合一 (4743)-華南永昌-台中券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9	153.33	16	153.56	153.00	-7	2,157	-0.32%
2024/04/25	3	152.50	4	153.88	152.50	-1	2,172	-0.05%
2024/04/24	3	154.00	53	154.00	153.50	-50	2,194	-2.28%
2024/04/23	4.1	154.63	14	155.00	155.00	-10	2,234	-0.45%
2024/04/22	14	149.86	7	150.21	149.00	7	2,232	0.31%
2024/04/19	5.8	147.57	2	148.00	145.50	3.8	2,196	0.17%
2024/04/18	9.3	155.71	7	157.07	157.00	2.3	2,122	0.11%
2024/04/17	1	159.05	1	158.00	158.00	0	2,098	0.00%
2024/04/16	31.1	160.42	3.6	158.28	159.00	27.5	2,084	1.32%
2024/04/15	3	167.51	0	0.00	166.00	3	2,027	0.15%
2024/04/12	1.1	174.00	1	172.50	172.00	0.1	1,995	0.00%
2024/04/11	0	0.00	3.3	176.00	175.50	-3.3	1,988	-0.17%
2024/04/10	1	175.02	1.1	175.09	175.00	-0.1	2,051	0.00%
2024/04/09	0	176.00	0	0.00	173.50	0	2,053	0.00%
2024/04/08	3	174.64	3	174.33	174.00	0	2,046	0.00%
2024/04/03	1.1	171.06	1	172.00	172.00	0.1	2,026	0.00%
2024/04/02	3	172.52	3	173.33	172.50	0	2,041	0.00%
2024/04/01	7.1	176.39	5.1	173.51	172.50	2	2,083	0.09%
2024/03/29	0	174.00	0	0.00	175.50	0	2,047	0.00%
2024/03/28	4	174.50	1	175.50	174.00	3	2,049	0.15%
2024/03/27	22.1	175.49	1	173.50	174.00	21.1	2,041	1.03%
2024/03/26	3.1	172.90	2	173.75	171.00	1.1	2,022	0.05%
2024/03/25	1	173.50	2	174.00	173.00	-1	2,009	-0.05%
2024/03/22	1.1	174.47	0.1	172.94	172.50	1	2,007	0.05%
2024/03/21	0	169.00	3	171.18	172.50	-3	2,006	-0.15%
2024/03/20	0	169.83	2	167.50	167.00	-2	2,021	-0.10%
2024/03/19	13.1	166.19	1	166.50	165.00	12.1	2,029	0.60%
2024/03/18	2.1	165.10	0	0.00	165.00	2.1	2,039	0.10%
2024/03/15	0	168.61	1	168.50	168.00	-1	2,045	-0.05%
2024/03/14	28	169.18	1	169.02	168.00	27	2,049	1.32%
2024/03/13	2.1	167.32	2.1	169.51	167.00	0.1	2,040	0.00%
2024/03/12	1.1	172.04	1	171.50	171.00	0.1	2,034	0.01%
2024/03/11	4	171.62	3	171.50	170.50	1	2,075	0.05%
2024/03/08	26.3	178.16	27	174.52	171.00	-0.7	2,127	-0.03%
2024/03/07	12.4	173.43	8.1	177.56	184.00	4.3	2,013	0.22%
2024/03/06	4.2	167.78	10	167.65	167.50	-5.8	1,906	-0.31%
2024/03/05	3	170.17	0.1	169.50	168.50	2.9	1,922	0.15%
2024/03/04	2	170.76	1.6	171.19	171.00	0.4	1,918	0.02%
2024/03/01	7	174.85	3	173.67	174.00	4	1,908	0.21%
2024/02/29	0.1	177.46	0	0.00	176.50	0.1	1,955	0.01%
2024/02/27	0	178.00	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0	0.00	0	180.27	181.00	0	1,996	0.00%
2024/02/23	0	0.00	2	177.25	176.50	-2	2,029	-0.10%
2024/02/22	0	175.50	1	175.50	175.50	-1	2,078	-0.05%
2024/02/21	1	179.50	1	177.02	177.00	0	2,111	0.00%
2024/02/20	0	0.00	1	177.50	178.00	-1	2,187	-0.05%
2024/02/19	4	178.00	3	178.83	178.00	1	2,289	0.04%
2024/02/16	3.1	177.00	2	177.00	177.00	1	2,342	0.04%
2024/02/15	2.1	172.95	14.4	172.15	173.00	-12.3	2,486	-0.50%
2024/02/05	1	172.50	1	172.00	172.50	0	2,681	0.00%
2024/02/02	0	0.00	7	175.07	174.00	-7	3,394	-0.21%
2024/02/01	2.1	173.24	0.2	173.00	173.00	1.9	3,628	0.05%
2024/01/31	1	173.50	1.2	173.33	173.00	-0.2	4,077	0.00%
2024/01/30	2.1	174.25	0	0.00	172.50	2.1	4,184	0.05%
2024/01/29	3	174.67	6	174.75	175.50	-3	4,197	-0.07%
2024/01/26	2.1	175.77	3	176.33	176.50	-0.9	4,221	-0.02%
2024/01/25	8	174.75	2.2	174.03	174.00	5.8	4,249	0.14%
2024/01/24	10.2	177.60	3	177.00	176.50	7.2	4,272	0.17%
2024/01/23	7	178.93	0	0.00	179.50	7	4,318	0.16%
2024/01/22	25	181.00	5	179.90	179.50	20	4,396	0.45%
2024/01/19	1.2	173.92	4	174.88	175.50	-2.8	4,512	-0.06%
2024/01/18	8.2	172.20	0.1	173.00	172.50	8.1	4,585	0.18%
2024/01/17	4.3	174.39	13	172.42	172.50	-8.7	4,637	-0.19%
2024/01/16	5.4	179.20	2	177.25	177.50	3.4	4,672	0.07%
2024/01/15	1	180.00	9	181.89	182.50	-8	4,718	-0.17%
2024/01/12	2	181.74	1	183.50	180.00	1	4,792	0.02%
2024/01/11	1	182.00	3	183.00	184.00	-2	4,915	-0.04%
2024/01/10	5	182.00	1	182.50	183.50	4	4,917	0.08%
2024/01/09	0	182.00	3	182.83	182.00	-3	4,919	-0.06%
2024/01/08	0.1	184.49	1	183.50	183.50	-0.9	4,950	-0.02%
2024/01/05	1.1	183.64	3	184.33	184.50	-1.9	4,950	-0.04%
2024/01/04	17.2	186.36	27	184.70	183.00	-9.8	4,935	-0.20%
2024/01/03	2.1	193.05	2	195.25	192.00	0.1	4,867	0.00%
2024/01/02	0	0.00	1.3	193.81	193.50	-1.3	4,860	-0.03%
2023/12/29	1	193.50	3.1	194.15	194.50	-2.1	4,868	-0.04%
2023/12/28	9.2	193.45	3	192.50	192.50	6.2	4,892	0.13%
2023/12/27	8.2	198.00	3.1	200.97	196.50	5.1	4,874	0.10%
2023/12/26	3	195.00	18	196.33	197.00	-15	4,828	-0.31%
2023/12/25	0.2	193.55	3	193.00	192.50	-2.8	4,823	-0.06%
2023/12/22	2	193.26	2	194.00	194.50	0	4,819	0.00%
2023/12/21	8	190.75	4	192.13	192.50	4	4,830	0.08%
2023/12/20	4	192.00	0	0.00	191.50	4	4,828	0.08%
2023/12/19	13	191.46	0.2	191.50	191.50	12.8	4,825	0.27%
2023/12/18	2	195.25	3	193.50	193.50	-1	4,828	-0.02%
2023/12/15	3	191.67	7	196.21	196.50	-4	4,818	-0.08%
2023/12/14	1	193.02	1	193.00	193.00	0	4,797	0.00%
2023/12/13	3.1	193.24	5	191.30	191.00	-1.9	4,784	-0.04%
2023/12/12	0	194.50	2.1	193.78	194.50	-2	4,793	-0.04%
2023/12/11	1	192.52	0.1	192.00	191.00	0.9	4,781	0.02%
2023/12/08	7	193.79	1	194.50	193.50	6	4,776	0.13%
2023/12/07	11.3	195.78	0	0.00	193.50	11.3	4,768	0.24%
2023/12/06	9	194.67	11.8	194.98	195.50	-2.7	4,769	-0.06%
2023/12/05	10.6	200.87	11.2	199.70	198.00	-0.6	4,730	-0.01%
2023/12/04	1	205.00	4	205.63	205.00	-3	4,664	-0.06%
2023/12/01	3.4	208.00	1	208.50	205.00	2.4	4,661	0.05%
2023/11/30	1	206.01	4	207.87	205.00	-3	4,703	-0.06%
2023/11/29	13	204.23	1.1	206.58	208.00	12	4,676	0.26%
2023/11/28	2.3	204.99	6	204.58	204.00	-3.7	4,681	-0.08%
2023/11/27	12	206.96	9.1	206.40	204.00	2.9	4,723	0.06%
2023/11/24	3.1	204.05	4	205.13	205.00	-0.9	4,718	-0.02%
2023/11/22	31	208.50	7.5	206.63	204.50	23.5	4,667	0.50%
2023/11/21	6.4	204.37	38.2	204.29	205.50	-31.8	4,608	-0.69%
2023/11/20	1.1	208.32	9	207.11	206.00	-7.9	4,561	-0.17%
2023/11/17	23.2	206.55	17.4	208.14	206.50	5.8	4,525	0.13%
2023/11/16	25.2	214.72	17	213.09	211.50	8.2	4,449	0.18%
2023/11/15	12.2	214.75	12.8	214.53	214.00	-0.6	4,358	-0.01%
2023/11/14	27.2	212.34	19	212.87	211.50	8.2	4,298	0.19%
2023/11/13	23.1	220.14	24.7	218.90	218.00	-1.6	4,157	-0.04%
2023/11/10	191.1	238.43	188.5	237.14	220.50	2.5	3,987	0.06%	大買/大賣/
2023/11/09	38.1	229.74	37.1	228.60	230.50	1	3,300	0.03%
2023/11/08	36	221.24	34.1	227.02	226.50	1.9	3,149	0.06%
2023/11/07	9	214.28	25.8	215.72	217.50	-16.8	2,710	-0.62%
2023/11/06	6.1	196.42	10.1	196.64	198.00	-4.1	2,615	-0.16%
2023/11/03	13	192.85	11.1	193.18	193.00	1.9	2,610	0.07%
2023/11/02	11.1	192.77	12	192.92	192.00	-0.9	2,602	-0.03%
2023/11/01	3	195.34	7	195.93	195.50	-4	2,578	-0.15%
2023/10/31	24.2	200.42	25	198.52	196.00	-0.8	2,560	-0.03%
2023/10/30	11	198.50	6	198.83	198.00	5	2,538	0.20%
2023/10/27	31.3	203.18	31.4	199.63	203.50	-0.1	2,469	0.00%
2023/10/26	7	195.07	8	195.94	197.00	-1	2,330	-0.04%
2023/10/25	5.2	195.01	6	195.17	194.50	-0.8	2,262	-0.04%
2023/10/24	13.1	189.27	10.5	189.21	189.50	2.6	2,193	0.12%
2023/10/23	13	189.00	13.1	189.03	189.00	-0.1	2,128	0.00%
2023/10/20	20	188.23	12	185.50	183.50	8	2,068	0.39%
2023/10/19	28	187.27	39.3	188.03	190.50	-11.3	1,999	-0.57%
2023/10/18	3	176.83	3	177.50	175.00	0	1,914	0.00%
2023/10/17	6	180.33	1	181.00	180.00	5	1,942	0.26%
2023/10/16	7.5	180.93	4	179.13	181.50	3.5	1,970	0.18%
2023/10/13	6	175.08	1	176.50	173.50	5	1,970	0.25%
2023/10/12	0	176.17	0	0.00	176.00	0	2,041	0.00%
2023/10/06	2.1	176.48	3	177.50	176.50	-0.9	2,150	-0.04%
2023/10/05	2	172.25	5	172.70	174.00	-3	2,162	-0.14%
2023/10/04	2.1	169.47	0.7	169.50	168.50	1.4	2,161	0.06%
2023/10/03	2	173.53	1	172.00	172.00	1	2,159	0.05%
2023/09/28	6	175.00	1	174.00	174.50	5	2,192	0.23%
2023/09/27	0	0.00	2	176.00	177.00	-2	2,192	-0.09%
2023/09/26	2	175.00	1	174.50	173.50	1	2,207	0.05%
2023/09/25	0	0.00	6.1	180.69	178.50	-6.1	2,234	-0.27%
2023/09/22	0	180.00	0	0.00	176.50	0	2,249	0.00%
2023/09/21	0.1	177.00	1	176.50	176.50	-0.9	2,291	-0.04%
2023/09/20	0	180.00	0	0.00	179.50	0	2,317	0.00%
2023/09/19	1.2	181.17	10	184.00	181.00	-8.8	2,392	-0.37%
2023/09/18	0.1	187.00	1	188.50	185.00	-0.9	2,399	-0.04%
2023/09/15	3	186.00	8	186.06	186.00	-5	2,417	-0.21%
2023/09/14	3.1	182.45	0	0.00	183.00	3.1	2,393	0.13%
2023/09/13	3	179.17	0	0.00	180.00	3	2,413	0.12%
2023/09/12	1	180.50	1	178.00	180.50	0	2,467	0.00%
2023/09/11	1	182.00	3	180.83	179.00	-2	2,517	-0.08%
2023/09/08	5.1	176.60	2	177.75	179.00	3.1	2,525	0.12%
2023/09/07	3.1	177.68	1	177.50	177.50	2.1	2,525	0.08%
2023/09/06	2.2	180.89	1.3	179.00	179.00	0.9	2,527	0.04%
2023/09/05	25.2	186.40	6	182.00	181.50	19.2	2,517	0.76%
2023/09/04	7	193.50	4	194.75	195.00	3	2,459	0.12%
2023/09/01	5	196.60	5	197.20	195.00	0	2,466	0.00%
2023/08/31	15.2	200.04	19	198.32	198.50	-3.8	2,460	-0.15%
2023/08/30	11	197.59	12	193.17	198.00	-1	2,432	-0.04%
2023/08/29	8	187.00	15.1	186.35	188.00	-7.1	2,446	-0.29%
2023/08/28	5	182.00	6.5	183.35	182.50	-1.5	2,446	-0.06%
2023/08/25	0	0.00	2	181.75	181.50	-2	2,464	-0.08%
2023/08/24	1	182.00	3.5	181.00	181.00	-2.5	2,472	-0.10%
2023/08/23	2	182.50	0	0.00	182.00	2	2,485	0.08%
2023/08/22	3	184.84	3.7	183.60	183.50	-0.6	2,514	-0.03%
2023/08/21	1	188.00	2.1	188.69	188.50	-1.1	2,508	-0.04%
2023/08/18	1	186.49	0.5	183.50	184.00	0.5	2,517	0.02%
2023/08/17	9.1	186.04	8.1	187.11	186.50	1	2,536	0.04%
2023/08/16	15.4	186.59	14.1	184.19	186.50	1.3	2,565	0.05%
2023/08/15	3	179.67	2.1	182.44	181.00	0.9	2,577	0.03%
2023/08/14	16.2	175.31	15.5	174.55	175.50	0.7	2,569	0.03%
2023/08/11	5	184.70	9.1	185.88	184.50	-4.1	2,529	-0.16%
2023/08/10	4.1	184.39	5	183.90	183.50	-0.9	2,549	-0.04%
2023/08/09	2	182.26	2.4	185.03	184.00	-0.4	2,603	-0.01%
2023/08/08	9.2	186.97	7.3	185.15	184.00	1.9	2,733	0.07%
2023/08/07	4.2	188.55	4	188.88	188.00	0.2	2,748	0.01%
2023/08/04	3	187.17	5.9	191.26	192.00	-2.9	2,751	-0.10%
2023/08/02	8.2	191.34	6.4	190.84	189.00	1.8	2,769	0.07%
2023/08/01	6	197.17	5	197.50	194.50	1	2,774	0.04%
2023/07/31	6.2	197.44	16.3	196.34	194.00	-10.1	2,788	-0.36%
2023/07/28	10.2	197.30	8.2	197.90	198.50	2	2,811	0.07%
2023/07/27	5	201.50	5	200.30	200.00	0	2,815	0.00%
2023/07/26	5.1	205.23	5	201.00	200.50	0.1	2,866	0.00%
2023/07/25	2.2	204.68	2	207.50	206.50	0.2	2,920	0.01%
2023/07/24	3.1	203.68	2	204.00	203.50	1.1	2,952	0.04%
2023/07/21	14.1	209.49	10	206.75	205.00	4.1	3,004	0.14%
2023/07/20	3	207.17	12	208.08	211.00	-9	3,059	-0.29%
2023/07/19	9	207.78	8	208.13	208.00	1	3,080	0.03%
2023/07/18	8.1	205.12	3	205.33	202.50	5.1	3,198	0.16%
2023/07/17	34.1	210.40	0	211.00	210.00	34	3,305	1.03%
2023/07/14	6	196.33	24	192.52	198.00	-18	3,325	-0.54%
2023/07/13	16.5	194.74	25	194.36	192.50	-8.5	3,351	-0.25%
2023/07/12	5	204.10	12.2	202.93	202.00	-7.2	3,306	-0.22%
2023/07/11	7	206.72	7	206.29	205.50	0	3,376	0.00%
2023/07/10	13.2	210.88	13	208.23	208.00	0.2	3,550	0.01%
2023/07/07	4	205.14	6	205.75	205.00	-2	3,550	-0.06%
2023/07/06	1	206.02	2	210.50	206.00	-1	3,553	-0.03%
2023/07/05	5.5	211.18	3.8	210.79	209.00	1.7	3,565	0.05%
2023/07/04	2	211.04	3	212.00	210.00	-1	3,591	-0.03%
2023/07/03	6.6	210.23	5	212.20	212.00	1.6	3,680	0.04%
2023/06/30	3	219.83	4	217.63	216.00	-1	3,717	-0.03%
2023/06/29	9	220.83	7.1	222.34	220.00	1.9	3,780	0.05%
2023/06/28	8.1	218.22	8	219.44	219.50	0.1	3,832	0.00%
2023/06/27	3.1	219.06	5	220.90	220.00	-1.9	3,894	-0.05%
2023/06/26	4	207.13	4.1	208.85	209.50	-0.1	3,882	0.00%
2023/06/21	7.4	210.91	5.1	211.71	210.00	2.3	3,958	0.06%
2023/06/20	3	215.50	3	215.67	215.50	0	4,064	0.00%
2023/06/19	2	216.75	1	218.00	216.00	1	4,100	0.02%
2023/06/16	4.1	213.01	2	218.25	216.00	2.1	4,113	0.05%
2023/06/15	12.1	236.78	3	231.49	230.50	9.1	4,089	0.22%
2023/06/14	5	240.70	3.1	236.61	236.50	1.9	4,092	0.05%
2023/06/13	0	240.50	0	0.00	240.00	0	4,160	0.00%
2023/06/12	2	240.00	2	240.50	241.00	0	4,192	0.00%
2023/06/09	0	0.00	1	238.00	239.00	-1	4,250	-0.02%
2023/06/08	1.1	238.11	0	0.00	233.50	1.1	4,314	0.03%
2023/06/07	0.2	241.00	2	241.50	240.00	-1.8	4,362	-0.04%
2023/06/06	1	236.00	2	238.75	239.50	-1	4,371	-0.02%
2023/06/05	1	236.01	0	0.00	236.00	1	4,402	0.02%
2023/06/02	1	240.51	4	238.61	239.50	-3	4,415	-0.07%
2023/06/01	2	229.75	1.5	229.67	228.00	0.5	4,446	0.01%
2023/05/31	3	226.67	5.1	227.91	230.50	-2.1	4,504	-0.05%
2023/05/30	3	223.50	4.3	223.74	223.00	-1.3	4,564	-0.03%
2023/05/29	2.3	223.41	2	222.25	224.50	0.3	4,590	0.01%
2023/05/26	7.2	221.92	0.3	220.00	220.50	7	4,667	0.15%
2023/05/25	4	227.12	2	226.00	225.00	2	4,705	0.04%
2023/05/24	4.1	227.86	3	228.67	228.50	1.1	4,820	0.02%
2023/05/23	2	229.00	8	231.00	232.00	-6	4,877	-0.12%
2023/05/22	7.1	228.46	10.2	228.32	228.50	-3.1	5,161	-0.06%
2023/05/19	3	224.82	23	223.57	223.50	-20	5,168	-0.39%
2023/05/18	3	228.67	9	228.94	227.00	-6	5,181	-0.12%
2023/05/17	2	230.25	14.3	230.25	229.00	-12.3	5,214	-0.24%
2023/05/16	0	223.50	6	223.67	226.00	-6	5,274	-0.11%
2023/05/15	7.2	219.31	36.1	221.26	221.00	-28.9	5,360	-0.54%
2023/05/12	37.5	225.72	135	224.48	224.00	-97.5	5,465	-1.78%	大賣/
2023/05/11	5	238.30	23.1	238.37	237.00	-18.1	5,589	-0.32%
2023/05/10	3	241.33	0	0.00	242.50	3	5,879	0.05%
2023/05/09	5	240.80	46	240.20	239.50	-41	6,013	-0.68%
2023/05/08	12	239.51	36	239.96	239.50	-24	6,142	-0.39%
2023/05/05	11	246.41	54	246.34	245.00	-43	6,236	-0.69%
2023/05/04	16.1	247.04	75	246.39	247.00	-58.9	6,290	-0.94%
2023/05/03	5.2	247.10	47	246.91	245.50	-41.8	6,438	-0.65%
2023/05/02	16	244.47	19	247.37	248.50	-3	6,613	-0.05%
2023/04/28	15.1	244.13	9	243.00	241.00	6.1	6,638	0.09%
2023/04/27	10.3	238.77	8	238.50	238.00	2.3	6,675	0.03%
2023/04/26	15	239.30	23	238.46	239.50	-8	6,749	-0.12%
2023/04/25	13.3	247.89	44	245.13	242.00	-30.7	6,763	-0.45%
2023/04/24	19	252.58	9	253.44	251.00	10	6,839	0.15%
2023/04/21	27.6	261.86	53.1	260.02	253.00	-25.5	6,882	-0.37%
2023/04/20	9.2	276.32	44.2	276.57	270.50	-35	6,820	-0.51%
2023/04/19	6	281.42	12.1	279.59	281.00	-6.1	6,745	-0.09%
2023/04/18	3	277.17	9	279.50	278.50	-6	6,702	-0.09%
2023/04/17	2	276.75	8	274.81	275.00	-6	6,722	-0.09%
2023/04/14	5.1	277.20	5	274.70	274.50	0.1	6,774	0.00%
2023/04/13	6	278.00	10.1	280.02	279.00	-4.1	6,768	-0.06%
2023/04/12	1	270.00	2	270.00	270.00	-1	6,699	-0.02%
2023/04/11	1	267.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	8	269.81	5	274.50	267.50	3	7,068	0.04%
2023/04/07	5	272.00	5.1	271.61	272.50	-0.1	7,142	0.00%
2023/04/06	12	268.62	24.1	272.92	271.50	-12.1	7,293	-0.17%
2023/03/31	5	270.10	6	271.58	267.00	-1	7,420	-0.01%
2023/03/30	2	269.25	8	268.88	270.50	-6	7,521	-0.08%
2023/03/29	3	269.33	7	269.43	270.50	-4	7,523	-0.05%
2023/03/28	7	264.86	5	268.10	261.50	2	7,530	0.03%
2023/03/27	20.2	268.85	26	269.19	269.00	-5.8	7,510	-0.08%
2023/03/24	15.4	265.97	6	267.17	269.00	9.4	7,561	0.12%
2023/03/23	15.5	263.15	22	265.09	261.50	-6.6	7,602	-0.09%
2023/03/22	2	258.75	4.1	258.29	260.50	-2.1	7,652	-0.03%
2023/03/20	3	253.33	11	252.50	254.50	-8	7,799	-0.10%
2023/03/17	15	253.00	3	251.83	254.00	12	7,964	0.15%
2023/03/16	15.2	253.83	14	255.07	250.50	1.2	8,051	0.01%
2023/03/15	10	258.65	3	258.34	260.00	7	8,245	0.08%
2023/03/14	8	256.68	12	261.38	253.50	-4	8,611	-0.05%
2023/03/13	8	251.13	11.2	253.45	256.50	-3.2	8,663	-0.04%
2023/03/10	13	259.54	3	262.83	258.50	10	8,801	0.11%
2023/03/09	0	0.00	7	263.50	264.00	-7	8,933	-0.08%
2023/03/08	18.1	269.65	2	266.75	264.00	16.1	9,027	0.18%
2023/03/07	4.2	268.78	2	267.25	267.00	2.2	9,226	0.02%
2023/03/06	5	267.19	30	268.32	269.50	-25	9,523	-0.26%
2023/03/03	6	269.50	6	270.25	267.00	0	9,807	0.00%
2023/03/02	2	265.25	2	270.98	270.50	0	10,128	0.00%
2023/03/01	7	262.79	2	261.25	261.00	5	10,406	0.05%
2023/02/24	9	263.22	10.1	262.54	262.00	-1.1	10,537	-0.01%
2023/02/23	15.9	266.24	15	266.33	266.50	0.9	10,644	0.01%
2023/02/22	51.1	268.18	31.9	268.88	266.00	19.2	10,847	0.18%
2023/02/21	13.1	278.39	13	277.69	276.00	0.1	10,908	0.00%
2023/02/20	31.2	283.32	15	290.67	280.00	16.2	10,971	0.15%
2023/02/17	9	277.33	3	277.00	275.50	6	10,752	0.06%
2023/02/16	14	272.86	15	275.10	276.00	-1	10,823	-0.01%
2023/02/15	17	272.85	3	271.50	271.50	14	11,086	0.13%
2023/02/14	19.3	274.21	14	275.18	271.00	5.3	11,150	0.05%
2023/02/13	19	286.58	11	282.32	278.00	8	11,115	0.07%
2023/02/10	10.6	286.48	18	287.47	290.00	-7.4	11,131	-0.07%
2023/02/09	19	287.63	8.1	286.16	284.00	11	11,049	0.10%
2023/02/08	12	287.71	197.1	290.77	288.00	-185.1	10,875	-1.70%	大賣/鉅額交易
2023/02/07	15	270.90	12	270.71	273.00	3	10,684	0.03%
2023/02/06	2	271.00	5	268.00	265.00	-3	10,695	-0.03%
2023/02/03	8	264.87	10.1	266.39	263.00	-2.1	10,683	-0.02%
2023/02/02	5	264.10	6.5	266.29	264.50	-1.5	10,651	-0.01%
2023/02/01	15	265.97	17	266.03	260.50	-2	10,761	-0.02%
2023/01/31	23	264.13	34.1	262.24	269.00	-11.1	10,777	-0.10%
2023/01/30	7	247.36	9.6	248.13	250.50	-2.6	10,740	-0.02%
2023/01/17	4.3	241.81	11.2	243.61	244.50	-6.9	10,783	-0.06%
2023/01/16	6.2	235.66	24.1	238.37	241.00	-17.9	10,750	-0.17%
2023/01/13	12.1	229.24	17	228.29	232.00	-4.9	10,720	-0.05%
2023/01/12	31.4	229.91	14	229.86	226.50	17.4	10,813	0.16%
2023/01/11	18.1	239.39	13	238.42	237.00	5.1	10,723	0.05%
2023/01/10	8.2	241.40	1	244.00	238.00	7.2	10,760	0.07%
2023/01/09	2	243.01	12	244.29	245.00	-10	10,832	-0.09%
2023/01/06	18	241.14	8	241.31	241.50	10	10,935	0.09%
2023/01/05	14	242.46	14	245.29	240.00	0	11,118	0.00%
2023/01/04	7.1	241.79	1	248.00	240.00	6.1	11,199	0.05%
2023/01/03	6	244.08	5	245.80	244.50	1	11,324	0.01%
2022/12/30	33.1	247.04	23.1	248.48	245.50	10	11,476	0.09%
2022/12/29	81.3	245.96	39	246.55	243.00	42.3	11,646	0.36%
2022/12/28	20.1	264.10	10	263.65	257.00	10.1	11,562	0.09%
2022/12/27	23	257.63	12	258.17	264.50	11	11,544	0.10%
2022/12/26	23.8	263.59	21.1	260.92	258.00	2.7	11,625	0.02%
2022/12/23	29	259.98	16	260.41	259.50	13	11,716	0.11%
2022/12/22	46.1	250.49	17.2	252.85	262.50	28.9	11,692	0.25%
2022/12/21	3	240.83	6	242.00	239.00	-3	11,701	-0.03%
2022/12/20	8.1	241.00	13	240.27	236.50	-4.9	11,919	-0.04%
2022/12/19	3	242.50	1.1	244.68	241.50	1.9	12,043	0.02%
2022/12/16	9.1	246.93	25	245.18	243.00	-15.9	12,263	-0.13%
2022/12/15	27.2	250.63	1.1	248.40	247.00	26.1	12,360	0.21%
2022/12/14	4.1	254.21	4	253.75	259.00	0.1	12,351	0.00%
2022/12/13	28.2	259.60	5	259.10	253.50	23.2	12,268	0.19%
2022/12/12	10	257.10	8	257.94	257.00	2	12,371	0.02%
2022/12/09	20.6	263.16	5	262.30	260.00	15.6	12,416	0.13%
2022/12/08	25.1	268.94	14	270.75	267.00	11.1	12,636	0.09%
2022/12/07	43.1	274.33	26.1	275.22	275.00	17	12,518	0.14%
2022/12/06	120.1	286.97	56.6	289.39	279.00	63.5	12,241	0.52%	大買/
2022/12/05	38	294.14	10	296.00	297.00	28	11,852	0.24%
2022/12/02	30.1	299.00	43.4	297.03	294.50	-13.4	11,746	-0.11%
2022/12/01	45	293.47	89	294.98	291.50	-44	11,544	-0.38%
2022/11/30	10	288.35	13	287.46	286.00	-3	11,421	-0.03%
2022/11/29	48	288.58	15	290.87	287.00	33	11,327	0.29%
2022/11/28	19	295.32	57.2	292.83	295.00	-38.2	11,112	-0.34%
2022/11/25	119.7	290.24	84.1	291.88	281.00	35.6	10,804	0.33%	大買/
2022/11/24	80.4	285.98	25.2	286.74	290.00	55.3	10,449	0.53%
2022/11/23	14.1	278.89	61	279.01	289.50	-46.9	10,134	-0.46%
2022/11/22	52	268.49	15	263.87	263.50	37	9,856	0.38%
2022/11/21	101.3	274.17	15	274.17	272.00	86.3	9,850	0.88%	大買/
2022/11/18	38.3	274.82	30	269.27	275.00	8.3	10,149	0.08%
2022/11/17	21.6	259.61	15	261.07	259.00	6.6	10,200	0.06%
2022/11/16	19.1	255.73	11	255.23	256.50	8.1	10,018	0.08%
2022/11/15	3	250.33	11	249.55	249.50	-8	9,875	-0.08%
2022/11/14	29	249.59	7.4	249.14	250.00	21.7	9,882	0.22%
2022/11/11	28.5	257.04	40.5	256.08	252.50	-12	9,777	-0.12%
2022/11/10	26	246.25	9	247.28	243.00	17	9,480	0.18%
2022/11/09	5	245.40	7	243.43	243.50	-2	9,408	-0.02%
2022/11/08	29	247.16	3	252.17	243.00	26	9,350	0.28%
2022/11/07	4	246.50	8	247.88	246.00	-4	9,252	-0.04%
2022/11/04	9.2	246.85	5	247.60	247.50	4.2	9,160	0.05%
2022/11/03	11	243.77	4	241.50	246.00	7	9,077	0.08%
2022/11/02	12.2	242.06	13	240.69	242.00	-0.8	8,948	-0.01%
2022/11/01	40	238.79	2	233.50	239.50	38	8,813	0.43%
2022/10/31	7	229.00	7	228.43	228.00	0	8,684	0.00%
2022/10/28	17	226.53	15	226.00	223.50	2	8,605	0.02%
2022/10/27	4	219.75	26	228.71	232.00	-22	8,456	-0.26%
2022/10/26	21.1	210.50	6	208.42	211.00	15.1	8,310	0.18%
2022/10/25	4.1	212.12	3	212.00	210.50	1.1	8,172	0.01%
2022/10/24	1	220.00	0	0.00	216.00	1	8,071	0.01%
2022/10/21	7.1	220.51	2	222.00	215.00	5.1	8,033	0.06%
2022/10/20	12.1	220.81	19	223.87	227.50	-7	7,981	-0.09%
2022/10/19	9	236.66	6	235.75	231.50	3	7,930	0.04%
2022/10/18	12.1	241.53	6	241.75	235.00	6.1	8,021	0.08%
2022/10/17	8.1	236.17	16	233.25	239.00	-7.9	7,948	-0.10%
2022/10/14	10	249.15	17	246.09	243.50	-7	7,828	-0.09%
2022/10/13	22.2	238.82	47	232.35	234.50	-24.8	7,680	-0.32%
2022/10/12	10	248.50	10	249.05	252.00	0	7,490	0.00%
2022/10/11	18	249.58	17	251.06	244.50	1	7,338	0.01%
2022/10/07	22.7	262.40	7	260.79	257.00	15.7	7,142	0.22%
2022/10/06	12.1	254.45	13.3	252.83	259.50	-1.2	6,921	-0.02%
2022/10/05	14.1	242.83	22	243.61	245.50	-7.9	6,664	-0.12%
2022/10/04	8	239.19	7.3	240.38	240.00	0.7	6,523	0.01%
2022/10/03	20.4	242.61	4	239.75	233.50	16.4	6,429	0.25%
2022/09/30	39	244.24	17	246.00	252.50	22	6,262	0.35%
2022/09/29	5	244.80	19.2	245.53	248.50	-14.2	6,058	-0.23%
2022/09/28	19.4	232.23	17	233.44	226.00	2.4	6,101	0.04%
2022/09/27	16.1	239.09	20	238.30	242.50	-3.9	5,982	-0.07%
2022/09/26	20.3	254.83	9	254.33	245.50	11.3	5,789	0.20%
2022/09/23	35.2	264.13	36.6	264.15	267.00	-1.4	5,652	-0.02%
2022/09/22	10.1	255.44	9	258.44	259.50	1.1	5,536	0.02%
2022/09/21	9	255.17	7	256.64	256.00	2	5,413	0.04%
2022/09/20	10	260.10	9	259.61	260.00	1	5,457	0.02%
2022/09/19	21.1	260.38	20.6	262.28	260.50	0.5	5,550	0.01%
2022/09/16	23	275.28	23.1	272.14	271.50	-0.1	5,538	0.00%
2022/09/15	69.2	292.69	44	292.44	272.50	25.2	5,476	0.46%
2022/09/14	0	0.00	6	292.92	293.50	-6	5,213	-0.12%
2022/09/13	0	0.00	1	286.48	285.00	-1	5,377	-0.02%
2022/09/12	2	286.50	0	0.00	291.50	2	5,613	0.04%
2022/09/08	1.2	281.70	0	0.00	284.50	1.2	5,739	0.02%
2022/09/07	8	267.50	1	261.50	278.00	7	5,901	0.12%
2022/09/06	1.1	265.59	6	267.50	268.50	-4.9	6,023	-0.08%
2022/09/05	0	0.00	3	283.00	277.50	-3	5,984	-0.05%
2022/09/02	1.2	300.09	0.3	289.50	290.00	0.9	6,020	0.01%
2022/09/01	0	0.00	2	299.24	298.00	-2	6,041	-0.03%
2022/08/31	0	0.00	4	291.50	296.00	-4	6,113	-0.07%
2022/08/30	16.2	282.27	6	280.58	283.50	10.2	6,091	0.17%
2022/08/29	34.4	287.59	5.1	281.08	284.00	29.3	6,049	0.48%
2022/08/26	20	280.85	20.2	280.51	284.00	-0.2	6,011	0.00%
2022/08/25	52	254.46	30.2	251.64	260.00	21.8	5,879	0.37%
2022/08/24	25.5	239.28	35.2	237.90	242.50	-9.7	5,411	-0.18%
2022/08/23	0	0.00	0	220.50	220.50	0	5,474	0.00%
2022/08/22	0	0.00	0	200.50	200.50	0	5,514	0.00%
2022/08/19	10.4	176.02	12	177.25	182.50	-1.6	5,540	-0.03%
2022/08/18	13	171.12	14	172.71	172.50	-1	5,483	-0.02%
2022/08/17	4	170.38	4.6	170.42	170.00	-0.6	5,480	-0.01%
2022/08/16	4.6	173.45	26	173.44	172.00	-21.4	5,474	-0.39%
2022/08/15	3	173.00	0	0.00	173.50	3	5,445	0.06%
2022/08/12	4	171.75	5	173.40	171.00	-1	5,465	-0.02%
2022/08/11	1	169.50	0	0.00	169.50	1	5,443	0.02%
2022/08/10	0.2	170.00	1	171.50	169.00	-0.8	5,476	-0.02%
2022/08/09	2	172.00	0	0.00	170.50	2	5,486	0.04%
2022/08/08	6.1	170.50	0	0.00	171.00	6.1	5,499	0.11%
2022/08/05	1.1	172.40	1.2	171.39	175.50	-0.1	5,508	0.00%
2022/08/04	0	0.00	1	170.50	170.50	-1	5,515	-0.02%
2022/08/03	4	171.63	3	170.67	171.00	1	5,501	0.02%
2022/08/02	20	177.48	12	175.58	174.50	8	5,476	0.15%
2022/08/01	2	184.75	14.4	183.03	183.50	-12.4	5,417	-0.23%
2022/07/29	5	189.20	2	190.00	188.50	3	5,399	0.06%
2022/07/28	3	188.33	7.2	188.03	189.00	-4.2	5,378	-0.08%
2022/07/27	12	184.08	13.1	185.00	186.00	-1.1	5,356	-0.02%
2022/07/26	11	193.05	13.3	190.12	186.00	-2.3	5,374	-0.04%
2022/07/25	9	193.22	13	195.12	191.50	-4	5,264	-0.08%
2022/07/22	9	183.89	9	185.78	186.00	0	5,086	0.00%
2022/07/21	6	179.17	6.2	180.65	183.00	-0.2	5,044	0.00%
2022/07/20	1.1	174.00	12	175.92	175.00	-10.9	5,017	-0.22%
2022/07/19	13	173.38	7	173.43	172.50	6	5,040	0.12%
2022/07/18	5	171.50	0.1	171.50	170.50	4.9	5,130	0.10%
2022/07/14	0	0.00	0.3	169.17	169.50	-0.3	5,183	-0.01%
2022/07/13	0	0.00	2	171.00	168.00	-2	5,179	-0.04%
2022/07/12	0.8	168.31	6	167.75	165.50	-5.2	5,165	-0.10%
2022/07/11	3	171.67	3	168.00	170.00	0	5,144	0.00%
2022/07/08	5.5	169.64	4	168.88	168.00	1.5	5,123	0.03%
2022/07/07	9	165.94	12	165.50	168.50	-3	5,106	-0.06%
2022/07/06	39	177.19	18.1	174.44	167.00	20.9	5,043	0.41%
2022/07/05	1	170.50	0	0.00	174.00	1	4,805	0.02%
2022/07/04	11.1	159.01	7	159.64	158.50	4.1	4,743	0.09%
2022/07/01	11.4	170.96	6	170.58	169.00	5.4	4,661	0.11%
2022/06/30	24.3	182.34	10.1	189.79	175.50	14.1	4,584	0.31%
2022/06/29	20	192.53	6.1	191.14	194.00	13.9	4,421	0.31%
2022/06/28	27.1	191.45	5	197.00	188.50	22.1	4,393	0.50%
2022/06/27	18	201.08	11	206.32	203.00	7	4,263	0.16%
2022/06/24	29.1	207.50	14	209.00	210.00	15.1	4,158	0.36%
2022/06/23	0	0.00	0.1	199.50	197.00	-0.1	3,977	0.00%
2022/06/22	13	200.54	11	198.59	197.00	2	3,908	0.05%
2022/06/21	10.4	199.45	11	199.14	200.00	-0.6	3,759	-0.02%
2022/06/20	27	196.20	24	198.35	189.50	3	3,582	0.08%
2022/06/17	12.1	192.32	16.2	190.83	194.00	-4.1	3,349	-0.12%
2022/06/16	7	190.64	15	192.07	192.00	-8	3,257	-0.25%
2022/06/15	7	181.21	15	182.87	180.50	-8	3,170	-0.25%
2022/06/14	5	167.70	0	0.00	172.00	5	3,083	0.16%
2022/06/13	6.1	175.62	5	174.00	172.00	1.1	3,072	0.04%
2022/06/10	15.1	182.07	3	182.33	180.50	12.1	3,038	0.40%
2022/06/09	10.1	184.13	5.1	181.15	181.00	5	3,000	0.17%
2022/06/08	3	172.83	1	171.50	171.50	2	2,908	0.07%
2022/06/07	5	172.90	5	172.60	171.50	0	2,923	0.00%
2022/06/06	9	178.28	33	176.35	175.00	-24	2,920	-0.82%
2022/06/02	4	184.38	10	182.00	181.00	-6	2,907	-0.21%
2022/06/01	3	186.00	2	186.00	183.50	1	2,916	0.03%
2022/05/31	3	183.50	6	185.83	189.50	-3	2,896	-0.10%
2022/05/30	8.1	181.99	27	182.83	184.00	-18.9	2,518	-0.75%
2022/05/27	2	181.50	0	0.00	184.00	2	2,481	0.08%
2022/05/26	6	179.00	13.2	179.92	181.00	-7.2	2,461	-0.29%
2022/05/25	1	177.00	2	177.77	177.50	-1	2,439	-0.04%
2022/05/20	14	178.14	4	180.75	180.50	10	2,465	0.41%
2022/05/19	0.1	178.50	13	178.81	177.50	-12.9	2,435	-0.53%
2022/05/18	18	181.75	1	183.50	181.50	17	2,433	0.70%
2022/05/17	0.2	180.75	15	182.17	180.00	-14.8	2,431	-0.61%
2022/05/16	5	186.40	5	185.40	184.50	0	2,447	0.00%
2022/05/13	2	188.00	0	0.00	185.00	2	2,439	0.08%
2022/05/12	3	191.00	4	187.50	187.00	-1	2,418	-0.04%
2022/05/11	1	187.00	6	186.42	187.00	-5	2,398	-0.21%
2022/05/10	6	186.17	3	186.00	186.00	3	2,394	0.13%
2022/05/09	1.1	190.50	0	0.00	190.00	1.1	2,385	0.05%
2022/05/06	2	195.25	2	195.50	195.50	0	2,409	0.00%
2022/05/05	2	200.75	2	199.00	199.00	0	2,415	0.00%
2022/05/04	7	201.79	7	202.00	201.50	0	2,433	0.00%
2022/05/03	9	203.39	13	205.96	200.50	-4	2,428	-0.16%
2022/04/29	3	197.50	1	200.00	194.50	2	2,379	0.08%
2022/04/28	0	195.67	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0.1	192.75	3	192.50	196.00	-2.9	2,378	-0.12%
2022/04/26	2	197.50	1	196.50	196.50	1	2,361	0.04%
2022/04/25	6.1	203.67	5	203.60	199.00	1.1	2,342	0.05%
2022/04/22	13.3	212.58	14	213.36	207.50	-0.7	2,314	-0.03%
2022/04/21	16.4	206.82	13.6	210.50	216.50	2.8	2,211	0.13%
2022/04/20	2.1	197.02	0	0.00	197.00	2.1	2,144	0.10%
2022/04/19	1.1	198.55	1	198.00	197.50	0.1	2,158	0.01%
2022/04/18	1	202.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	3	198.50	3	201.50	198.50	0	2,158	0.00%
2022/04/14	5.1	201.75	2	203.25	200.50	3.1	2,180	0.14%
2022/04/13	1.1	200.52	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	0	0.00	1	200.50	200.50	-1	2,175	-0.05%
2022/04/11	5.1	203.68	2	205.25	201.00	3.1	2,163	0.14%
2022/04/08	2	207.51	0	0.00	207.00	2	2,173	0.09%
2022/04/07	6	207.17	3	214.50	208.50	3	2,188	0.14%
2022/04/06	5.1	206.31	2	211.00	210.00	3.1	2,174	0.14%
2022/04/01	3	212.17	1	214.00	211.00	2	2,181	0.09%
2022/03/31	7.1	216.27	12	219.13	214.50	-4.9	2,174	-0.23%
2022/03/30	6.2	230.04	1	231.00	228.00	5.2	2,120	0.24%
2022/03/29	15	234.83	7	232.64	233.50	8	2,090	0.38%
2022/03/28	2	222.00	0	224.22	223.00	2	2,013	0.10%
2022/03/25	0	226.92	3	226.67	223.00	-3	2,011	-0.15%
2022/03/24	1	226.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	3	227.83	0	0.00	227.00	3	2,052	0.15%
2022/03/22	0	229.75	3	226.67	229.50	-3	2,050	-0.15%
2022/03/21	6	228.25	2	231.25	226.50	4	2,063	0.19%
2022/03/18	10.1	221.50	5	223.50	228.50	5.1	2,096	0.24%
2022/03/17	0	0.00	0	220.50	220.50	0	2,031	0.00%
2022/03/16	1	196.00	1	199.50	200.50	0	2,034	0.00%
2022/03/15	1.1	201.87	2.1	202.55	200.50	-1	2,025	-0.05%
2022/03/14	4	209.13	2	210.00	209.50	2	2,071	0.10%
2022/03/11	4.2	211.76	0	0.00	211.00	4.2	2,078	0.20%
2022/03/10	0	217.05	0	0.00	216.00	0	2,128	0.00%
2022/03/09	6	213.33	1	212.00	212.00	5	2,133	0.23%
2022/03/08	1.1	216.43	4.1	215.78	214.50	-3	2,144	-0.14%
2022/03/07	3.1	229.42	6	225.00	224.50	-2.9	2,176	-0.13%
2022/03/04	2.2	240.56	1	245.00	241.00	1.2	2,213	0.05%
2022/03/03	3.1	248.48	1	247.00	247.00	2.1	2,353	0.09%
2022/03/01	0.2	250.50	2	251.00	251.50	-1.9	2,671	-0.07%
2022/02/24	1	245.55	0.1	249.00	241.50	0.9	2,928	0.03%
2022/02/23	0	0.00	0	258.00	258.00	0	2,994	0.00%
2022/02/22	5	260.08	4	253.00	253.50	1	3,072	0.03%
2022/02/18	0	0.00	0.1	259.50	259.00	-0.1	3,190	0.00%
2022/02/17	1	263.00	1	263.00	255.50	0	3,189	0.00%
2022/02/16	0.6	258.31	7	255.57	259.00	-6.4	3,164	-0.20%
2022/02/15	1	242.50	0	0.00	242.50	1	3,162	0.03%
2022/02/11	1	245.50	0	0.00	245.50	1	3,165	0.03%
2022/02/10	1	254.50	0	0.00	251.00	1	3,173	0.03%
2022/02/09	2	258.25	0	0.00	255.00	2	3,201	0.06%
2022/02/08	12	253.55	3	255.00	258.00	9	3,217	0.28%
2022/02/07	7	243.50	1.1	244.72	246.00	6	3,244	0.18%
2022/01/26	2	228.75	4	236.00	239.00	-2	3,366	-0.06%
2022/01/25	0.1	231.00	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	2.1	232.07	2	235.50	237.00	0.1	3,368	0.00%
2022/01/20	7	248.36	6	247.50	245.50	1	3,411	0.03%
2022/01/19	0	0.00	7	246.50	246.00	-7	3,432	-0.20%
2022/01/18	2	251.50	2	250.26	248.00	0	3,445	0.00%
2022/01/17	2.1	248.62	1	248.00	251.50	1.1	3,479	0.03%
2022/01/14	7.1	246.71	4	243.50	243.50	3.1	3,475	0.09%
2022/01/13	1	258.00	1	255.00	255.00	0	3,491	0.00%
2022/01/12	5.1	254.61	3	253.50	253.50	2.1	3,535	0.06%
2022/01/11	3.1	260.97	2	268.75	258.50	1.1	3,684	0.03%
2022/01/10	2	262.50	2	265.00	265.00	0	3,884	0.00%
2022/01/07	4.1	262.15	4.2	266.39	265.00	-0.1	4,036	0.00%
2022/01/06	3.2	270.22	1	269.51	267.00	2.2	4,106	0.05%
2022/01/05	1.1	278.00	4	276.75	275.50	-2.9	4,098	-0.07%
2022/01/04	4	277.63	0	0.00	277.00	4	4,171	0.10%
2022/01/03	4	282.23	0.1	279.00	278.00	3.9	4,169	0.09%
2021/12/30	3	288.67	1	290.50	287.50	2	4,172	0.05%
2021/12/29	0.3	289.29	0	0.00	287.00	0.3	4,166	0.01%
2021/12/28	1	287.00	2	288.50	287.50	-1	4,165	-0.02%
2021/12/27	0	282.00	0	0.00	280.50	0	4,155	0.00%
2021/12/24	1	288.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0.1	291.00	2	288.25	291.00	-1.9	4,139	-0.05%
2021/12/22	0	0.00	2	287.25	285.00	-2	4,134	-0.05%
2021/12/21	4	281.75	3	286.33	287.00	1	4,126	0.02%
2021/12/20	2	286.25	1.1	285.91	284.00	0.9	4,100	0.02%
2021/12/17	7	296.78	2.1	303.08	291.50	4.9	4,099	0.12%
2021/12/16	1	288.50	0	0.00	288.50	1	4,111	0.02%
2021/12/15	7	290.93	0.5	290.00	288.50	6.5	4,132	0.16%
2021/12/14	10	286.00	2	292.25	285.00	8	4,111	0.19%
2021/12/13	3	303.50	14	302.68	301.50	-11	4,023	-0.27%
2021/12/10	1	307.00	10.1	304.95	302.00	-9.1	4,003	-0.23%
2021/12/09	0.1	300.00	0	0.00	297.50	0.1	3,954	0.00%
2021/12/08	11.2	306.47	1	307.00	300.50	10.2	3,946	0.26%
2021/12/06	26.1	297.26	4	301.38	296.50	22.1	3,858	0.57%
2021/12/03	2	291.00	5	292.11	291.00	-3	3,806	-0.08%
2021/12/02	3.3	290.67	1	292.50	289.50	2.3	3,796	0.06%
2021/12/01	3.2	292.53	2	288.75	289.00	1.2	3,773	0.03%
2021/11/30	2	292.50	7	288.93	297.50	-5	3,724	-0.13%
2021/11/29	25.2	278.38	23	284.78	275.50	2.2	3,654	0.06%
2021/11/26	8.1	305.53	11.1	308.70	306.00	-3	3,511	-0.09%
2021/11/25	33.6	316.06	25	318.60	298.00	8.6	3,390	0.25%
2021/11/24	7	310.00	19.1	315.67	326.50	-12.1	3,206	-0.38%
2021/11/23	28	306.68	10.1	310.49	297.00	18	3,159	0.57%
2021/11/22	21.2	295.33	18.1	300.24	299.50	3.1	3,066	0.10%
2021/11/19	32.2	279.41	8.3	280.90	283.00	23.9	2,965	0.81%
2021/11/18	30	268.97	8.2	275.15	282.50	21.8	2,880	0.76%
2021/11/17	0	0.00	1	258.00	257.00	-1	2,743	-0.04%
2021/11/16	23.1	254.06	0	253.00	252.00	23	2,732	0.84%
2021/11/15	30	255.22	2	256.00	256.00	28	2,735	1.02%
2021/11/12	4	254.63	6.1	254.63	256.50	-2.1	2,734	-0.08%
2021/11/11	1	251.00	3	249.00	245.50	-2	2,711	-0.07%
2021/11/10	34	252.09	0	0.00	250.00	34	2,702	1.26%
2021/11/09	1	251.49	4	251.62	254.00	-3	2,700	-0.11%
2021/11/08	1	244.50	1.1	246.91	244.50	-0.1	2,702	0.00%
2021/11/05	6.1	242.89	3	241.67	241.00	3.1	2,675	0.12%
2021/11/04	14	246.01	14.3	246.75	243.00	-0.2	2,653	-0.01%
2021/11/03	4	252.25	1	250.00	250.00	3	2,616	0.11%
2021/11/02	0.2	275.33	6	275.82	277.50	-5.9	2,491	-0.24%
2021/10/29	1	259.50	3	265.17	262.00	-2	2,496	-0.08%
2021/10/28	4.5	251.55	12	263.50	269.50	-7.6	2,483	-0.30%
2021/10/27	0	0.00	2	255.00	245.00	-2	2,437	-0.08%
2021/10/26	10	261.75	1	260.50	262.00	9	2,422	0.37%
2021/10/25	5.2	258.57	29	262.66	266.00	-23.8	2,451	-0.97%
2021/10/22	15	250.00	2.1	250.85	254.50	12.9	2,448	0.53%
2021/10/21	6.2	254.91	4	255.51	255.00	2.2	2,459	0.09%
2021/10/20	34	251.01	1.3	257.53	255.00	32.7	2,418	1.35%
2021/10/19	8.1	234.80	8.4	234.20	239.00	-0.3	2,374	-0.01%
2021/10/18	21.4	223.87	17	227.17	233.00	4.4	2,220	0.20%
2021/10/15	81	205.19	39	203.67	214.50	42	2,027	2.07%
2021/10/14	1	192.50	5	191.10	197.00	-4	1,915	-0.21%
2021/10/13	2	178.75	2	178.75	179.50	0	1,813	0.00%
2021/10/12	5	178.70	1	184.50	180.50	4	1,802	0.22%
2021/10/07	1	166.00	0	0.00	167.50	1	1,747	0.06%
2021/10/06	1.1	172.30	1	169.00	166.00	0.1	1,734	0.01%
2021/10/05	0.1	173.00	0	0.00	172.00	0.1	1,741	0.00%
2021/10/04	1	178.00	1	177.50	177.00	0	1,739	0.00%
2021/10/01	3	183.00	0	0.00	183.00	3	1,741	0.17%
2021/09/29	3	185.00	0	0.00	185.00	3	1,788	0.17%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	0.1	192.00	1	191.50	191.00	-0.9	1,904	-0.05%
2021/09/23	27	195.28	8	195.56	192.50	19	1,957	0.97%
2021/09/22	0	0.00	0	190.00	184.50	0	1,946	0.00%
2021/09/17	0.1	184.00	0	0.00	183.00	0.1	1,966	0.01%
2021/09/16	1	185.00	1	185.50	183.50	0	1,971	0.00%
2021/09/14	1	190.00	0	0.00	186.00	1	1,994	0.05%
2021/09/13	1	190.00	0.3	191.00	189.50	0.7	2,017	0.03%
2021/09/08	0	0.00	4.7	191.08	190.50	-4.7	2,066	-0.23%
2021/09/07	0	0.00	1	197.00	195.00	-1	2,076	-0.05%
2021/09/06	22	194.11	1	194.50	195.00	21	2,096	1.00%
2021/09/02	2	191.51	0	0.00	191.00	2	2,325	0.09%
2021/09/01	1	193.00	1	193.00	193.00	0	2,442	0.00%
2021/08/30	5	196.00	1	196.50	191.00	4	2,448	0.16%
2021/08/27	47	197.69	21.1	198.65	195.50	25.9	2,478	1.05%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/25	1	180.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	3	181.83	7	181.64	182.00	-4	2,375	-0.17%
2021/08/23	1.1	182.52	50	182.40	183.00	-49	2,384	-2.05%
2021/08/20	1	182.50	2	183.50	183.50	-1	2,403	-0.04%
2021/08/19	1.2	182.94	3	185.00	185.00	-1.8	2,507	-0.07%
2021/08/18	4	189.25	0	0.00	189.00	4	2,548	0.16%
2021/08/17	5	191.60	1	190.00	190.00	4	2,560	0.16%
2021/08/16	10.1	192.84	0	0.00	190.00	10.1	2,568	0.39%
2021/08/13	5	193.40	3	193.50	195.00	2	2,607	0.08%
2021/08/12	1	195.00	0	0.00	193.00	1	2,629	0.04%
2021/08/11	0.2	186.19	0	0.00	186.00	0.2	2,648	0.01%
2021/08/10	0	0.00	2	192.00	188.00	-2	2,732	-0.07%
2021/08/09	0.2	195.00	0	0.00	191.00	0.2	2,839	0.01%
2021/08/06	1	203.50	2	203.50	201.00	-1	2,891	-0.03%
2021/08/05	0	0.00	3	201.83	200.00	-3	2,990	-0.10%
2021/08/03	0	0.00	9	196.61	198.00	-9	3,205	-0.28%
2021/07/30	17.1	193.13	0	0.00	193.00	17.1	3,320	0.51%
2021/07/29	8.1	194.85	10	190.50	193.00	-1.9	3,319	-0.06%
2021/07/28	0.2	181.00	0.2	180.50	179.50	0.1	3,294	0.00%
2021/07/27	4.2	190.97	5	189.10	185.00	-0.8	3,317	-0.02%
2021/07/26	4	193.50	0	0.00	192.50	4	3,381	0.12%
2021/07/23	2	195.00	5	196.00	196.00	-3	3,441	-0.09%
2021/07/22	1.2	198.08	9	194.94	195.50	-7.8	3,532	-0.22%
2021/07/21	2	202.00	1	197.00	197.00	1	3,559	0.03%
2021/07/20	18	208.44	1	210.50	201.50	17	3,588	0.47%
2021/07/19	2.2	203.04	1	204.00	203.00	1.2	3,582	0.03%
2021/07/16	2.1	204.31	0	0.00	204.50	2.1	3,616	0.06%
2021/07/15	0	0.00	1	208.00	206.50	-1	3,641	-0.03%
2021/07/14	6	199.83	4	202.13	203.50	2	3,670	0.05%
2021/07/13	0.2	205.25	0	0.00	203.50	0.2	3,681	0.01%
2021/07/12	17	208.76	0	0.00	209.00	17	3,690	0.46%
2021/07/09	10	208.00	0	210.00	207.50	10	3,683	0.27%
2021/07/08	2	209.50	1	211.00	209.00	1	3,712	0.03%
2021/07/07	18.4	210.54	1	208.50	209.50	17.4	3,724	0.47%
2021/07/06	1.2	212.65	0	0.00	211.00	1.2	3,739	0.03%
2021/07/05	28	223.77	0	0.00	219.00	28	3,756	0.75%
2021/07/02	0	0.00	3	226.50	225.00	-3	3,753	-0.08%
2021/07/01	35	232.50	1	228.00	227.50	34	3,753	0.91%
2021/06/30	5	231.00	15	221.47	232.00	-10	3,737	-0.27%
2021/06/29	8	220.81	11.2	219.49	219.00	-3.2	3,729	-0.09%
2021/06/28	2	219.75	0	0.00	221.00	2	3,759	0.05%
2021/06/25	8	211.50	0	0.00	211.00	8	3,815	0.21%
2021/06/24	4	210.00	1	210.00	210.50	3	3,996	0.08%
2021/06/22	2	206.50	2	210.46	207.00	0	4,001	0.00%
2021/06/18	1	219.53	4	224.00	221.00	-3	4,037	-0.07%
2021/06/17	1	219.50	1	218.00	218.00	0	4,021	0.00%
2021/06/16	1	219.50	1	219.00	219.50	0	4,050	0.00%
2021/06/15	3	219.67	4	219.38	221.50	-1	4,063	-0.02%
2021/06/11	8	233.13	9	228.01	222.50	-1	4,046	-0.03%
2021/06/10	6.1	222.49	25.1	219.51	232.50	-19	3,944	-0.48%
2021/06/09	21.1	214.61	22.5	212.52	211.50	-1.4	3,939	-0.04%
2021/06/08	13	204.42	15	203.83	203.00	-2	3,827	-0.05%
2021/06/07	2.1	203.31	0	0.00	203.00	2.1	3,828	0.05%
2021/06/04	8	208.69	5	209.70	206.00	3	3,813	0.08%
2021/06/03	1	204.50	2	206.00	204.50	-1	3,764	-0.03%
2021/06/02	2	206.25	7	206.00	205.00	-5	3,770	-0.13%
2021/06/01	11	205.05	1	205.00	206.50	10	3,770	0.27%
2021/05/31	11.1	203.48	1	204.50	204.50	10.1	3,762	0.27%
2021/05/28	3	207.00	3	206.50	207.00	0	3,764	0.00%
2021/05/27	4	210.35	4	218.63	207.00	0	3,787	0.00%
2021/05/26	3	213.00	11	206.23	213.00	-8	3,736	-0.21%
2021/05/25	0	0.00	12	202.50	202.50	-12	4,135	-0.29%
2021/05/24	1	203.50	2	208.75	204.00	-1	4,305	-0.02%
2021/05/21	17	205.26	8	202.06	205.50	9	4,611	0.20%
2021/05/20	2.6	200.87	2	205.00	199.00	0.6	4,576	0.01%
2021/05/19	4	203.13	4	203.13	201.50	0	4,638	0.00%
2021/05/18	21.1	200.16	15	202.80	208.00	6.1	4,650	0.13%
2021/05/17	17.1	207.92	10	206.25	196.00	7.1	4,676	0.15%
2021/05/14	3	223.67	3	223.50	216.50	0	4,659	0.00%
2021/05/13	14	226.36	13	220.69	218.00	1	4,622	0.02%
2021/05/12	44.1	232.91	47.1	225.18	221.50	-3	4,591	-0.06%
2021/05/11	21	233.26	21	234.17	225.50	0	4,442	0.00%
2021/05/10	9	230.83	1	234.00	229.50	8	4,431	0.18%
2021/05/07	3	220.67	2	224.04	235.00	1	4,396	0.02%
2021/05/06	0.1	216.50	1.1	214.45	214.00	-1.1	4,359	-0.02%
2021/05/05	1	221.00	1	220.50	219.00	0	4,368	0.00%
2021/05/04	16	231.28	28	228.48	220.00	-12	4,385	-0.27%
2021/05/03	15.1	236.17	3	244.00	232.50	12.1	4,357	0.28%
2021/04/29	13	231.92	8	232.63	236.00	5	4,298	0.12%
2021/04/28	10.1	229.54	7	231.29	225.50	3.1	4,273	0.07%
2021/04/27	1	215.00	4	230.64	235.00	-3	4,205	-0.07%
2021/04/26	6.3	213.48	3	213.83	214.00	3.3	4,207	0.08%
2021/04/23	4	223.51	1	225.00	218.50	3	4,268	0.07%
2021/04/22	3.2	232.93	0.7	228.50	227.00	2.5	4,327	0.06%
2021/04/21	3.1	239.55	2.1	240.83	235.50	1	4,405	0.02%
2021/04/20	0	0.00	1	231.50	234.50	-1	4,460	-0.02%
2021/04/19	6.2	237.41	7	235.57	234.50	-0.8	4,516	-0.02%
2021/04/16	1	241.00	1	242.50	241.50	0	4,537	0.00%
2021/04/15	3	242.33	3	241.00	241.00	0	4,547	0.00%
2021/04/14	1.4	244.20	0	246.13	242.00	1.4	4,573	0.03%
2021/04/13	1.1	255.63	1	250.00	250.00	0.1	4,562	0.00%
2021/04/12	12	254.50	13	254.77	254.00	-1	4,570	-0.02%
2021/04/09	3	251.17	1.1	257.73	253.00	1.9	4,603	0.04%
2021/04/08	4	252.75	0	0.00	252.00	4	4,658	0.09%
2021/04/07	1	261.00	1	258.00	258.00	0	4,685	0.00%
2021/04/06	2.2	261.16	0	0.00	259.00	2.2	4,743	0.05%
2021/04/01	1.2	267.83	0	0.00	267.00	1.2	4,772	0.03%
2021/03/31	8.1	272.55	3.1	269.73	264.50	5	4,761	0.11%
2021/03/30	18	276.42	17	275.50	273.00	1	4,714	0.02%
2021/03/29	4.1	273.63	11	272.95	277.00	-6.9	4,642	-0.15%
2021/03/26	2.2	254.36	0	0.00	252.50	2.2	4,518	0.05%
2021/03/25	2	257.50	1.2	252.07	250.00	0.8	4,553	0.02%
2021/03/24	12	257.38	10	254.55	253.50	2	4,589	0.04%
2021/03/23	0	0.00	1.1	255.11	250.00	-1.1	4,732	-0.02%
2021/03/22	5	245.50	5	246.70	246.50	0	4,817	0.00%
2021/03/19	10	252.05	5	251.70	251.50	5	4,854	0.10%
2021/03/18	0.1	260.50	0	0.00	258.00	0.1	4,961	0.00%
2021/03/17	9	258.56	3	259.33	258.00	6	5,052	0.12%
2021/03/16	0	264.00	1	264.00	261.50	-1	5,156	-0.02%
2021/03/15	15	272.40	15.1	268.12	262.00	-0.1	5,168	0.00%
2021/03/12	0.1	261.50	4	261.25	261.00	-4	5,193	-0.08%
2021/03/11	0	264.00	0	0.00	263.00	0	5,235	0.00%
2021/03/10	0.1	254.38	0	0.00	252.00	0.1	5,273	0.00%
2021/03/08	1	261.58	1	259.50	250.00	0	5,368	0.00%
2021/03/05	1	260.00	1	254.17	265.00	0	5,415	0.00%
2021/03/04	0	0.00	5	254.40	251.00	-5	5,745	-0.09%
2021/03/03	3	255.00	1	256.00	255.50	2	5,817	0.03%
2021/03/02	2	254.44	2	254.00	245.00	0	5,826	0.00%
2021/02/26	4	265.78	0	0.00	260.50	4	5,814	0.07%
2021/02/25	33.1	301.56	18	303.83	270.00	15.1	5,776	0.26%
2021/02/24	6	269.03	29	268.58	288.00	-23	5,346	-0.43%
2021/02/23	38.1	264.66	49.1	261.50	262.00	-11.1	5,197	-0.21%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	1	217.50	8	226.50	231.00	-7	5,022	-0.14%
2021/02/18	3	208.67	1	209.50	210.00	2	5,008	0.04%
2021/02/17	16	218.72	16	220.91	208.00	0	5,015	0.00%
2021/02/05	2.2	213.12	17	212.59	220.00	-14.8	4,968	-0.30%
2021/02/04	2.5	198.62	0	0.00	200.00	2.5	4,978	0.05%
2021/02/03	12	202.08	6	195.92	198.50	6	5,008	0.12%
2021/02/02	3	190.00	6	189.67	198.00	-3	5,037	-0.06%
2021/02/01	6	182.93	10	186.35	184.50	-4	5,057	-0.08%
2021/01/29	3	186.67	0	0.00	184.50	3	5,043	0.06%
2021/01/28	3	192.50	1	191.00	192.50	2	5,091	0.04%
2021/01/27	7	194.29	7	192.50	195.00	0	5,163	0.00%
2021/01/26	1	196.00	4	198.63	195.00	-3	5,186	-0.06%
2021/01/25	0.3	209.50	3	208.00	203.00	-2.7	5,185	-0.05%
2021/01/22	2.1	210.44	0	0.00	207.00	2.1	5,215	0.04%
2021/01/21	10.5	212.02	10.1	208.01	213.50	0.4	5,289	0.01%
2021/01/20	3	208.67	3	207.50	207.00	0	5,496	0.00%
2021/01/19	4	207.13	4	206.00	206.00	0	5,514	0.00%
2021/01/18	8	210.38	6	210.00	210.00	2	5,560	0.04%
2021/01/15	6	197.75	13	197.62	199.00	-7	5,503	-0.13%
2021/01/14	25	195.20	21	196.66	189.00	4	5,417	0.07%
2021/01/13	6	208.08	3	208.83	202.00	3	5,323	0.06%
2021/01/12	10	213.21	9	216.72	213.50	1	5,269	0.02%
2021/01/11	2	216.50	1.1	214.95	212.50	1	5,204	0.02%
2021/01/08	2	224.75	3	223.50	222.50	-1	5,218	-0.02%
2021/01/07	16	226.00	9	226.67	225.00	7	5,228	0.13%
2021/01/06	1	228.00	6	227.92	225.50	-5	5,209	-0.10%
2021/01/05	1	233.50	10	230.05	230.50	-9	5,220	-0.17%
2021/01/04	14	233.57	7	233.57	229.00	7	5,227	0.13%
2020/12/31	11	249.36	5	252.70	241.00	6	5,212	0.12%
2020/12/30	6	244.50	10.1	244.80	246.50	-4.1	5,118	-0.08%
2020/12/29	4	248.88	4.1	249.72	242.00	-0.1	5,073	0.00%
2020/12/28	5	239.00	9	241.90	244.50	-4	5,001	-0.08%
2020/12/25	12.2	229.98	12	230.50	231.00	0.2	4,950	0.00%
2020/12/24	5	229.40	1.3	229.11	226.00	3.7	4,948	0.08%
2020/12/23	12	240.88	12.1	236.85	233.00	-0.1	4,959	0.00%
2020/12/22	15	235.87	16.2	235.43	237.00	-1.2	4,986	-0.02%
2020/12/21	14.1	236.38	9	231.94	233.50	5.1	4,990	0.10%
2020/12/18	15	243.33	18	244.11	238.50	-3	4,982	-0.06%
2020/12/17	26	252.06	23.1	246.49	240.50	2.9	5,021	0.06%
2020/12/16	5	245.90	19.1	237.95	248.50	-14.1	4,909	-0.29%
2020/12/15	7	230.35	7.5	231.05	226.00	-0.5	5,047	-0.01%
2020/12/14	31.1	245.73	28.2	243.96	238.50	2.9	5,032	0.06%
2020/12/11	17.1	225.50	14	229.00	237.50	3.1	4,937	0.06%
2020/12/10	27.1	220.02	19.1	224.95	216.00	8	4,882	0.16%
2020/12/09	6	236.00	1	232.00	234.50	5	4,796	0.10%
2020/12/08	38.3	242.04	61	241.19	236.00	-22.7	4,776	-0.48%
2020/12/07	17	260.97	13.6	260.25	255.50	3.4	4,665	0.07%
2020/12/04	16	261.31	16.2	264.42	266.00	-0.2	4,665	0.00%
2020/12/03	11.1	262.39	10.9	262.12	260.00	0.2	4,726	0.00%
2020/12/02	14	268.93	10.3	268.31	267.50	3.7	4,730	0.08%
2020/12/01	12	279.33	7.2	279.29	274.00	4.8	4,747	0.10%
2020/11/30	11	293.86	12.2	290.36	286.00	-1.2	4,774	-0.03%
2020/11/27	2	289.50	0.3	289.65	292.00	1.7	4,452	0.04%
2020/11/26	1	281.50	0.4	280.50	282.00	0.6	4,425	0.01%
2020/11/25	3	277.50	4	279.13	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	1	277.50	274.50	-1	4,451	-0.02%
2020/11/23	1	277.50	5	278.60	277.50	-4	4,506	-0.09%
2020/11/20	9	275.33	3	274.33	274.00	6	4,575	0.13%
2020/11/19	12	289.96	14.1	286.99	280.50	-2.1	4,582	-0.05%
2020/11/18	4	281.38	6.1	284.90	287.00	-2.1	4,550	-0.05%
2020/11/17	1	273.00	6.4	272.69	277.00	-5.4	4,617	-0.12%
2020/11/16	10	266.30	4	264.38	265.00	6	4,598	0.13%
2020/11/13	17	265.26	18	267.28	268.50	-1	4,623	-0.02%
2020/11/12	18	264.81	11.2	267.75	264.50	6.9	4,625	0.15%
2020/11/11	3.1	275.06	4	278.75	279.00	-1	4,559	-0.02%
2020/11/10	11.2	276.08	4.2	276.52	272.00	7	4,573	0.15%
2020/11/09	8.1	294.32	3.1	295.03	285.00	5	4,571	0.11%
2020/11/06	4.1	294.95	6	295.42	296.00	-1.9	4,622	-0.04%
2020/11/05	5	293.60	7.1	294.40	292.00	-2.1	4,673	-0.04%
2020/11/04	7.1	278.66	2	277.00	290.00	5.1	4,689	0.11%
2020/11/03	13	285.42	3	280.83	280.50	10	4,660	0.21%
2020/11/02	15.3	293.02	0.4	292.50	288.00	14.9	4,729	0.32%
2020/10/30	3.1	293.49	1	290.00	293.00	2.1	4,734	0.04%
2020/10/29	3.1	291.54	0	0.00	298.00	3.1	4,709	0.06%
2020/10/28	8.7	317.29	19.1	306.27	297.00	-10.3	4,687	-0.22%
2020/10/27	9	320.56	9.2	322.17	324.50	-0.2	4,428	0.00%
2020/10/26	5.4	330.89	3	328.83	320.00	2.4	4,371	0.06%
2020/10/23	1	348.50	4	350.00	343.00	-3	4,393	-0.07%
2020/10/22	0.1	344.50	1	346.50	343.00	-1	4,372	-0.02%
2020/10/21	1	351.50	3	350.50	347.50	-2	4,380	-0.05%
2020/10/20	2	349.25	4.2	349.12	351.00	-2.2	4,380	-0.05%
2020/10/19	0.1	345.50	3	351.00	345.00	-3	4,444	-0.07%
2020/10/16	5	347.20	8	347.94	344.00	-3	4,431	-0.07%
2020/10/15	4.3	339.23	2	344.45	338.00	2.3	4,524	0.05%
2020/10/14	2	353.00	2	351.75	345.50	0	4,524	0.00%
2020/10/13	0	0.00	1.1	350.09	350.50	-1.1	4,548	-0.02%
2020/10/12	3	352.33	1	354.50	349.00	2	4,651	0.04%
2020/10/08	1	340.50	2.2	351.40	349.50	-1.2	4,628	-0.02%
2020/10/07	0	339.00	0.1	339.00	338.50	-0.1	4,573	0.00%
2020/10/06	1	344.00	2	346.45	342.00	-1	4,568	-0.02%
2020/10/05	2	344.00	6	345.08	344.00	-4	4,614	-0.09%
2020/09/30	1	340.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	4.1	339.74	6	338.00	331.00	-1.9	4,614	-0.04%
2020/09/28	2.1	353.31	1	346.50	343.50	1.1	4,689	0.02%
2020/09/25	4	350.25	12	354.25	357.00	-8	4,718	-0.17%
2020/09/24	9	336.18	1	355.50	345.50	8	4,785	0.17%
2020/09/22	7.1	345.57	11	342.77	333.00	-4	4,843	-0.08%
2020/09/21	10	364.80	4	361.63	359.50	6	4,758	0.13%
2020/09/18	4.4	360.79	4.2	347.48	367.00	0.2	4,698	0.00%
2020/09/17	1.3	329.50	3	331.50	334.50	-1.7	4,477	-0.04%
2020/09/16	7.2	327.16	7	329.36	324.50	0.2	4,464	0.00%
2020/09/15	3.3	319.69	15	327.97	328.50	-11.8	4,437	-0.26%
2020/09/14	3	306.33	2.2	307.97	312.50	0.8	4,488	0.02%
2020/09/11	3.1	301.90	4	303.50	306.00	-1	4,440	-0.02%
2020/09/10	4	302.13	2.2	303.09	301.50	1.8	4,397	0.04%
2020/09/09	4	304.74	7	305.43	302.00	-3	4,361	-0.07%
2020/09/08	8.8	278.93	6.2	282.43	309.50	2.5	4,352	0.06%
2020/09/07	4	293.48	0	0.00	283.50	4	4,376	0.09%
2020/09/04	5	294.10	8	297.25	300.00	-3	4,377	-0.07%
2020/09/03	11	315.36	8.1	321.05	306.00	2.9	4,422	0.07%
2020/09/02	3	331.17	6	334.58	329.50	-3	4,374	-0.07%
2020/09/01	7	329.64	2.1	333.60	330.00	4.9	4,360	0.11%
2020/08/31	1	333.50	24.1	329.73	339.50	-23.1	4,326	-0.53%
2020/08/28	2	330.75	4.1	328.34	322.00	-2.1	4,298	-0.05%
2020/08/27	5	330.50	5.1	332.75	320.50	-0.1	4,276	0.00%
2020/08/26	5	327.01	10	316.20	330.00	-5	4,227	-0.12%
2020/08/25	0	0.00	0.2	303.00	303.00	-0.2	4,205	0.00%
2020/08/24	5	300.00	12.1	302.23	299.00	-7.1	4,188	-0.17%
2020/08/21	16	289.53	14	293.04	293.50	2	4,166	0.05%
2020/08/20	7	315.29	3.5	321.86	303.00	3.5	4,068	0.09%
2020/08/19	7.1	324.73	5	324.50	336.50	2.1	4,045	0.05%
2020/08/18	8.5	297.94	3.2	298.09	306.50	5.3	4,028	0.13%
2020/08/17	2.1	278.41	0	0.00	280.00	2.1	3,992	0.05%
2020/08/14	7.1	275.53	4	277.38	275.00	3	4,238	0.07%
2020/08/13	9	267.11	8	273.25	269.50	1	4,159	0.02%
2020/08/12	7	274.00	8	269.63	278.50	-1	4,053	-0.02%
2020/08/11	15	250.87	2	250.00	253.50	13	3,946	0.33%
2020/08/10	4	239.13	4	240.89	246.50	0	3,898	0.00%
2020/08/07	7	223.43	5	221.43	224.50	2	3,870	0.05%
2020/08/06	6	227.07	2	232.50	221.00	4	3,827	0.10%
2020/08/05	2	226.50	4	234.50	226.50	-2	3,743	-0.05%
2020/08/04	2	203.75	0	0.00	213.50	2	3,744	0.05%
2020/08/03	6	198.25	2	203.50	203.50	4	3,756	0.11%
2020/07/31	2	185.00	1	185.00	185.00	1	3,711	0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	2	162.75	9	153.50	153.50	-7	3,833	-0.18%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	7	189.00	2	194.00	189.00	5	3,731	0.13%
2020/07/24	1.3	210.38	0	0.00	210.00	1.3	3,743	0.03%
2020/07/23	5	220.20	2	208.75	224.50	3	3,790	0.08%
2020/07/22	5	213.50	1	213.50	213.50	4	3,843	0.10%
2020/07/21	6.1	201.55	5	200.10	194.50	1.1	3,912	0.03%
2020/07/20	3.1	216.00	0.2	216.00	216.00	2.9	3,895	0.07%
2020/07/17	5.1	240.00	9.3	240.05	240.00	-4.2	4,122	-0.10%
2020/07/16	2.2	269.00	15	267.97	266.50	-12.8	4,085	-0.31%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/13	0	0.00	4.1	364.50	364.50	-4.1	3,934	-0.10%
2020/07/10	2.1	410.71	2.5	415.00	405.00	-0.4	3,946	-0.01%
2020/07/09	1.2	473.09	0.6	453.00	450.00	0.6	3,890	0.01%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	14	386.25	2	384.27	394.50	12	3,871	0.31%
2020/07/06	8	348.38	3	352.37	359.00	5	3,749	0.13%
2020/07/03	8	309.19	10	319.80	326.50	-2	3,679	-0.05%
2020/07/02	7.2	291.11	2	277.00	297.00	5.2	3,538	0.15%
2020/07/01	4	263.75	1	263.70	270.00	3	3,447	0.09%
2020/06/30	0.1	250.00	7	246.00	249.00	-6.9	3,353	-0.21%
2020/06/29	1	228.00	10.8	241.68	241.50	-9.8	3,333	-0.29%
2020/06/24	1.3	233.38	0	228.00	228.00	1.3	3,300	0.04%
2020/06/23	3	235.33	4.5	241.11	240.00	-1.5	3,276	-0.05%
2020/06/22	1	260.00	1.3	259.77	260.00	-0.3	3,249	-0.01%
2020/06/19	6.7	236.21	2.6	249.42	251.00	4.1	3,215	0.13%
2020/06/12	1	172.50	2.5	172.50	172.50	-1.5	3,126	-0.05%
2020/06/11	24	223.79	8.1	206.01	191.50	15.9	3,080	0.52%
2020/06/10	7	205.64	8.1	203.45	212.50	-1.1	2,963	-0.04%
2020/06/09	17.6	187.72	7	189.14	193.50	10.6	2,913	0.36%
2020/06/08	3	170.00	22	170.11	176.00	-19	2,801	-0.68%
2020/06/05	10	155.85	0.3	160.00	160.00	9.7	2,761	0.35%
2020/06/04	0	0.00	1	153.50	150.50	-1	2,754	-0.04%
2020/06/03	1	152.50	3	150.83	152.50	-2	2,737	-0.07%
2020/06/01	1	136.50	2.1	135.12	138.50	-1.1	2,681	-0.04%
2020/05/29	4	141.75	10	142.20	139.50	-6	2,654	-0.23%
2020/05/28	2.7	128.30	0	0.00	134.00	2.7	2,596	0.10%
2020/05/27	2.1	129.88	3.3	127.45	126.00	-1.2	2,615	-0.05%
2020/05/26	2	130.75	0.9	123.00	123.50	1.1	2,638	0.04%
2020/05/25	2.1	128.10	9.9	134.83	132.50	-7.9	2,589	-0.30%
2020/05/22	2	121.75	1.6	122.00	125.00	0.4	2,545	0.02%
2020/05/21	3	115.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	28	125.70	26	123.58	127.00	2	2,458	0.08%
2020/05/19	0	0.00	0.1	115.50	115.50	-0.1	2,164	0.00%
2020/05/18	0	0.00	3.1	105.00	105.00	-3.1	2,158	-0.14%
2020/05/15	0	0.00	6	95.80	95.80	-6	2,151	-0.28%
2020/05/14	0	0.00	3	87.10	87.10	-3	2,131	-0.14%
2020/05/13	3	76.57	5	78.16	79.20	-2	2,079	-0.10%
2020/05/08	10	76.50	8.3	74.79	75.20	1.7	1,939	0.09%
2020/05/07	3	70.83	0	0.00	74.00	3	1,891	0.16%
2020/05/06	6	74.25	23.1	73.72	68.00	-17.1	1,838	-0.93%
2020/05/05	0	0.00	18	67.64	67.70	-18	1,795	-1.00%
2020/05/04	0	0.00	39.9	59.03	61.60	-39.9	1,715	-2.32%
2020/04/30	0	0.00	1	56.00	56.00	-1	1,682	-0.06%
2020/04/29	0	0.00	3	53.00	52.80	-3	1,644	-0.18%
2020/04/27	1	54.50	1	55.00	55.80	0	1,583	0.00%
2020/04/24	6.1	56.17	5	54.48	55.10	1.1	1,505	0.07%
2020/04/23	2	49.40	3.2	50.21	51.70	-1.2	1,350	-0.09%
2020/04/22	9	46.87	4	47.50	47.00	5	1,252	0.40%
2020/04/21	21	46.08	9.3	46.08	46.10	11.7	1,106	1.06%
2020/04/20	0	0.00	4.3	41.95	41.95	-4.3	829	-0.52%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/13	0	0.00	7	30.54	31.30	-7	778	-0.90%
2020/04/10	6	30.05	3	29.97	29.95	3	758	0.40%
2020/04/09	0	0.00	8	29.61	30.10	-8	766	-1.04%
2020/04/08	7	28.97	1	29.75	29.85	6	758	0.79%
2020/04/06	1	27.00	0	0.00	27.00	1	755	0.13%
2020/03/30	0	0.00	2	24.45	24.80	-2	792	-0.25%
2020/03/25	0	0.00	0.3	24.85	25.00	-0.3	784	-0.04%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/20	0	0.00	1	21.60	21.35	-1	757	-0.13%
2020/03/19	4	20.35	5	20.30	20.30	-1	762	-0.13%
2020/03/18	2	23.00	0	0.00	22.55	2	750	0.27%
2020/03/17	3	22.93	0	0.00	23.80	3	745	0.40%
2020/03/16	4	25.54	0	0.00	25.40	4	725	0.55%
2020/03/13	2	25.73	0	0.00	26.50	2	718	0.28%
2020/03/12	3	28.05	1	28.05	28.50	2	696	0.29%
2020/03/11	3	30.05	0	0.00	29.85	3	694	0.43%
2020/03/10	1	30.00	0	0.00	30.15	1	715	0.14%
2020/03/04	0	30.35	0	0.00	30.50	0	690	0.00%
2020/03/02	2	30.30	0	0.00	30.80	2	681	0.29%
2020/02/27	16	31.58	11	30.80	31.30	5	662	0.76%
2020/02/26	1	33.05	5	33.10	33.10	-4	607	-0.66%
2020/02/25	0	29.90	0	0.00	30.10	0	550	0.00%
2020/02/21	1	29.90	0	0.00	30.00	1	597	0.17%
2020/02/20	1	30.10	4	30.25	30.55	-3	588	-0.51%
2020/02/13	2	29.30	0	0.00	29.10	2	569	0.35%
2020/02/12	5	29.20	0	0.00	29.45	5	565	0.88%
2020/02/07	2	27.95	0	0.00	27.35	2	547	0.37%
2020/02/06	1	27.95	0	0.00	28.00	1	545	0.18%
2020/02/04	1	26.55	0	0.00	27.00	1	538	0.19%
2020/02/03	2	26.73	0	0.00	26.45	2	536	0.37%
2020/01/30	1	28.05	1	27.95	27.80	0	532	0.00%
2020/01/15	4	29.70	0	0.00	29.85	4	530	0.75%
2020/01/14	1	29.70	8	30.13	29.90	-7	530	-1.32%
2020/01/10	5	29.50	0	0.00	29.60	5	520	0.96%
2020/01/07	1	29.90	0	0.00	30.00	1	516	0.19%
2020/01/03	0	0.00	2.1	30.01	30.50	-2.1	500	-0.41%
2020/01/02	2	29.75	5	29.54	29.75	-3	482	-0.62%
2019/12/31	0	0.00	1	29.30	29.40	-1	478	-0.21%
2019/12/30	6	29.81	10	29.80	29.80	-4	481	-0.83%
2019/12/18	0	0.00	1	29.55	29.15	-1	395	-0.25%
2019/12/13	1	28.50	0	0.00	28.50	1	386	0.26%
2019/12/06	1	29.75	0	0.00	29.75	1	387	0.26%
2019/12/05	0	0.00	1	32.00	30.80	-1	375	-0.27%
2019/12/04	0	0.00	20	29.44	29.50	-20	350	-5.71%
2019/12/03	0	0.00	10	28.50	28.50	-10	346	-2.88%
2019/11/22	2	29.73	0	0.00	29.80	2	354	0.56%
2019/11/21	10	29.78	2	30.10	29.50	8	345	2.32%
2019/11/18	1	27.60	0	0.00	27.15	1	305	0.33%
2019/11/14	0	0.00	4	26.75	26.65	-4	322	-1.24%
2019/11/08	0	0.00	1	26.85	26.95	-1	332	-0.30%
2019/11/06	1	26.85	0	0.00	26.60	1	334	0.30%
2019/11/05	2	27.05	0	0.00	26.90	2	331	0.60%
2019/11/01	1	26.95	0	0.00	27.05	1	341	0.29%
2019/10/31	1	27.20	2	27.00	27.05	-1	343	-0.29%
2019/10/30	2	27.20	0	0.00	27.25	2	342	0.58%
2019/10/28	6	27.18	0	0.00	26.70	6	341	1.76%
2019/10/25	2	27.60	0	0.00	27.75	2	328	0.61%
2019/10/24	3	27.63	0	0.00	27.85	3	330	0.91%
2019/10/22	2	27.75	0	0.00	27.75	2	333	0.60%
2019/10/18	4	27.99	0	0.00	27.90	4	340	1.18%
2019/10/16	1	27.55	0	0.00	27.60	1	353	0.28%
2019/10/15	1	27.70	0	0.00	27.65	1	352	0.28%
2019/10/08	4	27.84	0	0.00	27.70	4	358	1.12%
2019/10/04	2	27.93	0	0.00	27.90	2	354	0.56%
2019/10/03	1	28.15	0	0.00	28.40	1	346	0.29%
2019/10/01	1	28.70	0	0.00	28.85	1	342	0.29%
2019/09/27	1	28.95	0	0.00	29.05	1	340	0.29%
2019/09/24	3	29.40	0	0.00	29.40	3	342	0.88%
2019/09/19	6	29.41	0	0.00	29.15	6	340	1.76%
2019/09/17	3	29.70	0	0.00	29.60	3	335	0.90%
2019/09/16	0	0.00	3	29.50	29.20	-3	329	-0.91%
2019/09/02	0	0.00	2	30.10	30.50	-2	310	-0.64%
2019/08/28	5	29.85	0	0.00	29.70	5	298	1.67%
2019/08/23	0	0.00	4	30.20	29.80	-4	292	-1.37%
2019/08/22	1	30.60	0	0.00	30.70	1	280	0.36%
2019/08/21	1	30.50	1	30.60	30.50	0	276	0.00%
2019/08/20	1	31.20	1	30.80	30.90	0	271	0.00%
2019/08/19	4	29.78	0	0.00	30.75	4	252	1.59%
2019/08/16	5	29.25	0	0.00	29.30	5	234	2.13%
2019/08/05	1	29.00	0	0.00	28.90	1	226	0.44%
2019/07/31	0	0.00	1	28.50	28.70	-1	217	-0.46%
2019/07/25	0	0.00	2	28.80	29.05	-2	211	-0.94%
2019/07/22	0	0.00	0.1	29.50	29.65	-0.1	212	-0.05%
2019/07/19	1	29.30	0	0.00	29.35	1	207	0.48%
2019/07/18	1	29.45	0	0.00	29.35	1	208	0.48%
2019/07/15	1	29.35	0	0.00	28.95	1	196	0.51%
2019/07/08	0	0.00	1	28.75	28.40	-1	205	-0.49%
2019/07/02	3	28.28	0	0.00	28.25	3	212	1.41%
2019/07/01	2	28.10	0	0.00	27.90	2	212	0.94%
2019/06/26	0	0.00	1	28.00	27.85	-1	219	-0.46%
2019/06/12	0	0.00	1	26.95	26.95	-1	251	-0.40%
2019/06/04	0	0.00	1	27.65	27.80	-1	351	-0.28%
2019/05/31	0.1	27.55	0	0.00	27.70	0.1	357	0.03%
2019/05/21	0	0.00	1	27.25	27.50	-1	454	-0.22%
2019/05/20	0	0.00	3	27.13	26.85	-3	520	-0.58%
2019/05/13	0	0.00	3	26.98	27.00	-3	553	-0.54%
2019/04/18	0	29.40	0	0.00	29.55	0	564	0.00%
2019/04/16	0	29.60	0	0.00	29.85	0	576	0.00%
2019/04/10	1	29.85	0	0.00	29.80	1	571	0.18%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/13	0	0.00	1	31.80	31.10	-1	511	-0.20%
2019/03/12	0	31.65	1	31.85	31.65	-1	508	-0.20%
2019/03/11	2	32.15	0	0.00	32.00	2	507	0.39%
2019/03/08	1	32.80	3	34.17	33.10	-2	504	-0.40%
2019/03/06	1	32.35	0	0.00	32.00	1	463	0.22%
2019/03/05	2	31.90	0	0.00	31.80	2	463	0.43%
2019/03/04	0	0.00	1	32.25	32.05	-1	462	-0.22%
2019/02/25	0	30.75	5	30.85	30.95	-5	461	-1.08%
2019/02/22	0	0.00	2	32.30	31.50	-2	454	-0.44%
2019/02/21	2	32.50	3	32.55	32.25	-1	447	-0.22%
2019/02/20	0	0.00	3	31.95	32.00	-3	431	-0.70%
2019/02/19	3	31.90	0	0.00	31.60	3	421	0.71%
2019/02/18	0	0.00	5	32.18	32.70	-5	387	-1.29%
2019/02/15	0	0.00	1	30.00	29.75	-1	322	-0.31%
2019/02/11	3	28.20	0	0.00	28.35	3	295	1.02%
2019/01/30	0	0.00	1	27.80	28.05	-1	299	-0.33%
2019/01/29	0	0.00	7	27.81	27.70	-7	315	-2.22%
2019/01/24	1	27.70	0	0.00	27.65	1	315	0.32%
2019/01/23	1	27.65	0	0.00	27.40	1	313	0.32%
2019/01/17	0	0.00	3	26.90	26.90	-3	329	-0.91%
2019/01/09	1	27.80	0	0.00	27.80	1	401	0.25%
2018/12/27	0	0.00	2	26.45	26.15	-2	563	-0.35%
2018/12/24	1	26.55	0	0.00	26.55	1	581	0.17%
2018/12/13	0	0.00	1	27.00	26.85	-1	618	-0.16%
2018/12/10	0	0.00	9	26.79	26.55	-9	641	-1.40%
2018/12/05	0	0.00	1	27.80	27.70	-1	711	-0.14%
2018/11/30	0	28.50	1	29.30	28.55	-1	780	-0.13%
2018/11/28	0	0.00	3	27.95	27.95	-3	760	-0.39%
2018/11/26	1	27.70	0	0.00	27.90	1	757	0.13%
2018/11/23	3	27.80	0	0.00	27.70	3	756	0.40%
2018/11/22	2	27.80	4	27.55	27.60	-2	748	-0.27%
2018/11/21	2	26.95	0	0.00	27.05	2	744	0.27%
2018/11/19	4	27.00	0	0.00	27.05	4	743	0.54%
2018/11/06	3	29.00	0	0.00	28.60	3	749	0.40%
2018/10/31	0	0.00	12	26.79	26.60	-12	736	-1.63%
2018/10/30	12	26.93	13	26.70	26.55	-1	739	-0.14%
2018/10/29	13	27.97	13	26.80	26.90	0	740	0.00%
2018/10/26	15	28.23	14	27.91	27.80	1	735	0.14%
2018/10/25	13	27.81	13	28.00	27.75	0	731	0.00%
2018/10/24	14	28.57	14	28.99	28.70	0	726	0.00%
2018/10/23	13	29.50	14	29.16	29.20	-1	717	-0.14%
2018/10/22	12	29.51	18	30.07	29.35	-6	708	-0.85%
2018/10/19	14	28.34	15	28.97	29.15	-1	694	-0.14%
2018/10/18	18	28.65	13	29.42	28.70	5	687	0.73%
2018/10/17	13	27.47	17	27.26	28.25	-4	671	-0.60%
2018/10/16	18	26.92	17	26.96	26.90	1	660	0.15%
2018/10/15	12	26.37	13	26.65	26.55	-1	658	-0.15%
2018/10/12	12	25.40	15	25.87	26.05	-3	655	-0.46%
2018/10/11	0	0.00	3	26.30	26.20	-3	652	-0.46%
2018/10/09	23	29.98	0	0.00	29.10	23	630	3.65%
2018/10/08	0	0.00	12.1	31.71	31.90	-12.1	578	-2.09%
2018/10/02	1	28.55	0	0.00	28.45	1	513	0.19%
2018/09/28	1	28.10	0	0.00	28.25	1	531	0.19%
2018/09/27	0	0.00	5	29.30	28.30	-5	538	-0.93%
2018/09/26	0	0.00	1	28.55	28.50	-1	536	-0.19%
2018/09/20	0	0.00	0.2	27.70	27.70	-0.2	533	-0.04%
2018/09/18	1	28.15	0	0.00	28.10	1	544	0.18%
2018/09/14	6	28.98	3	28.70	29.05	3	538	0.56%
2018/09/13	1	29.85	16	30.70	29.20	-15	531	-2.82%
2018/09/12	5	28.00	7	28.39	29.20	-2	495	-0.40%
2018/09/11	7	26.78	0	0.00	26.55	7	472	1.48%
2018/09/10	6	27.42	0	0.00	27.05	6	469	1.28%
2018/09/07	0	0.00	6	28.99	28.95	-6	447	-1.34%
2018/09/06	3	26.30	0.1	26.40	26.40	2.9	412	0.70%
2018/08/21	0	0.00	1	25.70	25.70	-1	651	-0.15%
2018/08/17	1	26.00	1	25.85	25.70	0	693	0.00%
2018/08/13	1	26.80	0	0.00	26.35	1	758	0.13%
2018/08/07	0	0.00	5	29.50	29.00	-5	849	-0.59%
2018/08/06	1	29.20	0	0.00	29.50	1	899	0.11%
2018/08/03	10	29.40	0	0.00	29.10	10	939	1.06%
2018/07/24	1	29.15	0	0.00	29.05	1	1,792	0.06%
2018/07/23	1	29.15	0	0.00	28.80	1	1,802	0.06%
2018/07/19	1	30.25	0	0.00	29.90	1	1,839	0.05%
2018/07/18	1	30.20	0	0.00	30.05	1	1,863	0.05%
2018/07/17	1	31.20	0	0.00	31.10	1	1,877	0.05%
2018/07/16	0	0.00	1	32.25	31.10	-1	1,899	-0.05%
2018/07/11	1	32.50	6	33.39	31.65	-5	1,944	-0.26%
2018/07/10	5	29.06	10	30.64	31.00	-5	1,950	-0.26%
2018/07/09	9	28.90	1	29.00	29.05	8	1,979	0.40%
2018/07/06	0	0.00	3	28.20	27.90	-3	2,023	-0.15%
2018/07/05	4	28.04	0	0.00	27.90	4	2,052	0.19%
2018/07/04	0	0.00	10	29.10	29.10	-10	2,132	-0.47%
2018/07/03	0	0.00	14	29.33	29.85	-14	2,203	-0.64%
2018/06/27	0	0.00	1	31.75	31.65	-1	2,215	-0.05%
2018/06/21	1	32.70	1	32.65	32.90	0	2,272	0.00%
2018/06/20	0	0.00	1	32.10	32.20	-1	2,284	-0.04%
2018/06/15	2	32.70	0	0.00	33.20	2	2,318	0.09%
2018/06/14	2	32.85	0	0.00	32.85	2	2,338	0.09%
2018/06/12	2	33.75	2	33.95	33.95	0	2,404	0.00%
2018/06/11	8	33.79	2	34.60	34.70	6	2,475	0.24%
2018/06/08	3	33.83	2	33.25	33.10	1	2,514	0.04%
2018/06/07	3	34.47	15	33.85	33.85	-12	2,502	-0.48%
2018/06/06	2	35.00	0	0.00	34.45	2	2,494	0.08%
2018/06/05	1	36.10	0	0.00	35.45	1	2,487	0.04%
2018/05/31	4	35.05	4	35.40	36.25	0	2,534	0.00%
2018/05/30	2	35.10	10.1	34.97	34.60	-8.1	2,564	-0.32%
2018/05/29	7	37.14	0	0.00	35.75	7	2,547	0.27%
2018/05/25	9	36.85	0	0.00	36.80	9	2,556	0.35%
2018/05/24	2	37.55	3	38.52	37.60	-1	2,532	-0.04%
2018/05/23	1	38.10	4	38.19	38.00	-3	2,517	-0.12%
2018/05/22	1	38.00	2	38.60	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	7	37.71	37.50	-7	2,476	-0.28%
2018/05/18	0	0.00	5	37.30	37.15	-5	2,467	-0.20%
2018/05/17	3	37.78	0	0.00	37.20	3	2,454	0.12%
2018/05/16	13	38.66	56	38.68	38.50	-43	2,429	-1.77%
2018/05/15	8	38.96	28	39.26	38.45	-20	2,403	-0.83%
2018/05/14	16	37.71	3	38.53	39.00	13	2,370	0.55%
2018/05/11	9	37.96	1	36.25	36.05	8	2,323	0.34%
2018/05/10	10	38.75	6	37.02	37.90	4	2,277	0.18%
2018/05/09	10	38.20	1	37.80	37.60	9	2,226	0.40%
2018/05/08	2	39.95	3	40.10	39.65	-1	2,153	-0.05%
2018/05/07	12	41.48	15	41.54	40.70	-3	2,087	-0.14%
2018/05/04	20	39.51	19	37.95	40.40	1	1,959	0.05%
2018/05/03	76	38.56	67.2	38.66	39.60	8.8	1,774	0.50%
2018/05/02	2	36.00	4	36.00	36.00	-2	1,491	-0.13%
2018/04/30	0	0.00	42	32.75	32.75	-42	1,461	-2.87%
2018/04/26	42	30.88	49	31.54	30.00	-7	1,409	-0.50%
2018/04/25	1	31.00	17	31.40	31.50	-16	1,391	-1.15%
2018/04/24	24	30.40	0	0.00	30.00	24	1,372	1.75%
2018/04/23	75	31.83	2	32.00	31.90	73	1,352	5.40%
2018/04/20	5	31.85	1	31.25	31.70	4	1,337	0.30%
2018/04/19	1	31.25	9	30.41	31.20	-8	1,325	-0.60%
2018/04/18	3	30.05	0	0.00	29.45	3	1,300	0.23%
2018/04/17	0	0.00	4	30.78	29.85	-4	1,287	-0.31%
2018/04/16	13	31.27	3	32.12	30.60	10	1,273	0.78%
2018/04/13	11	32.68	4	31.80	31.80	7	1,253	0.56%
2018/04/12	10	31.60	11	32.40	32.30	-1	1,235	-0.08%
2018/04/11	0	31.45	6.5	31.24	31.85	-6.5	1,180	-0.55%
2018/04/10	18	31.05	20	31.03	30.80	-2	1,142	-0.18%
2018/04/09	12	29.24	6	29.73	30.05	6	1,055	0.57%
2018/04/03	0	0.00	3	27.45	27.35	-3	982	-0.31%
2018/04/02	11	27.21	1	27.55	27.00	10	971	1.03%
2018/03/31	0	0.00	1	27.50	27.30	-1	962	-0.10%
2018/03/30	1	27.20	10	27.35	27.20	-9	956	-0.94%
2018/03/29	0	0.00	0.2	27.40	27.50	-0.2	947	-0.02%
2018/03/27	3	27.90	5	28.05	27.70	-2	936	-0.21%
2018/03/26	11	28.63	3	28.60	28.35	8	921	0.87%
2018/03/23	0	0.00	10	25.50	26.60	-10	885	-1.13%
2018/03/22	4	26.81	2	27.70	26.80	2	865	0.23%
2018/03/21	10	27.90	2	27.60	27.55	8	844	0.95%
2018/03/20	5	28.06	9	27.96	27.75	-4	820	-0.49%
2018/03/19	5	27.67	6	27.97	28.10	-1	796	-0.13%
2018/03/16	3	26.37	1	26.60	27.30	2	748	0.27%
2018/03/15	20	27.46	10	27.33	27.30	10	717	1.40%
2018/03/14	0	0.00	6	25.80	26.45	-6	634	-0.95%
2018/03/13	2	24.05	3	24.15	24.05	-1	580	-0.17%
2018/03/12	0	0.00	2	24.40	24.20	-2	578	-0.35%
2018/03/09	2	24.33	1	23.80	23.80	1	570	0.18%
2018/03/08	0	24.50	12	24.71	24.60	-12	556	-2.16%
2018/03/07	11	24.92	1	25.15	24.90	10	543	1.84%
2018/03/06	6	24.97	6	25.48	25.15	0	517	0.00%
2018/03/05	2	24.88	9	25.03	25.15	-7	458	-1.53%
2018/03/02	0	0.00	2.4	22.77	22.90	-2.4	394	-0.61%
2018/03/01	5	23.24	1	23.00	23.40	4	384	1.04%
2018/02/27	1	20.90	10	22.00	22.60	-9	345	-2.60%
2018/02/26	2.3	20.54	1	20.55	20.55	1.3	326	0.40%
2018/02/23	0	0.00	2	20.45	20.45	-2	326	-0.61%
2018/02/21	0	0.00	2.1	20.55	20.55	-2.1	330	-0.63%
2018/02/09	2	19.05	4	19.60	19.65	-2	341	-0.58%
2018/02/08	1	20.10	0	0.00	20.10	1	342	0.29%
2018/02/07	1	20.15	0	0.00	20.00	1	347	0.29%
2018/02/06	3	20.05	0	0.00	19.85	3	344	0.87%
2018/01/31	0	0.00	1	20.80	20.70	-1	334	-0.30%
2018/01/29	0	0.00	1	21.80	21.35	-1	334	-0.30%
2018/01/25	1	21.70	0	0.00	21.30	1	332	0.30%
2018/01/17	4	22.00	10	22.35	22.10	-6	336	-1.78%
2018/01/16	4.1	22.77	2	22.75	22.75	2.1	340	0.62%
2018/01/10	2	21.85	0	0.00	21.85	2	326	0.61%
2018/01/09	10	21.85	0	0.00	21.85	10	323	3.09%
2018/01/08	0	0.00	2	21.70	21.80	-2	322	-0.62%
2018/01/04	0.7	20.35	0	0.00	20.55	0.7	305	0.22%
2018/01/03	5	21.00	0	0.00	20.70	5	303	1.65%
2018/01/02	2	20.45	0	0.00	20.45	2	297	0.67%