03/16	2.1	25.73	1	26.80	25.40	1.1	725	0.15%
2020/03/13	3	26.27	1	25.65	26.50	2	718	0.28%
2020/03/12	3	28.13	6	28.25	28.50	-3	696	-0.43%
2020/03/11	0	0.00	1	30.15	29.85	-1	694	-0.14%
2020/03/10	1	30.15	1	29.75	30.15	0	715	0.00%
2020/03/09	9	30.92	2	31.50	30.75	7	712	0.98%
2020/03/06	2	31.20	0	0.00	31.20	2	695	0.29%
2020/03/04	5	30.30	1.4	30.35	30.50	3.6	690	0.52%
2020/03/03	1	30.85	0	0.00	30.60	1	687	0.15%
2020/03/02	5	30.15	0	0.00	30.80	5	681	0.73%
2020/02/27	13	31.08	0	0.00	31.30	13	662	1.96%
2020/02/26	0	0.00	6	33.10	33.10	-6	607	-0.99%
2020/02/24	2	29.85	0	0.00	30.05	2	577	0.35%
2020/02/21	5	30.37	0	0.00	30.00	5	597	0.84%
2020/02/20	0	0.00	7	30.17	30.55	-7	588	-1.19%
2020/02/18	0	0.00	2	29.30	29.25	-2	577	-0.35%
2020/02/14	1	29.10	0.2	28.80	28.80	0.8	571	0.14%
2020/02/13	6	29.36	0	0.00	29.10	6	569	1.05%
2020/02/12	0	0.00	1	29.30	29.45	-1	565	-0.18%
2020/02/10	0	0.00	3	28.48	28.30	-3	552	-0.54%
2020/02/07	1	27.50	3	28.00	27.35	-2	547	-0.37%
2020/02/05	0	0.00	1	28.05	27.80	-1	544	-0.18%
2020/02/03	2.2	26.64	0	0.00	26.45	2.2	536	0.41%
2020/01/30	1	28.00	0	0.00	27.80	1	532	0.19%
2020/01/13	2	29.65	1	29.45	29.40	1	521	0.19%
2020/01/08	1	29.55	0	0.00	29.40	1	520	0.19%
2020/01/07	0	0.00	3	30.08	30.00	-3	516	-0.58%
2020/01/06	3	30.67	0	0.00	30.55	3	509	0.59%
2020/01/03	0	0.00	2.1	30.27	30.50	-2.1	500	-0.41%
2019/12/30	2	29.85	10	30.00	29.80	-8	481	-1.66%
2019/12/27	5	31.70	8	31.23	31.70	-3	453	-0.66%
2019/12/26	0	0.00	2	30.35	31.00	-2	426	-0.47%
2019/12/20	4	29.33	0	0.00	29.35	4	398	1.00%
2019/12/19	0	0.00	1	29.30	29.25	-1	397	-0.25%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/13	2	28.53	0	0.00	28.50	2	386	0.52%
2019/12/12	5	29.10	0	0.00	28.95	5	387	1.29%
2019/12/06	0	0.00	1	29.75	29.75	-1	387	-0.26%
2019/12/05	3	30.97	2	30.68	30.80	1	375	0.27%
2019/12/04	1.8	29.26	1	29.50	29.50	0.8	350	0.22%
2019/12/03	0	0.00	2	28.40	28.50	-2	346	-0.58%
2019/12/02	1	28.50	0	0.00	28.40	1	351	0.28%
2019/11/29	1	29.55	0	0.00	29.05	1	359	0.28%
2019/11/28	1	29.00	1	29.10	28.80	0	364	0.00%
2019/11/27	2	28.88	0	0.00	28.65	2	363	0.55%
2019/11/26	1	28.80	0	0.00	28.85	1	362	0.28%
2019/11/25	0	0.00	6	29.58	29.45	-6	358	-1.68%
2019/11/22	5	29.81	0	0.00	29.80	5	354	1.41%
2019/11/21	0	0.00	10.5	29.73	29.50	-10.5	345	-3.04%
2019/11/20	0	0.00	3	29.22	29.35	-3	324	-0.92%
2019/11/19	0	0.00	2	27.53	27.45	-2	302	-0.66%
2019/11/15	3	28.35	1	27.90	27.90	2	319	0.63%
2019/11/12	0	0.00	10	26.57	26.65	-10	328	-3.04%
2019/10/30	1	27.25	0	0.00	27.25	1	342	0.29%
2019/10/28	5	26.83	0	0.00	26.70	5	341	1.46%
2019/10/25	1	27.90	0	0.00	27.75	1	328	0.30%
2019/10/24	0	0.00	8	27.70	27.85	-8	330	-2.42%
2019/10/22	0	0.00	1.4	27.71	27.75	-1.4	333	-0.43%
2019/10/21	0	0.00	4.2	27.93	27.90	-4.2	335	-1.27%
2019/10/17	1	27.65	0	0.00	27.90	1	343	0.29%
2019/10/16	1.5	27.60	0	0.00	27.60	1.5	353	0.42%
2019/10/15	2	27.90	0	0.00	27.65	2	352	0.57%
2019/10/08	1	27.70	0	0.00	27.70	1	358	0.28%
2019/10/07	0	0.00	1	28.10	27.90	-1	355	-0.28%
2019/10/04	4	28.18	0	0.00	27.90	4	354	1.13%
2019/10/03	4	28.21	0	0.00	28.40	4	346	1.16%
2019/10/02	0.8	28.35	0	0.00	28.60	0.8	343	0.23%
2019/10/01	5	28.80	0	0.00	28.85	5	342	1.46%
2019/09/26	0	0.00	1	29.40	29.25	-1	342	-0.29%
2019/09/25	0	0.00	1	29.35	29.20	-1	341	-0.29%
2019/09/19	2	29.00	8.4	29.48	29.15	-6.4	340	-1.88%
2019/09/17	2	29.75	12	29.53	29.60	-10	335	-2.98%
2019/09/16	0	0.00	1	29.45	29.20	-1	329	-0.30%
2019/09/11	10	28.90	0	0.00	28.95	10	329	3.03%
2019/09/06	0	0.00	1.1	29.42	29.70	-1.1	334	-0.33%
2019/09/04	0	0.00	1.1	30.32	30.15	-1.1	325	-0.33%
2019/09/03	1	30.70	4	30.55	30.50	-3	321	-0.93%
2019/09/02	2	30.38	0	0.00	30.50	2	310	0.64%
2019/08/26	20	29.70	0	0.00	29.65	20	294	6.79%
2019/08/22	1	30.55	3	30.70	30.70	-2	280	-0.71%
2019/08/13	0	0.00	1	29.00	29.15	-1	226	-0.44%
2019/08/06	1	28.90	0	0.00	28.75	1	229	0.44%
2019/08/05	0	0.00	4	29.20	28.90	-4	226	-1.76%
2019/07/31	1	28.30	0	0.00	28.70	1	217	0.46%
2019/07/30	1	28.50	0	0.00	28.70	1	214	0.47%
2019/07/25	0	0.00	1	29.05	29.05	-1	211	-0.47%
2019/07/22	0	0.00	12	29.75	29.65	-12	212	-5.64%
2019/07/18	4	29.41	1	29.25	29.35	3	208	1.44%
2019/07/02	2	28.50	0	0.00	28.25	2	212	0.94%
2019/06/28	0	0.00	0.9	27.95	28.10	-0.9	213	-0.42%
2019/06/17	0	0.00	1	29.20	28.85	-1	229	-0.44%
2019/06/14	1	28.70	1	29.00	28.65	0	230	0.00%
2019/06/10	0	0.00	1	27.55	27.35	-1	275	-0.36%
2019/06/05	0	0.00	2	27.75	27.65	-2	300	-0.67%
2019/05/31	0	0.00	1	27.50	27.70	-1	357	-0.28%
2019/05/27	1	26.80	0	0.00	26.80	1	379	0.26%
2019/05/24	0	0.00	0.7	26.90	27.00	-0.7	389	-0.19%
2019/05/22	1	27.55	0	0.00	27.10	1	419	0.24%
2019/05/17	1	27.20	2.2	27.08	26.85	-1.2	543	-0.22%
2019/05/16	0	0.00	2	27.68	27.35	-2	552	-0.36%
2019/05/14	1	27.00	0	0.00	27.15	1	554	0.18%
2019/05/13	1	27.00	0	0.00	27.00	1	553	0.18%
2019/05/10	1	27.00	2	27.00	27.20	-1	555	-0.18%
2019/05/09	1	27.50	0	0.00	27.40	1	559	0.18%
2019/05/06	1	28.50	0	0.00	28.35	1	562	0.18%
2019/04/25	0	0.00	2	29.90	29.75	-2	558	-0.36%
2019/04/24	2	30.10	0	0.00	29.75	2	559	0.36%
2019/04/17	0	0.00	10	30.23	29.90	-10	580	-1.72%
2019/04/11	10.5	30.10	0	0.00	30.05	10.5	575	1.82%
2019/04/03	0	0.00	1	29.00	29.30	-1	564	-0.18%
2019/04/01	0	0.00	15	29.01	28.95	-15	560	-2.68%
2019/03/26	0	0.00	0.2	29.65	29.75	-0.2	558	-0.04%
2019/03/22	1	30.00	0	0.00	29.70	1	557	0.18%
2019/03/19	0	0.00	1	29.60	29.35	-1	552	-0.18%
2019/03/18	1	28.80	6	28.89	29.00	-5	550	-0.91%
2019/03/15	0	0.00	1	29.75	29.45	-1	541	-0.18%
2019/03/11	3	31.90	1	32.00	32.00	2	507	0.39%
2019/03/08	2	33.35	1	34.00	33.10	1	504	0.20%
2019/03/06	0	31.80	0	0.00	32.00	0	463	0.00%
2019/03/05	0	31.60	0	0.00	31.80	0	463	0.00%
2019/03/04	0	32.00	1	32.60	32.05	-1	462	-0.22%
2019/02/25	0	30.75	0	0.00	30.95	0	461	0.00%
2019/02/22	0	31.50	2	31.63	31.50	-2	454	-0.44%
2019/02/21	0	32.10	0	0.00	32.25	0	447	0.00%
2019/02/20	0	31.80	1	32.00	32.00	-1	431	-0.23%
2019/02/19	4	31.80	0	0.00	31.60	4	421	0.95%
2019/02/18	2	32.65	30	32.07	32.70	-28	387	-7.23%
2019/02/15	2	29.80	11	29.95	29.75	-9	322	-2.79%
2019/02/14	1	29.15	11	29.16	29.10	-10	299	-3.34%
2019/02/13	0	28.35	3	28.35	28.50	-3	290	-1.03%
2019/02/12	0	28.20	1	28.35	28.40	-1	292	-0.34%
2019/02/11	0	28.20	9	28.30	28.35	-9	295	-3.05%
2019/01/30	0	0.00	1	28.00	28.05	-1	299	-0.33%
2019/01/29	2	27.95	0	0.00	27.70	2	315	0.63%
2019/01/24	0	0.00	12	27.60	27.65	-12	315	-3.81%
2019/01/22	2	27.58	0	0.00	27.30	2	316	0.63%
2019/01/21	0	0.00	1	27.15	27.10	-1	317	-0.32%
2019/01/18	5	27.02	0	0.00	26.90	5	321	1.56%
2019/01/17	7	26.92	0	0.00	26.90	7	329	2.12%
2019/01/11	0	0.00	15	27.45	27.25	-15	372	-4.03%
2019/01/10	0	0.00	4	28.13	27.60	-4	388	-1.03%
2019/01/09	2	27.98	3	27.88	27.80	-1	401	-0.25%
2019/01/08	6	28.44	11	27.40	28.40	-5	402	-1.24%
2019/01/07	3	27.05	0	0.00	27.00	3	390	0.77%
2019/01/04	4	26.86	5	26.94	26.80	-1	401	-0.25%
2019/01/03	16	27.16	1	27.15	27.20	15	423	3.54%
2019/01/02	2	26.78	2	26.70	26.60	0	474	0.00%
2018/12/28	3	26.20	0	0.00	26.15	3	545	0.55%
2018/12/27	3	26.22	0	0.00	26.15	3	563	0.53%
2018/12/26	0	0.00	3	26.22	26.20	-3	575	-0.52%
2018/12/25	1	26.25	0	0.00	26.20	1	581	0.17%
2018/12/22	2	26.63	0	0.00	26.55	2	585	0.34%
2018/12/21	1	26.80	0	0.00	26.75	1	590	0.17%
2018/12/20	1	26.70	0	0.00	26.70	1	596	0.17%
2018/12/19	1	26.45	1	26.55	26.45	0	604	0.00%
2018/12/18	1	26.95	18	26.70	26.70	-17	605	-2.81%
2018/12/17	18	27.13	0	0.00	26.90	18	609	2.95%
2018/12/14	1	26.80	8	26.69	26.80	-7	614	-1.14%
2018/12/13	8	27.25	0	0.00	26.85	8	618	1.29%
2018/12/12	1	27.00	0	0.00	26.70	1	623	0.16%
2018/12/10	0	0.00	8	26.78	26.55	-8	641	-1.25%
2018/12/07	0	0.00	9	27.08	27.00	-9	681	-1.32%
2018/12/06	5	27.25	0	0.00	26.85	5	709	0.71%
2018/12/05	0	0.00	3	27.75	27.70	-3	711	-0.42%
2018/12/04	8	28.18	0	0.00	27.75	8	738	1.08%
2018/11/30	2	29.08	0	0.00	28.55	2	780	0.26%
2018/11/29	6	28.50	0	0.00	28.50	6	768	0.78%
2018/11/28	2	28.35	0	0.00	27.95	2	760	0.26%
2018/11/26	0	0.00	0.1	27.75	27.90	-0.1	757	-0.01%
2018/11/23	2	28.03	0	0.00	27.70	2	756	0.26%
2018/11/22	3	27.50	0	0.00	27.60	3	748	0.40%
2018/11/19	9	27.00	0	0.00	27.05	9	743	1.21%
2018/11/16	0	0.00	1	27.30	27.15	-1	747	-0.13%
2018/11/14	2	27.00	0	0.00	27.10	2	745	0.27%
2018/11/13	1	26.80	0	0.00	27.05	1	747	0.13%
2018/11/12	0	0.00	1	27.50	27.10	-1	747	-0.13%
2018/11/07	1	28.30	4	28.39	28.30	-3	744	-0.40%
2018/11/06	5	28.85	10	29.23	28.60	-5	749	-0.67%
2018/11/05	1	26.40	0	0.00	26.95	1	734	0.14%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/31	1	26.60	0	0.00	26.60	1	736	0.14%
2018/10/30	1	26.60	0	0.00	26.55	1	739	0.14%
2018/10/24	0	28.70	0	0.00	28.70	0	726	0.00%
2018/10/23	1	29.50	1	29.35	29.20	0	717	0.00%
2018/10/22	0	0.00	2	30.08	29.35	-2	708	-0.28%
2018/10/18	0	0.00	1	29.40	28.70	-1	687	-0.15%
2018/10/17	0	0.00	1	28.25	28.25	-1	671	-0.15%
2018/10/16	0	0.00	1	27.00	26.90	-1	660	-0.15%
2018/10/15	1	26.55	0	0.00	26.55	1	658	0.15%
2018/10/11	18	26.20	9	26.22	26.20	9	652	1.38%
2018/10/09	10	30.00	0	0.00	29.10	10	630	1.59%
2018/10/08	0	0.00	19	31.58	31.90	-19	578	-3.28%
2018/10/05	5	28.61	0	0.00	29.00	5	511	0.98%
2018/10/04	13	29.40	4	28.81	29.40	9	502	1.79%
2018/10/03	15	27.76	1	28.40	27.75	14	511	2.74%
2018/10/02	1	28.70	0	0.00	28.45	1	513	0.19%
2018/09/28	1	28.30	0	0.00	28.25	1	531	0.19%
2018/09/27	4	28.38	0	0.00	28.30	4	538	0.74%
2018/09/26	2	28.43	3	28.70	28.50	-1	536	-0.19%
2018/09/25	0	0.00	6	27.40	27.40	-6	532	-1.13%
2018/09/21	12	27.48	0	0.00	27.60	12	534	2.24%
2018/09/20	1	27.75	0	0.00	27.70	1	533	0.19%
2018/09/19	2	28.05	0	0.00	27.80	2	541	0.37%
2018/09/18	2	28.18	1	28.30	28.10	1	544	0.18%
2018/09/14	0	0.00	12	28.98	29.05	-12	538	-2.23%
2018/09/13	5	30.66	6	30.18	29.20	-1	531	-0.19%
2018/09/12	4	28.30	22	28.14	29.20	-18	495	-3.64%
2018/09/10	13.3	27.40	1	27.70	27.05	12.3	469	2.61%
2018/09/07	1	27.45	3	28.47	28.95	-2	447	-0.45%
2018/09/06	0.1	26.40	5	26.53	26.40	-4.9	412	-1.19%
2018/09/05	10	25.50	0	0.00	25.30	10	412	2.42%
2018/09/04	10	25.50	0	0.00	25.60	10	426	2.34%
2018/08/24	1	25.80	1	25.70	25.85	0	563	0.00%
2018/08/23	0	0.00	4	26.61	26.40	-4	598	-0.67%
2018/08/20	10	25.70	0	0.00	25.40	10	671	1.49%
2018/08/15	2	26.18	0	0.00	25.95	2	725	0.28%
2018/08/14	0	0.00	1	26.80	26.70	-1	748	-0.13%
2018/08/13	2	26.60	0	0.00	26.35	2	758	0.26%
2018/08/10	0	0.00	5	28.60	28.30	-5	760	-0.66%
2018/08/09	1	28.55	0	0.00	28.55	1	784	0.13%
2018/08/06	0	0.00	7	29.50	29.50	-7	899	-0.78%
2018/08/03	0	0.00	10	29.29	29.10	-10	939	-1.06%
2018/07/31	3	28.60	0	0.00	28.60	3	1,129	0.27%
2018/07/30	10	29.10	10	28.53	28.60	0	1,254	0.00%
2018/07/24	10	29.05	1	29.40	29.05	9	1,792	0.50%
2018/07/23	2	28.93	0	0.00	28.80	2	1,802	0.11%
2018/07/20	1	29.20	0	0.00	29.70	1	1,821	0.05%
2018/07/13	0	0.00	1	32.15	31.70	-1	1,924	-0.05%
2018/07/11	0	0.00	13	32.30	31.65	-13	1,944	-0.67%
2018/07/10	13	29.30	1	31.00	31.00	12	1,950	0.62%
2018/07/09	0	0.00	1	28.80	29.05	-1	1,979	-0.05%
2018/07/06	0	0.00	5	28.15	27.90	-5	2,023	-0.25%
2018/07/05	3	28.22	1	27.70	27.90	2	2,052	0.10%
2018/07/04	1	29.20	1	30.15	29.10	0	2,132	0.00%
2018/07/03	3	30.17	0	0.00	29.85	3	2,203	0.14%
2018/06/29	1	30.85	1	30.85	30.70	0	2,214	0.00%
2018/06/28	1	31.10	0	0.00	30.40	1	2,217	0.05%
2018/06/27	0	0.00	2	32.30	31.65	-2	2,215	-0.09%
2018/06/22	0	0.00	0.2	32.50	32.70	-0.2	2,239	-0.01%
2018/06/20	2	32.38	0	0.00	32.20	2	2,284	0.09%
2018/06/19	5	32.90	0	0.00	32.75	5	2,299	0.22%
2018/06/15	0	0.00	5	33.30	33.20	-5	2,318	-0.22%
2018/06/14	8	32.83	0	0.00	32.85	8	2,338	0.34%
2018/06/12	3	33.82	4	34.05	33.95	-1	2,404	-0.04%
2018/06/11	0	0.00	20	33.80	34.70	-20	2,475	-0.81%
2018/06/08	5	33.10	1	33.10	33.10	4	2,514	0.16%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/06	18	34.63	0	0.00	34.45	18	2,494	0.72%
2018/06/05	5	35.48	0	0.00	35.45	5	2,487	0.20%
2018/06/04	5	36.15	6	36.10	35.90	-1	2,490	-0.04%
2018/06/01	9	36.68	7	36.58	36.50	2	2,497	0.08%
2018/05/31	15	34.65	6	35.24	36.25	9	2,534	0.36%
2018/05/30	5	34.60	0	0.00	34.60	5	2,564	0.19%
2018/05/29	1	36.00	6	35.75	35.75	-5	2,547	-0.20%
2018/05/28	1	36.45	1	37.20	36.45	0	2,557	0.00%
2018/05/25	1	36.85	6	36.80	36.80	-5	2,556	-0.20%
2018/05/23	0	0.00	1.2	37.99	38.00	-1.2	2,517	-0.05%
2018/05/22	0	0.00	1.4	38.29	37.75	-1.4	2,501	-0.05%
2018/05/21	5	37.65	0	0.00	37.50	5	2,476	0.20%
2018/05/17	0	0.00	2	37.33	37.20	-2	2,454	-0.08%
2018/05/16	0	0.00	12	38.52	38.50	-12	2,429	-0.49%
2018/05/15	1	40.00	5	38.84	38.45	-4	2,403	-0.17%
2018/05/14	12	37.19	5	38.22	39.00	7	2,370	0.30%
2018/05/11	2	37.23	0	0.00	36.05	2	2,323	0.09%
2018/05/10	1	37.90	10	38.00	37.90	-9	2,277	-0.40%
2018/05/09	7	38.00	3	38.70	37.60	4	2,226	0.18%
2018/05/08	2	40.00	4	40.16	39.65	-2	2,153	-0.09%
2018/05/07	4	40.81	31.3	41.00	40.70	-27.3	2,087	-1.31%
2018/05/04	23	38.69	28	38.39	40.40	-5	1,959	-0.26%
2018/05/03	35	38.98	38	39.07	39.60	-3	1,774	-0.17%
2018/05/02	2	36.00	1.2	36.00	36.00	0.8	1,491	0.05%
2018/04/30	0	0.00	8	32.75	32.75	-8	1,461	-0.55%
2018/04/27	0	0.00	10	30.04	29.80	-10	1,421	-0.70%
2018/04/26	7	30.04	1	31.25	30.00	6	1,409	0.43%
2018/04/25	22	31.18	8	31.14	31.50	14	1,391	1.01%
2018/04/24	7	30.19	0	0.00	30.00	7	1,372	0.51%
2018/04/23	2	31.95	1	32.00	31.90	1	1,352	0.07%
2018/04/20	1	31.50	1	31.20	31.70	0	1,337	0.00%
2018/04/19	3	31.18	8	31.21	31.20	-5	1,325	-0.38%
2018/04/18	5	29.48	0	0.00	29.45	5	1,300	0.38%
2018/04/17	3	30.40	0	0.00	29.85	3	1,287	0.23%
2018/04/16	1	31.60	5	31.59	30.60	-4	1,273	-0.31%
2018/04/13	6	31.97	4	32.45	31.80	2	1,253	0.16%
2018/04/12	1	32.30	7.6	32.68	32.30	-6.6	1,235	-0.53%
2018/04/11	0	0.00	8	30.89	31.85	-8	1,180	-0.68%
2018/04/10	10	30.46	7	31.08	30.80	3	1,142	0.26%
2018/04/09	1	29.80	20	29.74	30.05	-19	1,055	-1.80%
2018/04/02	1	27.30	0	0.00	27.00	1	971	0.10%
2018/03/29	0	0.00	1	27.75	27.50	-1	947	-0.11%
2018/03/27	5	27.80	1	28.05	27.70	4	936	0.43%
2018/03/26	0	0.00	3	28.32	28.35	-3	921	-0.33%
2018/03/23	5	25.80	2	26.80	26.60	3	885	0.34%
2018/03/22	6	27.41	1	28.00	26.80	5	865	0.58%
2018/03/21	5	27.23	3	27.85	27.55	2	844	0.24%
2018/03/20	1	27.90	1	27.90	27.75	0	820	0.00%
2018/03/19	1	27.16	2	28.53	28.10	-1	796	-0.12%
2018/03/16	21	26.54	0	0.00	27.30	21	748	2.80%
2018/03/15	1	27.50	1	27.30	27.30	0	717	0.00%
2018/03/14	0	0.00	11	26.26	26.45	-11	634	-1.73%
2018/03/12	0	0.00	1	24.75	24.20	-1	578	-0.17%
2018/03/09	2	24.13	0	0.00	23.80	2	570	0.35%
2018/03/07	4	25.11	1	25.00	24.90	3	543	0.55%
2018/03/06	6	25.51	3	25.70	25.15	3	517	0.58%
2018/03/05	2	25.02	4.3	25.04	25.15	-2.3	458	-0.50%
2018/03/01	0	0.00	4	23.25	23.40	-4	384	-1.04%
2018/02/27	2	21.20	0	0.00	22.60	2	345	0.58%
2018/02/26	0	0.00	3	20.50	20.55	-3	326	-0.92%
2018/02/22	0	0.00	1	20.70	20.70	-1	327	-0.31%
2018/02/06	1	19.90	0	0.00	19.85	1	344	0.29%
2018/01/31	0	20.65	0	0.00	20.70	0	334	0.00%
2018/01/30	0	0.00	1	21.30	20.90	-1	334	-0.30%
2018/01/29	0	21.20	0	0.00	21.35	0	334	0.00%
2018/01/23	0	21.70	0	0.00	21.80	0	335	0.00%
2018/01/18	0	0.00	1	22.00	21.85	-1	333	-0.30%
2018/01/17	2	22.20	0	0.00	22.10	2	336	0.59%
2018/01/16	2	22.50	10	22.80	22.75	-8	340	-2.35%
2018/01/15	1	22.60	0.3	22.55	22.75	0.7	335	0.20%
2018/01/09	2	22.03	2	21.35	21.85	0	323	0.00%
2018/01/08	3	21.90	0	0.00	21.80	3	322	0.93%