合一 (4743)-富邦-員林券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527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-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	150.02	7	150.64	153.00	-6	2,127	-0.28%
2024/05/09	0	153.50	7	155.99	152.50	-7	2,118	-0.33%
2024/05/08	0.1	154.49	4	153.75	157.00	-3.9	2,123	-0.18%
2024/05/07	0	157.50	3	156.83	156.00	-3	2,124	-0.14%
2024/05/06	0	159.50	0	0.00	159.50	0	2,118	0.00%
2024/05/03	3	160.50	2	158.25	158.00	1	2,117	0.05%
2024/05/02	1	158.00	1	159.00	160.50	0	2,117	0.00%
2024/04/30	0	0.00	0	159.00	158.50	0	2,127	0.00%
2024/04/29	3	157.83	1	155.50	159.00	2	2,132	0.09%
2024/04/26	4	153.50	0	153.00	153.00	4	2,157	0.18%
2024/04/24	0	154.00	8	154.00	153.50	-8	2,194	-0.36%
2024/04/23	11	153.41	8.1	153.28	155.00	2.9	2,234	0.13%
2024/04/22	9	150.61	20	148.78	149.00	-11	2,232	-0.49%
2024/04/19	3.6	148.44	24	150.10	145.50	-20.4	2,196	-0.93%
2024/04/18	1	158.47	1	159.50	157.00	0	2,122	0.00%
2024/04/17	2	159.00	0	0.00	158.00	2	2,098	0.10%
2024/04/16	6.3	160.91	9.4	161.16	159.00	-3.1	2,084	-0.15%
2024/04/15	9.2	167.15	3	167.67	166.00	6.2	2,027	0.30%
2024/04/12	1.1	172.57	8	175.44	172.00	-6.9	1,995	-0.35%
2024/04/11	2	175.75	2	176.75	175.50	0	1,988	0.00%
2024/04/10	7	174.86	2	176.00	175.00	5	2,051	0.24%
2024/04/09	7	175.00	0	0.00	173.50	7	2,053	0.34%
2024/04/08	6	174.75	5.4	173.75	174.00	0.6	2,046	0.03%
2024/04/03	3	171.00	3	171.50	172.00	0	2,026	0.00%
2024/04/02	1.1	172.54	15	173.00	172.50	-13.9	2,041	-0.68%
2024/04/01	9	178.71	7.1	176.82	172.50	1.9	2,083	0.09%
2024/03/29	0	0.00	2	173.50	175.50	-2	2,047	-0.10%
2024/03/28	2	174.50	6	174.75	174.00	-4	2,049	-0.20%
2024/03/27	8	174.75	2	175.25	174.00	6	2,041	0.29%
2024/03/26	4.1	174.16	5	174.20	171.00	-0.9	2,022	-0.04%
2024/03/25	3	173.50	3	174.50	173.00	0	2,009	0.00%
2024/03/22	1	173.50	0	0.00	172.50	1	2,007	0.05%
2024/03/21	2	171.25	0	168.47	172.50	2	2,006	0.10%
2024/03/20	1	168.50	1	169.00	167.00	0	2,021	0.00%
2024/03/19	0	165.50	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1.1	165.19	1	165.50	165.00	0.1	2,039	0.01%
2024/03/15	2.1	168.26	2	168.50	168.00	0.1	2,045	0.01%
2024/03/14	8	168.88	9	169.94	168.00	-1	2,049	-0.05%
2024/03/13	1	167.51	36	170.03	167.00	-35	2,040	-1.71%
2024/03/12	5	171.40	5.3	172.25	171.00	-0.3	2,034	-0.01%
2024/03/11	7	171.36	12	171.75	170.50	-5	2,075	-0.24%
2024/03/08	10	179.60	6	182.42	171.00	4	2,127	0.19%
2024/03/07	26	169.91	11.1	176.03	184.00	15	2,013	0.74%
2024/03/06	3	168.17	1	170.50	167.50	2	1,906	0.11%
2024/03/05	13	169.46	0	0.00	168.50	13	1,922	0.68%
2024/03/04	2	170.76	1	171.00	171.00	1	1,918	0.05%
2024/03/01	2	174.75	11	175.86	174.00	-9	1,908	-0.47%
2024/02/29	36	176.93	3	176.33	176.50	33	1,955	1.69%
2024/02/27	4	177.63	34	178.00	177.00	-30	1,975	-1.52%
2024/02/26	2	180.75	3	179.17	181.00	-1	1,996	-0.05%
2024/02/23	7	176.71	9	177.28	176.50	-2	2,029	-0.10%
2024/02/22	38	176.47	14	176.00	175.50	24	2,078	1.16%
2024/02/21	13.1	179.66	5	180.40	177.00	8.1	2,111	0.38%
2024/02/20	7	177.79	7	178.14	178.00	0	2,187	0.00%
2024/02/19	16	178.56	3	179.50	178.00	13	2,289	0.57%
2024/02/16	6	177.00	5.1	174.94	177.00	0.9	2,342	0.04%
2024/02/15	3.1	172.53	5	172.60	173.00	-1.9	2,486	-0.08%
2024/02/05	0	0.00	8	172.94	172.50	-8	2,681	-0.30%
2024/02/02	4	174.50	6	175.08	174.00	-2	3,394	-0.06%
2024/01/31	1	172.50	2	173.25	173.00	-1	4,077	-0.02%
2024/01/30	1.2	172.79	0.2	173.50	172.50	1	4,184	0.02%
2024/01/29	1	175.00	1.1	175.97	175.50	-0.1	4,197	0.00%
2024/01/26	3	176.00	4	176.62	176.50	-1	4,221	-0.02%
2024/01/25	3	174.34	1	174.00	174.00	2	4,249	0.05%
2024/01/24	2	178.25	0	0.00	176.50	2	4,272	0.05%
2024/01/23	0	178.50	14	179.50	179.50	-14	4,318	-0.32%
2024/01/22	3	180.17	3	180.33	179.50	0	4,396	0.00%
2024/01/19	13	173.54	10	175.40	175.50	3	4,512	0.07%
2024/01/18	8	172.13	11	173.27	172.50	-3	4,585	-0.07%
2024/01/17	28.7	173.51	0	0.00	172.50	28.7	4,637	0.62%
2024/01/16	17.5	179.20	0	181.50	177.50	17.5	4,672	0.37%
2024/01/15	4	181.00	0	0.00	182.50	4	4,718	0.09%
2024/01/12	2.1	182.69	2	184.22	180.00	0.1	4,792	0.00%
2024/01/11	1	182.51	1	184.00	184.00	0	4,915	0.00%
2024/01/10	3	181.67	3	183.33	183.50	0	4,917	0.00%
2024/01/09	0	182.29	0	0.00	182.00	0	4,919	0.00%
2024/01/08	1	183.50	1	185.50	183.50	0	4,950	0.00%
2024/01/05	6	183.50	6	184.75	184.50	0	4,950	0.00%
2024/01/04	15.3	184.73	0	0.00	183.00	15.3	4,935	0.31%
2024/01/03	2	193.75	2	193.00	192.00	0	4,867	0.00%
2024/01/02	0	194.03	0	0.00	193.50	0	4,860	0.00%
2023/12/28	0	193.28	17	193.76	192.50	-17	4,892	-0.35%
2023/12/27	11	198.09	7.3	200.22	196.50	3.7	4,874	0.08%
2023/12/26	5.3	195.49	5	196.20	197.00	0.3	4,828	0.01%
2023/12/25	17	195.35	0	0.00	192.50	17	4,823	0.35%
2023/12/22	0	194.50	0	0.00	194.50	0	4,819	0.00%
2023/12/20	1	192.50	1	194.00	191.50	0	4,828	0.00%
2023/12/19	1	191.99	0	0.00	191.50	1	4,825	0.02%
2023/12/18	6	194.25	0	0.00	193.50	6	4,828	0.13%
2023/12/15	3	196.49	4	196.75	196.50	-1	4,818	-0.02%
2023/12/14	6	193.33	6	195.25	193.00	0	4,797	0.00%
2023/12/13	0	192.00	1	191.50	191.00	-1	4,784	-0.02%
2023/12/12	18	194.03	3	195.50	194.50	15	4,793	0.31%
2023/12/11	1	191.51	0.1	191.50	191.00	0.9	4,781	0.02%
2023/12/08	2	193.26	0	0.00	193.50	2	4,776	0.04%
2023/12/07	0	195.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	1.1	196.03	0	0.00	195.50	1.1	4,769	0.02%
2023/12/05	14	200.64	9	199.61	198.00	5	4,730	0.11%
2023/12/04	7	205.86	6	207.92	205.00	1	4,664	0.02%
2023/12/01	5.5	205.64	5	208.20	205.00	0.5	4,661	0.01%
2023/11/30	8	206.62	0.1	205.50	205.00	8	4,703	0.17%
2023/11/29	1.5	207.27	1	207.50	208.00	0.5	4,676	0.01%
2023/11/28	3	204.17	0	0.00	204.00	3	4,681	0.06%
2023/11/27	16.5	209.05	15.1	205.81	204.00	1.5	4,723	0.03%
2023/11/24	2	204.00	2	203.25	205.00	0	4,718	0.00%
2023/11/22	8.5	207.38	6	208.17	204.50	2.5	4,667	0.05%
2023/11/21	2	204.00	0	0.00	205.50	2	4,608	0.04%
2023/11/20	7	207.14	8	206.94	206.00	-1	4,561	-0.02%
2023/11/17	14.5	207.95	3	206.50	206.50	11.5	4,525	0.25%
2023/11/16	40	215.41	13	217.62	211.50	27	4,449	0.61%
2023/11/15	5	214.50	3.1	215.82	214.00	1.9	4,358	0.04%
2023/11/14	16.4	211.71	37.1	213.89	211.50	-20.6	4,298	-0.48%
2023/11/13	14.2	219.79	9	222.22	218.00	5.2	4,157	0.13%
2023/11/10	49.3	232.52	54.3	228.00	220.50	-5	3,987	-0.12%
2023/11/09	6.1	225.62	8.8	229.00	230.50	-2.8	3,300	-0.08%
2023/11/08	31.1	224.78	25	223.62	226.50	6.1	3,149	0.19%
2023/11/07	2	214.25	3	217.17	217.50	-1	2,710	-0.04%
2023/11/06	1	197.02	2	196.50	198.00	-1	2,615	-0.04%
2023/11/03	1	194.00	1	197.00	193.00	0	2,610	0.00%
2023/11/02	3.1	192.48	3	193.67	192.00	0.1	2,602	0.00%
2023/11/01	8.3	196.23	0	0.00	195.50	8.3	2,578	0.32%
2023/10/31	1.1	200.52	2	197.50	196.00	-0.9	2,560	-0.03%
2023/10/30	0	0.00	1	201.00	198.00	-1	2,538	-0.04%
2023/10/27	5	199.90	13	201.57	203.50	-8	2,469	-0.32%
2023/10/26	5	196.00	4	196.25	197.00	1	2,330	0.04%
2023/10/25	12	195.38	14.1	195.43	194.50	-2.1	2,262	-0.09%
2023/10/24	2	187.50	0	0.00	189.50	2	2,193	0.09%
2023/10/23	14	189.29	9	190.50	189.00	5	2,128	0.23%
2023/10/20	7	186.57	5	189.30	183.50	2	2,068	0.10%
2023/10/19	1.5	191.12	14	187.97	190.50	-12.6	1,999	-0.63%
2023/10/18	0	176.00	0	0.00	175.00	0	1,914	0.00%
2023/10/17	2	179.00	0	0.00	180.00	2	1,942	0.10%
2023/10/16	0	178.00	3.1	180.71	181.50	-3.1	1,970	-0.16%
2023/10/13	1	177.43	0	0.00	173.50	1	1,970	0.05%
2023/10/12	0	175.25	0	0.00	176.00	0	2,041	0.00%
2023/10/11	0	176.00	0	0.00	176.50	0	2,082	0.00%
2023/10/06	1	176.50	1.1	178.45	176.50	-0.1	2,150	-0.01%
2023/10/05	1	173.98	1	174.50	174.00	0	2,162	0.00%
2023/10/04	0	169.00	3	168.83	168.50	-3	2,161	-0.14%
2023/10/03	0	173.50	0	0.00	172.00	0	2,159	0.00%
2023/09/28	1	175.50	1	178.00	174.50	0	2,192	0.00%
2023/09/27	0	0.00	2	174.50	177.00	-2	2,192	-0.09%
2023/09/26	4	174.51	0	0.00	173.50	4	2,207	0.18%
2023/09/25	3	179.50	1	181.50	178.50	2	2,234	0.09%
2023/09/22	0	176.50	2	175.50	176.50	-2	2,249	-0.09%
2023/09/21	1	178.00	1	176.51	176.50	0	2,291	0.00%
2023/09/20	1	179.01	0	0.00	179.50	1	2,317	0.04%
2023/09/19	5.1	182.19	0	0.00	181.00	5.1	2,392	0.21%
2023/09/18	1	186.00	3	186.33	185.00	-2	2,399	-0.08%
2023/09/15	3	185.50	6	186.58	186.00	-3	2,417	-0.12%
2023/09/14	1	182.50	0.1	182.00	183.00	0.9	2,393	0.04%
2023/09/13	1	179.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	0	180.00	0	0.00	180.50	0	2,467	0.00%
2023/09/08	2	175.25	0	0.00	179.00	2	2,525	0.08%
2023/09/07	1	177.53	0.3	179.00	177.50	0.7	2,525	0.03%
2023/09/06	0	179.50	0	0.00	179.00	0	2,527	0.00%
2023/09/05	3	182.00	1	179.50	181.50	2	2,517	0.08%
2023/09/04	0.1	193.95	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	1.4	197.71	1	195.00	195.00	0.4	2,466	0.02%
2023/08/31	3.5	200.24	4	199.38	198.50	-0.5	2,460	-0.02%
2023/08/30	4	197.31	5.1	194.75	198.00	-1.1	2,432	-0.04%
2023/08/29	1	187.00	1	185.50	188.00	0	2,446	0.00%
2023/08/28	1	182.98	1	184.50	182.50	0	2,446	0.00%
2023/08/25	0	181.67	0	0.00	181.50	0	2,464	0.00%
2023/08/24	0	181.75	0	0.00	181.00	0	2,472	0.00%
2023/08/23	0	183.00	0.1	182.50	182.00	0	2,485	0.00%
2023/08/22	0.1	184.86	0.1	184.50	183.50	0	2,514	0.00%
2023/08/21	1	186.50	1	189.00	188.50	0	2,508	0.00%
2023/08/18	0	0.00	0	188.00	184.00	0	2,517	0.00%
2023/08/16	6	183.25	4	184.51	186.50	2	2,565	0.08%
2023/08/15	4	180.36	3	182.00	181.00	1	2,577	0.04%
2023/08/14	2.7	176.07	17.1	175.04	175.50	-14.4	2,569	-0.56%
2023/08/11	0.1	183.50	1.1	184.50	184.50	-1.1	2,529	-0.04%
2023/08/10	4	184.75	2	183.50	183.50	2	2,549	0.08%
2023/08/09	1	183.53	0	0.00	184.00	1	2,603	0.04%
2023/08/08	1.1	185.03	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	0.1	189.00	0.2	189.00	188.00	-0.1	2,748	0.00%
2023/08/04	0.1	192.50	0	0.00	192.00	0.1	2,751	0.00%
2023/08/02	6.7	191.02	2.1	190.10	189.00	4.7	2,769	0.17%
2023/08/01	0	0.00	0.2	196.87	194.50	-0.2	2,774	-0.01%
2023/07/31	4.6	196.78	0	0.00	194.00	4.6	2,788	0.17%
2023/07/28	1	195.51	0	0.00	198.50	1	2,811	0.04%
2023/07/27	1	202.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	2	203.52	0.1	202.00	200.50	2	2,866	0.07%
2023/07/25	1	206.50	1.1	208.36	206.50	-0.1	2,920	0.00%
2023/07/24	0.1	203.00	5	202.50	203.50	-4.9	2,952	-0.17%
2023/07/21	0	205.25	2.1	205.90	205.00	-2	3,004	-0.07%
2023/07/20	5	210.40	3	209.50	211.00	2	3,059	0.07%
2023/07/19	2	208.50	4.1	209.61	208.00	-2.1	3,080	-0.07%
2023/07/18	2	204.75	3	208.00	202.50	-1	3,198	-0.03%
2023/07/17	8	209.50	4	211.00	210.00	4	3,305	0.12%
2023/07/14	6	195.92	3	196.17	198.00	3	3,325	0.09%
2023/07/13	5.4	194.81	1	192.50	192.50	4.4	3,351	0.13%
2023/07/12	1	204.00	1	204.00	202.00	0	3,306	0.00%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	2	210.23	0	0.00	208.00	2	3,550	0.06%
2023/07/06	2	207.52	0	0.00	206.00	2	3,553	0.06%
2023/07/05	7	210.43	1	213.50	209.00	6	3,565	0.17%
2023/07/04	0	214.00	0	0.00	210.00	0	3,591	0.00%
2023/07/03	2	211.50	1	209.00	212.00	1	3,680	0.03%
2023/06/30	3	217.83	0	0.00	216.00	3	3,717	0.08%
2023/06/29	2	221.00	3	223.67	220.00	-1	3,780	-0.03%
2023/06/28	7	219.57	5	220.50	219.50	2	3,832	0.05%
2023/06/27	9	219.44	7	218.93	220.00	2	3,894	0.05%
2023/06/26	3.1	210.00	1	209.50	209.50	2.1	3,882	0.05%
2023/06/21	6	211.50	0	0.00	210.00	6	3,958	0.15%
2023/06/20	0	0.00	1	216.00	215.50	-1	4,064	-0.02%
2023/06/19	1.1	216.00	12	216.00	216.00	-11	4,100	-0.27%
2023/06/16	3.2	213.09	7	211.72	216.00	-3.8	4,113	-0.09%
2023/06/15	4	229.51	1	231.01	230.50	3	4,089	0.07%
2023/06/14	8	240.62	0	0.00	236.50	8	4,092	0.20%
2023/06/13	2	241.00	0.2	242.00	240.00	1.8	4,160	0.04%
2023/06/12	5	239.10	0	0.00	241.00	5	4,192	0.12%
2023/06/09	1	239.00	1	239.00	239.00	0	4,250	0.00%
2023/06/07	2.1	240.49	1	241.00	240.00	1.1	4,362	0.02%
2023/06/05	1	239.00	3	238.67	236.00	-2	4,402	-0.05%
2023/06/02	4.1	240.37	5	238.40	239.50	-0.9	4,415	-0.02%
2023/05/30	0	224.33	0	0.00	223.00	0	4,564	0.00%
2023/05/29	3	224.33	2	225.00	224.50	1	4,590	0.02%
2023/05/26	0	221.50	0	0.00	220.50	0	4,667	0.00%
2023/05/25	1	227.00	1	227.00	225.00	0	4,705	0.00%
2023/05/23	3	230.83	1	233.50	232.00	2	4,877	0.04%
2023/05/22	1	229.00	3	229.33	228.50	-2	5,161	-0.04%
2023/05/19	2	226.98	2	224.25	223.50	0	5,168	0.00%
2023/05/18	4.3	228.29	1	227.00	227.00	3.3	5,181	0.06%
2023/05/17	1.2	228.63	1	231.00	229.00	0.2	5,214	0.00%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	4	222.61	0	0.00	221.00	4	5,360	0.08%
2023/05/12	4.4	225.13	0	0.00	224.00	4.4	5,465	0.08%
2023/05/11	2.1	238.01	1	237.00	237.00	1.1	5,589	0.02%
2023/05/10	7	241.21	1	241.50	242.50	6	5,879	0.10%
2023/05/09	1	239.50	0	243.00	239.50	1	6,013	0.02%
2023/05/08	2	239.01	0	0.00	239.50	2	6,142	0.03%
2023/05/05	1	245.00	0	0.00	245.00	1	6,236	0.02%
2023/05/04	0.3	246.00	0	0.00	247.00	0.3	6,290	0.00%
2023/05/02	1	244.50	14	249.89	248.50	-13	6,613	-0.20%
2023/04/28	2.1	243.71	1	246.43	241.00	1	6,638	0.02%
2023/04/27	2	239.74	0	0.00	238.00	2	6,675	0.03%
2023/04/26	2	237.78	0	0.00	239.50	2	6,749	0.03%
2023/04/25	15.3	246.12	1	239.50	242.00	14.3	6,763	0.21%
2023/04/24	2	252.75	0	0.00	251.00	2	6,839	0.03%
2023/04/21	15.3	259.66	5	259.90	253.00	10.3	6,882	0.15%
2023/04/20	1	273.50	2	279.00	270.50	-1	6,820	-0.01%
2023/04/19	1	279.50	10	282.50	281.00	-9	6,745	-0.13%
2023/04/18	0.5	279.00	10	280.00	278.50	-9.5	6,702	-0.14%
2023/04/17	0	0.00	0.2	275.00	275.00	-0.2	6,722	0.00%
2023/04/14	14	275.25	2	277.50	274.50	12	6,774	0.18%
2023/04/13	73	278.81	85.5	279.64	279.00	-12.5	6,768	-0.18%
2023/04/12	2	270.00	1	270.50	270.00	1	6,699	0.01%
2023/04/10	1	274.00	2	268.00	267.50	-1	7,068	-0.01%
2023/04/07	10	272.25	0	0.00	272.50	10	7,142	0.14%
2023/04/06	4	272.13	4	272.63	271.50	0	7,293	0.00%
2023/03/31	3.4	271.26	1	267.50	267.00	2.4	7,420	0.03%
2023/03/30	3.1	269.31	3	268.67	270.50	0.1	7,521	0.00%
2023/03/29	2	268.75	3.5	268.04	270.50	-1.5	7,523	-0.02%
2023/03/28	2.6	265.67	2.4	265.32	261.50	0.2	7,530	0.00%
2023/03/27	1.3	269.46	2	268.50	269.00	-0.7	7,510	-0.01%
2023/03/24	5	267.40	1.5	268.29	269.00	3.5	7,561	0.05%
2023/03/23	5.5	264.46	1.5	262.57	261.50	4	7,602	0.05%
2023/03/22	1	259.00	0	259.50	260.50	1	7,652	0.01%
2023/03/21	0.1	254.50	0	0.00	254.50	0.1	7,735	0.00%
2023/03/20	1	254.50	1	255.00	254.50	0	7,799	0.00%
2023/03/17	0.2	253.10	3	251.67	254.00	-2.8	7,964	-0.04%
2023/03/16	6.2	255.17	2	252.00	250.50	4.2	8,051	0.05%
2023/03/15	0	0.00	1	259.00	260.00	-1	8,245	-0.01%
2023/03/14	2	258.75	3	258.50	253.50	-1	8,611	-0.01%
2023/03/13	1.1	250.67	2	249.00	256.50	-1	8,663	-0.01%
2023/03/10	3.1	258.20	4	260.63	258.50	-1	8,801	-0.01%
2023/03/09	3	265.17	1	265.50	264.00	2	8,933	0.02%
2023/03/08	3.3	267.65	2	265.25	264.00	1.3	9,027	0.01%
2023/03/07	1.1	270.77	2	267.00	267.00	-0.9	9,226	-0.01%
2023/03/06	2	269.25	1	262.50	269.50	1	9,523	0.01%
2023/03/03	3	269.17	1	266.50	267.00	2	9,807	0.02%
2023/03/02	1	270.50	1.3	267.35	270.50	-0.3	10,128	0.00%
2023/03/01	2	261.50	5	263.00	261.00	-3	10,406	-0.03%
2023/02/24	8	261.56	1	259.00	262.00	7	10,537	0.07%
2023/02/23	3	266.50	0	0.00	266.50	3	10,644	0.03%
2023/02/22	1.4	268.00	10.5	269.12	266.00	-9.1	10,847	-0.08%
2023/02/21	2.2	277.65	2	280.75	276.00	0.2	10,908	0.00%
2023/02/20	39	288.12	18	288.33	280.00	21	10,971	0.19%
2023/02/17	3.1	275.87	1	279.50	275.50	2.1	10,752	0.02%
2023/02/16	3.5	276.50	2.5	277.47	276.00	1	10,823	0.01%
2023/02/15	2.1	271.95	2.1	272.26	271.50	0	11,086	0.00%
2023/02/14	0.4	272.27	7.3	273.60	271.00	-6.9	11,150	-0.06%
2023/02/13	3.3	286.73	4	283.63	278.00	-0.7	11,115	-0.01%
2023/02/10	8	287.94	18.1	286.31	290.00	-10.1	11,131	-0.09%
2023/02/09	8.2	289.89	5	293.10	284.00	3.2	11,049	0.03%
2023/02/08	23.2	286.72	19	288.37	288.00	4.2	10,875	0.04%
2023/02/07	5.1	271.50	3.2	270.48	273.00	2	10,684	0.02%
2023/02/06	3.1	266.94	2.1	269.86	265.00	1	10,695	0.01%
2023/02/03	2	266.25	12	266.42	263.00	-10	10,683	-0.09%
2023/02/02	4.1	264.71	12.1	266.32	264.50	-8	10,651	-0.08%
2023/02/01	13.1	262.82	0	0.00	260.50	13.1	10,761	0.12%
2023/01/31	9	263.67	5	265.40	269.00	4	10,777	0.04%
2023/01/30	4.1	248.00	1	247.00	250.50	3.1	10,740	0.03%
2023/01/17	8	243.38	14.2	243.44	244.50	-6.2	10,783	-0.06%
2023/01/16	2.1	239.21	8	239.00	241.00	-5.9	10,750	-0.05%
2023/01/13	4	231.73	10	226.40	232.00	-6	10,720	-0.06%
2023/01/12	17.3	228.73	6	229.25	226.50	11.3	10,813	0.10%
2023/01/11	7	239.50	3	240.17	237.00	4	10,723	0.04%
2023/01/10	6	240.83	1	238.00	238.00	5	10,760	0.05%
2023/01/09	2	243.75	5	244.70	245.00	-3	10,832	-0.03%
2023/01/06	3.9	241.17	1	244.50	241.50	2.9	10,935	0.03%
2023/01/05	1.3	242.98	2	244.50	240.00	-0.7	11,118	-0.01%
2023/01/04	3	244.83	14	244.71	240.00	-11	11,199	-0.10%
2023/01/03	3	244.67	5	245.30	244.50	-2	11,324	-0.02%
2022/12/30	8	247.19	2	248.50	245.50	6	11,476	0.05%
2022/12/29	19.1	244.92	20	246.03	243.00	-1	11,646	-0.01%
2022/12/28	6	261.58	3.1	262.38	257.00	3	11,562	0.03%
2022/12/27	2	257.50	3	256.83	264.50	-1	11,544	-0.01%
2022/12/26	17.1	263.87	9.1	266.18	258.00	8	11,625	0.07%
2022/12/23	12.1	261.08	13	260.42	259.50	-0.9	11,716	-0.01%
2022/12/22	18	254.69	9.5	253.00	262.50	8.5	11,692	0.07%
2022/12/21	3	240.83	3.2	242.25	239.00	-0.2	11,701	0.00%
2022/12/20	1.1	237.07	5.1	240.08	236.50	-4	11,919	-0.03%
2022/12/19	2.4	242.00	3.1	244.68	241.50	-0.7	12,043	-0.01%
2022/12/16	6.2	245.91	8	247.50	243.00	-1.9	12,263	-0.02%
2022/12/15	4.8	249.90	2	247.50	247.00	2.8	12,360	0.02%
2022/12/14	10	255.60	15	251.23	259.00	-5	12,351	-0.04%
2022/12/13	8	261.06	6	262.00	253.50	2	12,268	0.02%
2022/12/12	16	257.81	13	256.04	257.00	3	12,371	0.02%
2022/12/09	6	262.75	3	263.83	260.00	3	12,416	0.02%
2022/12/08	6	269.00	4	270.38	267.00	2	12,636	0.02%
2022/12/07	8	277.19	9	274.39	275.00	-1	12,518	-0.01%
2022/12/06	22	297.93	16	294.44	279.00	6	12,241	0.05%
2022/12/05	2	294.25	7	294.71	297.00	-5	11,852	-0.04%
2022/12/02	18	299.08	5	297.20	294.50	13	11,746	0.11%
2022/12/01	10	291.05	7	293.50	291.50	3	11,544	0.03%
2022/11/30	1	288.47	19	288.00	286.00	-18	11,421	-0.16%
2022/11/29	10	289.65	16	288.38	287.00	-6	11,327	-0.05%
2022/11/28	13	295.23	11	293.91	295.00	2	11,112	0.02%
2022/11/25	12.1	291.81	15.3	292.50	281.00	-3.3	10,804	-0.03%
2022/11/24	11	288.68	7.1	287.62	290.00	3.9	10,449	0.04%
2022/11/23	10.2	281.31	13.1	277.12	289.50	-2.9	10,134	-0.03%
2022/11/22	9	264.67	1	277.00	263.50	8	9,856	0.08%
2022/11/21	6	275.50	10	275.30	272.00	-4	9,850	-0.04%
2022/11/18	13	270.50	16	269.69	275.00	-3	10,149	-0.03%
2022/11/17	7	260.21	9	260.94	259.00	-2	10,200	-0.02%
2022/11/16	6	256.25	2	257.50	256.50	4	10,018	0.04%
2022/11/15	4	249.38	1	253.00	249.50	3	9,875	0.03%
2022/11/14	3	253.00	1	250.50	250.00	2	9,882	0.02%
2022/11/11	4	254.13	14.1	256.77	252.50	-10.1	9,777	-0.10%
2022/11/10	6	249.25	7	248.36	243.00	-1	9,480	-0.01%
2022/11/09	5	244.30	4	244.63	243.50	1	9,408	0.01%
2022/11/08	10	254.15	21	245.31	243.00	-11	9,350	-0.12%
2022/11/07	5	245.50	10	246.40	246.00	-5	9,252	-0.05%
2022/11/04	25	247.34	24	247.29	247.50	1	9,160	0.01%
2022/11/03	8	246.13	14	243.46	246.00	-6	9,077	-0.07%
2022/11/02	3	242.83	6	240.58	242.00	-3	8,948	-0.03%
2022/11/01	10	236.25	29	236.66	239.50	-19	8,813	-0.22%
2022/10/31	25	228.28	43	230.44	228.00	-18	8,684	-0.21%
2022/10/28	17	227.03	9	229.61	223.50	8	8,605	0.09%
2022/10/27	14	223.00	12.1	223.19	232.00	1.9	8,456	0.02%
2022/10/26	44.2	206.59	48	210.67	211.00	-3.8	8,310	-0.05%
2022/10/25	5	213.90	4	213.25	210.50	1	8,172	0.01%
2022/10/24	2	218.75	9	219.89	216.00	-7	8,071	-0.09%
2022/10/21	11	220.09	24	220.15	215.00	-13	8,033	-0.16%
2022/10/20	12	223.04	6	221.83	227.50	6	7,981	0.08%
2022/10/19	3	236.17	3	234.17	231.50	0	7,930	0.00%
2022/10/18	4	238.75	3	240.17	235.00	1	8,021	0.01%
2022/10/17	7	233.79	9	232.94	239.00	-2	7,948	-0.03%
2022/10/14	13	245.12	10	244.80	243.50	3	7,828	0.04%
2022/10/13	11	241.55	12.1	241.67	234.50	-1.1	7,680	-0.01%
2022/10/12	9	249.11	7	251.93	252.00	2	7,490	0.03%
2022/10/11	17.1	248.69	11.1	251.67	244.50	6	7,338	0.08%
2022/10/07	17.1	260.27	11	263.50	257.00	6.1	7,142	0.08%
2022/10/06	22.1	260.83	9	261.44	259.50	13.1	6,921	0.19%
2022/10/05	4	243.00	22	242.86	245.50	-18	6,664	-0.27%
2022/10/04	9	239.56	10.1	239.70	240.00	-1.1	6,523	-0.02%
2022/10/03	11.2	240.41	4	238.25	233.50	7.2	6,429	0.11%
2022/09/30	11	242.32	13	243.46	252.50	-2	6,262	-0.03%
2022/09/29	20	240.88	30	243.02	248.50	-10	6,058	-0.17%
2022/09/28	30.1	232.98	20	234.58	226.00	10.1	6,101	0.16%
2022/09/27	22	237.34	19.1	240.00	242.50	3	5,982	0.05%
2022/09/26	11.1	255.02	16.1	255.72	245.50	-5	5,789	-0.09%
2022/09/23	30.2	263.74	28	263.29	267.00	2.2	5,652	0.04%
2022/09/22	10	255.95	8	257.19	259.50	2	5,536	0.04%
2022/09/21	4	254.63	3	254.00	256.00	1	5,413	0.02%
2022/09/20	2	259.75	2.1	260.96	260.00	-0.1	5,457	0.00%
2022/09/19	8.3	258.25	5	257.60	260.50	3.3	5,550	0.06%
2022/09/16	7	274.00	6	274.83	271.50	1	5,538	0.02%
2022/09/15	16.3	290.29	24	294.58	272.50	-7.7	5,476	-0.14%
2022/09/14	3	285.33	6	280.67	293.50	-3	5,213	-0.06%
2022/09/13	1	286.50	2	287.00	285.00	-1	5,377	-0.02%
2022/09/12	2	287.00	6	286.50	291.50	-4	5,613	-0.07%
2022/09/08	3	281.50	8	284.12	284.50	-5	5,739	-0.09%
2022/09/07	2	261.50	3	268.14	278.00	-1	5,901	-0.02%
2022/09/06	8.4	269.04	13.1	265.84	268.50	-4.7	6,023	-0.08%
2022/09/05	1	280.50	8	279.44	277.50	-7	5,984	-0.12%
2022/09/02	0	0.00	4.1	289.50	290.00	-4.1	6,020	-0.07%
2022/09/01	0	0.00	4.1	299.38	298.00	-4.1	6,041	-0.07%
2022/08/31	14	297.07	3	297.00	296.00	11	6,113	0.18%
2022/08/30	15	281.27	17	282.44	283.50	-2	6,091	-0.03%
2022/08/29	16.1	287.17	17	283.47	284.00	-0.9	6,049	-0.01%
2022/08/26	7	277.37	12.1	278.11	284.00	-5.1	6,011	-0.08%
2022/08/25	13.1	251.39	17	254.20	260.00	-4	5,879	-0.07%
2022/08/24	24.1	240.41	15.1	240.85	242.50	8.9	5,411	0.17%
2022/08/19	9.1	181.40	6.2	177.87	182.50	2.9	5,540	0.05%
2022/08/18	2	172.25	2	173.50	172.50	0	5,483	0.00%
2022/08/17	1.1	170.98	0	0.00	170.00	1.1	5,480	0.02%
2022/08/16	5	175.20	0	0.00	172.00	5	5,474	0.09%
2022/08/15	1	173.50	2	173.50	173.50	-1	5,445	-0.02%
2022/08/12	4	172.75	2	172.75	171.00	2	5,465	0.04%
2022/08/11	0.1	170.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/10	4	171.50	2	172.25	169.00	2	5,476	0.04%
2022/08/08	1	170.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	173.00	3.2	172.96	175.50	-3.2	5,508	-0.06%
2022/08/04	2	168.50	0	0.00	170.50	2	5,515	0.04%
2022/08/03	5	170.50	10	171.25	171.00	-5	5,501	-0.09%
2022/08/02	8	176.82	1	179.00	174.50	7	5,476	0.13%
2022/08/01	1	183.53	0	0.00	183.50	1	5,417	0.02%
2022/07/29	2	191.50	2	189.00	188.50	0	5,399	0.00%
2022/07/28	2	188.01	2	188.02	189.00	0	5,378	0.00%
2022/07/27	4.1	184.75	2	185.25	186.00	2.1	5,356	0.04%
2022/07/26	4	192.75	6	189.17	186.00	-2	5,374	-0.04%
2022/07/25	10	192.85	11.2	192.07	191.50	-1.1	5,264	-0.02%
2022/07/22	5	185.30	4	186.38	186.00	1	5,086	0.02%
2022/07/21	3	181.50	10	177.70	183.00	-7	5,044	-0.14%
2022/07/20	10	174.75	6	174.50	175.00	4	5,017	0.08%
2022/07/19	3	173.83	4.1	174.73	172.50	-1.1	5,040	-0.02%
2022/07/18	5	170.00	6	171.33	170.50	-1	5,130	-0.02%
2022/07/15	4	168.75	1	168.00	167.00	3	5,191	0.06%
2022/07/14	7	168.00	6	167.42	169.50	1	5,183	0.02%
2022/07/13	4.1	169.99	9	170.39	168.00	-4.9	5,179	-0.09%
2022/07/12	3	169.00	3	168.83	165.50	0	5,165	0.00%
2022/07/11	3	168.00	0	0.00	170.00	3	5,144	0.06%
2022/07/08	4	169.50	1	168.50	168.00	3	5,123	0.06%
2022/07/07	8	166.19	9	166.67	168.50	-1	5,106	-0.02%
2022/07/06	16	173.69	20	175.20	167.00	-4	5,043	-0.08%
2022/07/05	6	168.50	11	169.05	174.00	-5	4,805	-0.10%
2022/07/04	20	160.75	8.1	161.06	158.50	12	4,743	0.25%
2022/07/01	1	177.99	3	178.50	169.00	-2	4,661	-0.04%
2022/06/30	6.1	178.83	1	192.00	175.50	5.1	4,584	0.11%
2022/06/29	1	194.00	4.1	190.65	194.00	-3.1	4,421	-0.07%
2022/06/28	12	194.54	14	195.96	188.50	-2	4,393	-0.05%
2022/06/27	3.5	203.08	4	204.13	203.00	-0.5	4,263	-0.01%
2022/06/24	11.1	203.49	14.1	206.49	210.00	-3	4,158	-0.07%
2022/06/23	2	200.50	2	198.25	197.00	0	3,977	0.00%
2022/06/22	6	200.67	3	198.50	197.00	3	3,908	0.08%
2022/06/21	8.1	198.77	10.1	199.15	200.00	-2	3,759	-0.05%
2022/06/20	11	198.18	13	198.00	189.50	-2	3,582	-0.06%
2022/06/17	11	189.86	8	190.31	194.00	3	3,349	0.09%
2022/06/16	11.1	192.19	17.3	191.75	192.00	-6.2	3,257	-0.19%
2022/06/15	10	180.70	7	182.93	180.50	3	3,170	0.09%
2022/06/14	3.1	168.08	3	170.50	172.00	0.1	3,083	0.00%
2022/06/13	2.1	172.64	3.4	177.79	172.00	-1.3	3,072	-0.04%
2022/06/10	4.1	183.38	7.1	181.73	180.50	-3	3,038	-0.10%
2022/06/09	5.4	181.13	5.1	181.83	181.00	0.3	3,000	0.01%
2022/06/08	2.1	173.24	3	173.50	171.50	-0.9	2,908	-0.03%
2022/06/07	1.1	171.70	3	172.00	171.50	-1.9	2,923	-0.06%
2022/06/06	0.1	177.88	0	0.00	175.00	0.1	2,920	0.00%
2022/06/02	1	183.50	1	181.50	181.00	0	2,907	0.00%
2022/06/01	8.1	184.50	0	0.00	183.50	8.1	2,916	0.28%
2022/05/31	2	184.00	9	187.67	189.50	-7	2,896	-0.24%
2022/05/30	2	181.50	0	0.00	184.00	2	2,518	0.08%
2022/05/27	2	184.00	1	182.00	184.00	1	2,481	0.04%
2022/05/26	8	181.19	4	182.50	181.00	4	2,461	0.16%
2022/05/25	0	178.00	0	0.00	177.50	0	2,439	0.00%
2022/05/24	1	179.48	0	0.00	176.50	1	2,455	0.04%
2022/05/23	0	0.00	8	181.06	180.00	-8	2,449	-0.33%
2022/05/20	4.1	179.86	2	181.25	180.50	2.1	2,465	0.08%
2022/05/19	4	178.25	0	0.00	177.50	4	2,435	0.16%
2022/05/18	13	180.50	6	179.25	181.50	7	2,433	0.29%
2022/05/17	2	181.25	0	0.00	180.00	2	2,431	0.08%
2022/05/16	0	186.00	2	186.00	184.50	-2	2,447	-0.08%
2022/05/13	5	186.12	5	187.00	185.00	0	2,439	0.00%
2022/05/12	2	188.25	1	187.00	187.00	1	2,418	0.04%
2022/05/11	5.1	186.61	0	0.00	187.00	5.1	2,398	0.21%
2022/05/10	1	184.51	0	0.00	186.00	1	2,394	0.04%
2022/05/09	2	193.01	2	192.50	190.00	0	2,385	0.00%
2022/05/06	3	195.50	2	194.00	195.50	1	2,409	0.04%
2022/05/05	4	200.38	2	201.00	199.00	2	2,415	0.08%
2022/05/04	2	201.00	5	202.60	201.50	-3	2,433	-0.12%
2022/05/03	7	204.43	7	204.71	200.50	0	2,428	0.00%
2022/04/29	6.1	198.46	6	198.00	194.50	0.1	2,379	0.00%
2022/04/28	1	195.50	5	195.60	196.00	-4	2,374	-0.17%
2022/04/27	5.1	192.02	3	193.67	196.00	2.1	2,378	0.09%
2022/04/26	5	197.00	0	0.00	196.50	5	2,361	0.21%
2022/04/25	3	204.67	7	204.00	199.00	-4	2,342	-0.17%
2022/04/22	5	211.50	10	208.80	207.50	-5	2,314	-0.22%
2022/04/21	6	202.67	7	207.43	216.50	-1	2,211	-0.05%
2022/04/20	3	196.51	2	196.50	197.00	1	2,144	0.05%
2022/04/19	2	197.77	0	0.00	197.50	2	2,158	0.09%
2022/04/18	2	200.50	5	200.30	198.50	-3	2,163	-0.14%
2022/04/15	6.1	199.17	5	199.80	198.50	1.1	2,158	0.05%
2022/04/14	7	204.42	5	202.70	200.50	2	2,180	0.09%
2022/04/13	3	200.34	0	0.00	201.00	3	2,187	0.14%
2022/04/12	0	201.50	2	199.50	200.50	-2	2,175	-0.09%
2022/04/11	5.1	202.84	1	205.50	201.00	4.1	2,163	0.19%
2022/04/08	0	0.00	1	208.00	207.00	-1	2,173	-0.05%
2022/04/07	4.1	207.12	2	213.75	208.50	2.1	2,188	0.09%
2022/04/06	0	0.00	4	209.88	210.00	-4	2,174	-0.18%
2022/04/01	8	212.00	3	212.83	211.00	5	2,181	0.23%
2022/03/31	11.4	219.38	10	221.40	214.50	1.4	2,174	0.06%
2022/03/30	4	228.00	6	236.50	228.00	-2	2,120	-0.09%
2022/03/29	9.1	231.58	12	232.63	233.50	-2.9	2,090	-0.14%
2022/03/28	11	224.68	5.1	226.47	223.00	6	2,013	0.30%
2022/03/25	7	227.85	6	225.50	223.00	1	2,011	0.05%
2022/03/24	3	226.34	1	227.50	226.00	2	2,007	0.10%
2022/03/23	0	0.00	6	231.00	227.00	-6	2,052	-0.29%
2022/03/22	0	0.00	2	227.50	229.50	-2	2,050	-0.10%
2022/03/21	7.1	236.04	2	235.75	226.50	5.1	2,063	0.25%
2022/03/18	6.3	222.81	10	223.30	228.50	-3.7	2,096	-0.18%
2022/03/17	0.1	219.00	2	209.50	220.50	-1.9	2,031	-0.09%
2022/03/16	10.3	198.81	2	202.25	200.50	8.3	2,034	0.41%
2022/03/15	5.2	201.68	4	205.50	200.50	1.2	2,025	0.06%
2022/03/14	6	209.42	4	209.13	209.50	2	2,071	0.10%
2022/03/11	3	210.18	4	214.00	211.00	-1	2,078	-0.05%
2022/03/10	2	215.50	6	215.17	216.00	-4	2,128	-0.19%
2022/03/09	7.2	214.15	3	214.17	212.00	4.2	2,133	0.20%
2022/03/08	8.3	218.70	5	217.50	214.50	3.3	2,144	0.15%
2022/03/07	4.1	226.52	3	230.17	224.50	1.1	2,176	0.05%
2022/03/04	2	240.50	0	0.00	241.00	2	2,213	0.09%
2022/03/03	6.7	251.27	4	246.50	247.00	2.7	2,353	0.11%
2022/03/02	0.2	251.00	3	250.50	252.50	-2.8	2,472	-0.11%
2022/03/01	0	0.00	3	250.17	251.50	-3	2,671	-0.11%
2022/02/25	6	246.08	5	244.30	247.50	1	2,822	0.04%
2022/02/24	5.3	248.68	2	242.50	241.50	3.3	2,928	0.11%
2022/02/23	1	257.50	5	257.80	258.00	-4	2,994	-0.13%
2022/02/22	3.2	253.27	2	262.25	253.50	1.2	3,072	0.04%
2022/02/21	0	0.00	2	258.75	259.50	-2	3,182	-0.06%
2022/02/18	4.2	258.93	4	257.50	259.00	0.2	3,190	0.01%
2022/02/17	3	257.83	3	258.33	255.50	0	3,189	0.00%
2022/02/16	4	254.88	6	253.25	259.00	-2	3,164	-0.06%
2022/02/15	2.1	244.90	1	249.00	242.50	1.1	3,162	0.03%
2022/02/14	2.1	242.10	3	242.17	243.00	-0.9	3,164	-0.03%
2022/02/11	4.3	248.15	4	251.75	245.50	0.3	3,165	0.01%
2022/02/10	4.1	252.59	2	254.00	251.00	2.1	3,173	0.07%
2022/02/09	1.1	258.91	2	256.50	255.00	-0.9	3,201	-0.03%
2022/02/08	8.3	250.88	10	252.35	258.00	-1.7	3,217	-0.05%
2022/02/07	3.1	243.10	5	244.59	246.00	-1.9	3,244	-0.06%
2022/01/26	5.1	235.11	3	235.67	239.00	2.1	3,366	0.06%
2022/01/25	3.2	230.22	1.2	234.67	229.50	2.1	3,372	0.06%
2022/01/24	1.3	231.15	4	230.63	237.00	-2.7	3,368	-0.08%
2022/01/21	5.6	241.54	5	246.70	239.50	0.6	3,372	0.02%
2022/01/20	4.4	247.62	3	251.33	245.50	1.4	3,411	0.04%
2022/01/19	9.1	246.73	7	244.93	246.00	2.1	3,432	0.06%
2022/01/18	0.1	251.50	0	0.00	248.00	0.1	3,445	0.00%
2022/01/17	5	250.90	7	247.50	251.50	-2	3,479	-0.06%
2022/01/14	5.4	246.03	0	0.00	243.50	5.4	3,475	0.16%
2022/01/12	2.1	253.79	6	255.58	253.50	-3.9	3,535	-0.11%
2022/01/11	1	268.50	3	263.33	258.50	-2	3,684	-0.05%
2022/01/10	3.2	265.40	1	265.00	265.00	2.2	3,884	0.06%
2022/01/07	2.2	266.39	6	262.42	265.00	-3.8	4,036	-0.10%
2022/01/06	10.1	270.97	7	276.00	267.00	3.1	4,106	0.08%
2022/01/05	2	280.50	0	0.00	275.50	2	4,098	0.05%
2022/01/04	3.2	278.98	3	277.67	277.00	0.2	4,171	0.00%
2022/01/03	1	279.50	3	279.83	278.00	-2	4,169	-0.05%
2021/12/30	3	288.67	2	288.00	287.50	1	4,172	0.02%
2021/12/29	4	289.25	3	291.50	287.00	1	4,166	0.02%
2021/12/28	0	0.00	1.3	288.36	287.50	-1.3	4,165	-0.03%
2021/12/27	0	0.00	2	288.00	280.50	-2	4,155	-0.05%
2021/12/24	2.1	291.45	1.1	288.11	287.00	1	4,150	0.02%
2021/12/23	0	0.00	1	286.00	291.00	-1	4,139	-0.02%
2021/12/22	1	285.00	2	287.00	285.00	-1	4,134	-0.02%
2021/12/21	1	280.00	1	285.00	287.00	0	4,126	0.00%
2021/12/20	1.1	291.02	0	0.00	284.00	1.1	4,100	0.03%
2021/12/17	6.1	293.32	5	293.20	291.50	1.1	4,099	0.03%
2021/12/16	1.1	288.05	0	0.00	288.50	1.1	4,111	0.03%
2021/12/15	4	289.14	2	289.00	288.50	2	4,132	0.05%
2021/12/14	10.6	292.59	8.2	284.84	285.00	2.4	4,111	0.06%
2021/12/13	5.1	305.28	4	301.13	301.50	1.1	4,023	0.03%
2021/12/10	4	304.88	3	303.83	302.00	1	4,003	0.02%
2021/12/09	9	299.50	9	296.89	297.50	0	3,954	0.00%
2021/12/08	18	302.22	17.2	306.65	300.50	0.8	3,946	0.02%
2021/12/07	1	296.00	3	294.00	295.00	-2	3,877	-0.05%
2021/12/06	6	300.67	2	297.52	296.50	4	3,858	0.10%
2021/12/03	12	292.04	5	291.20	291.00	7	3,806	0.18%
2021/12/02	14	291.18	20	289.08	289.50	-6	3,796	-0.16%
2021/12/01	11.2	295.19	20	290.90	289.00	-8.8	3,773	-0.23%
2021/11/30	6	285.58	11.1	286.87	297.50	-5.1	3,724	-0.14%
2021/11/29	26.4	283.55	24	287.21	275.50	2.4	3,654	0.06%
2021/11/26	6	306.83	10	308.35	306.00	-4	3,511	-0.11%
2021/11/25	58.5	320.27	7	323.71	298.00	51.5	3,390	1.52%
2021/11/24	16	311.91	9.3	313.84	326.50	6.7	3,206	0.21%
2021/11/23	10.1	306.25	6	310.08	297.00	4.1	3,159	0.13%
2021/11/22	6.2	297.62	11.6	297.53	299.50	-5.4	3,066	-0.18%
2021/11/19	10.5	282.42	7	279.21	283.00	3.5	2,965	0.12%
2021/11/18	14	266.36	11	274.38	282.50	3	2,880	0.10%
2021/11/17	1	256.00	3.1	255.47	257.00	-2.1	2,743	-0.08%
2021/11/16	2	254.50	0	254.50	252.00	2	2,732	0.07%
2021/11/15	1	256.50	2	255.00	256.00	-1	2,735	-0.04%
2021/11/12	1	251.50	8	253.75	256.50	-7	2,734	-0.26%
2021/11/11	3.2	247.63	0	0.00	245.50	3.2	2,711	0.12%
2021/11/10	2	253.75	2	252.50	250.00	0	2,702	0.00%
2021/11/09	1.1	244.27	2	249.50	254.00	-0.9	2,700	-0.03%
2021/11/08	4.1	245.00	4	246.50	244.50	0.1	2,702	0.00%
2021/11/05	14.4	242.72	13	241.77	241.00	1.4	2,675	0.05%
2021/11/04	10.1	247.56	8	243.00	243.00	2.1	2,653	0.08%
2021/11/03	12.6	257.04	28	266.32	250.00	-15.4	2,616	-0.59%
2021/11/02	20	269.40	9	268.78	277.50	11	2,491	0.44%
2021/11/01	9	266.94	8	262.00	262.00	1	2,498	0.04%
2021/10/29	0	0.00	16	264.50	262.00	-16	2,496	-0.64%
2021/10/28	18	262.72	0	0.00	269.50	18	2,483	0.72%
2021/10/27	2	258.50	21	255.48	245.00	-19	2,437	-0.78%
2021/10/26	17	265.24	14	262.75	262.00	3	2,422	0.12%
2021/10/25	4	263.00	4	264.13	266.00	0	2,451	0.00%
2021/10/22	13	252.69	14	248.29	254.50	-1	2,448	-0.04%
2021/10/21	15	253.27	2	255.50	255.00	13	2,459	0.53%
2021/10/20	2	250.00	14	254.54	255.00	-12	2,418	-0.50%
2021/10/19	25.3	236.61	29	234.67	239.00	-3.7	2,374	-0.16%
2021/10/18	22	229.66	18.2	227.60	233.00	3.8	2,220	0.17%
2021/10/15	16	204.59	15	208.73	214.50	1	2,027	0.05%
2021/10/14	0.1	195.00	5	195.60	197.00	-5	1,915	-0.26%
2021/10/13	2	180.00	3	179.67	179.50	-1	1,813	-0.06%
2021/10/12	5	173.40	7	180.71	180.50	-2	1,802	-0.11%
2021/10/08	1	168.50	0	0.00	168.50	1	1,733	0.06%
2021/10/07	4	167.00	1	167.50	167.50	3	1,747	0.17%
2021/10/06	4.2	167.77	3.6	169.92	166.00	0.6	1,734	0.03%
2021/10/05	0	0.00	1	172.00	172.00	-1	1,741	-0.06%
2021/10/04	1	180.00	5	185.00	177.00	-4	1,739	-0.23%
2021/10/01	3	184.50	1	184.00	183.00	2	1,741	0.11%
2021/09/30	1.1	185.55	0	0.00	185.00	1.1	1,754	0.06%
2021/09/29	11	186.32	0	0.00	185.00	11	1,788	0.61%
2021/09/28	4	190.88	1	189.50	189.50	3	1,813	0.17%
2021/09/27	2.1	192.43	6	190.83	190.00	-3.9	1,844	-0.21%
2021/09/24	1	194.00	2	191.50	191.00	-1	1,904	-0.05%
2021/09/23	15	193.47	12	192.92	192.50	3	1,957	0.15%
2021/09/22	2	185.50	1	186.00	184.50	1	1,946	0.05%
2021/09/17	6	184.25	0	0.00	183.00	6	1,966	0.31%
2021/09/16	2	185.75	3	185.50	183.50	-1	1,971	-0.05%
2021/09/15	1	185.00	0	0.00	185.00	1	1,981	0.05%
2021/09/14	1	187.00	5	188.40	186.00	-4	1,994	-0.20%
2021/09/13	1	190.50	0	0.00	189.50	1	2,017	0.05%
2021/09/10	1	191.00	1	190.50	190.00	0	2,025	0.00%
2021/09/09	3	191.00	1	190.00	191.00	2	2,061	0.10%
2021/09/08	0	0.00	1	191.50	190.50	-1	2,066	-0.05%
2021/09/06	2.1	192.54	4	193.88	195.00	-2	2,096	-0.09%
2021/09/03	5	195.20	9.1	192.73	191.50	-4.1	2,220	-0.18%
2021/09/02	1.1	192.41	0	0.00	191.00	1.1	2,325	0.05%
2021/09/01	0	0.00	1	194.00	193.00	-1	2,442	-0.04%
2021/08/31	3.2	190.05	7	191.36	193.00	-3.9	2,441	-0.16%
2021/08/30	4	197.50	2.1	194.76	191.00	1.9	2,448	0.08%
2021/08/27	9.1	195.02	9	196.56	195.50	0.1	2,478	0.01%
2021/08/26	5	186.00	15	188.50	198.50	-10	2,377	-0.42%
2021/08/25	6	181.33	0	0.00	180.50	6	2,363	0.25%
2021/08/24	20	182.13	3.1	182.03	182.00	16.9	2,375	0.71%
2021/08/23	6	183.33	5	183.00	183.00	1	2,384	0.04%
2021/08/20	5	183.30	2	184.00	183.50	3	2,403	0.12%
2021/08/19	6	186.00	3	183.50	185.00	3	2,507	0.12%
2021/08/18	2	189.23	0.2	190.33	189.00	1.9	2,548	0.07%
2021/08/17	0	0.00	2	190.50	190.00	-2	2,560	-0.08%
2021/08/16	2	191.51	0	0.00	190.00	2	2,568	0.08%
2021/08/13	0	0.00	1	195.00	195.00	-1	2,607	-0.04%
2021/08/12	2	192.50	4.1	190.77	193.00	-2.1	2,629	-0.08%
2021/08/11	0	0.00	1	185.50	186.00	-1	2,648	-0.04%
2021/08/10	0.1	188.00	3	191.00	188.00	-3	2,732	-0.11%
2021/08/09	3	191.87	2	194.75	191.00	1	2,839	0.04%
2021/08/06	2.1	200.57	3	203.17	201.00	-0.9	2,891	-0.03%
2021/08/05	2	202.01	2	203.25	200.00	0	2,990	0.00%
2021/08/04	0	197.50	3	195.67	196.00	-3	3,147	-0.09%
2021/08/03	3	196.33	3.1	196.81	198.00	-0.1	3,205	0.00%
2021/08/02	0	195.00	2	194.00	195.00	-2	3,261	-0.06%
2021/07/30	0	0.00	1	196.00	193.00	-1	3,320	-0.03%
2021/07/29	5.1	189.08	3	189.83	193.00	2.1	3,319	0.06%
2021/07/28	9.3	180.93	37	180.46	179.50	-27.8	3,294	-0.84%
2021/07/27	5.3	189.54	2	185.75	185.00	3.3	3,317	0.10%
2021/07/26	1.3	194.15	2	193.50	192.50	-0.7	3,381	-0.02%
2021/07/23	4	195.50	1	195.50	196.00	3	3,441	0.09%
2021/07/22	1	200.00	1	198.00	195.50	0	3,532	0.00%
2021/07/21	3	199.33	2	199.00	197.00	1	3,559	0.03%
2021/07/20	6	204.83	4	204.25	201.50	2	3,588	0.06%
2021/07/19	1	202.55	1	204.50	203.00	0	3,582	0.00%
2021/07/16	1	204.50	1	206.50	204.50	0	3,616	0.00%
2021/07/15	2	208.00	2	208.25	206.50	0	3,641	0.00%
2021/07/14	1.2	200.35	3	202.83	203.50	-1.8	3,670	-0.05%
2021/07/13	4	206.75	3	205.67	203.50	1	3,681	0.03%
2021/07/12	2	205.75	2	209.00	209.00	0	3,690	0.00%
2021/07/09	10	210.20	5	208.60	207.50	5	3,683	0.14%
2021/07/08	1	211.48	6	209.75	209.00	-5	3,712	-0.13%
2021/07/07	8	208.63	6	210.08	209.50	2	3,724	0.05%
2021/07/06	1	219.00	3	214.67	211.00	-2	3,739	-0.05%
2021/07/05	11.1	225.02	2	222.75	219.00	9.1	3,756	0.24%
2021/07/02	4.3	228.98	4	225.75	225.00	0.3	3,753	0.01%
2021/07/01	4.5	231.33	2	231.25	227.50	2.5	3,753	0.07%
2021/06/30	5.3	227.38	11	223.59	232.00	-5.7	3,737	-0.15%
2021/06/29	3	221.81	5	220.70	219.00	-2	3,729	-0.05%
2021/06/28	4	219.75	10	219.85	221.00	-6	3,759	-0.16%
2021/06/25	8	211.69	7.7	211.13	211.00	0.3	3,815	0.01%
2021/06/24	5	210.10	6.9	210.29	210.50	-1.9	3,996	-0.05%
2021/06/23	5	207.50	8.1	209.67	207.50	-3.1	3,996	-0.08%
2021/06/22	9	208.44	6	207.92	207.00	3	4,001	0.07%
2021/06/21	2	214.50	1.3	217.00	212.00	0.7	4,031	0.02%
2021/06/18	5	222.40	5.1	220.85	221.00	-0.1	4,037	0.00%
2021/06/17	2	218.50	0	0.00	218.00	2	4,021	0.05%
2021/06/16	2	223.25	4	219.88	219.50	-2	4,050	-0.05%
2021/06/15	3	217.50	1.2	221.25	221.50	1.8	4,063	0.04%
2021/06/11	10.1	230.68	11.1	228.12	222.50	-1	4,046	-0.03%
2021/06/10	6	220.08	13	224.16	232.50	-7	3,944	-0.18%
2021/06/09	5.1	213.26	5	214.70	211.50	0.1	3,939	0.00%
2021/06/08	2.2	204.09	1	204.00	203.00	1.2	3,827	0.03%
2021/06/07	2.2	203.21	1	203.00	203.00	1.2	3,828	0.03%
2021/06/04	2	208.50	4	208.75	206.00	-2	3,813	-0.05%
2021/06/03	2	205.00	3	206.00	204.50	-1	3,764	-0.03%
2021/06/02	1.1	204.54	0	0.00	205.00	1.1	3,770	0.03%
2021/06/01	12	205.33	1	207.00	206.50	11	3,770	0.29%
2021/05/31	1.1	204.05	3	203.50	204.50	-1.9	3,762	-0.05%
2021/05/28	10.1	206.41	1	208.00	207.00	9.1	3,764	0.24%
2021/05/27	1.1	209.89	2	217.75	207.00	-0.9	3,787	-0.02%
2021/05/26	4	210.63	7.1	209.17	213.00	-3.1	3,736	-0.08%
2021/05/25	4	205.13	2	203.50	202.50	2	4,135	0.05%
2021/05/24	3	205.17	1	209.00	204.00	2	4,305	0.05%
2021/05/21	3.1	206.04	7	202.57	205.50	-3.9	4,611	-0.08%
2021/05/20	9	200.72	5	202.40	199.00	4	4,576	0.09%
2021/05/19	9.1	203.05	5	202.80	201.50	4.1	4,638	0.09%
2021/05/18	11.1	201.30	10	200.80	208.00	1.1	4,650	0.02%
2021/05/17	10.2	208.79	15	205.63	196.00	-4.9	4,676	-0.10%
2021/05/14	8.2	219.39	13.1	219.05	216.50	-4.9	4,659	-0.10%
2021/05/13	40	222.74	36	220.38	218.00	4	4,622	0.09%
2021/05/12	17.2	228.17	23.1	234.91	221.50	-5.9	4,591	-0.13%
2021/05/11	7	232.15	8	230.69	225.50	-1	4,442	-0.02%
2021/05/10	8.2	233.36	6	237.83	229.50	2.2	4,431	0.05%
2021/05/07	3	224.45	3.1	231.45	235.00	-0.1	4,396	0.00%
2021/05/06	2.1	215.16	2	215.25	214.00	0.1	4,359	0.00%
2021/05/05	1	221.00	2	222.25	219.00	-1	4,368	-0.02%
2021/05/04	6	222.50	9	224.72	220.00	-3	4,385	-0.07%
2021/05/03	12	238.58	11	242.09	232.50	1	4,357	0.02%
2021/04/29	6	232.08	4.7	231.69	236.00	1.3	4,298	0.03%
2021/04/28	16	234.66	5.3	228.03	225.50	10.7	4,273	0.25%
2021/04/27	1	217.50	1	235.00	235.00	0	4,205	0.00%
2021/04/26	2.2	215.50	10	213.30	214.00	-7.8	4,207	-0.19%
2021/04/23	5.1	224.46	5.1	219.43	218.50	0	4,268	0.00%
2021/04/22	3.1	230.79	7	230.64	227.00	-3.9	4,327	-0.09%
2021/04/21	4.1	236.69	3	235.67	235.50	1.1	4,405	0.02%
2021/04/20	9.3	234.26	4.1	234.59	234.50	5.2	4,460	0.12%
2021/04/19	4.1	237.38	3	237.00	234.50	1.1	4,516	0.02%
2021/04/16	0	0.00	3.9	241.47	241.50	-3.9	4,537	-0.09%
2021/04/15	1.2	240.67	1	241.50	241.00	0.2	4,547	0.00%
2021/04/14	6.2	245.25	5	243.80	242.00	1.2	4,573	0.03%
2021/04/13	2.2	252.39	6	251.50	250.00	-3.8	4,562	-0.08%
2021/04/12	5	254.20	6	254.83	254.00	-1	4,570	-0.02%
2021/04/09	10	254.65	6	252.50	253.00	4	4,603	0.09%
2021/04/08	2.2	253.23	1	255.50	252.00	1.2	4,658	0.03%
2021/04/07	4	259.13	4	259.63	258.00	0	4,685	0.00%
2021/04/06	6	262.84	13	260.35	259.00	-7	4,743	-0.15%
2021/04/01	3	271.00	5	270.40	267.00	-2	4,772	-0.04%
2021/03/31	11.1	270.01	2	268.00	264.50	9.1	4,761	0.19%
2021/03/30	20.7	276.19	14	272.04	273.00	6.7	4,714	0.14%
2021/03/29	8.2	271.87	5	276.60	277.00	3.2	4,642	0.07%
2021/03/26	5	254.20	1	252.50	252.50	4	4,518	0.09%
2021/03/25	6	255.75	6	251.67	250.00	0	4,553	0.00%
2021/03/24	2.2	255.09	2	259.00	253.50	0.2	4,589	0.00%
2021/03/23	3	252.18	6	251.08	250.00	-3	4,732	-0.06%
2021/03/22	7	248.64	7.1	246.62	246.50	-0.1	4,817	0.00%
2021/03/19	13.2	256.80	10	250.60	251.50	3.2	4,854	0.07%
2021/03/18	3	261.17	3	258.50	258.00	0	4,961	0.00%
2021/03/17	8	261.37	6	257.92	258.00	2	5,052	0.04%
2021/03/16	1	260.50	5.2	264.20	261.50	-4.2	5,156	-0.08%
2021/03/15	7	272.71	5	267.60	262.00	2	5,168	0.04%
2021/03/12	2	264.25	3	261.50	261.00	-1	5,193	-0.02%
2021/03/11	5	256.40	0	259.59	263.00	5	5,235	0.10%
2021/03/10	3	252.50	3	252.00	252.00	0	5,273	0.00%
2021/03/09	1	246.00	0	0.00	252.00	1	5,325	0.02%
2021/03/08	1	261.43	1	261.00	250.00	0	5,368	0.00%
2021/03/05	0	0.00	6.1	265.51	265.00	-6.1	5,415	-0.11%
2021/03/04	1	254.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	4	252.38	2.1	256.48	255.50	1.9	5,817	0.03%
2021/03/02	7.3	251.36	4.1	246.58	245.00	3.3	5,826	0.06%
2021/02/26	6	265.00	2	266.75	260.50	4	5,814	0.07%
2021/02/25	58.2	300.35	59.6	282.93	270.00	-1.4	5,776	-0.02%
2021/02/24	5.1	271.40	10	277.66	288.00	-5	5,346	-0.09%
2021/02/23	30.1	260.83	27.4	263.22	262.00	2.7	5,197	0.05%
2021/02/22	10	254.00	1	254.00	254.00	9	4,954	0.18%
2021/02/19	12	225.88	8	226.44	231.00	4	5,022	0.08%
2021/02/18	7	214.43	4.1	210.63	210.00	2.9	5,008	0.06%
2021/02/17	14.1	218.68	10.2	214.63	208.00	3.9	5,015	0.08%
2021/02/05	3.2	210.27	7	216.50	220.00	-3.8	4,968	-0.08%
2021/02/04	2.1	199.51	2	200.75	200.00	0.1	4,978	0.00%
2021/02/03	10.2	202.23	12	199.38	198.50	-1.8	5,008	-0.04%
2021/02/02	3	187.98	4	193.50	198.00	-1	5,037	-0.02%
2021/02/01	4	182.00	15	181.50	184.50	-11	5,057	-0.22%
2021/01/29	5.1	188.55	10.1	189.81	184.50	-5	5,043	-0.10%
2021/01/28	5	192.50	5	193.10	192.50	0	5,091	0.00%
2021/01/27	5	194.30	4	196.75	195.00	1	5,163	0.02%
2021/01/26	1	201.00	3	198.67	195.00	-2	5,186	-0.04%
2021/01/25	9	208.44	8	206.88	203.00	1	5,185	0.02%
2021/01/22	6	211.75	1	207.00	207.00	5	5,215	0.10%
2021/01/21	5	209.20	6	212.25	213.50	-1	5,289	-0.02%
2021/01/20	5	207.20	5	205.80	207.00	0	5,496	0.00%
2021/01/19	8	207.63	3	212.00	206.00	5	5,514	0.09%
2021/01/18	24	208.79	4.5	209.39	210.00	19.5	5,560	0.35%
2021/01/15	6.6	197.49	7.5	197.80	199.00	-0.9	5,503	-0.02%
2021/01/14	19.1	195.63	20	194.28	189.00	-0.9	5,417	-0.02%
2021/01/13	12	207.50	13.5	204.44	202.00	-1.5	5,323	-0.03%
2021/01/12	20	215.48	19	217.74	213.50	1	5,269	0.02%
2021/01/11	7	219.57	8	213.56	212.50	-1	5,204	-0.02%
2021/01/08	7	223.64	6	222.17	222.50	1	5,218	0.02%
2021/01/07	8	226.38	3	224.67	225.00	5	5,228	0.10%
2021/01/06	3	228.00	5	226.10	225.50	-2	5,209	-0.04%
2021/01/05	4	229.88	6.2	230.61	230.50	-2.2	5,220	-0.04%
2021/01/04	4.2	235.97	5	230.90	229.00	-0.8	5,227	-0.02%
2020/12/31	9	249.83	8	245.75	241.00	1	5,212	0.02%
2020/12/30	14	243.39	12.3	245.07	246.50	1.7	5,118	0.03%
2020/12/29	5.1	249.24	5.5	247.71	242.00	-0.4	5,073	-0.01%
2020/12/28	2	245.00	3.2	239.28	244.50	-1.2	5,001	-0.02%
2020/12/25	2	235.00	1	225.50	231.00	1	4,950	0.02%
2020/12/24	2	230.00	2	226.50	226.00	0	4,948	0.00%
2020/12/23	4	238.63	4	234.25	233.00	0	4,959	0.00%
2020/12/22	8	234.50	10	238.25	237.00	-2	4,986	-0.04%
2020/12/21	3	237.83	3	231.50	233.50	0	4,990	0.00%
2020/12/18	8	244.19	3	244.33	238.50	5	4,982	0.10%
2020/12/17	18	250.72	10	250.10	240.50	8	5,021	0.16%
2020/12/16	8	239.05	9.1	241.36	248.50	-1.1	4,909	-0.02%
2020/12/15	3.1	232.27	2	229.25	226.00	1.1	5,047	0.02%
2020/12/14	10.1	248.80	7	247.93	238.50	3.1	5,032	0.06%
2020/12/11	7	228.00	6	226.83	237.50	1	4,937	0.02%
2020/12/10	10	222.05	34	223.50	216.00	-24	4,882	-0.49%
2020/12/09	0	238.00	1	234.50	234.50	-1	4,796	-0.02%
2020/12/08	6	239.50	13.2	236.43	236.00	-7.2	4,776	-0.15%
2020/12/07	5	260.12	2.2	255.53	255.50	2.9	4,665	0.06%
2020/12/04	1	262.00	0	0.00	266.00	1	4,665	0.02%
2020/12/03	1.1	265.72	0	0.00	260.00	1.1	4,726	0.02%
2020/12/02	3.1	272.85	1	275.00	267.50	2.1	4,730	0.04%
2020/12/01	3	279.82	6.2	278.50	274.00	-3.2	4,747	-0.07%
2020/11/30	8.1	294.65	5	294.00	286.00	3.1	4,774	0.06%
2020/11/27	3	290.17	1	291.50	292.00	2	4,452	0.04%
2020/11/26	4	279.25	2	280.25	282.00	2	4,425	0.05%
2020/11/25	2	279.75	1	279.00	276.00	1	4,446	0.02%
2020/11/24	0	0.00	1	277.00	274.50	-1	4,451	-0.02%
2020/11/23	1	278.50	0	0.00	277.50	1	4,506	0.02%
2020/11/20	0	0.00	2.5	275.80	274.00	-2.5	4,575	-0.05%
2020/11/19	1	285.00	2	286.25	280.50	-1	4,582	-0.02%
2020/11/18	20	286.22	2	286.50	287.00	18	4,550	0.40%
2020/11/17	0	274.38	1	273.00	277.00	-1	4,617	-0.02%
2020/11/16	2.1	265.18	2	262.50	265.00	0.1	4,598	0.00%
2020/11/13	1.2	259.08	5	264.20	268.50	-3.8	4,623	-0.08%
2020/11/12	14.1	261.80	16	264.38	264.50	-2	4,625	-0.04%
2020/11/11	4	277.50	1	276.50	279.00	3	4,559	0.07%
2020/11/10	2	279.50	13	273.81	272.00	-11	4,573	-0.24%
2020/11/09	2.1	295.98	1	297.00	285.00	1.1	4,571	0.02%
2020/11/06	4	295.25	16	295.19	296.00	-12	4,622	-0.26%
2020/11/05	23.1	294.11	3	295.33	292.00	20.1	4,673	0.43%
2020/11/04	5	281.17	5	278.30	290.00	0	4,689	0.00%
2020/11/03	3.1	283.41	0	0.00	280.50	3.1	4,660	0.07%
2020/11/02	3	293.83	2	290.25	288.00	1	4,729	0.02%
2020/10/30	0.2	296.00	1	293.50	293.00	-0.8	4,734	-0.02%
2020/10/29	9.1	294.18	5	296.70	298.00	4.1	4,709	0.09%
2020/10/28	24.3	316.42	15	312.00	297.00	9.3	4,687	0.20%
2020/10/27	1.1	320.07	6	319.50	324.50	-5	4,428	-0.11%
2020/10/26	3.1	331.16	9	328.78	320.00	-6	4,371	-0.14%
2020/10/23	1	351.00	1	349.00	343.00	0	4,393	0.00%
2020/10/22	1	345.00	2	345.50	343.00	-1	4,372	-0.02%
2020/10/21	1	350.00	3	349.00	347.50	-2	4,380	-0.05%
2020/10/20	3.1	351.02	1	352.00	351.00	2.1	4,380	0.05%
2020/10/19	1	348.00	2	347.25	345.00	-1	4,444	-0.02%
2020/10/16	6.2	347.71	7	347.86	344.00	-0.8	4,431	-0.02%
2020/10/15	4	342.88	3	343.62	338.00	1	4,524	0.02%
2020/10/14	6	348.25	2	351.50	345.50	4	4,524	0.09%
2020/10/13	2	350.75	4	350.75	350.50	-2	4,548	-0.04%
2020/10/12	4	352.75	7	351.07	349.00	-3	4,651	-0.06%
2020/10/08	1	351.00	6.5	348.53	349.50	-5.5	4,628	-0.12%
2020/10/07	6	341.42	0.1	339.00	338.50	5.9	4,573	0.13%
2020/10/06	1	344.50	2	344.50	342.00	-1	4,568	-0.02%
2020/10/05	2.1	341.38	1	341.00	344.00	1.1	4,614	0.02%
2020/09/30	3.5	336.08	6	338.58	342.00	-2.5	4,623	-0.05%
2020/09/29	5	339.60	9	338.33	331.00	-4	4,614	-0.09%
2020/09/28	3.1	353.34	3	354.23	343.50	0	4,689	0.00%
2020/09/25	11	350.05	6	349.33	357.00	5	4,718	0.11%
2020/09/24	9	342.94	5	358.50	345.50	4	4,785	0.08%
2020/09/23	3	341.33	2	336.00	336.00	1	4,796	0.02%
2020/09/22	8	339.38	8.3	333.01	333.00	-0.3	4,843	-0.01%
2020/09/21	11	368.91	8	364.81	359.50	3	4,758	0.06%
2020/09/18	11	356.37	5	349.70	367.00	6	4,698	0.13%
2020/09/17	4	329.13	3	332.00	334.50	1	4,477	0.02%
2020/09/16	3.1	327.08	6	326.17	324.50	-2.9	4,464	-0.06%
2020/09/15	7	324.14	14	321.79	328.50	-7	4,437	-0.16%
2020/09/14	7	308.71	4	307.75	312.50	3	4,488	0.07%
2020/09/11	3	301.33	10	304.45	306.00	-7	4,440	-0.16%
2020/09/10	2	303.75	3	303.00	301.50	-1	4,397	-0.02%
2020/09/09	5.1	303.68	6	304.25	302.00	-1	4,361	-0.02%
2020/09/08	15	285.90	19	282.34	309.50	-4	4,352	-0.09%
2020/09/07	7.1	291.67	11	291.09	283.50	-4	4,376	-0.09%
2020/09/04	12.1	291.76	20	291.20	300.00	-7.9	4,377	-0.18%
2020/09/03	9.1	309.71	11	316.14	306.00	-2	4,422	-0.04%
2020/09/02	2	332.25	7	333.79	329.50	-5	4,374	-0.11%
2020/09/01	11.1	331.81	7	332.07	330.00	4.1	4,360	0.09%
2020/08/31	13	331.58	4	332.00	339.50	9	4,326	0.21%
2020/08/28	4	320.25	21	324.07	322.00	-17	4,298	-0.40%
2020/08/27	9.1	326.47	11	325.05	320.50	-2	4,276	-0.05%
2020/08/26	13	313.50	5	324.80	330.00	8	4,227	0.19%
2020/08/25	3	300.17	5	301.00	303.00	-2	4,205	-0.05%
2020/08/24	7	302.07	9	300.78	299.00	-2	4,188	-0.05%
2020/08/21	19	292.13	43.2	290.76	293.50	-24.2	4,166	-0.58%
2020/08/20	13.2	341.41	3	349.83	303.00	10.2	4,068	0.25%
2020/08/19	10	319.80	6	323.67	336.50	4	4,045	0.10%
2020/08/18	7	294.21	5	297.00	306.50	2	4,028	0.05%
2020/08/17	4	275.75	15	277.44	280.00	-11	3,992	-0.28%
2020/08/14	8	274.50	15	275.47	275.00	-7	4,238	-0.17%
2020/08/13	10	270.65	4	269.75	269.50	6	4,159	0.14%
2020/08/12	13	270.81	11	272.18	278.50	2	4,053	0.05%
2020/08/11	7	250.29	9	251.17	253.50	-2	3,946	-0.05%
2020/08/10	16	237.53	5	242.40	246.50	11	3,898	0.28%
2020/08/07	5	222.30	11	225.68	224.50	-6	3,870	-0.16%
2020/08/06	9	224.89	20	220.98	221.00	-11	3,827	-0.29%
2020/08/05	0	0.00	4	231.13	226.50	-4	3,743	-0.11%
2020/08/04	0	0.00	5	213.50	213.50	-5	3,744	-0.13%
2020/08/03	4	203.50	2	192.51	203.50	2	3,756	0.05%
2020/07/30	2	168.50	0	0.00	168.50	2	3,792	0.05%
2020/07/29	3	161.83	8	159.19	153.50	-5	3,833	-0.13%
2020/07/28	4	170.50	0	0.00	170.50	4	3,750	0.11%
2020/07/27	1	189.00	1	199.00	189.00	0	3,731	0.00%
2020/07/24	2	221.50	0	0.00	210.00	2	3,743	0.05%
2020/07/23	17	216.24	6.5	229.00	224.50	10.5	3,790	0.28%
2020/07/22	1	200.00	2.1	213.50	213.50	-1.1	3,843	-0.03%
2020/07/21	9	199.28	20	199.70	194.50	-11	3,912	-0.28%
2020/07/20	3	216.00	4	216.00	216.00	-1	3,895	-0.03%
2020/07/17	7	242.36	2	240.25	240.00	5	4,122	0.12%
2020/07/16	11.5	276.02	9.5	287.76	266.50	2	4,085	0.05%
2020/07/15	5	296.00	3	296.00	296.00	2	3,937	0.05%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	4	364.50	1.1	364.50	364.50	2.9	3,934	0.07%
2020/07/10	3	409.00	7	407.14	405.00	-4	3,946	-0.10%
2020/07/09	2.5	471.80	5	476.50	450.00	-2.5	3,890	-0.06%
2020/07/08	2	412.75	7	425.93	433.50	-5	3,868	-0.13%
2020/07/07	5	389.10	1	394.50	394.50	4	3,871	0.10%
2020/07/06	6	350.00	2	350.00	359.00	4	3,749	0.11%
2020/07/03	8	312.44	13	317.31	326.50	-5	3,679	-0.14%
2020/07/02	2	287.25	6	294.50	297.00	-4	3,538	-0.11%
2020/07/01	8	264.13	10	259.25	270.00	-2	3,447	-0.06%
2020/06/30	1	241.50	4	241.50	249.00	-3	3,353	-0.09%
2020/06/29	4	242.00	0.9	244.00	241.50	3.2	3,333	0.09%
2020/06/24	10	232.10	2	232.75	228.00	8	3,300	0.24%
2020/06/23	5	238.10	4	243.37	240.00	1	3,276	0.03%
2020/06/22	3	266.00	6	265.00	260.00	-3	3,249	-0.09%
2020/06/19	11	241.45	21	248.33	251.00	-10	3,215	-0.31%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	11	189.50	0	189.50	189.50	11	3,107	0.35%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	14	219.32	5.8	224.30	191.50	8.2	3,080	0.27%
2020/06/10	3	199.67	4	202.38	212.50	-1	2,963	-0.03%
2020/06/09	12	184.75	5	189.82	193.50	7	2,913	0.24%
2020/06/08	6	170.83	0	0.00	176.00	6	2,801	0.21%
2020/06/05	0	0.00	1	159.00	160.00	-1	2,761	-0.04%
2020/06/04	2	151.00	0.6	150.50	150.50	1.4	2,754	0.05%
2020/06/03	1	152.00	6	149.58	152.50	-5	2,737	-0.18%
2020/06/02	0	0.00	2	142.00	144.00	-2	2,706	-0.07%
2020/06/01	3	136.00	4	132.75	138.50	-1	2,681	-0.04%
2020/05/29	6.1	143.74	2	143.49	139.50	4.1	2,654	0.15%
2020/05/28	2.4	133.67	0	132.00	134.00	2.4	2,596	0.09%
2020/05/27	2.1	125.73	5	124.40	126.00	-3	2,615	-0.11%
2020/05/26	8	129.88	0	0.00	123.50	8	2,638	0.30%
2020/05/25	9	131.39	1	132.00	132.50	8	2,589	0.31%
2020/05/22	5	122.20	4	118.88	125.00	1	2,545	0.04%
2020/05/21	1	116.00	0	0.00	114.50	1	2,478	0.04%
2020/05/20	27	125.33	4	127.00	127.00	23	2,458	0.94%
2020/05/19	0	0.00	0.3	115.50	115.50	-0.3	2,164	-0.01%
2020/05/15	0	0.00	6.3	95.80	95.80	-6.3	2,151	-0.29%
2020/05/14	3	87.10	7	87.10	87.10	-4	2,131	-0.19%
2020/05/13	4	75.50	5	78.66	79.20	-1	2,079	-0.05%
2020/05/11	12	73.58	8	71.55	73.00	4	1,979	0.20%
2020/05/08	6	77.33	4	74.73	75.20	2	1,939	0.10%
2020/05/07	3	72.00	10	72.00	74.00	-7	1,891	-0.37%
2020/05/06	16	70.33	5	72.18	68.00	11	1,838	0.60%
2020/05/05	17	66.00	1	67.70	67.70	16	1,795	0.89%
2020/05/04	9	61.50	3	59.70	61.60	6	1,715	0.35%
2020/04/30	1	55.50	2.1	55.51	56.00	-1.1	1,682	-0.06%
2020/04/29	0	0.00	0.1	52.00	52.80	-0.1	1,644	-0.01%
2020/04/28	3	50.93	13	50.67	51.60	-10	1,625	-0.62%
2020/04/27	4	55.83	6	56.12	55.80	-2	1,583	-0.13%
2020/04/24	13	55.42	10	53.89	55.10	3	1,505	0.20%
2020/04/23	0	0.00	4	50.20	51.70	-4	1,350	-0.30%
2020/04/22	11	46.83	6	46.48	47.00	5	1,252	0.40%
2020/04/21	18	46.08	603	46.10	46.10	-585	1,106	-52.85%	大賣/鉅額交易
2020/04/20	599	41.95	0	0.00	41.95	599	829	72.18%	大買/鉅額交易
2020/04/14	0	0.00	4	32.35	31.55	-4	795	-0.50%
2020/04/13	0	0.00	1	31.70	31.30	-1	778	-0.13%
2020/04/10	0	0.00	2	30.15	29.95	-2	758	-0.26%
2020/04/09	13	29.88	0	0.00	30.10	13	766	1.70%
2020/04/01	2	24.90	0	0.00	24.90	2	770	0.26%
2020/03/31	0	24.90	0	0.00	24.85	0	789	0.00%
2020/03/26	0	24.90	0	0.00	25.05	0	790	0.00%
2020/03/25	5.6	23.88	4	24.90	25.00	1.6	784	0.20%
2020/03/20	1	20.50	0	0.00	21.35	1	757	0.13%
2020/03/17	0	0.00	4	23.75	23.80	-4	745	-0.54%
2020/03/16	0	25.40	0	0.00	25.40	0	725	0.00%
2020/03/13	1	25.65	1	26.00	26.50	0	718	0.00%
2020/03/12	1	28.15	0	0.00	28.50	1	696	0.14%
2020/03/10	1	30.20	0	0.00	30.15	1	715	0.14%
2020/03/09	0	0.00	2	32.00	30.75	-2	712	-0.28%
2020/03/06	0	31.00	1	31.00	31.20	-1	695	-0.14%
2020/03/05	0	0.00	5	30.50	30.55	-5	689	-0.73%
2020/03/03	10	30.80	2	30.75	30.60	8	687	1.16%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/27	2	30.73	3	30.58	31.30	-1	662	-0.15%
2020/02/26	2	33.10	3	33.10	33.10	-1	607	-0.16%
2020/02/25	0	0.00	3	29.75	30.10	-3	550	-0.55%
2020/02/20	0	0.00	3	30.20	30.55	-3	588	-0.51%
2020/02/14	0	28.80	0	0.00	28.80	0	571	0.00%
2020/02/10	0	28.10	0	0.00	28.30	0	552	0.00%
2020/02/06	0	0.00	12	27.95	28.00	-12	545	-2.20%
2020/02/03	2	26.45	0	0.00	26.45	2	536	0.37%
2020/01/13	0	0.00	0.3	29.20	29.40	-0.3	521	-0.05%
2019/12/31	0	0.00	1	29.25	29.40	-1	478	-0.21%
2019/12/30	0	0.00	1	29.70	29.80	-1	481	-0.21%
2019/12/27	14	31.73	4	31.73	31.70	10	453	2.21%
2019/12/26	4	30.70	1	30.30	31.00	3	426	0.70%
2019/12/25	1	29.80	0	0.00	30.00	1	406	0.25%
2019/12/23	1	29.90	1	29.50	29.40	0	402	0.00%
2019/12/20	1	29.30	0	0.00	29.35	1	398	0.25%
2019/12/18	2	29.35	0	0.00	29.15	2	395	0.51%
2019/12/06	2	30.08	0	0.00	29.75	2	387	0.52%
2019/12/05	0	0.00	1	32.00	30.80	-1	375	-0.27%
2019/11/26	0	0.00	1	28.95	28.85	-1	362	-0.28%
2019/11/22	1	29.95	1	29.95	29.80	0	354	0.00%
2019/11/21	1	30.30	1	29.80	29.50	0	345	0.00%
2019/11/20	4	28.91	0	0.00	29.35	4	324	1.23%
2019/11/18	0	27.10	0	0.00	27.15	0	305	0.00%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/11/11	0	26.55	0	0.00	26.55	0	331	0.00%
2019/10/25	1	27.70	0	0.00	27.75	1	328	0.30%
2019/10/21	0	27.85	0	0.00	27.90	0	335	0.00%
2019/10/15	0	27.50	0	0.00	27.65	0	352	0.00%
2019/10/09	0	27.60	0	0.00	27.80	0	359	0.00%
2019/10/02	0	0.00	1	28.40	28.60	-1	343	-0.29%
2019/10/01	1	28.70	0	0.00	28.85	1	342	0.29%
2019/09/19	1	29.30	0	0.00	29.15	1	340	0.29%
2019/09/16	2	29.20	0	0.00	29.20	2	329	0.61%
2019/09/11	0	0.00	1	29.00	28.95	-1	329	-0.30%
2019/09/10	0	0.00	1	29.20	29.10	-1	330	-0.30%
2019/09/05	2	29.95	0	0.00	29.90	2	331	0.60%
2019/09/02	0	30.30	0	0.00	30.50	0	310	0.00%
2019/08/30	0	29.55	0	0.00	29.75	0	300	0.00%
2019/08/28	0	29.50	0	0.00	29.70	0	298	0.00%
2019/08/27	0.4	29.85	0	0.00	29.85	0.4	297	0.13%
2019/08/23	0	0.00	2	29.70	29.80	-2	292	-0.68%
2019/08/22	1	30.60	0	0.00	30.70	1	280	0.36%
2019/08/21	0	0.00	1	30.60	30.50	-1	276	-0.36%
2019/08/20	0	0.00	5	31.32	30.90	-5	271	-1.84%
2019/08/19	7	29.60	7	29.80	30.75	0	252	0.00%
2019/07/29	1	29.00	0	0.00	28.90	1	211	0.47%
2019/07/22	0	0.00	1	29.55	29.65	-1	212	-0.47%
2019/06/13	0	0.00	3	27.40	27.05	-3	231	-1.29%
2019/05/14	1	26.80	0	0.00	27.15	1	554	0.18%
2019/05/09	0	0.00	2	28.40	27.40	-2	559	-0.36%
2019/04/24	7	29.85	0	0.00	29.75	7	559	1.25%
2019/04/23	0	0.00	1	29.50	29.45	-1	557	-0.18%
2019/04/16	0	0.00	1	29.40	29.85	-1	576	-0.17%
2019/04/12	1	30.25	0	0.00	30.00	1	578	0.17%
2019/04/10	2	30.25	0	0.00	29.80	2	571	0.35%
2019/03/28	0	0.00	1	29.85	29.50	-1	558	-0.18%
2019/03/21	1	29.75	0	0.00	29.70	1	556	0.18%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	0	28.85	10	28.90	29.00	-10	550	-1.82%
2019/03/15	0	0.00	5	29.30	29.45	-5	541	-0.92%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	2	31.50	0	0.00	31.65	2	508	0.39%
2019/03/05	0	0.00	2	31.90	31.80	-2	463	-0.43%
2019/02/26	1	31.10	0	0.00	31.10	1	460	0.22%
2019/02/25	5	31.20	1	31.10	30.95	4	461	0.87%
2019/02/19	5	32.35	0	0.00	31.60	5	421	1.19%
2019/02/18	6	32.70	2	32.60	32.70	4	387	1.03%
2019/02/15	0	29.65	0	0.00	29.75	0	322	0.00%
2019/02/14	0	28.90	0	0.00	29.10	0	299	0.00%
2019/02/12	0	28.20	0	0.00	28.40	0	292	0.00%
2019/01/30	0	0.00	1	28.00	28.05	-1	299	-0.33%
2019/01/17	0	0.00	0.4	26.75	26.90	-0.4	329	-0.11%
2018/12/17	0	26.80	0	0.00	26.90	0	609	0.00%
2018/12/07	1	27.00	0	0.00	27.00	1	681	0.15%
2018/12/06	0	0.00	1	26.85	26.85	-1	709	-0.14%
2018/12/04	3	28.25	1	28.20	27.75	2	738	0.27%
2018/12/03	1	28.30	1	28.50	28.30	0	779	0.00%
2018/11/30	1	28.80	1	29.10	28.55	0	780	0.00%
2018/11/29	3	28.10	0	0.00	28.50	3	768	0.39%
2018/11/21	1	27.15	0	0.00	27.05	1	744	0.13%
2018/11/20	0	0.00	1	26.95	26.95	-1	744	-0.13%
2018/11/08	1	28.85	0	0.00	28.35	1	747	0.13%
2018/11/06	0	0.00	1	29.10	28.60	-1	749	-0.13%
2018/10/30	1	26.60	0	0.00	26.55	1	739	0.14%
2018/10/26	0	0.00	3	28.00	27.80	-3	735	-0.41%
2018/10/25	0	0.00	5	28.00	27.75	-5	731	-0.68%
2018/10/24	0	0.00	8	28.58	28.70	-8	726	-1.10%
2018/10/23	2	29.30	0	0.00	29.20	2	717	0.28%
2018/10/22	0.3	29.20	1	30.10	29.35	-0.7	708	-0.10%
2018/10/18	6	28.93	0	0.00	28.70	6	687	0.87%
2018/10/17	1	27.00	1	27.50	28.25	0	671	0.00%
2018/10/16	0.5	26.85	1	26.90	26.90	-0.5	660	-0.07%
2018/10/15	1	27.00	1	26.60	26.55	0	658	0.00%
2018/10/12	1	26.50	0	0.00	26.05	1	655	0.15%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	1	30.75	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	4	31.90	31.90	-4	578	-0.69%
2018/10/05	0	0.00	1	28.50	29.00	-1	511	-0.20%
2018/10/03	0	0.00	15	27.70	27.75	-15	511	-2.93%
2018/09/27	2	28.80	0	0.00	28.30	2	538	0.37%
2018/09/26	2	28.05	2	28.58	28.50	0	536	0.00%
2018/09/21	0	0.00	1	27.50	27.60	-1	534	-0.19%
2018/09/20	0	0.00	1	28.45	27.70	-1	533	-0.19%
2018/09/19	3	28.00	0	0.00	27.80	3	541	0.55%
2018/09/18	11	28.40	0	0.00	28.10	11	544	2.02%
2018/09/17	5	29.15	0	0.00	29.00	5	540	0.93%
2018/09/14	0	0.00	2	29.30	29.05	-2	538	-0.37%
2018/09/13	1	29.70	2	29.78	29.20	-1	531	-0.19%
2018/09/12	1	28.15	13	28.24	29.20	-12	495	-2.42%
2018/09/11	12	26.62	0	0.00	26.55	12	472	2.54%
2018/09/10	5	27.05	0	0.00	27.05	5	469	1.06%
2018/09/07	2	27.85	1	27.70	28.95	1	447	0.22%
2018/09/06	1	26.15	1	26.60	26.40	0	412	0.00%
2018/08/02	0	0.00	1	29.20	28.75	-1	987	-0.10%
2018/08/01	0	0.00	1	29.05	29.00	-1	1,061	-0.09%
2018/07/18	0	0.00	5	30.05	30.05	-5	1,863	-0.27%
2018/06/27	2	32.35	0	0.00	31.65	2	2,215	0.09%
2018/06/25	0	32.60	0	0.00	32.80	0	2,227	0.00%
2018/06/11	0	0.00	1	34.00	34.70	-1	2,475	-0.04%
2018/06/06	1	34.40	0	0.00	34.45	1	2,494	0.04%
2018/06/05	1	36.15	0	0.00	35.45	1	2,487	0.04%
2018/06/04	2	36.15	6	36.10	35.90	-4	2,490	-0.16%
2018/06/01	1	36.65	2	36.58	36.50	-1	2,497	-0.04%
2018/05/31	2	34.35	5	34.60	36.25	-3	2,534	-0.12%
2018/05/29	11	36.09	0	0.00	35.75	11	2,547	0.43%
2018/05/28	1	37.30	0	0.00	36.45	1	2,557	0.04%
2018/05/24	4	37.88	0	0.00	37.60	4	2,532	0.16%
2018/05/17	0	0.00	3	37.80	37.20	-3	2,454	-0.12%
2018/05/16	2	39.00	1	38.85	38.50	1	2,429	0.04%
2018/05/15	0	0.00	2	40.00	38.45	-2	2,403	-0.08%
2018/05/14	2	39.00	1	37.20	39.00	1	2,370	0.04%
2018/05/11	0	0.00	1	36.60	36.05	-1	2,323	-0.04%
2018/05/09	1	38.75	10	38.27	37.60	-9	2,226	-0.40%
2018/05/08	1	40.00	11	40.19	39.65	-10	2,153	-0.46%
2018/05/07	3	41.80	8	41.75	40.70	-5	2,087	-0.24%
2018/05/04	0	0.00	6	38.20	40.40	-6	1,959	-0.31%
2018/05/03	11	38.98	45	39.51	39.60	-34	1,774	-1.92%
2018/05/02	0	0.00	10	36.00	36.00	-10	1,491	-0.67%
2018/04/30	15	32.75	1	32.75	32.75	14	1,461	0.96%
2018/04/27	1	30.45	0	0.00	29.80	1	1,421	0.07%
2018/04/26	5	31.80	10	31.83	30.00	-5	1,409	-0.35%
2018/04/24	0	0.00	6	30.25	30.00	-6	1,372	-0.44%
2018/04/23	2	31.85	0	0.00	31.90	2	1,352	0.15%
2018/04/20	16	31.84	0	0.00	31.70	16	1,337	1.20%
2018/04/19	2	31.05	0	0.00	31.20	2	1,325	0.15%
2018/04/16	1	32.30	0	0.00	30.60	1	1,273	0.08%
2018/04/13	0	0.00	1	32.20	31.80	-1	1,253	-0.08%
2018/04/12	3	32.57	1	32.85	32.30	2	1,235	0.16%
2018/04/11	0	0.00	21.5	30.52	31.85	-21.5	1,180	-1.82%
2018/04/10	10	30.47	11	30.80	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	10	30.05	30.05	-10	1,055	-0.95%
2018/03/30	0	0.00	10	27.30	27.20	-10	956	-1.05%
2018/03/27	1	28.50	15	27.98	27.70	-14	936	-1.50%
2018/03/26	5	28.50	0	0.00	28.35	5	921	0.54%
2018/03/20	0	0.00	15	27.85	27.75	-15	820	-1.83%
2018/03/19	2	28.30	2	28.50	28.10	0	796	0.00%
2018/03/15	2	27.80	2	27.60	27.30	0	717	0.00%
2018/03/08	5	24.97	0	0.00	24.60	5	556	0.90%
2018/03/07	4	25.23	0	0.00	24.90	4	543	0.74%
2018/03/06	3	24.60	0	0.00	25.15	3	517	0.58%
2018/03/05	0	0.00	3	25.15	25.15	-3	458	-0.65%
2018/01/15	3	22.25	0	0.00	22.75	3	335	0.89%