合一 (4743)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	13.1	158.52	11.1	158.48	155.00	2	2,298	0.09%
2024/05/22	3.1	156.77	0	0.00	154.00	3.1	2,250	0.14%
2024/05/21	8	158.81	3	161.50	156.50	5	2,241	0.22%
2024/05/20	9.1	159.87	10	161.05	160.50	-0.9	2,243	-0.04%
2024/05/17	21.2	158.56	18	159.92	159.00	3.2	2,218	0.14%
2024/05/16	10	163.45	14.3	163.30	163.50	-4.3	2,174	-0.20%
2024/05/15	0.1	154.00	2	154.00	154.00	-1.9	2,123	-0.09%
2024/05/14	5	150.30	0	0.00	152.50	5	2,127	0.24%
2024/05/13	1	150.00	1	150.00	149.50	0	2,127	0.00%
2024/05/10	11.7	153.24	14	153.29	153.00	-2.3	2,127	-0.11%
2024/05/09	1.2	154.17	4	153.50	152.50	-2.8	2,118	-0.13%
2024/05/08	3	154.00	2	157.00	157.00	1	2,123	0.05%
2024/05/07	0.2	155.75	2	157.50	156.00	-1.8	2,124	-0.08%
2024/05/06	1	160.00	0	0.00	159.50	1	2,118	0.05%
2024/05/03	14	161.93	24.6	159.87	158.00	-10.6	2,117	-0.50%
2024/05/02	10	160.00	10	160.30	160.50	0	2,117	0.00%
2024/04/30	0	158.00	0	159.50	158.50	0	2,127	0.00%
2024/04/29	2	156.50	3	157.83	159.00	-1	2,132	-0.05%
2024/04/26	0	152.50	0	0.00	153.00	0	2,157	0.00%
2024/04/24	0.1	154.00	1	153.50	153.50	-0.9	2,194	-0.04%
2024/04/23	3	152.00	6	152.92	155.00	-3	2,234	-0.13%
2024/04/22	22	151.50	19.1	145.76	149.00	2.9	2,232	0.13%
2024/04/19	10.5	149.87	8	151.13	145.50	2.5	2,196	0.12%
2024/04/18	2.2	156.64	1.5	158.17	157.00	0.7	2,122	0.03%
2024/04/17	7.2	159.25	3	160.00	158.00	4.2	2,098	0.20%
2024/04/16	9.4	160.84	1	163.00	159.00	8.4	2,084	0.40%
2024/04/15	7.3	166.83	3	169.00	166.00	4.3	2,027	0.21%
2024/04/12	3.1	174.94	0	0.00	172.00	3.1	1,995	0.16%
2024/04/11	2.1	176.21	27.1	175.94	175.50	-25	1,988	-1.26%
2024/04/10	10	175.00	1	175.50	175.00	9	2,051	0.44%
2024/04/09	3	175.17	3	173.83	173.50	0	2,053	0.00%
2024/04/08	4	178.13	4	174.25	174.00	0	2,046	0.00%
2024/04/02	1	172.50	2	173.25	172.50	-1	2,041	-0.05%
2024/04/01	6.1	177.30	4.1	173.73	172.50	2	2,083	0.10%
2024/03/29	0	0.00	7	174.79	175.50	-7	2,047	-0.34%
2024/03/28	0	0.00	3	175.67	174.00	-3	2,049	-0.15%
2024/03/27	3	173.17	1.1	175.05	174.00	1.9	2,041	0.09%
2024/03/26	4	173.63	5	172.40	171.00	-1	2,022	-0.05%
2024/03/25	0	0.00	4.1	173.89	173.00	-4.1	2,009	-0.20%
2024/03/22	0	0.00	1	173.00	172.50	-1	2,007	-0.05%
2024/03/21	13.2	172.58	6	172.50	172.50	7.2	2,006	0.36%
2024/03/20	3	167.83	4	167.50	167.00	-1	2,021	-0.05%
2024/03/19	2	165.50	3	165.67	165.00	-1	2,029	-0.05%
2024/03/18	2.3	165.91	20	166.58	165.00	-17.7	2,039	-0.87%
2024/03/15	2	168.50	0	0.00	168.00	2	2,045	0.10%
2024/03/14	10.1	169.90	15	168.47	168.00	-4.9	2,049	-0.24%
2024/03/13	2	169.25	1	167.00	167.00	1	2,040	0.05%
2024/03/12	2	172.00	0	0.00	171.00	2	2,034	0.10%
2024/03/11	12	171.58	8	171.56	170.50	4	2,075	0.19%
2024/03/08	33.7	178.11	8	173.25	171.00	25.7	2,127	1.21%
2024/03/07	65.7	170.48	29.1	172.45	184.00	36.6	2,013	1.82%
2024/03/06	7.1	167.73	0	0.00	167.50	7.1	1,906	0.37%
2024/03/05	11.2	169.64	1	169.50	168.50	10.2	1,922	0.53%
2024/03/04	2.2	170.58	2.6	171.19	171.00	-0.4	1,918	-0.02%
2024/03/01	7.2	175.28	1	174.00	174.00	6.2	1,908	0.32%
2024/02/29	3.2	175.60	35	176.00	176.50	-31.8	1,955	-1.63%
2024/02/27	0.2	177.50	7	178.93	177.00	-6.8	1,975	-0.34%
2024/02/26	4	175.00	2.6	180.28	181.00	1.4	1,996	0.07%
2024/02/23	2	176.50	2	177.00	176.50	0	2,029	0.00%
2024/02/22	2	176.50	12	176.25	175.50	-10	2,078	-0.48%
2024/02/21	7	180.43	2.1	177.86	177.00	4.9	2,111	0.23%
2024/02/20	7.1	178.00	1	177.50	178.00	6.1	2,187	0.28%
2024/02/19	13	178.92	2	178.00	178.00	11	2,289	0.48%
2024/02/16	1	172.00	1	176.00	177.00	0	2,342	0.00%
2024/02/15	1.1	171.55	2	171.50	173.00	-0.9	2,486	-0.04%
2024/02/05	3.2	172.52	0	0.00	172.50	3.2	2,681	0.12%
2024/02/02	3.2	175.94	3	174.50	174.00	0.2	3,394	0.01%
2024/02/01	4.3	172.41	0	173.00	173.00	4.2	3,628	0.12%
2024/01/30	11.1	177.06	7	174.50	172.50	4.1	4,184	0.10%
2024/01/29	32	175.16	0	0.00	175.50	32	4,197	0.76%
2024/01/26	1.2	176.00	0	0.00	176.50	1.2	4,221	0.03%
2024/01/25	2.2	175.00	0	0.00	174.00	2.2	4,249	0.05%
2024/01/24	6.1	179.74	0.2	178.98	176.50	5.9	4,272	0.14%
2024/01/23	1	179.00	1	179.50	179.50	0	4,318	0.00%
2024/01/22	7.1	179.86	1	180.00	179.50	6.1	4,396	0.14%
2024/01/18	5.2	172.72	3	173.00	172.50	2.2	4,585	0.05%
2024/01/17	4.1	172.29	9.1	174.77	172.50	-5	4,637	-0.11%
2024/01/16	1.2	177.58	1	177.50	177.50	0.2	4,672	0.00%
2024/01/15	5	181.50	5.2	180.77	182.50	-0.2	4,718	0.00%
2024/01/12	7.3	181.36	2	180.00	180.00	5.3	4,792	0.11%
2024/01/10	1	183.50	1	183.50	183.50	0	4,917	0.00%
2024/01/09	1.1	182.00	5	181.60	182.00	-3.9	4,919	-0.08%
2024/01/08	0	0.00	1	184.50	183.50	-1	4,950	-0.02%
2024/01/05	1	183.00	20	184.50	184.50	-19	4,950	-0.38%
2024/01/04	38.2	184.74	28.1	187.33	183.00	10.1	4,935	0.20%
2024/01/03	5.4	192.37	2	195.75	192.00	3.4	4,867	0.07%
2024/01/02	0.1	193.00	2	193.25	193.50	-1.9	4,860	-0.04%
2023/12/29	1	194.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	22.2	194.08	4	193.12	192.50	18.2	4,892	0.37%
2023/12/27	3.1	199.54	8.7	198.54	196.50	-5.6	4,874	-0.11%
2023/12/26	1	195.00	2.1	195.79	197.00	-1.1	4,828	-0.02%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/22	1.1	193.05	5	193.50	194.50	-3.9	4,819	-0.08%
2023/12/20	2	191.50	2	192.50	191.50	0	4,828	0.00%
2023/12/19	6	191.50	3	192.00	191.50	3	4,825	0.06%
2023/12/18	6	196.17	9.1	193.89	193.50	-3.1	4,828	-0.06%
2023/12/15	2	192.26	2	194.50	196.50	0	4,818	0.00%
2023/12/14	5	195.40	7.1	193.36	193.00	-2.1	4,797	-0.04%
2023/12/13	1	193.52	2	191.00	191.00	-1	4,784	-0.02%
2023/12/12	34	195.06	15	193.43	194.50	19	4,793	0.40%
2023/12/11	6	193.83	1.1	192.52	191.00	4.9	4,781	0.10%
2023/12/08	4	193.51	4.1	193.50	193.50	-0.1	4,776	0.00%
2023/12/07	1	193.50	11.1	194.41	193.50	-10.1	4,768	-0.21%
2023/12/06	18.3	196.21	6.1	194.68	195.50	12.2	4,769	0.25%
2023/12/05	14.1	201.58	6.1	198.92	198.00	8.1	4,730	0.17%
2023/12/04	15	206.77	1	207.50	205.00	14	4,664	0.30%
2023/12/01	29	207.59	25.2	206.59	205.00	3.8	4,661	0.08%
2023/11/30	22.1	207.29	8	205.56	205.00	14.1	4,703	0.30%
2023/11/29	3	206.67	3	204.68	208.00	0	4,676	0.00%
2023/11/28	2.1	204.02	3	204.33	204.00	-0.9	4,681	-0.02%
2023/11/27	7	207.85	6	206.00	204.00	1	4,723	0.02%
2023/11/24	6.1	203.50	12	205.58	205.00	-5.9	4,718	-0.13%
2023/11/22	13	206.50	8.4	205.44	204.50	4.6	4,667	0.10%
2023/11/21	7.4	204.41	3	206.83	205.50	4.3	4,608	0.09%
2023/11/20	2.1	206.50	1.2	206.96	206.00	1	4,561	0.02%
2023/11/17	9.9	207.24	6	206.58	206.50	3.9	4,525	0.09%
2023/11/16	8.1	215.87	5.2	214.80	211.50	3	4,449	0.07%
2023/11/15	3.1	215.18	4	215.13	214.00	-0.9	4,358	-0.02%
2023/11/14	16.1	211.75	13.1	212.34	211.50	3	4,298	0.07%
2023/11/13	28	221.05	28.1	221.64	218.00	-0.1	4,157	0.00%
2023/11/10	30.5	234.29	47.2	237.19	220.50	-16.7	3,987	-0.42%
2023/11/09	11.6	227.42	4.7	230.07	230.50	6.9	3,300	0.21%
2023/11/08	19.3	220.83	28.8	228.45	226.50	-9.5	3,149	-0.30%
2023/11/07	0	0.00	17.8	214.61	217.50	-17.8	2,710	-0.66%
2023/11/06	3	193.00	2	197.25	198.00	1	2,615	0.04%
2023/11/03	3	193.83	0	192.14	193.00	3	2,610	0.11%
2023/11/02	0.2	192.97	1	195.50	192.00	-0.8	2,602	-0.03%
2023/11/01	0.1	196.00	1	199.96	195.50	-0.9	2,578	-0.03%
2023/10/31	3	201.95	6.1	198.92	196.00	-3.1	2,560	-0.12%
2023/10/30	2	198.25	1	202.50	198.00	1	2,538	0.04%
2023/10/27	3.2	200.42	6.7	202.99	203.50	-3.5	2,469	-0.14%
2023/10/26	10.7	194.89	2.1	195.47	197.00	8.6	2,330	0.37%
2023/10/25	9	194.39	12	195.21	194.50	-3	2,262	-0.13%
2023/10/24	8.2	188.12	2.3	187.48	189.50	5.9	2,193	0.27%
2023/10/23	0.1	191.59	11	188.86	189.00	-10.9	2,128	-0.51%
2023/10/20	9.7	185.23	12.1	184.17	183.50	-2.4	2,068	-0.12%
2023/10/19	5.3	184.66	22.1	190.52	190.50	-16.9	1,999	-0.84%
2023/10/18	1.1	176.60	7.1	175.08	175.00	-6	1,914	-0.31%
2023/10/17	3.1	179.86	2.1	179.02	180.00	1	1,942	0.05%
2023/10/16	3.2	178.70	10.1	180.16	181.50	-6.9	1,970	-0.35%
2023/10/13	8.2	176.74	1	175.50	173.50	7.2	1,970	0.37%
2023/10/12	0	0.00	2	175.00	176.00	-2	2,041	-0.10%
2023/10/11	1	174.00	4.4	176.36	176.50	-3.4	2,082	-0.16%
2023/10/06	2	177.25	2.2	178.00	176.50	-0.2	2,150	-0.01%
2023/10/05	10	172.50	0	0.00	174.00	10	2,162	0.46%
2023/10/04	8.6	168.83	1	168.50	168.50	7.6	2,161	0.35%
2023/10/03	0.1	173.00	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	0	0.00	1	176.50	176.50	-1	2,162	-0.05%
2023/09/28	2	173.50	0	0.00	174.50	2	2,192	0.09%
2023/09/27	0.1	174.50	0.6	177.00	177.00	-0.5	2,192	-0.02%
2023/09/26	4.2	175.37	1	174.50	173.50	3.2	2,207	0.14%
2023/09/22	2.1	175.50	1	175.50	176.50	1.1	2,249	0.05%
2023/09/21	2.2	176.76	0	0.00	176.50	2.2	2,291	0.09%
2023/09/20	0	0.00	0	181.50	179.50	0	2,317	0.00%
2023/09/19	1	185.50	4.3	181.94	181.00	-3.3	2,392	-0.14%
2023/09/18	0	0.00	1	187.00	185.00	-1	2,399	-0.04%
2023/09/15	0	0.00	5	186.00	186.00	-5	2,417	-0.21%
2023/09/14	2	182.50	0.1	182.00	183.00	2	2,393	0.08%
2023/09/13	1.1	181.23	0	0.00	180.00	1.1	2,413	0.05%
2023/09/12	0.2	179.50	1	180.00	180.50	-0.8	2,467	-0.03%
2023/09/08	1.1	176.43	4.3	177.24	179.00	-3.2	2,525	-0.13%
2023/09/06	3	179.67	2.3	180.42	179.00	0.7	2,527	0.03%
2023/09/05	7.1	183.77	10.1	183.89	181.50	-3	2,517	-0.12%
2023/09/04	0.2	193.00	0	0.00	195.00	0.2	2,459	0.01%
2023/09/01	3.2	197.77	0	0.00	195.00	3.2	2,466	0.13%
2023/08/31	8.1	200.32	4.2	199.42	198.50	3.9	2,460	0.16%
2023/08/30	17.9	195.36	11	195.64	198.00	6.9	2,432	0.28%
2023/08/29	0	0.00	0	186.00	188.00	0	2,446	0.00%
2023/08/28	0	0.00	0.6	184.00	182.50	-0.6	2,446	-0.02%
2023/08/25	0	182.50	3	181.50	181.50	-3	2,464	-0.12%
2023/08/24	1	181.00	1.1	181.00	181.00	-0.1	2,472	-0.01%
2023/08/22	0.1	185.50	0	0.00	183.50	0.1	2,514	0.00%
2023/08/21	10.3	187.70	0	0.00	188.50	10.3	2,508	0.41%
2023/08/18	0	183.50	0	0.00	184.00	0	2,517	0.00%
2023/08/17	0	186.50	0	0.00	186.50	0	2,536	0.00%
2023/08/16	7	186.49	3	186.17	186.50	4	2,565	0.16%
2023/08/15	4	180.13	5.1	181.09	181.00	-1.1	2,577	-0.04%
2023/08/14	7.1	175.16	4	175.63	175.50	3.1	2,569	0.12%
2023/08/11	2	184.72	1	183.00	184.50	1	2,529	0.04%
2023/08/10	1	183.50	1.3	187.03	183.50	-0.3	2,549	-0.01%
2023/08/09	2.1	184.45	1.3	184.35	184.00	0.8	2,603	0.03%
2023/08/08	2.5	185.19	1	186.00	184.00	1.5	2,733	0.05%
2023/08/07	3.2	189.66	0.4	189.00	188.00	2.8	2,748	0.10%
2023/08/04	4.3	188.14	4	190.63	192.00	0.3	2,751	0.01%
2023/08/02	13.5	189.54	2	189.25	189.00	11.5	2,769	0.42%
2023/08/01	1.3	196.41	1.1	197.00	194.50	0.2	2,774	0.01%
2023/07/31	2.5	196.68	0.1	199.00	194.00	2.3	2,788	0.08%
2023/07/28	5	196.40	4	197.75	198.50	1	2,811	0.04%
2023/07/27	1	201.00	2.3	200.67	200.00	-1.2	2,815	-0.04%
2023/07/26	9	202.11	2	203.75	200.50	7	2,866	0.24%
2023/07/25	2	203.00	4	206.88	206.50	-2	2,920	-0.07%
2023/07/24	4.3	204.20	5	203.00	203.50	-0.7	2,952	-0.02%
2023/07/21	12	209.46	4.1	206.60	205.00	7.9	3,004	0.26%
2023/07/20	1	207.50	5	210.00	211.00	-4	3,059	-0.13%
2023/07/19	2.1	208.72	6	208.75	208.00	-3.9	3,080	-0.13%
2023/07/18	14	204.57	9	204.44	202.50	5	3,198	0.16%
2023/07/17	14.3	208.51	10	209.20	210.00	4.3	3,305	0.13%
2023/07/14	11	193.18	10	197.90	198.00	1	3,325	0.03%
2023/07/13	12.1	194.95	4	194.63	192.50	8.1	3,351	0.24%
2023/07/12	2.1	203.02	1	202.50	202.00	1.1	3,306	0.03%
2023/07/11	1	205.50	1	205.50	205.50	0	3,376	0.00%
2023/07/10	4	211.63	4	208.13	208.00	0	3,550	0.00%
2023/07/07	4	205.75	1.1	205.53	205.00	2.9	3,550	0.08%
2023/07/06	5	208.40	2	206.00	206.00	3	3,553	0.08%
2023/07/05	6	210.00	4	210.62	209.00	2	3,565	0.06%
2023/07/04	11	213.04	6	211.33	210.00	5	3,591	0.14%
2023/07/03	7.4	212.64	3.2	211.56	212.00	4.2	3,680	0.11%
2023/06/30	5.4	218.56	7	217.50	216.00	-1.6	3,717	-0.04%
2023/06/29	4.1	222.47	4	221.38	220.00	0.1	3,780	0.00%
2023/06/28	6	221.82	6	218.50	219.50	0	3,832	0.00%
2023/06/27	15.1	218.17	21	220.79	220.00	-5.9	3,894	-0.15%
2023/06/26	0	206.50	1	209.52	209.50	-1	3,882	-0.03%
2023/06/21	2	214.22	3	211.50	210.00	-1	3,958	-0.02%
2023/06/20	2	215.76	0.1	215.79	215.50	1.9	4,064	0.05%
2023/06/19	1.3	218.92	1.1	221.00	216.00	0.2	4,100	0.00%
2023/06/16	7.1	212.92	9.1	214.62	216.00	-2	4,113	-0.05%
2023/06/15	4	229.89	2.4	230.57	230.50	1.7	4,089	0.04%
2023/06/14	8	244.12	3	240.00	236.50	5	4,092	0.12%
2023/06/13	11	241.00	3.2	240.78	240.00	7.8	4,160	0.19%
2023/06/12	1	239.00	2	239.75	241.00	-1	4,192	-0.02%
2023/06/09	7	237.79	2	237.25	239.00	5	4,250	0.12%
2023/06/08	3	236.03	8	235.50	233.50	-5	4,314	-0.12%
2023/06/07	1	240.98	1	240.50	240.00	0	4,362	0.00%
2023/06/06	1	238.52	2	238.25	239.50	-1	4,371	-0.02%
2023/06/05	2.1	238.01	2	238.25	236.00	0.1	4,402	0.00%
2023/06/02	11.1	242.32	4	239.37	239.50	7	4,415	0.16%
2023/06/01	0.1	229.89	5	228.40	228.00	-4.9	4,446	-0.11%
2023/05/31	1	224.50	2	230.47	230.50	-1	4,504	-0.02%
2023/05/30	4	224.50	1	223.50	223.00	3	4,564	0.07%
2023/05/29	0	0.00	3	222.83	224.50	-3	4,590	-0.07%
2023/05/26	6	222.58	4	220.88	220.50	2	4,667	0.04%
2023/05/25	0.1	225.96	1	225.50	225.00	-0.9	4,705	-0.02%
2023/05/24	0	0.00	1.1	227.55	228.50	-1.1	4,820	-0.02%
2023/05/23	10	233.40	12	231.54	232.00	-2	4,877	-0.04%
2023/05/22	13.1	230.11	14	229.00	228.50	-0.9	5,161	-0.02%
2023/05/19	9.2	225.06	0.1	222.20	223.50	9.1	5,168	0.18%
2023/05/18	2.1	228.49	1.2	227.54	227.00	0.9	5,181	0.02%
2023/05/17	8	229.75	11.1	228.64	229.00	-3.1	5,214	-0.06%
2023/05/16	15	226.00	12	225.46	226.00	3	5,274	0.06%
2023/05/15	3	223.47	3.1	221.85	221.00	-0.1	5,360	0.00%
2023/05/12	9.3	226.96	3	223.02	224.00	6.3	5,465	0.11%
2023/05/11	6	237.42	0.4	238.81	237.00	5.7	5,589	0.10%
2023/05/09	7	240.23	4.1	239.29	239.50	3	6,013	0.05%
2023/05/08	9.1	240.35	8.1	239.51	239.50	1	6,142	0.02%
2023/05/05	4	246.13	1.2	244.80	245.00	2.8	6,236	0.05%
2023/05/04	0.2	247.43	1.2	247.94	247.00	-1	6,290	-0.02%
2023/05/03	3	247.82	2.1	247.24	245.50	1	6,438	0.02%
2023/05/02	0.1	248.20	2.1	244.94	248.50	-2	6,613	-0.03%
2023/04/28	23	245.82	2.1	243.54	241.00	20.9	6,638	0.32%
2023/04/27	8	238.32	7.1	238.80	238.00	1	6,675	0.01%
2023/04/26	25.6	238.80	19.1	238.77	239.50	6.5	6,749	0.10%
2023/04/25	18.1	244.88	8.1	242.93	242.00	10	6,763	0.15%
2023/04/24	16	253.09	15.2	251.58	251.00	0.8	6,839	0.01%
2023/04/21	24.3	258.89	14	263.84	253.00	10.3	6,882	0.15%
2023/04/20	24.2	275.76	14.1	278.48	270.50	10.1	6,820	0.15%
2023/04/19	9	280.33	10.1	279.91	281.00	-1.1	6,745	-0.02%
2023/04/18	13	280.19	12	276.96	278.50	1	6,702	0.02%
2023/04/17	4.5	275.83	2.1	275.69	275.00	2.4	6,722	0.04%
2023/04/14	5.2	275.55	4	279.38	274.50	1.2	6,774	0.02%
2023/04/13	8	277.50	27.2	283.16	279.00	-19.2	6,768	-0.28%
2023/04/12	1	269.50	1	270.00	270.00	0	6,699	0.00%
2023/04/11	1	268.50	0.1	267.50	267.00	1	6,935	0.01%
2023/04/10	6.3	271.09	3.1	267.52	267.50	3.2	7,068	0.05%
2023/04/07	6.5	272.00	0	0.00	272.50	6.5	7,142	0.09%
2023/04/06	1.2	273.40	22	272.82	271.50	-20.8	7,293	-0.28%
2023/03/31	6.4	270.34	6.1	269.03	267.00	0.3	7,420	0.00%
2023/03/30	7.1	269.27	5	269.70	270.50	2.1	7,521	0.03%
2023/03/29	0	269.89	10	268.55	270.50	-10	7,523	-0.13%
2023/03/28	5	265.80	3	269.50	261.50	2	7,530	0.03%
2023/03/27	6.1	270.74	3.1	269.70	269.00	3	7,510	0.04%
2023/03/24	3.1	265.05	7	267.50	269.00	-3.9	7,561	-0.05%
2023/03/23	6.4	262.27	8.1	263.56	261.50	-1.7	7,602	-0.02%
2023/03/22	6.1	259.82	5	258.70	260.50	1.1	7,652	0.01%
2023/03/21	3	256.33	3.1	256.55	254.50	-0.1	7,735	0.00%
2023/03/20	1	253.50	5.1	253.44	254.50	-4.1	7,799	-0.05%
2023/03/17	1	252.50	7	252.71	254.00	-6	7,964	-0.08%
2023/03/16	9.1	253.44	7.2	261.06	250.50	2	8,051	0.02%
2023/03/15	2.1	257.31	3	259.67	260.00	-0.9	8,245	-0.01%
2023/03/14	13.1	259.44	17	257.50	253.50	-4	8,611	-0.05%
2023/03/13	11.2	250.13	15	254.40	256.50	-3.8	8,663	-0.04%
2023/03/10	8.1	260.24	4	258.63	258.50	4.1	8,801	0.05%
2023/03/09	4.1	264.88	3	264.17	264.00	1.1	8,933	0.01%
2023/03/08	7.3	266.82	6	267.17	264.00	1.3	9,027	0.01%
2023/03/07	6.2	268.56	1	272.00	267.00	5.2	9,226	0.06%
2023/03/06	13	265.35	3	267.00	269.50	10	9,523	0.11%
2023/03/03	5.1	269.68	11	267.95	267.00	-6	9,807	-0.06%
2023/03/02	8	267.44	5	267.42	270.50	3	10,128	0.03%
2023/03/01	10.2	262.41	2	261.25	261.00	8.2	10,406	0.08%
2023/02/24	14.3	261.26	16	263.50	262.00	-1.7	10,537	-0.02%
2023/02/23	11	266.91	4.1	265.17	266.50	6.9	10,644	0.06%
2023/02/22	17.4	267.97	4	266.13	266.00	13.4	10,847	0.12%
2023/02/21	19.2	277.43	4	278.00	276.00	15.2	10,908	0.14%
2023/02/20	17.1	289.71	11.1	298.96	280.00	6	10,971	0.05%
2023/02/17	12.1	278.48	10	277.90	275.50	2.1	10,752	0.02%
2023/02/16	5.1	275.93	6	277.58	276.00	-0.9	10,823	-0.01%
2023/02/15	38	271.99	37	271.65	271.50	1	11,086	0.01%
2023/02/14	52.2	275.90	45	276.28	271.00	7.2	11,150	0.06%
2023/02/13	43.3	287.85	42	286.74	278.00	1.3	11,115	0.01%
2023/02/10	69.1	286.51	72.6	287.21	290.00	-3.5	11,131	-0.03%
2023/02/09	89.9	289.11	105.3	287.11	284.00	-15.4	11,049	-0.14%	大賣/
2023/02/08	144	282.48	89.2	285.58	288.00	54.8	10,875	0.50%	大買/
2023/02/07	24	269.73	28.6	270.67	273.00	-4.6	10,684	-0.04%
2023/02/06	70	268.79	67	268.77	265.00	3	10,695	0.03%
2023/02/03	53	265.67	55.1	266.18	263.00	-2.1	10,683	-0.02%
2023/02/02	46	264.92	51	265.96	264.50	-5	10,651	-0.05%
2023/02/01	51.2	264.93	42.2	266.42	260.50	9	10,761	0.08%
2023/01/31	19.3	260.62	25.1	263.15	269.00	-5.8	10,777	-0.05%
2023/01/30	64	248.63	16	249.59	250.50	48	10,740	0.45%
2023/01/17	3.1	244.28	14	243.21	244.50	-10.9	10,783	-0.10%
2023/01/16	112	233.72	50	235.93	241.00	62	10,750	0.58%	大買/
2023/01/13	2.1	229.48	10	228.20	232.00	-8	10,720	-0.07%
2023/01/12	66.3	230.25	65	230.08	226.50	1.3	10,813	0.01%
2023/01/11	7.2	239.31	5	241.50	237.00	2.2	10,723	0.02%
2023/01/10	38	242.39	31	240.73	238.00	7	10,760	0.07%
2023/01/09	39	244.81	32	245.64	245.00	7	10,832	0.06%
2023/01/06	10.1	241.40	52	240.97	241.50	-41.9	10,935	-0.38%
2023/01/05	6	246.50	6	240.17	240.00	0	11,118	0.00%
2023/01/04	23	242.85	19	241.53	240.00	4	11,199	0.04%
2023/01/03	6.2	244.47	8.1	246.60	244.50	-1.9	11,324	-0.02%
2022/12/30	24	247.50	11.2	248.01	245.50	12.9	11,476	0.11%
2022/12/29	37.7	246.63	21.5	245.85	243.00	16.2	11,646	0.14%
2022/12/28	16.4	263.73	34	264.46	257.00	-17.6	11,562	-0.15%
2022/12/27	13.1	263.08	2	256.02	264.50	11.1	11,544	0.10%
2022/12/26	17	264.44	13	264.15	258.00	4	11,625	0.03%
2022/12/23	33.2	260.17	27	259.98	259.50	6.2	11,716	0.05%
2022/12/22	9.2	249.20	19.1	253.69	262.50	-9.9	11,692	-0.08%
2022/12/21	4.1	242.45	9.1	241.58	239.00	-5	11,701	-0.04%
2022/12/20	6	240.56	12	241.79	236.50	-6	11,919	-0.05%
2022/12/19	10	242.45	6.1	244.78	241.50	3.9	12,043	0.03%
2022/12/16	6.4	246.42	7.3	247.63	243.00	-1	12,263	-0.01%
2022/12/15	54.3	252.27	63.3	249.95	247.00	-9	12,360	-0.07%
2022/12/14	32.2	254.78	10.1	254.22	259.00	22.1	12,351	0.18%
2022/12/13	15.1	257.60	23.1	261.72	253.50	-8	12,268	-0.07%
2022/12/12	10.1	256.61	6	258.17	257.00	4.1	12,371	0.03%
2022/12/09	27.5	262.44	5.7	261.50	260.00	21.8	12,416	0.18%
2022/12/08	50.1	270.87	26	271.10	267.00	24.1	12,636	0.19%
2022/12/07	66	274.29	57.6	274.68	275.00	8.4	12,518	0.07%
2022/12/06	50.7	292.73	49.5	293.36	279.00	1.2	12,241	0.01%
2022/12/05	46.5	294.76	28	294.23	297.00	18.5	11,852	0.16%
2022/12/02	9	296.28	16	298.34	294.50	-7	11,746	-0.06%
2022/12/01	52	290.84	49	291.52	291.50	3	11,544	0.03%
2022/11/30	26.7	287.70	27	288.31	286.00	-0.3	11,421	0.00%
2022/11/29	51.3	292.23	52.2	293.65	287.00	-1	11,327	-0.01%
2022/11/28	15.2	291.78	22.3	294.74	295.00	-7.1	11,112	-0.06%
2022/11/25	53.1	294.94	75.2	294.83	281.00	-22.1	10,804	-0.20%
2022/11/24	56.3	287.01	32.4	288.46	290.00	23.9	10,449	0.23%
2022/11/23	6.1	279.74	17.1	278.79	289.50	-11	10,134	-0.11%
2022/11/22	34	265.53	41	267.68	263.50	-7	9,856	-0.07%
2022/11/21	11.3	274.73	15	274.63	272.00	-3.7	9,850	-0.04%
2022/11/18	8	269.88	16.2	265.41	275.00	-8.2	10,149	-0.08%
2022/11/17	58.3	259.85	49	260.72	259.00	9.3	10,200	0.09%
2022/11/16	5	254.39	6	254.42	256.50	-1	10,018	-0.01%
2022/11/15	2	250.75	4	250.00	249.50	-2	9,875	-0.02%
2022/11/14	8.1	251.96	3	250.00	250.00	5.1	9,882	0.05%
2022/11/11	15	255.77	21.2	256.23	252.50	-6.2	9,777	-0.06%
2022/11/10	8.1	246.55	8.1	249.06	243.00	0	9,480	0.00%
2022/11/09	1	244.02	24.1	244.02	243.50	-23	9,408	-0.24%
2022/11/08	11	249.32	27	251.26	243.00	-16	9,350	-0.17%
2022/11/07	3	247.33	2	247.75	246.00	1	9,252	0.01%
2022/11/04	2.1	246.77	0	248.50	247.50	2	9,160	0.02%
2022/11/03	6.2	245.37	10	243.95	246.00	-3.8	9,077	-0.04%
2022/11/02	1	242.01	2.1	243.69	242.00	-1	8,948	-0.01%
2022/11/01	11.1	238.82	4	232.16	239.50	7.1	8,813	0.08%
2022/10/31	2	225.75	4	230.13	228.00	-2	8,684	-0.02%
2022/10/28	6.1	226.78	6	227.58	223.50	0.1	8,605	0.00%
2022/10/27	2	218.00	11.2	226.00	232.00	-9.2	8,456	-0.11%
2022/10/26	5	203.80	17	206.47	211.00	-12	8,310	-0.14%
2022/10/25	3.1	212.05	1	211.01	210.50	2.1	8,172	0.03%
2022/10/24	0	0.00	3	220.00	216.00	-3	8,071	-0.04%
2022/10/21	13	218.47	2	221.25	215.00	11	8,033	0.14%
2022/10/20	7.1	221.61	5	224.50	227.50	2.1	7,981	0.03%
2022/10/19	22	234.18	16.1	232.17	231.50	5.9	7,930	0.07%
2022/10/18	1	239.48	2	244.75	235.00	-1	8,021	-0.01%
2022/10/17	9.3	233.74	4	234.50	239.00	5.3	7,948	0.07%
2022/10/14	14	243.25	26	242.66	243.50	-12	7,828	-0.15%
2022/10/13	69.2	246.88	54	233.58	234.50	15.2	7,680	0.20%
2022/10/12	42	249.20	32.1	248.25	252.00	9.9	7,490	0.13%
2022/10/11	34.1	249.15	32.1	250.07	244.50	2	7,338	0.03%
2022/10/07	55	260.17	53	261.35	257.00	2	7,142	0.03%
2022/10/06	61.1	261.25	56	257.69	259.50	5.1	6,921	0.07%
2022/10/05	4	245.61	6	243.67	245.50	-2	6,664	-0.03%
2022/10/04	50	238.50	50	239.84	240.00	0	6,523	0.00%
2022/10/03	13.2	239.49	9	244.78	233.50	4.2	6,429	0.07%
2022/09/30	33.1	242.11	29	244.10	252.50	4.1	6,262	0.07%
2022/09/29	12	245.63	19.1	245.34	248.50	-7.1	6,058	-0.12%
2022/09/28	9.1	230.09	12	229.50	226.00	-2.9	6,101	-0.05%
2022/09/27	13.3	239.32	14	240.75	242.50	-0.7	5,982	-0.01%
2022/09/26	17.2	253.95	14.1	251.92	245.50	3.1	5,789	0.05%
2022/09/23	12.1	263.36	10	265.75	267.00	2.1	5,652	0.04%
2022/09/22	4	256.38	5	255.10	259.50	-1	5,536	-0.02%
2022/09/21	7.1	256.00	5.1	256.37	256.00	2	5,413	0.04%
2022/09/20	5.2	260.77	20	259.68	260.00	-14.9	5,457	-0.27%
2022/09/19	29.4	261.30	37.2	264.70	260.50	-7.8	5,550	-0.14%
2022/09/16	15	274.33	25.1	273.26	271.50	-10.1	5,538	-0.18%
2022/09/15	42.1	294.89	12.1	292.13	272.50	30	5,476	0.55%
2022/09/14	6	292.00	2	288.25	293.50	4	5,213	0.08%
2022/09/13	1	286.50	0	0.00	285.00	1	5,377	0.02%
2022/09/12	5	288.60	0	0.00	291.50	5	5,613	0.09%
2022/09/08	2	281.00	0	0.00	284.50	2	5,739	0.03%
2022/09/07	3	272.33	1.1	263.05	278.00	1.9	5,901	0.03%
2022/09/06	2.1	270.57	3	264.67	268.50	-0.9	6,023	-0.01%
2022/09/05	2.1	286.83	12	289.67	277.50	-9.9	5,984	-0.16%
2022/09/02	0	0.00	0.1	290.50	290.00	-0.1	6,020	0.00%
2022/09/01	0	298.00	5.1	299.41	298.00	-5.1	6,041	-0.08%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	2.2	286.27	3.1	282.49	283.50	-1	6,091	-0.02%
2022/08/29	5.2	282.39	6.1	285.93	284.00	-0.9	6,049	-0.01%
2022/08/26	11	278.64	31.2	281.16	284.00	-20.2	6,011	-0.34%
2022/08/25	9.2	252.39	33.5	251.67	260.00	-24.3	5,879	-0.41%
2022/08/24	9.8	240.15	31	237.71	242.50	-21.2	5,411	-0.39%
2022/08/22	0	0.00	6	200.50	200.50	-6	5,514	-0.11%
2022/08/19	13.2	180.82	6	179.17	182.50	7.2	5,540	0.13%
2022/08/18	6.1	170.61	3.2	172.19	172.50	2.9	5,483	0.05%
2022/08/17	11.2	170.46	0	0.00	170.00	11.2	5,480	0.20%
2022/08/16	3	172.50	0	0.00	172.00	3	5,474	0.05%
2022/08/15	1	173.50	1	173.00	173.50	0	5,445	0.00%
2022/08/12	3	173.00	3	172.33	171.00	0	5,465	0.00%
2022/08/11	3	169.50	4	170.38	169.50	-1	5,443	-0.02%
2022/08/10	6	170.42	4	172.00	169.00	2	5,476	0.04%
2022/08/09	2	169.02	4.2	170.89	170.50	-2.2	5,486	-0.04%
2022/08/08	2	169.03	4.1	171.23	171.00	-2.1	5,499	-0.04%
2022/08/05	3.7	172.41	2	173.00	175.50	1.7	5,508	0.03%
2022/08/04	1	168.00	0.1	171.00	170.50	0.9	5,515	0.02%
2022/08/03	5	170.20	5.1	172.17	171.00	-0.1	5,501	0.00%
2022/08/02	4.1	176.23	0.1	180.30	174.50	4	5,476	0.07%
2022/08/01	1.1	184.04	2.2	184.86	183.50	-1.1	5,417	-0.02%
2022/07/29	1	188.50	0.1	189.00	188.50	0.9	5,399	0.02%
2022/07/28	2	187.25	1	190.50	189.00	1	5,378	0.02%
2022/07/27	1	186.50	6	185.17	186.00	-5	5,356	-0.09%
2022/07/26	4.1	191.56	19.1	191.35	186.00	-15	5,374	-0.28%
2022/07/25	7.3	193.74	6.4	192.39	191.50	0.9	5,264	0.02%
2022/07/22	4.2	185.88	10	185.95	186.00	-5.8	5,086	-0.11%
2022/07/21	8	178.75	1	180.00	183.00	7	5,044	0.14%
2022/07/20	1	173.50	2	175.75	175.00	-1	5,017	-0.02%
2022/07/19	4.3	175.71	5.1	173.97	172.50	-0.8	5,040	-0.02%
2022/07/18	6	169.25	5	171.10	170.50	1	5,130	0.02%
2022/07/15	9	168.22	1	167.00	167.00	8	5,191	0.15%
2022/07/14	3	167.50	2	169.25	169.50	1	5,183	0.02%
2022/07/13	5	169.90	7	170.71	168.00	-2	5,179	-0.04%
2022/07/12	5	168.10	31.2	165.53	165.50	-26.2	5,165	-0.51%
2022/07/11	2	166.25	4.1	169.25	170.00	-2.1	5,144	-0.04%
2022/07/08	14	168.25	12	168.83	168.00	2	5,123	0.04%
2022/07/07	8.1	165.43	4	166.50	168.50	4.1	5,106	0.08%
2022/07/06	15.5	176.99	9	173.00	167.00	6.5	5,043	0.13%
2022/07/05	6	169.42	3.1	169.93	174.00	2.9	4,805	0.06%
2022/07/04	21.6	159.92	18.1	159.42	158.50	3.6	4,743	0.08%
2022/07/01	14.8	174.81	9	172.17	169.00	5.8	4,661	0.12%
2022/06/30	22.1	179.85	1	191.00	175.50	21.1	4,584	0.46%
2022/06/29	6.2	193.07	13	192.62	194.00	-6.9	4,421	-0.15%
2022/06/28	10	192.35	6.2	197.64	188.50	3.8	4,393	0.09%
2022/06/27	10	203.55	7.3	200.82	203.00	2.7	4,263	0.06%
2022/06/24	3.5	201.83	7	201.45	210.00	-3.5	4,158	-0.08%
2022/06/23	8.3	199.02	3	198.33	197.00	5.3	3,977	0.13%
2022/06/22	11.1	198.77	4.1	198.73	197.00	7	3,908	0.18%
2022/06/21	6.3	200.56	9.3	197.79	200.00	-3	3,759	-0.08%
2022/06/20	9.3	195.10	11.1	197.81	189.50	-1.7	3,582	-0.05%
2022/06/17	11.3	190.42	14	192.25	194.00	-2.7	3,349	-0.08%
2022/06/16	6.3	191.90	19	191.87	192.00	-12.8	3,257	-0.39%
2022/06/15	5.1	181.19	15	180.67	180.50	-9.9	3,170	-0.31%
2022/06/14	2	170.75	1.1	167.68	172.00	0.9	3,083	0.03%
2022/06/13	9	173.22	1	172.50	172.00	8	3,072	0.26%
2022/06/10	0	0.00	1	182.48	180.50	-1	3,038	-0.03%
2022/06/09	2	179.25	8	179.94	181.00	-6	3,000	-0.20%
2022/06/08	1	172.50	0.1	173.00	171.50	0.9	2,908	0.03%
2022/06/07	1.1	173.55	3	173.17	171.50	-1.9	2,923	-0.06%
2022/06/06	12	175.83	1	175.00	175.00	11	2,920	0.38%
2022/06/02	2.1	181.71	0	0.00	181.00	2.1	2,907	0.07%
2022/05/31	1.4	184.21	2	184.25	189.50	-0.6	2,896	-0.02%
2022/05/30	21	181.45	3	183.17	184.00	18	2,518	0.72%
2022/05/27	1	182.50	0.1	183.50	184.00	0.9	2,481	0.04%
2022/05/26	0.1	179.00	4.1	181.75	181.00	-4	2,461	-0.16%
2022/05/25	12	176.50	2	177.00	177.50	10	2,439	0.41%
2022/05/24	2.1	178.02	0	0.00	176.50	2.1	2,455	0.09%
2022/05/20	31	179.08	1	180.00	180.50	30	2,465	1.22%
2022/05/19	4	177.75	0	0.00	177.50	4	2,435	0.16%
2022/05/18	3	180.83	5	180.90	181.50	-2	2,433	-0.08%
2022/05/17	20.4	180.75	2	184.00	180.00	18.4	2,431	0.75%
2022/05/16	1.2	186.00	0	0.00	184.50	1.2	2,447	0.05%
2022/05/13	5.3	190.09	2.1	185.05	185.00	3.3	2,439	0.13%
2022/05/12	5.2	189.37	3	188.33	187.00	2.2	2,418	0.09%
2022/05/11	1.2	186.71	13	186.42	187.00	-11.8	2,398	-0.49%
2022/05/10	5.5	184.44	2.4	185.58	186.00	3.1	2,394	0.13%
2022/05/09	11.2	192.32	0	0.00	190.00	11.2	2,385	0.47%
2022/05/06	10.5	195.19	0	0.00	195.50	10.5	2,409	0.44%
2022/05/05	9.1	200.23	1	199.50	199.00	8.1	2,415	0.34%
2022/05/04	4	201.38	11	203.73	201.50	-7	2,433	-0.29%
2022/05/03	7	204.86	3	204.83	200.50	4	2,428	0.17%
2022/04/29	3.2	195.50	3	200.17	194.50	0.2	2,379	0.01%
2022/04/28	8	195.06	1	195.00	196.00	7	2,374	0.29%
2022/04/27	7.1	191.30	2	195.50	196.00	5.1	2,378	0.21%
2022/04/26	0.2	197.00	0	0.00	196.50	0.2	2,361	0.01%
2022/04/25	7	202.29	3.2	207.99	199.00	3.8	2,342	0.16%
2022/04/22	15	213.67	6	215.89	207.50	9	2,314	0.39%
2022/04/21	3	208.17	6	204.83	216.50	-3	2,211	-0.13%
2022/04/19	1	198.00	11	198.00	197.50	-10	2,158	-0.46%
2022/04/18	3	200.67	4	202.75	198.50	-1	2,163	-0.05%
2022/04/15	4	199.50	0	0.00	198.50	4	2,158	0.19%
2022/04/14	1	201.00	0	0.00	200.50	1	2,180	0.05%
2022/04/13	3	200.17	0	0.00	201.00	3	2,187	0.14%
2022/04/12	1	201.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1	202.00	0	203.00	201.00	1	2,163	0.05%
2022/04/08	1	208.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	0	0.00	0.1	214.50	208.50	-0.1	2,188	0.00%
2022/04/06	2.1	206.29	0	0.00	210.00	2.1	2,174	0.10%
2022/04/01	3	212.67	0	0.00	211.00	3	2,181	0.14%
2022/03/31	6	220.00	0	0.00	214.50	6	2,174	0.28%
2022/03/30	4	228.00	0	0.00	228.00	4	2,120	0.19%
2022/03/29	1	233.50	1.1	233.07	233.50	-0.1	2,090	0.00%
2022/03/25	9	228.00	0	0.00	223.00	9	2,011	0.45%
2022/03/24	5	227.00	1	226.50	226.00	4	2,007	0.20%
2022/03/23	1	227.60	0	0.00	227.00	1	2,052	0.05%
2022/03/21	3	232.17	3.1	233.92	226.50	-0.1	2,063	0.00%
2022/03/18	0.1	220.50	0.2	227.40	228.50	-0.1	2,096	-0.01%
2022/03/17	0	0.00	4.1	215.89	220.50	-4.1	2,031	-0.20%
2022/03/16	2	200.78	2	201.24	200.50	0	2,034	0.00%
2022/03/15	5	204.90	1	202.50	200.50	4	2,025	0.20%
2022/03/11	1	210.00	0	0.00	211.00	1	2,078	0.05%
2022/03/10	1	215.50	1.1	218.91	216.00	-0.1	2,128	0.00%
2022/03/09	5	214.50	0	0.00	212.00	5	2,133	0.23%
2022/03/08	1.1	214.65	1	217.00	214.50	0.1	2,144	0.00%
2022/03/07	2.4	230.60	0	0.00	224.50	2.4	2,176	0.11%
2022/03/04	3	241.00	1	240.50	241.00	2	2,213	0.09%
2022/03/03	12	248.17	0	0.00	247.00	12	2,353	0.51%
2022/03/02	0	251.97	10	249.00	252.50	-10	2,472	-0.40%
2022/02/24	2.2	242.39	2.1	244.41	241.50	0.2	2,928	0.01%
2022/02/23	0	0.00	1.1	254.00	258.00	-1.1	2,994	-0.04%
2022/02/22	0	258.00	1.1	253.09	253.50	-1.1	3,072	-0.04%
2022/02/18	0	256.00	1	260.00	259.00	-1	3,190	-0.03%
2022/02/17	2.1	257.35	0	253.50	255.50	2.1	3,189	0.06%
2022/02/16	0	247.50	1.1	260.00	259.00	-1	3,164	-0.03%
2022/02/15	0	248.00	0	0.00	242.50	0	3,162	0.00%
2022/02/14	0	241.00	0	0.00	243.00	0	3,164	0.00%
2022/02/10	0	256.50	0	0.00	251.00	0	3,173	0.00%
2022/02/09	2.1	255.16	0	0.00	255.00	2.1	3,201	0.07%
2022/02/07	1	246.50	1.1	242.69	246.00	-0.1	3,244	0.00%
2022/01/26	2.4	231.60	1	240.00	239.00	1.4	3,366	0.04%
2022/01/25	3.1	231.40	1	232.10	229.50	2.1	3,372	0.06%
2022/01/24	0.1	231.00	1	234.50	237.00	-0.9	3,368	-0.03%
2022/01/21	1.1	244.56	0	0.00	239.50	1.1	3,372	0.03%
2022/01/20	1	246.01	1	245.50	245.50	0	3,411	0.00%
2022/01/19	1	249.00	1.1	247.68	246.00	-0.1	3,432	0.00%
2022/01/18	1	252.50	0	0.00	248.00	1	3,445	0.03%
2022/01/17	2.1	244.57	4	244.50	251.50	-1.9	3,479	-0.05%
2022/01/14	16.1	245.40	0.1	246.00	243.50	16	3,475	0.46%
2022/01/13	0	0.00	0.1	254.00	255.00	-0.1	3,491	0.00%
2022/01/12	0	254.00	0	0.00	253.50	0	3,535	0.00%
2022/01/10	0.5	266.89	0.4	263.50	265.00	0.1	3,884	0.00%
2022/01/07	0.6	263.25	0.2	265.76	265.00	0.4	4,036	0.01%
2022/01/06	1	268.00	1.5	268.97	267.00	-0.5	4,106	-0.01%
2022/01/05	0	0.00	1	278.46	275.50	-1	4,098	-0.03%
2022/01/04	1	277.00	0	278.50	277.00	1	4,171	0.02%
2022/01/03	2	282.00	4	279.50	278.00	-2	4,169	-0.05%
2021/12/30	2	287.50	1	289.50	287.50	1	4,172	0.02%
2021/12/29	0	287.50	1	288.50	287.00	-1	4,166	-0.02%
2021/12/28	1	288.51	1	285.03	287.50	0	4,165	0.00%
2021/12/27	0.1	284.50	2.1	282.93	280.50	-2	4,155	-0.05%
2021/12/24	2	292.00	0	0.00	287.00	2	4,150	0.05%
2021/12/23	1	285.50	1.4	289.88	291.00	-0.4	4,139	-0.01%
2021/12/21	6	281.33	2	281.25	287.00	4	4,126	0.10%
2021/12/20	1.2	289.87	2	288.50	284.00	-0.8	4,100	-0.02%
2021/12/17	3.3	303.82	1	293.00	291.50	2.3	4,099	0.06%
2021/12/16	0.7	288.00	0	0.00	288.50	0.7	4,111	0.02%
2021/12/15	0.1	287.00	1	290.00	288.50	-0.9	4,132	-0.02%
2021/12/14	3.5	287.73	0	0.00	285.00	3.5	4,111	0.09%
2021/12/13	1	302.00	0	0.00	301.50	1	4,023	0.02%
2021/12/10	1.6	300.88	1	309.00	302.00	0.6	4,003	0.01%
2021/12/09	3	299.67	1	297.00	297.50	2	3,954	0.05%
2021/12/08	1.1	307.09	1.1	300.86	300.50	0	3,946	0.00%
2021/12/07	3	293.83	2.1	298.10	295.00	0.9	3,877	0.02%
2021/12/06	1	297.15	3	303.16	296.50	-2	3,858	-0.05%
2021/12/03	0	0.00	0	292.88	291.00	0	3,806	0.00%
2021/12/02	2	291.75	1	286.00	289.50	1	3,796	0.03%
2021/12/01	5.2	295.72	3.1	293.65	289.00	2.1	3,773	0.06%
2021/11/30	6	287.08	3.1	289.18	297.50	2.9	3,724	0.08%
2021/11/29	7.2	279.83	8	288.56	275.50	-0.8	3,654	-0.02%
2021/11/26	4.1	303.89	4.1	307.07	306.00	0.1	3,511	0.00%
2021/11/25	12.3	315.69	12	302.79	298.00	0.3	3,390	0.01%
2021/11/24	0	308.00	8.1	318.79	326.50	-8.1	3,206	-0.25%
2021/11/23	4.1	306.40	4	307.13	297.00	0.1	3,159	0.00%
2021/11/22	0.1	303.81	0	0.00	299.50	0.1	3,066	0.00%
2021/11/19	1.4	278.70	2.1	287.17	283.00	-0.7	2,965	-0.02%
2021/11/18	0.1	260.50	12.2	278.10	282.50	-12.2	2,880	-0.42%
2021/11/17	0	0.00	1	259.00	257.00	-1	2,743	-0.04%
2021/11/16	0.1	258.00	0	0.00	252.00	0.1	2,732	0.00%
2021/11/15	0	0.00	2	255.75	256.00	-2	2,735	-0.07%
2021/11/12	2	248.00	15	250.53	256.50	-13	2,734	-0.48%
2021/11/11	13.1	249.12	12.1	251.40	245.50	0.9	2,711	0.03%
2021/11/10	11	249.86	10.3	255.35	250.00	0.7	2,702	0.03%
2021/11/09	1	246.50	3.1	252.36	254.00	-2.1	2,700	-0.08%
2021/11/08	0	0.00	2	248.00	244.50	-2	2,702	-0.07%
2021/11/05	3	240.33	1.1	248.44	241.00	1.9	2,675	0.07%
2021/11/04	5	244.09	5.1	246.21	243.00	-0.1	2,653	0.00%
2021/11/03	19.2	253.24	4	263.00	250.00	15.2	2,616	0.58%
2021/11/02	0	0.00	4	275.00	277.50	-4	2,491	-0.16%
2021/11/01	0.1	262.68	2	262.25	262.00	-1.9	2,498	-0.08%
2021/10/29	2.1	262.72	3.1	261.15	262.00	-1	2,496	-0.04%
2021/10/28	4.1	250.73	9.1	267.12	269.50	-5	2,483	-0.20%
2021/10/27	1.2	245.74	1.1	246.04	245.00	0.1	2,437	0.00%
2021/10/26	0.1	263.16	0.2	263.71	262.00	-0.1	2,422	0.00%
2021/10/25	0.2	260.98	1	263.00	266.00	-0.8	2,451	-0.03%
2021/10/22	0.2	248.34	13	250.61	254.50	-12.8	2,448	-0.52%
2021/10/21	1.4	248.14	2.1	254.59	255.00	-0.8	2,459	-0.03%
2021/10/20	2.4	254.54	4.2	248.82	255.00	-1.7	2,418	-0.07%
2021/10/19	22.2	236.15	20.2	231.80	239.00	2	2,374	0.08%
2021/10/18	5.1	220.81	26.2	231.02	233.00	-21.1	2,220	-0.95%
2021/10/15	0.7	209.71	4	201.00	214.50	-3.3	2,027	-0.16%
2021/10/14	3.8	194.27	24	195.00	197.00	-20.2	1,915	-1.05%
2021/10/13	1	181.47	4	178.50	179.50	-3	1,813	-0.16%
2021/10/12	3	175.49	5.1	178.37	180.50	-2.1	1,802	-0.11%
2021/10/08	3	167.00	0.3	169.00	168.50	2.7	1,733	0.16%
2021/10/07	1.2	170.00	1	166.50	167.50	0.2	1,747	0.01%
2021/10/06	3.2	170.93	2	169.00	166.00	1.2	1,734	0.07%
2021/10/05	5	172.90	2	173.25	172.00	3	1,741	0.17%
2021/10/04	4.1	181.00	3	179.00	177.00	1.1	1,739	0.06%
2021/10/01	2.1	184.02	2	183.75	183.00	0.1	1,741	0.01%
2021/09/30	0.1	185.50	0	0.00	185.00	0.1	1,754	0.01%
2021/09/29	1.1	185.11	2	185.00	185.00	-0.9	1,788	-0.05%
2021/09/28	0.2	190.00	0	0.00	189.50	0.2	1,813	0.01%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/23	10	193.59	11	196.00	192.50	-1	1,957	-0.05%
2021/09/22	20.2	185.95	1	184.50	184.50	19.2	1,946	0.99%
2021/09/17	0	184.00	0	0.00	183.00	0	1,966	0.00%
2021/09/16	5	187.00	0	0.00	183.50	5	1,971	0.25%
2021/09/15	0.1	185.70	0	0.00	185.00	0.1	1,981	0.00%
2021/09/13	1.2	190.91	0	0.00	189.50	1.2	2,017	0.06%
2021/09/10	0	191.00	0	0.00	190.00	0	2,025	0.00%
2021/09/09	0	191.00	0	0.00	191.00	0	2,061	0.00%
2021/09/08	1.1	190.11	0	0.00	190.50	1.1	2,066	0.05%
2021/09/07	0.1	195.00	1	198.00	195.00	-1	2,076	-0.05%
2021/09/06	1.1	195.38	3	195.00	195.00	-2	2,096	-0.09%
2021/09/03	0.1	192.50	1	194.50	191.50	-1	2,220	-0.04%
2021/09/01	0.1	194.82	1	197.50	193.00	-0.9	2,442	-0.04%
2021/08/31	1.1	191.98	0	0.00	193.00	1.1	2,441	0.04%
2021/08/30	0	196.00	0.1	197.00	191.00	-0.1	2,448	0.00%
2021/08/27	5.1	195.03	4	201.63	195.50	1.1	2,478	0.04%
2021/08/26	0	0.00	2	198.50	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	0	183.00	0	0.00	182.00	0	2,375	0.00%
2021/08/23	1.1	183.48	1	182.50	183.00	0.1	2,384	0.00%
2021/08/19	1	185.99	1	184.00	185.00	0	2,507	0.00%
2021/08/18	0.1	189.08	0	0.00	189.00	0.1	2,548	0.00%
2021/08/17	0.1	192.75	1	190.00	190.00	-0.9	2,560	-0.04%
2021/08/16	2.1	192.43	1	193.50	190.00	1.1	2,568	0.04%
2021/08/13	2	193.75	3	194.33	195.00	-1	2,607	-0.04%
2021/08/12	2.1	192.36	1	192.00	193.00	1.1	2,629	0.04%
2021/08/11	0.1	185.50	2	185.75	186.00	-1.9	2,648	-0.07%
2021/08/10	1	186.50	1	189.00	188.00	0	2,732	0.00%
2021/08/09	7	193.71	0.6	194.00	191.00	6.5	2,839	0.23%
2021/08/06	0	202.00	0	0.00	201.00	0	2,891	0.00%
2021/08/05	0.1	204.00	3	203.67	200.00	-2.9	2,990	-0.10%
2021/08/04	5	196.00	1	197.00	196.00	4	3,147	0.13%
2021/08/03	1	197.00	1	199.00	198.00	0	3,205	0.00%
2021/07/30	4	192.01	4	193.88	193.00	0	3,320	0.00%
2021/07/29	5	188.40	6	189.75	193.00	-1	3,319	-0.03%
2021/07/28	4.1	181.47	1	180.00	179.50	3.1	3,294	0.09%
2021/07/27	2.1	187.00	1	186.00	185.00	1.1	3,317	0.03%
2021/07/26	3.1	194.68	1	194.00	192.50	2.1	3,381	0.06%
2021/07/23	1	195.00	0.1	197.00	196.00	0.9	3,441	0.03%
2021/07/22	2.4	196.55	0	0.00	195.50	2.4	3,532	0.07%
2021/07/21	2	201.49	4	197.38	197.00	-2	3,559	-0.06%
2021/07/20	1.2	206.67	1	208.00	201.50	0.2	3,588	0.01%
2021/07/16	0	206.25	1.1	204.60	204.50	-1	3,616	-0.03%
2021/07/15	1.5	207.69	1	204.00	206.50	0.5	3,641	0.01%
2021/07/14	0.3	201.40	5	202.90	203.50	-4.8	3,670	-0.13%
2021/07/13	0.1	204.00	2	206.25	203.50	-2	3,681	-0.05%
2021/07/12	1.2	206.13	1	212.00	209.00	0.2	3,690	0.00%
2021/07/09	2	207.75	2.1	210.01	207.50	-0.1	3,683	0.00%
2021/07/08	0	0.00	2	210.25	209.00	-2	3,712	-0.05%
2021/07/07	1	209.00	6	208.75	209.50	-5	3,724	-0.13%
2021/07/06	3.2	213.48	2	213.25	211.00	1.2	3,739	0.03%
2021/07/05	0.1	221.00	0	223.25	219.00	0.1	3,756	0.00%
2021/07/02	0	0.00	3	226.67	225.00	-3	3,753	-0.08%
2021/07/01	4.5	229.51	1	232.00	227.50	3.5	3,753	0.09%
2021/06/30	2	228.25	6	229.17	232.00	-4	3,737	-0.11%
2021/06/29	6	221.08	2.1	224.85	219.00	3.9	3,729	0.11%
2021/06/28	3	219.67	3	220.66	221.00	0	3,759	0.00%
2021/06/25	1	212.50	2	212.50	211.00	-1	3,815	-0.03%
2021/06/24	1	209.50	0	210.00	210.50	1	3,996	0.02%
2021/06/23	1.5	210.53	1	208.50	207.50	0.5	3,996	0.01%
2021/06/22	3.1	206.93	1	208.00	207.00	2.1	4,001	0.05%
2021/06/21	4	217.00	2	214.00	212.00	2	4,031	0.05%
2021/06/18	0	0.00	0	222.50	221.00	0	4,037	0.00%
2021/06/15	1	222.00	4.1	223.44	221.50	-3.1	4,063	-0.08%
2021/06/11	8.1	226.40	8.1	224.63	222.50	0	4,046	0.00%
2021/06/10	4.1	226.48	16.1	221.84	232.50	-12	3,944	-0.31%
2021/06/09	10.1	212.92	11	215.82	211.50	-0.9	3,939	-0.02%
2021/06/08	1	204.50	0.1	204.00	203.00	0.9	3,827	0.02%
2021/06/07	1.5	203.83	1	205.00	203.00	0.5	3,828	0.01%
2021/06/04	4.1	206.05	2	212.25	206.00	2.1	3,813	0.06%
2021/06/03	6	204.75	3	204.50	204.50	3	3,764	0.08%
2021/06/02	4.1	205.24	1	208.50	205.00	3.1	3,770	0.08%
2021/06/01	0	0.00	1	207.00	206.50	-1	3,770	-0.03%
2021/05/31	0.1	204.42	10	203.90	204.50	-9.9	3,762	-0.26%
2021/05/28	6	206.00	0	0.00	207.00	6	3,764	0.16%
2021/05/27	2	214.00	2	214.50	207.00	0	3,787	0.00%
2021/05/26	2.2	209.09	7	210.43	213.00	-4.8	3,736	-0.13%
2021/05/25	0.2	202.00	1.1	202.05	202.50	-0.9	4,135	-0.02%
2021/05/24	0.2	207.50	0	0.00	204.00	0.2	4,305	0.00%
2021/05/21	11	203.64	2	204.50	205.50	9	4,611	0.20%
2021/05/19	2	200.50	0.1	205.00	201.50	1.9	4,638	0.04%
2021/05/18	3.3	199.30	7.2	205.10	208.00	-4	4,650	-0.08%
2021/05/17	7.2	200.90	1.7	216.38	196.00	5.5	4,676	0.12%
2021/05/14	7.7	218.37	6	220.17	216.50	1.7	4,659	0.04%
2021/05/13	10	224.40	7.1	224.50	218.00	2.9	4,622	0.06%
2021/05/12	16.1	231.94	20.1	233.64	221.50	-4	4,591	-0.09%
2021/05/11	5.2	232.08	3.1	229.00	225.50	2.1	4,442	0.05%
2021/05/10	4	237.24	4	233.63	229.50	0	4,431	0.00%
2021/05/07	2	217.02	4	229.13	235.00	-2	4,396	-0.05%
2021/05/06	1	216.50	0	0.00	214.00	1	4,359	0.02%
2021/05/05	1	220.50	1	222.50	219.00	0	4,368	0.00%
2021/05/04	7.1	224.06	6	219.33	220.00	1.1	4,385	0.02%
2021/05/03	15.2	238.54	17	241.85	232.50	-1.8	4,357	-0.04%
2021/04/29	2.2	232.14	4	233.25	236.00	-1.8	4,298	-0.04%
2021/04/28	4.3	235.59	3.2	230.39	225.50	1.1	4,273	0.03%
2021/04/27	2	218.00	3	226.67	235.00	-1	4,205	-0.02%
2021/04/26	5	217.60	5	213.80	214.00	0	4,207	0.00%
2021/04/23	5.4	220.76	1	224.00	218.50	4.4	4,268	0.10%
2021/04/22	4.2	229.10	4	228.25	227.00	0.2	4,327	0.00%
2021/04/21	4.2	239.74	2	240.75	235.50	2.2	4,405	0.05%
2021/04/20	4	234.88	0	0.00	234.50	4	4,460	0.09%
2021/04/19	4	235.38	1	236.50	234.50	3	4,516	0.07%
2021/04/16	1	243.50	1	241.00	241.50	0	4,537	0.00%
2021/04/15	4	241.38	0	0.00	241.00	4	4,547	0.09%
2021/04/14	1	246.50	19	244.05	242.00	-18	4,573	-0.39%
2021/04/13	10	255.45	1	256.00	250.00	9	4,562	0.20%
2021/04/12	2	253.75	1.2	255.08	254.00	0.8	4,570	0.02%
2021/04/09	3	253.83	3.1	257.66	253.00	-0.1	4,603	0.00%
2021/04/08	3.1	253.49	0	0.00	252.00	3.1	4,658	0.07%
2021/04/07	1	258.50	1	264.00	258.00	0	4,685	0.00%
2021/04/06	9.2	261.10	11.2	264.97	259.00	-2.1	4,743	-0.04%
2021/04/01	11.4	270.19	8	271.56	267.00	3.4	4,772	0.07%
2021/03/31	6.1	268.58	7	273.79	264.50	-1	4,761	-0.02%
2021/03/30	2	276.75	1	271.50	273.00	1	4,714	0.02%
2021/03/29	14	271.57	21.5	276.47	277.00	-7.5	4,642	-0.16%
2021/03/26	0.1	256.00	0	0.00	252.50	0.1	4,518	0.00%
2021/03/25	1	256.00	3	252.50	250.00	-2	4,553	-0.04%
2021/03/24	9	255.72	7	258.93	253.50	2	4,589	0.04%
2021/03/23	3	254.17	2	250.75	250.00	1	4,732	0.02%
2021/03/22	1	245.00	5	245.31	246.50	-4	4,817	-0.08%
2021/03/19	13.1	250.57	2	251.25	251.50	11.1	4,854	0.23%
2021/03/18	7	261.07	1	264.00	258.00	6	4,961	0.12%
2021/03/17	2	260.25	0	0.00	258.00	2	5,052	0.04%
2021/03/16	0.1	264.00	12.1	265.40	261.50	-12	5,156	-0.23%
2021/03/15	9	267.22	3	275.00	262.00	6	5,168	0.12%
2021/03/12	4	261.25	0.2	263.00	261.00	3.9	5,193	0.07%
2021/03/11	0	0.00	1	265.00	263.00	-1	5,235	-0.02%
2021/03/10	1	253.50	1	252.00	252.00	0	5,273	0.00%
2021/03/09	1	252.00	0	0.00	252.00	1	5,325	0.02%
2021/03/05	0.1	255.00	0	0.00	265.00	0.1	5,415	0.00%
2021/03/04	1.1	253.57	1	253.50	251.00	0.1	5,745	0.00%
2021/03/03	6	251.33	2.1	257.14	255.50	3.9	5,817	0.07%
2021/03/02	6.2	258.41	1	245.00	245.00	5.2	5,826	0.09%
2021/02/26	4.4	262.53	1.3	268.38	260.50	3.1	5,814	0.05%
2021/02/25	22.7	293.57	22	298.86	270.00	0.7	5,776	0.01%
2021/02/24	4.2	270.19	18	272.17	288.00	-13.8	5,346	-0.26%
2021/02/23	18.1	271.41	24	271.14	262.00	-5.9	5,197	-0.11%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	5.1	229.77	8.1	226.71	231.00	-2.9	5,022	-0.06%
2021/02/18	2	209.79	3	213.17	210.00	-1	5,008	-0.02%
2021/02/17	2.4	218.82	6	214.92	208.00	-3.6	5,015	-0.07%
2021/02/05	6.2	204.54	8	213.81	220.00	-1.9	4,968	-0.04%
2021/02/04	5	199.00	0	0.00	200.00	5	4,978	0.10%
2021/02/03	2	203.25	7	200.36	198.50	-5	5,008	-0.10%
2021/02/02	7	187.36	1.1	190.00	198.00	5.9	5,037	0.12%
2021/02/01	1	182.00	6	185.50	184.50	-5	5,057	-0.10%
2021/01/29	2	191.00	11.1	188.32	184.50	-9.1	5,043	-0.18%
2021/01/28	8.2	191.69	1	194.00	192.50	7.2	5,091	0.14%
2021/01/27	1	194.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	3	197.50	8	200.00	195.00	-5	5,186	-0.10%
2021/01/25	5	206.00	1	209.50	203.00	4	5,185	0.08%
2021/01/22	1	206.50	6	208.33	207.00	-5	5,215	-0.10%
2021/01/21	0	208.00	8.1	208.55	213.50	-8	5,289	-0.15%
2021/01/20	7	208.21	2.1	208.00	207.00	4.9	5,496	0.09%
2021/01/19	5	207.00	8	207.06	206.00	-3	5,514	-0.05%
2021/01/18	27	209.85	23.5	210.21	210.00	3.5	5,560	0.06%
2021/01/15	8.2	199.33	5	198.10	199.00	3.2	5,503	0.06%
2021/01/14	12.8	193.43	8	196.94	189.00	4.8	5,417	0.09%
2021/01/13	4.1	205.95	6.1	201.78	202.00	-2	5,323	-0.04%
2021/01/12	21.1	217.38	7	217.79	213.50	14.1	5,269	0.27%
2021/01/11	5	215.60	2	215.25	212.50	3	5,204	0.06%
2021/01/08	2	221.25	0	0.00	222.50	2	5,218	0.04%
2021/01/07	1	223.50	5	225.00	225.00	-4	5,228	-0.08%
2021/01/06	3	230.49	4	226.13	225.50	-1	5,209	-0.02%
2021/01/05	6	229.83	0.2	231.50	230.50	5.9	5,220	0.11%
2021/01/04	9	232.84	2.3	233.09	229.00	6.7	5,227	0.13%
2020/12/31	4.4	253.38	14	250.25	241.00	-9.6	5,212	-0.18%
2020/12/30	9	243.44	5.3	245.81	246.50	3.7	5,118	0.07%
2020/12/29	7	251.14	12	246.29	242.00	-5	5,073	-0.10%
2020/12/28	3.1	241.65	8	243.75	244.50	-4.9	5,001	-0.10%
2020/12/25	17.3	229.88	6	232.83	231.00	11.3	4,950	0.23%
2020/12/24	3.1	229.00	0	229.00	226.00	3	4,948	0.06%
2020/12/23	4	236.63	2.1	236.07	233.00	1.9	4,959	0.04%
2020/12/22	3.3	235.58	5	238.00	237.00	-1.8	4,986	-0.04%
2020/12/21	5	235.00	0	0.00	233.50	5	4,990	0.10%
2020/12/18	0.2	240.50	5	242.00	238.50	-4.8	4,982	-0.10%
2020/12/17	26	253.00	20	248.86	240.50	6	5,021	0.12%
2020/12/16	2	237.00	8.2	246.10	248.50	-6.2	4,909	-0.13%
2020/12/15	3.2	231.32	3	228.17	226.00	0.2	5,047	0.00%
2020/12/14	2	243.25	4	251.13	238.50	-2	5,032	-0.04%
2020/12/11	8	226.19	9.1	232.48	237.50	-1.1	4,937	-0.02%
2020/12/10	9	221.39	4.5	221.06	216.00	4.5	4,882	0.09%
2020/12/09	2	235.00	4	236.13	234.50	-2	4,796	-0.04%
2020/12/08	8.2	238.84	4.2	241.33	236.00	4	4,776	0.08%
2020/12/07	4	261.50	0	0.00	255.50	4	4,665	0.09%
2020/12/04	1	266.00	0	266.00	266.00	1	4,665	0.02%
2020/12/03	5	262.20	1.2	264.59	260.00	3.8	4,726	0.08%
2020/12/02	7.1	271.35	0.5	275.10	267.50	6.6	4,730	0.14%
2020/12/01	4.1	277.11	2	280.75	274.00	2.1	4,747	0.04%
2020/11/30	10.5	286.45	3	294.17	286.00	7.5	4,774	0.16%
2020/11/27	1	287.00	4.2	288.29	292.00	-3.2	4,452	-0.07%
2020/11/26	1.1	281.27	0.2	278.04	282.00	0.9	4,425	0.02%
2020/11/25	1	283.39	0.4	280.99	276.00	0.6	4,446	0.01%
2020/11/24	1	274.51	3	276.67	274.50	-2	4,451	-0.04%
2020/11/23	3.4	277.09	3	277.83	277.50	0.4	4,506	0.01%
2020/11/20	1.1	276.95	2	275.50	274.00	-1	4,575	-0.02%
2020/11/19	5.2	284.25	3	286.50	280.50	2.2	4,582	0.05%
2020/11/18	4.3	284.05	11	281.73	287.00	-6.8	4,550	-0.15%
2020/11/17	10.5	273.23	4	271.63	277.00	6.5	4,617	0.14%
2020/11/16	1.1	269.48	1	270.00	265.00	0.1	4,598	0.00%
2020/11/13	6	268.92	7	269.64	268.50	-1	4,623	-0.02%
2020/11/12	5.1	266.77	4.1	267.07	264.50	1	4,625	0.02%
2020/11/11	2	277.00	6.5	276.88	279.00	-4.5	4,559	-0.10%
2020/11/10	9	277.61	4.2	281.00	272.00	4.8	4,573	0.10%
2020/11/09	2.1	294.60	5.2	296.31	285.00	-3.1	4,571	-0.07%
2020/11/06	3	295.33	5	296.00	296.00	-2	4,622	-0.04%
2020/11/05	5.2	296.39	3	294.00	292.00	2.2	4,673	0.05%
2020/11/04	8.1	283.01	3.3	278.73	290.00	4.8	4,689	0.10%
2020/11/03	2.3	286.41	1	287.00	280.50	1.3	4,660	0.03%
2020/11/02	1.1	293.46	0	293.00	288.00	1.1	4,729	0.02%
2020/10/30	4.2	294.90	0	0.00	293.00	4.2	4,734	0.09%
2020/10/29	0.3	296.42	1	290.00	298.00	-0.7	4,709	-0.01%
2020/10/28	15	311.43	1.2	312.92	297.00	13.8	4,687	0.29%
2020/10/27	0.2	325.00	1.4	320.35	324.50	-1.2	4,428	-0.03%
2020/10/26	1	329.00	12.4	336.68	320.00	-11.4	4,371	-0.26%
2020/10/23	5.1	344.69	6	346.33	343.00	-0.9	4,393	-0.02%
2020/10/22	4	348.72	3.3	347.27	343.00	0.8	4,372	0.02%
2020/10/20	0	0.00	7	350.43	351.00	-7	4,380	-0.16%
2020/10/19	4	348.00	0	0.00	345.00	4	4,444	0.09%
2020/10/16	0	0.00	9	347.72	344.00	-9	4,431	-0.20%
2020/10/15	5	340.80	5	343.10	338.00	0	4,524	0.00%
2020/10/14	4.1	352.35	3	351.50	345.50	1.1	4,524	0.02%
2020/10/13	4	352.63	5	351.60	350.50	-1	4,548	-0.02%
2020/10/12	1	355.50	7	354.29	349.00	-6	4,651	-0.13%
2020/10/08	5.5	349.73	6	347.83	349.50	-0.5	4,628	-0.01%
2020/10/07	1	340.47	6	341.58	338.50	-5	4,573	-0.11%
2020/10/06	0	0.00	6	342.33	342.00	-6	4,568	-0.13%
2020/10/05	2	341.50	2	338.50	344.00	0	4,614	0.00%
2020/09/30	0.3	342.00	3	339.17	342.00	-2.7	4,623	-0.06%
2020/09/29	3	335.67	2	336.50	331.00	1	4,614	0.02%
2020/09/28	6	352.92	1	357.00	343.50	5	4,689	0.11%
2020/09/25	11	350.37	5	352.80	357.00	6	4,718	0.13%
2020/09/24	6	362.75	5	335.70	345.50	1	4,785	0.02%
2020/09/23	3	342.13	1	339.00	336.00	2	4,796	0.04%
2020/09/22	11.1	344.96	3	342.67	333.00	8.1	4,843	0.17%
2020/09/21	7.2	365.16	20	366.58	359.50	-12.9	4,758	-0.27%
2020/09/18	11	349.64	8.3	356.10	367.00	2.7	4,698	0.06%
2020/09/17	0.4	334.50	1	330.00	334.50	-0.6	4,477	-0.01%
2020/09/16	3	327.83	11	326.36	324.50	-8	4,464	-0.18%
2020/09/15	5.5	325.09	15	322.80	328.50	-9.5	4,437	-0.21%
2020/09/14	6	309.00	3	307.83	312.50	3	4,488	0.07%
2020/09/11	0	0.00	2	305.25	306.00	-2	4,440	-0.05%
2020/09/10	9	304.11	3.3	303.65	301.50	5.8	4,397	0.13%
2020/09/09	2	301.75	1.8	307.71	302.00	0.3	4,361	0.01%
2020/09/08	12	289.92	16	275.41	309.50	-4	4,352	-0.09%
2020/09/07	4.1	290.73	10	297.25	283.50	-5.9	4,376	-0.13%
2020/09/04	13.2	296.48	7	294.43	300.00	6.2	4,377	0.14%
2020/09/03	4	308.63	8	308.44	306.00	-4	4,422	-0.09%
2020/09/02	2	332.50	2.8	333.21	329.50	-0.8	4,374	-0.02%
2020/09/01	2	331.50	9	332.44	330.00	-7	4,360	-0.16%
2020/08/31	4	331.38	8	330.75	339.50	-4	4,326	-0.09%
2020/08/28	7	331.14	7	321.14	322.00	0	4,298	0.00%
2020/08/27	3	327.83	6	327.81	320.50	-3	4,276	-0.07%
2020/08/26	15	327.73	11	314.32	330.00	4	4,227	0.09%
2020/08/25	10	297.80	5.8	301.19	303.00	4.2	4,205	0.10%
2020/08/24	9	300.50	6	302.17	299.00	3	4,188	0.07%
2020/08/21	12	292.92	22	293.18	293.50	-10	4,166	-0.24%
2020/08/20	8	340.69	9	338.33	303.00	-1	4,068	-0.02%
2020/08/19	7.1	329.43	9	326.67	336.50	-1.9	4,045	-0.05%
2020/08/18	8.3	298.18	8	303.44	306.50	0.3	4,028	0.01%
2020/08/17	2	277.25	4	279.25	280.00	-2	3,992	-0.05%
2020/08/14	3	277.67	3	276.00	275.00	0	4,238	0.00%
2020/08/13	7.3	270.90	10	272.10	269.50	-2.8	4,159	-0.07%
2020/08/12	9	266.58	15	273.13	278.50	-6	4,053	-0.15%
2020/08/11	13.3	251.88	8	251.63	253.50	5.3	3,946	0.13%
2020/08/10	3	237.00	15	237.73	246.50	-12	3,898	-0.31%
2020/08/07	2.3	222.83	3	223.83	224.50	-0.7	3,870	-0.02%
2020/08/06	13	230.42	10	235.10	221.00	3	3,827	0.08%
2020/08/05	2	234.50	8	229.38	226.50	-6	3,743	-0.16%
2020/08/04	4.1	210.74	1	204.50	213.50	3.1	3,744	0.08%
2020/08/03	17	193.32	1	203.50	203.50	16	3,756	0.43%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/30	0	0.00	2	168.50	168.50	-2	3,792	-0.05%
2020/07/29	16	156.22	12	154.04	153.50	4	3,833	0.10%
2020/07/28	13	170.50	1	170.50	170.50	12	3,750	0.32%
2020/07/27	20	190.55	3	195.67	189.00	17	3,731	0.46%
2020/07/24	5	212.20	6.3	214.78	210.00	-1.3	3,743	-0.03%
2020/07/23	8	209.25	28	207.61	224.50	-20	3,790	-0.53%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	39	196.44	7	197.29	194.50	32	3,912	0.82%
2020/07/20	3	216.00	2	216.00	216.00	1	3,895	0.03%
2020/07/17	9	240.17	7	240.14	240.00	2	4,122	0.05%
2020/07/16	15	272.33	6	269.33	266.50	9	4,085	0.22%
2020/07/15	4.1	296.00	2	296.00	296.00	2.1	3,937	0.05%
2020/07/14	1.1	328.50	0	0.00	328.50	1.1	3,918	0.03%
2020/07/13	0.1	364.50	0	0.00	364.50	0.1	3,934	0.00%
2020/07/10	5	407.00	7	411.43	405.00	-2	3,946	-0.05%
2020/07/09	2	463.25	0	0.00	450.00	2	3,890	0.05%
2020/07/08	1	380.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	13	385.08	3	393.67	394.50	10	3,871	0.26%
2020/07/06	2	358.50	7	353.29	359.00	-5	3,749	-0.13%
2020/07/03	7	320.14	26	315.88	326.50	-19	3,679	-0.52%
2020/07/02	3	291.19	6	289.58	297.00	-3	3,538	-0.08%
2020/07/01	20	264.18	3	269.17	270.00	17	3,447	0.49%
2020/06/30	2	246.25	3	243.00	249.00	-1	3,353	-0.03%
2020/06/29	8	232.13	0	0.00	241.50	8	3,333	0.24%
2020/06/24	10	225.50	3	225.00	228.00	7	3,300	0.21%
2020/06/23	9	251.50	1.2	256.95	240.00	7.8	3,276	0.24%
2020/06/22	7	260.43	0.2	259.00	260.00	6.8	3,249	0.21%
2020/06/19	4	248.50	90.6	241.77	251.00	-86.6	3,215	-2.69%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	4	172.50	1	172.50	172.50	3	3,126	0.10%
2020/06/11	14	219.00	20.5	218.50	191.50	-6.5	3,080	-0.21%
2020/06/10	3	203.83	7	208.29	212.50	-4	2,963	-0.13%
2020/06/09	8	188.25	10	185.80	193.50	-2	2,913	-0.07%
2020/06/08	23	170.33	0	0.00	176.00	23	2,801	0.82%
2020/06/05	0.5	160.00	0	0.00	160.00	0.5	2,761	0.02%
2020/06/04	1	153.50	2	151.00	150.50	-1	2,754	-0.04%
2020/06/03	1	151.00	4	151.25	152.50	-3	2,737	-0.11%
2020/06/02	3	139.00	10	137.00	144.00	-7	2,706	-0.26%
2020/06/01	3	138.00	5	133.30	138.50	-2	2,681	-0.07%
2020/05/29	4	143.75	5	143.00	139.50	-1	2,654	-0.04%
2020/05/28	4	128.38	7.1	129.25	134.00	-3.1	2,596	-0.12%
2020/05/27	2	122.50	5	120.40	126.00	-3	2,615	-0.11%
2020/05/26	10	130.00	2	134.00	123.50	8	2,638	0.30%
2020/05/25	4	133.13	1	128.00	132.50	3	2,589	0.12%
2020/05/22	12	115.96	5.6	117.80	125.00	6.4	2,545	0.25%
2020/05/21	2	114.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	54	124.82	22.1	125.25	127.00	31.9	2,458	1.30%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/18	0	0.00	0.7	105.00	105.00	-0.7	2,158	-0.03%
2020/05/15	10	95.80	46	95.80	95.80	-36	2,151	-1.67%
2020/05/14	4	87.10	1	87.10	87.10	3	2,131	0.14%
2020/05/13	1	75.00	5	79.20	79.20	-4	2,079	-0.19%
2020/05/11	17	75.72	14	71.11	73.00	3	1,979	0.15%
2020/05/08	11	75.84	6	75.40	75.20	5	1,939	0.26%
2020/05/07	15	70.67	16	69.16	74.00	-1	1,891	-0.05%
2020/05/06	28	69.60	10	71.81	68.00	18	1,838	0.98%
2020/05/05	3	66.00	6	66.28	67.70	-3	1,795	-0.17%
2020/05/04	5	61.60	0	0.00	61.60	5	1,715	0.29%
2020/04/30	11	56.00	12	54.79	56.00	-1	1,682	-0.06%
2020/04/29	15	53.22	0	0.00	52.80	15	1,644	0.91%
2020/04/28	7	51.77	2	51.60	51.60	5	1,625	0.31%
2020/04/27	5	55.02	27	56.22	55.80	-22	1,583	-1.39%
2020/04/24	15	55.47	24	56.05	55.10	-9	1,505	-0.60%
2020/04/23	28	51.03	17.6	50.38	51.70	10.4	1,350	0.77%
2020/04/22	13	46.14	31	46.95	47.00	-18	1,252	-1.44%
2020/04/21	42	46.10	27.9	46.10	46.10	14.1	1,106	1.27%
2020/04/14	1	32.25	2	32.05	31.55	-1	795	-0.13%
2020/04/13	3	31.13	2	30.15	31.30	1	778	0.13%
2020/04/09	3	29.77	0	0.00	30.10	3	766	0.39%
2020/04/08	6	30.10	0	0.00	29.85	6	758	0.79%
2020/04/01	0	0.00	2	24.90	24.90	-2	770	-0.26%
2020/03/31	0	0.00	2	25.00	24.85	-2	789	-0.25%
2020/03/30	2	24.35	0	0.00	24.80	2	792	0.25%
2020/03/27	0	0.00	1	25.20	24.90	-1	791	-0.13%
2020/03/24	0	0.00	1	23.10	23.15	-1	770	-0.13%
2020/03/20	5	21.40	0	0.00	21.35	5	757	0.66%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/13	0	0.00	21	25.79	26.50	-21	718	-2.92%
2020/03/12	0	0.00	3	29.30	28.50	-3	696	-0.43%
2020/03/11	0	0.00	13	30.23	29.85	-13	694	-1.87%
2020/03/10	0	0.00	2	29.70	30.15	-2	715	-0.28%
2020/03/09	3	31.25	1	31.20	30.75	2	712	0.28%
2020/03/06	1	31.15	0	0.00	31.20	1	695	0.14%
2020/03/04	0	0.00	1	30.25	30.50	-1	690	-0.14%
2020/03/03	1	30.75	0	0.00	30.60	1	687	0.15%
2020/03/02	1	30.15	0	0.00	30.80	1	681	0.15%
2020/02/27	13	32.45	0	0.00	31.30	13	662	1.96%
2020/02/26	3	33.10	0	0.00	33.10	3	607	0.49%
2020/02/25	0	0.00	1	29.75	30.10	-1	550	-0.18%
2020/02/20	22	30.72	2	30.65	30.55	20	588	3.40%
2020/02/12	5	29.27	0	0.00	29.45	5	565	0.88%
2020/02/03	1	26.35	2	25.95	26.45	-1	536	-0.19%
2020/01/14	0	0.00	1	29.65	29.90	-1	530	-0.19%
2019/12/30	1	30.40	5	29.55	29.80	-4	481	-0.83%
2019/12/27	0	0.00	6.5	31.77	31.70	-6.5	453	-1.42%
2019/12/24	0	0.00	1	29.60	29.40	-1	402	-0.25%
2019/12/18	1	29.20	0	0.00	29.15	1	395	0.25%
2019/12/16	0	0.00	1	29.80	29.25	-1	396	-0.25%
2019/12/13	0	0.00	1	28.75	28.50	-1	386	-0.26%
2019/12/10	0.4	29.20	0	0.00	29.35	0.4	385	0.10%
2019/12/05	2	30.55	0	0.00	30.80	2	375	0.53%
2019/12/04	5	29.36	1	29.50	29.50	4	350	1.14%
2019/11/22	1	29.90	0	0.00	29.80	1	354	0.28%
2019/11/21	1	29.95	5	30.15	29.50	-4	345	-1.16%
2019/11/20	5	28.95	2	28.83	29.35	3	324	0.92%
2019/11/18	0	0.00	2.4	27.30	27.15	-2.4	305	-0.80%
2019/11/08	0	0.00	0.1	26.85	26.95	-0.1	332	-0.02%
2019/11/07	0	0.00	2	26.85	26.85	-2	335	-0.60%
2019/11/06	0	0.00	8	26.60	26.60	-8	334	-2.39%
2019/10/31	0	0.00	2	27.05	27.05	-2	343	-0.58%
2019/10/29	3	26.50	0	0.00	26.60	3	341	0.88%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/25	2	27.80	0	0.00	27.75	2	328	0.61%
2019/10/23	0	0.00	0	27.70	27.70	0	332	0.00%
2019/10/16	1	27.55	0	0.00	27.60	1	353	0.28%
2019/10/09	0	0.00	1	27.80	27.80	-1	359	-0.28%
2019/10/04	3	27.50	4.8	27.73	27.90	-1.8	354	-0.52%
2019/09/27	0	0.00	2	29.08	29.05	-2	340	-0.59%
2019/09/26	0	0.00	1	29.25	29.25	-1	342	-0.29%
2019/09/25	0	0.00	0.1	29.00	29.20	-0.1	341	-0.02%
2019/09/24	0	0.00	1	29.40	29.40	-1	342	-0.29%
2019/09/19	1	29.20	0	0.00	29.15	1	340	0.29%
2019/09/17	0	0.00	1	29.75	29.60	-1	335	-0.30%
2019/08/23	1	29.95	2	29.80	29.80	-1	292	-0.34%
2019/08/22	1	30.55	0	0.00	30.70	1	280	0.36%
2019/08/20	1	30.85	2	30.80	30.90	-1	271	-0.37%
2019/08/19	2	30.00	0	0.00	30.75	2	252	0.79%
2019/08/16	1	29.30	0	0.00	29.30	1	234	0.43%
2019/08/12	0	0.00	0.2	29.00	29.10	-0.2	226	-0.09%
2019/08/07	0	0.00	1	28.75	28.75	-1	226	-0.44%
2019/07/25	2	29.00	0	0.00	29.05	2	211	0.94%
2019/07/19	0	29.20	0	0.00	29.35	0	207	0.00%
2019/07/18	0	29.15	0	0.00	29.35	0	208	0.01%
2019/05/23	0	0.00	1	26.95	26.95	-1	407	-0.25%
2019/05/17	0	0.00	1	26.85	26.85	-1	543	-0.18%
2019/05/16	0	0.00	1	27.35	27.35	-1	552	-0.18%
2019/05/14	0	0.00	1	26.60	27.15	-1	554	-0.18%
2019/05/13	2	27.00	2	27.00	27.00	0	553	0.00%
2019/04/18	0	0.00	0.1	29.40	29.55	-0.1	564	-0.01%
2019/04/10	0	0.00	2	29.80	29.80	-2	571	-0.35%
2019/04/01	0	0.00	3	29.15	28.95	-3	560	-0.54%
2019/03/22	1	29.75	1	29.70	29.70	0	557	0.00%
2019/03/18	1	29.00	0	0.00	29.00	1	550	0.18%
2019/03/14	1	30.25	2	29.90	30.00	-1	526	-0.19%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	0	0.00	1	31.75	31.65	-1	508	-0.20%
2019/03/08	3	33.30	0	0.00	33.10	3	504	0.59%
2019/03/06	0	31.80	0	0.00	32.00	0	463	0.00%
2019/03/05	1	32.00	0	0.00	31.80	1	463	0.22%
2019/03/04	0	0.00	1	32.65	32.05	-1	462	-0.22%
2019/02/27	0	0.00	1	31.65	31.55	-1	455	-0.22%
2019/02/25	1	30.95	0	0.00	30.95	1	461	0.22%
2019/02/21	1	32.70	0	0.00	32.25	1	447	0.22%
2019/02/20	0	0.00	4	32.20	32.00	-4	431	-0.93%
2019/02/19	4	32.00	0	0.00	31.60	4	421	0.95%
2019/02/18	2	32.70	1	32.70	32.70	1	387	0.26%
2019/01/25	0	0.00	1	27.70	27.45	-1	315	-0.32%
2019/01/04	2	27.10	2	26.88	26.80	0	401	0.00%
2019/01/02	0	0.00	6	26.70	26.60	-6	474	-1.26%
2018/12/28	1	26.20	1	26.15	26.15	0	545	0.00%
2018/12/27	0	0.00	1	26.15	26.15	-1	563	-0.18%
2018/12/26	0	0.00	1	26.20	26.20	-1	575	-0.17%
2018/12/25	5	26.44	0	0.00	26.20	5	581	0.86%
2018/12/24	1	26.55	1	26.55	26.55	0	581	0.00%
2018/12/22	1	26.70	0	0.00	26.55	1	585	0.17%
2018/12/21	0	0.00	2	26.70	26.75	-2	590	-0.34%
2018/12/20	1	26.75	4	26.70	26.70	-3	596	-0.50%
2018/12/14	0	0.00	1	27.00	26.80	-1	614	-0.16%
2018/12/13	0	0.00	1	26.85	26.85	-1	618	-0.16%
2018/12/07	1	27.00	1	27.00	27.00	0	681	0.00%
2018/12/03	1	28.60	10	28.65	28.30	-9	779	-1.15%
2018/11/30	11	28.96	1	28.80	28.55	10	780	1.28%
2018/11/28	1	28.10	1	27.95	27.95	0	760	0.00%
2018/11/27	1	28.00	1	28.00	28.00	0	757	0.00%
2018/11/23	0	0.00	1	27.70	27.70	-1	756	-0.13%
2018/11/14	1	27.05	1	27.10	27.10	0	745	0.00%
2018/11/08	0	0.00	5	28.80	28.35	-5	747	-0.67%
2018/11/02	0	0.00	3	27.00	26.95	-3	734	-0.41%
2018/11/01	0	0.00	5	27.02	27.00	-5	733	-0.68%
2018/10/29	1	26.95	0	0.00	26.90	1	740	0.14%
2018/10/26	2	27.58	1	27.70	27.80	1	735	0.14%
2018/10/25	1	27.70	1	27.90	27.75	0	731	0.00%
2018/10/24	0	0.00	1	28.70	28.70	-1	726	-0.14%
2018/10/23	3	29.33	1	29.20	29.20	2	717	0.28%
2018/10/22	2	29.55	1	29.95	29.35	1	708	0.14%
2018/10/18	0	0.00	1	29.45	28.70	-1	687	-0.15%
2018/10/17	5	27.20	4	27.81	28.25	1	671	0.15%
2018/10/15	0	0.00	1	26.80	26.55	-1	658	-0.15%
2018/10/12	2	24.80	3	25.73	26.05	-1	655	-0.15%
2018/10/11	5	26.22	2	26.20	26.20	3	652	0.46%
2018/10/09	4	29.94	0	0.00	29.10	4	630	0.63%
2018/10/08	2	31.90	3	31.47	31.90	-1	578	-0.17%
2018/10/05	0	0.00	4	28.15	29.00	-4	511	-0.78%
2018/10/04	0	0.00	4	29.28	29.40	-4	502	-0.80%
2018/10/02	0	0.00	1	28.55	28.45	-1	513	-0.19%
2018/10/01	0	0.00	1	28.70	28.60	-1	522	-0.19%
2018/09/28	1	28.05	0	0.00	28.25	1	531	0.19%
2018/09/27	1	28.80	0	0.00	28.30	1	538	0.19%
2018/09/26	1	28.35	1	28.75	28.50	0	536	0.00%
2018/09/25	1	27.40	3	27.47	27.40	-2	532	-0.38%
2018/09/21	1	27.30	0	0.00	27.60	1	534	0.19%
2018/09/20	2	27.85	2	28.20	27.70	0	533	0.00%
2018/09/19	0	0.00	1	27.80	27.80	-1	541	-0.18%
2018/09/18	2	28.25	1	28.10	28.10	1	544	0.18%
2018/09/17	0	0.00	18	29.50	29.00	-18	540	-3.33%
2018/09/14	4	29.08	15	29.24	29.05	-11	538	-2.04%
2018/09/13	9	30.50	3	29.73	29.20	6	531	1.13%
2018/09/12	1	28.15	10	28.83	29.20	-9	495	-1.82%
2018/09/11	2	26.80	0	0.00	26.55	2	472	0.42%
2018/09/10	31	27.44	0	0.00	27.05	31	469	6.60%
2018/09/07	0	0.00	2	28.03	28.95	-2	447	-0.45%
2018/09/06	0	0.00	1	26.50	26.40	-1	412	-0.24%
2018/09/03	0	0.00	1	25.80	25.60	-1	453	-0.22%
2018/08/31	0	0.00	2.1	25.90	26.00	-2.1	470	-0.44%
2018/08/24	1	25.70	0	0.00	25.85	1	563	0.18%
2018/08/23	0	0.00	3	26.58	26.40	-3	598	-0.50%
2018/08/22	0	0.00	3	25.50	25.40	-3	620	-0.48%
2018/08/21	1	25.40	1	25.60	25.70	0	651	0.00%
2018/08/20	1	25.60	0	0.00	25.40	1	671	0.15%
2018/08/17	3	26.15	0	0.00	25.70	3	693	0.43%
2018/08/16	1	25.90	4	25.85	25.85	-3	710	-0.42%
2018/08/15	2	25.93	2	25.95	25.95	0	725	0.00%
2018/08/14	2	26.50	4	26.65	26.70	-2	748	-0.27%
2018/08/13	4	26.88	6	26.58	26.35	-2	758	-0.26%
2018/08/10	0	0.00	2	28.30	28.30	-2	760	-0.26%
2018/08/07	3	29.17	2	29.00	29.00	1	849	0.12%
2018/08/06	1	29.10	1	29.45	29.50	0	899	0.00%
2018/08/03	2	29.30	0	0.00	29.10	2	939	0.21%
2018/08/02	1	29.10	2	28.75	28.75	-1	987	-0.10%
2018/08/01	0	0.00	1	29.35	29.00	-1	1,061	-0.09%
2018/07/31	1	28.80	0	0.00	28.60	1	1,129	0.09%
2018/07/30	0	0.00	5	28.60	28.60	-5	1,254	-0.40%
2018/07/27	0	0.00	1	29.45	29.10	-1	1,441	-0.07%
2018/07/24	3	29.20	2	29.30	29.05	1	1,792	0.06%
2018/07/23	1	28.95	0	0.00	28.80	1	1,802	0.06%
2018/07/20	0	0.00	2	29.95	29.70	-2	1,821	-0.11%
2018/07/19	3	29.92	0	0.00	29.90	3	1,839	0.16%
2018/07/18	4	30.64	2	30.05	30.05	2	1,863	0.11%
2018/07/17	2	31.43	2	31.88	31.10	0	1,877	0.00%
2018/07/16	0	0.00	0	31.00	31.10	0	1,899	0.00%
2018/07/13	2	31.93	1	32.45	31.70	1	1,924	0.05%
2018/07/12	2	31.65	1	31.95	31.95	1	1,933	0.05%
2018/07/11	4	31.94	1	31.80	31.65	3	1,944	0.15%
2018/07/09	0	0.00	7	28.91	29.05	-7	1,979	-0.35%
2018/07/06	3	28.22	3	28.00	27.90	0	2,023	0.00%
2018/07/05	3	28.18	22	27.99	27.90	-19	2,052	-0.93%
2018/07/04	1	29.35	0	0.00	29.10	1	2,132	0.05%
2018/07/03	1	29.85	0	0.00	29.85	1	2,203	0.05%
2018/07/02	3	31.32	1	31.60	30.60	2	2,208	0.09%
2018/06/29	1	31.00	1	30.95	30.70	0	2,214	0.00%
2018/06/28	4	30.93	5	30.64	30.40	-1	2,217	-0.05%
2018/06/27	0	0.00	9	31.74	31.65	-9	2,215	-0.41%
2018/06/26	3	32.67	2	32.25	32.25	1	2,218	0.05%
2018/06/25	2	32.90	0	0.00	32.80	2	2,227	0.09%
2018/06/21	3	33.00	0	0.00	32.90	3	2,272	0.13%
2018/06/19	0	0.00	1	32.80	32.75	-1	2,299	-0.04%
2018/06/14	3	33.20	4	32.85	32.85	-1	2,338	-0.04%
2018/06/13	0	0.00	1	33.60	33.60	-1	2,377	-0.04%
2018/06/12	1	34.25	1	33.95	33.95	0	2,404	0.00%
2018/06/11	7	33.66	2	33.90	34.70	5	2,475	0.20%
2018/06/08	2	33.70	0	0.00	33.10	2	2,514	0.08%
2018/06/07	3	34.32	3	34.12	33.85	0	2,502	0.00%
2018/06/06	5	34.75	2	34.45	34.45	3	2,494	0.12%
2018/06/05	3	36.17	1	36.15	35.45	2	2,487	0.08%
2018/06/04	4	36.25	1	36.15	35.90	3	2,490	0.12%
2018/06/01	3	36.35	3	36.40	36.50	0	2,497	0.00%
2018/05/31	6	35.18	1	36.20	36.25	5	2,534	0.20%
2018/05/30	5	34.95	3	34.73	34.60	2	2,564	0.08%
2018/05/29	0	0.00	1	37.50	35.75	-1	2,547	-0.04%
2018/05/28	4	36.88	4	36.64	36.45	0	2,557	0.00%
2018/05/25	2	37.35	2	36.80	36.80	0	2,556	0.00%
2018/05/24	19	37.76	3	37.62	37.60	16	2,532	0.63%
2018/05/23	1	38.30	1	37.90	38.00	0	2,517	0.00%
2018/05/22	0	0.00	3	38.55	37.75	-3	2,501	-0.12%
2018/05/21	5	37.56	2	37.50	37.50	3	2,476	0.12%
2018/05/18	1	37.30	2	37.00	37.15	-1	2,467	-0.04%
2018/05/17	5	37.94	2	37.20	37.20	3	2,454	0.12%
2018/05/16	1	38.45	3	38.83	38.50	-2	2,429	-0.08%
2018/05/15	10	39.03	7	38.67	38.45	3	2,403	0.12%
2018/05/14	7	37.61	5	39.00	39.00	2	2,370	0.08%
2018/05/11	11	36.93	4	36.05	36.05	7	2,323	0.30%
2018/05/10	4	37.56	4	37.93	37.90	0	2,277	0.00%
2018/05/09	7	38.56	4	37.93	37.60	3	2,226	0.13%
2018/05/08	4	40.69	5	40.30	39.65	-1	2,153	-0.05%
2018/05/07	4	40.51	6	42.33	40.70	-2	2,087	-0.10%
2018/05/04	16	39.67	31	38.81	40.40	-15	1,959	-0.77%
2018/05/03	66	39.12	86	38.91	39.60	-20	1,774	-1.13%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	11	31.90	5	30.79	32.75	6	1,461	0.41%
2018/04/27	4	29.95	17	30.12	29.80	-13	1,421	-0.91%
2018/04/26	9	31.13	14	31.47	30.00	-5	1,409	-0.35%
2018/04/25	3	30.13	8	30.38	31.50	-5	1,391	-0.36%
2018/04/24	6	30.23	5	31.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	3	32.10	31.90	-3	1,352	-0.22%
2018/04/20	4	31.89	1	30.85	31.70	3	1,337	0.22%
2018/04/19	0	0.00	3	30.87	31.20	-3	1,325	-0.23%
2018/04/18	1	30.40	8	30.03	29.45	-7	1,300	-0.54%
2018/04/17	6	30.07	0	0.00	29.85	6	1,287	0.47%
2018/04/16	4	31.08	8.3	31.01	30.60	-4.3	1,273	-0.34%
2018/04/13	2	31.98	4	32.16	31.80	-2	1,253	-0.16%
2018/04/12	14	32.69	1	32.45	32.30	13	1,235	1.05%
2018/04/11	7	30.71	3	30.67	31.85	4	1,180	0.34%
2018/04/10	11	31.26	11	30.75	30.80	0	1,142	0.00%
2018/04/09	1	29.90	6	29.77	30.05	-5	1,055	-0.47%
2018/04/02	1	27.70	0	0.00	27.00	1	971	0.10%
2018/03/31	1	27.30	0	0.00	27.30	1	962	0.10%
2018/03/30	0	0.00	1	27.25	27.20	-1	956	-0.10%
2018/03/29	0	0.00	2	27.53	27.50	-2	947	-0.21%
2018/03/27	0	0.00	4	27.70	27.70	-4	936	-0.43%
2018/03/26	10	28.48	1	28.50	28.35	9	921	0.98%
2018/03/22	1	26.80	1	26.80	26.80	0	865	0.00%
2018/03/21	3	28.00	2	27.50	27.55	1	844	0.12%
2018/03/20	0	0.00	2	27.98	27.75	-2	820	-0.24%
2018/03/19	2	28.23	6	27.48	28.10	-4	796	-0.50%
2018/03/16	5	26.85	14	26.91	27.30	-9	748	-1.20%
2018/03/15	18	27.19	6	27.74	27.30	12	717	1.67%
2018/03/14	2	25.73	7	26.44	26.45	-5	634	-0.79%
2018/03/13	0	0.00	4	24.08	24.05	-4	580	-0.69%
2018/03/12	3	24.40	0	0.00	24.20	3	578	0.52%
2018/03/09	0	0.00	1	23.85	23.80	-1	570	-0.18%
2018/03/07	5	25.19	1	25.05	24.90	4	543	0.74%
2018/03/06	3	26.30	2	24.75	25.15	1	517	0.19%
2018/03/05	0	0.00	61	25.06	25.15	-61	458	-13.29%
2018/03/01	1	23.45	0	0.00	23.40	1	384	0.26%
2018/02/27	0	0.00	2	21.93	22.60	-2	345	-0.58%
2018/02/09	0	0.00	3	19.30	19.65	-3	341	-0.88%
2018/02/07	4	20.15	0	0.00	20.00	4	347	1.15%
2018/02/05	0	0.00	2	20.78	21.00	-2	337	-0.59%
2018/01/31	0	0.00	1	20.65	20.70	-1	334	-0.30%
2018/01/25	0	0.00	0.3	21.20	21.30	-0.3	332	-0.08%
2018/01/17	0	0.00	3	22.20	22.10	-3	336	-0.89%
2018/01/16	3	22.78	0	0.00	22.75	3	340	0.88%
2018/01/15	0	0.00	1	21.85	22.75	-1	335	-0.30%
2018/01/09	1	22.30	0.2	21.65	21.85	0.8	323	0.24%
2018/01/08	0	0.00	1	21.80	21.80	-1	322	-0.31%
2018/01/03	0	0.00	1	21.20	20.70	-1	303	-0.33%