合一 (4743)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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	6	150.17	1	153.00	153.00	5	2,127	0.23%
2024/05/09	1	153.50	0	153.00	152.50	1	2,118	0.05%
2024/05/08	4	154.13	0	0.00	157.00	4	2,123	0.19%
2024/05/07	0	156.50	4	155.50	156.00	-4	2,124	-0.19%
2024/05/06	0	0.00	2	159.25	159.50	-2	2,118	-0.09%
2024/05/03	2	158.76	0	0.00	158.00	2	2,117	0.10%
2024/05/02	1.2	158.25	0	0.00	160.50	1.2	2,117	0.06%
2024/04/30	0	158.50	3	158.50	158.50	-3	2,127	-0.14%
2024/04/29	1	158.48	1	157.50	159.00	0	2,132	0.00%
2024/04/26	3	153.83	2	152.75	153.00	1	2,157	0.05%
2024/04/25	0	0.00	5	152.50	152.50	-5	2,172	-0.23%
2024/04/24	1	156.00	2	153.50	153.50	-1	2,194	-0.05%
2024/04/23	5	155.00	2	153.00	155.00	3	2,234	0.13%
2024/04/22	4	148.75	4	150.25	149.00	0	2,232	0.00%
2024/04/19	7.7	146.74	39	147.09	145.50	-31.3	2,196	-1.43%
2024/04/18	3	157.66	4	158.25	157.00	-1	2,122	-0.05%
2024/04/17	12	159.50	0	0.00	158.00	12	2,098	0.57%
2024/04/16	5.3	161.34	6	159.50	159.00	-0.7	2,084	-0.04%
2024/04/15	3.1	168.19	4	167.13	166.00	-0.9	2,027	-0.04%
2024/04/12	15	173.73	1	172.00	172.00	14	1,995	0.70%
2024/04/11	0	0.00	1	175.50	175.50	-1	1,988	-0.05%
2024/04/10	3	175.17	6	175.08	175.00	-3	2,051	-0.15%
2024/04/09	3	173.83	1	175.00	173.50	2	2,053	0.10%
2024/04/08	1	171.50	3	175.67	174.00	-2	2,046	-0.10%
2024/04/03	3	171.50	3	171.00	172.00	0	2,026	0.00%
2024/04/02	1	172.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	2.1	173.33	1	178.00	172.50	1.1	2,083	0.05%
2024/03/29	0	0.00	1	175.00	175.50	-1	2,047	-0.05%
2024/03/28	0	0.00	1.1	175.46	174.00	-1.1	2,049	-0.05%
2024/03/27	2	174.75	11.2	174.98	174.00	-9.2	2,041	-0.45%
2024/03/26	8	173.13	15	172.30	171.00	-7	2,022	-0.35%
2024/03/25	0	0.00	2	174.50	173.00	-2	2,009	-0.10%
2024/03/22	3	174.00	3	172.85	172.50	0	2,007	0.00%
2024/03/21	1.2	169.19	2	170.53	172.50	-0.8	2,006	-0.04%
2024/03/20	2	168.00	0.1	167.50	167.00	2	2,021	0.10%
2024/03/19	1	166.49	1	165.50	165.00	0	2,029	0.00%
2024/03/18	0	167.67	0	0.00	165.00	0	2,039	0.00%
2024/03/15	1	169.00	3	168.00	168.00	-2	2,045	-0.10%
2024/03/14	1	169.00	2	168.75	168.00	-1	2,049	-0.05%
2024/03/13	1	167.05	0.5	169.11	167.00	0.6	2,040	0.03%
2024/03/12	0.1	172.87	0	0.00	171.00	0.1	2,034	0.01%
2024/03/11	2	171.00	0	0.00	170.50	2	2,075	0.10%
2024/03/08	8.4	179.57	8.1	179.25	171.00	0.4	2,127	0.02%
2024/03/07	5.3	177.39	9.2	170.04	184.00	-3.9	2,013	-0.19%
2024/03/06	2	167.50	7.2	168.00	167.50	-5.1	1,906	-0.27%
2024/03/05	5.2	169.05	0.2	169.50	168.50	5	1,922	0.26%
2024/03/04	2.2	171.03	0	0.00	171.00	2.2	1,918	0.11%
2024/03/01	5	174.00	0.2	175.50	174.00	4.8	1,908	0.25%
2024/02/29	0.3	176.67	0	0.00	176.50	0.3	1,955	0.02%
2024/02/27	1	178.00	0	0.00	177.00	1	1,975	0.05%
2024/02/26	1	180.99	0	0.00	181.00	1	1,996	0.05%
2024/02/23	0	176.17	5	177.50	176.50	-5	2,029	-0.25%
2024/02/22	1.1	175.64	3	176.00	175.50	-1.9	2,078	-0.09%
2024/02/21	3	179.50	1.1	178.00	177.00	2	2,111	0.09%
2024/02/19	3	178.50	0.6	178.12	178.00	2.5	2,289	0.11%
2024/02/16	0	0.00	2	176.00	177.00	-2	2,342	-0.09%
2024/02/05	5.1	172.51	3	173.00	172.50	2.1	2,681	0.08%
2024/02/02	2.1	174.55	0	0.00	174.00	2.1	3,394	0.06%
2024/01/31	0	172.50	1	173.00	173.00	-1	4,077	-0.02%
2024/01/30	8	176.63	0	0.00	172.50	8	4,184	0.19%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/25	0	174.50	1	174.01	174.00	-1	4,249	-0.02%
2024/01/24	1	177.00	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0.1	178.50	0	0.00	179.50	0.1	4,318	0.00%
2024/01/22	0	0.00	6	181.25	179.50	-6	4,396	-0.14%
2024/01/19	0.3	174.67	0	0.00	175.50	0.3	4,512	0.01%
2024/01/18	0	0.00	0.1	172.50	172.50	-0.1	4,585	0.00%
2024/01/17	4.6	173.37	5	173.40	172.50	-0.4	4,637	-0.01%
2024/01/16	8.8	177.57	0.2	178.50	177.50	8.6	4,672	0.18%
2024/01/15	0	0.00	0.1	180.00	182.50	-0.1	4,718	0.00%
2024/01/12	1	182.01	0.1	183.00	180.00	0.9	4,792	0.02%
2024/01/11	0	0.00	1.1	182.05	184.00	-1.1	4,915	-0.02%
2024/01/10	2	182.75	2.1	183.45	183.50	-0.1	4,917	0.00%
2024/01/09	0.2	182.00	1	181.50	182.00	-0.8	4,919	-0.02%
2024/01/08	2	183.50	0	0.00	183.50	2	4,950	0.04%
2024/01/05	0.5	184.00	4	184.38	184.50	-3.5	4,950	-0.07%
2024/01/04	11.3	185.40	1.1	191.32	183.00	10.2	4,935	0.21%
2024/01/03	1.2	192.76	0	0.00	192.00	1.2	4,867	0.02%
2023/12/29	1	194.49	3	193.67	194.50	-2	4,868	-0.04%
2023/12/28	2	194.25	3	193.50	192.50	-1	4,892	-0.02%
2023/12/27	9.1	197.56	7	198.71	196.50	2.1	4,874	0.04%
2023/12/26	0	0.00	1.1	196.05	197.00	-1.1	4,828	-0.02%
2023/12/25	1	193.00	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	2	194.25	194.50	-2	4,819	-0.04%
2023/12/21	1.7	191.26	2.1	190.52	192.50	-0.4	4,830	-0.01%
2023/12/20	2	191.50	4	193.00	191.50	-2	4,828	-0.04%
2023/12/19	4	191.38	1	192.00	191.50	3	4,825	0.06%
2023/12/18	4	194.75	3	196.00	193.50	1	4,828	0.02%
2023/12/15	3.1	194.69	0	0.00	196.50	3.1	4,818	0.06%
2023/12/14	1	194.00	2.2	192.81	193.00	-1.2	4,797	-0.02%
2023/12/13	1	194.95	2.1	191.17	191.00	-1.1	4,784	-0.02%
2023/12/12	6	194.58	8	193.25	194.50	-2	4,793	-0.04%
2023/12/11	4	191.63	5	193.20	191.00	-1	4,781	-0.02%
2023/12/08	4.1	193.88	5	193.60	193.50	-0.9	4,776	-0.02%
2023/12/07	4	194.13	3	196.83	193.50	1	4,768	0.02%
2023/12/06	14	195.11	11.1	195.43	195.50	2.9	4,769	0.06%
2023/12/05	14.6	200.85	17	201.59	198.00	-2.4	4,730	-0.05%
2023/12/04	3.1	205.34	4.5	205.78	205.00	-1.5	4,664	-0.03%
2023/12/01	6.1	206.32	6	207.17	205.00	0.1	4,661	0.00%
2023/11/30	8.1	206.58	7	207.14	205.00	1.1	4,703	0.02%
2023/11/29	4	206.38	0.4	208.50	208.00	3.6	4,676	0.08%
2023/11/28	3	204.33	2	204.50	204.00	1	4,681	0.02%
2023/11/27	5.5	207.17	3	207.00	204.00	2.5	4,723	0.05%
2023/11/24	3.2	205.66	3	204.00	205.00	0.2	4,718	0.00%
2023/11/22	6	206.83	3.1	206.14	204.50	2.9	4,667	0.06%
2023/11/21	1.1	203.32	7	205.21	205.50	-5.9	4,608	-0.13%
2023/11/20	7	206.86	3	207.50	206.00	4	4,561	0.09%
2023/11/17	5	206.40	9.1	207.44	206.50	-4.1	4,525	-0.09%
2023/11/16	11	213.86	5	218.70	211.50	6	4,449	0.13%
2023/11/15	8.1	215.30	2	214.75	214.00	6.1	4,358	0.14%
2023/11/14	15.2	211.20	47.6	212.41	211.50	-32.4	4,298	-0.75%
2023/11/13	11.1	221.12	10	220.40	218.00	1.1	4,157	0.03%
2023/11/10	42.7	234.45	40	237.88	220.50	2.7	3,987	0.07%
2023/11/09	23.3	229.01	11.1	230.98	230.50	12.1	3,300	0.37%
2023/11/08	13	224.35	17.8	227.16	226.50	-4.8	3,149	-0.15%
2023/11/07	0	0.00	10.7	216.85	217.50	-10.7	2,710	-0.39%
2023/11/06	3	194.50	3	195.50	198.00	0	2,615	0.00%
2023/11/02	2	192.25	3.2	192.67	192.00	-1.2	2,602	-0.04%
2023/11/01	10	196.30	4	196.00	195.50	6	2,578	0.23%
2023/10/31	4.5	199.89	9	201.17	196.00	-4.5	2,560	-0.18%
2023/10/30	9	199.11	2	198.25	198.00	7	2,538	0.28%
2023/10/27	4	201.63	5.1	200.43	203.50	-1.1	2,469	-0.04%
2023/10/26	11.4	195.31	9.1	195.26	197.00	2.3	2,330	0.10%
2023/10/25	1	195.50	8.1	195.01	194.50	-7	2,262	-0.31%
2023/10/24	5.6	189.16	1	189.50	189.50	4.6	2,193	0.21%
2023/10/23	12	188.96	15	185.95	189.00	-3	2,128	-0.14%
2023/10/20	17.3	187.24	13	187.15	183.50	4.3	2,068	0.21%
2023/10/19	0.1	189.13	9.2	187.55	190.50	-9.1	1,999	-0.45%
2023/10/18	2	177.25	1	175.50	175.00	1	1,914	0.05%
2023/10/17	1	180.00	2	181.75	180.00	-1	1,942	-0.05%
2023/10/16	4.3	179.20	6	180.67	181.50	-1.7	1,970	-0.09%
2023/10/13	1	176.00	1	177.50	173.50	0	1,970	0.00%
2023/10/12	0	0.00	0.3	175.50	176.00	-0.3	2,041	-0.01%
2023/10/06	2	177.00	8	176.44	176.50	-6	2,150	-0.28%
2023/10/05	0	0.00	2	174.75	174.00	-2	2,162	-0.09%
2023/10/04	4	168.38	7	168.50	168.50	-3	2,161	-0.14%
2023/10/03	2	173.25	0	0.00	172.00	2	2,159	0.09%
2023/10/02	0.2	175.00	4	174.50	176.50	-3.8	2,162	-0.18%
2023/09/28	2	173.00	7	173.64	174.50	-5	2,192	-0.23%
2023/09/27	1	174.50	2	175.75	177.00	-1	2,192	-0.05%
2023/09/26	2	175.00	0	0.00	173.50	2	2,207	0.09%
2023/09/25	2	180.00	1	181.00	178.50	1	2,234	0.04%
2023/09/22	3	175.17	1	176.00	176.50	2	2,249	0.09%
2023/09/21	2	176.75	2	176.75	176.50	0	2,291	0.00%
2023/09/20	2	179.50	1	181.00	179.50	1	2,317	0.04%
2023/09/19	0	0.00	6	182.92	181.00	-6	2,392	-0.25%
2023/09/18	0	0.00	3	186.50	185.00	-3	2,399	-0.13%
2023/09/15	2	186.00	2.1	186.98	186.00	-0.1	2,417	0.00%
2023/09/14	3.4	182.82	3	181.83	183.00	0.4	2,393	0.02%
2023/09/13	1	180.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	5	179.00	3	180.50	180.50	2	2,467	0.08%
2023/09/11	4	180.88	6	179.42	179.00	-2	2,517	-0.08%
2023/09/08	2	175.75	3	178.17	179.00	-1	2,525	-0.04%
2023/09/07	0	178.67	0	0.00	177.50	0	2,525	0.00%
2023/09/06	4	179.25	0.1	179.00	179.00	3.9	2,527	0.15%
2023/09/05	10	183.84	13.2	188.07	181.50	-3.1	2,517	-0.12%
2023/09/04	0	192.00	4.1	193.23	195.00	-4.1	2,459	-0.17%
2023/09/01	14	197.75	5	197.00	195.00	9	2,466	0.36%
2023/08/31	6	199.66	4	199.50	198.50	2	2,460	0.08%
2023/08/30	9	195.50	6	193.58	198.00	3	2,432	0.12%
2023/08/29	2	186.50	1.3	185.61	188.00	0.7	2,446	0.03%
2023/08/28	1	182.50	2	183.75	182.50	-1	2,446	-0.04%
2023/08/25	2	182.00	1	181.50	181.50	1	2,464	0.04%
2023/08/24	2	182.00	0	0.00	181.00	2	2,472	0.08%
2023/08/23	0	184.00	0	0.00	182.00	0	2,485	0.00%
2023/08/22	0	184.50	0.1	186.50	183.50	-0.1	2,514	0.00%
2023/08/21	0	0.00	0.2	187.50	188.50	-0.2	2,508	-0.01%
2023/08/18	0	0.00	1	185.00	184.00	-1	2,517	-0.04%
2023/08/17	3.3	187.00	3	186.50	186.50	0.3	2,536	0.01%
2023/08/16	3	181.17	3.2	184.55	186.50	-0.2	2,565	-0.01%
2023/08/15	7	179.50	4	181.25	181.00	3	2,577	0.12%
2023/08/14	14	176.82	12	173.29	175.50	2	2,569	0.08%
2023/08/11	0.1	185.50	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	0	184.00	2.4	185.82	183.50	-2.4	2,549	-0.09%
2023/08/09	3	181.53	5	184.00	184.00	-2	2,603	-0.08%
2023/08/08	2.2	185.80	0	0.00	184.00	2.2	2,733	0.08%
2023/08/07	1	189.00	0.1	189.50	188.00	0.9	2,748	0.03%
2023/08/04	0.7	188.50	5.8	189.44	192.00	-5.1	2,751	-0.19%
2023/08/02	5.4	192.17	3	192.67	189.00	2.4	2,769	0.09%
2023/08/01	4.2	194.53	0.2	196.10	194.50	4	2,774	0.14%
2023/07/31	3.5	195.04	4.8	195.72	194.00	-1.3	2,788	-0.05%
2023/07/28	2	196.02	2	197.50	198.50	0	2,811	0.00%
2023/07/27	4	201.75	2	200.50	200.00	2	2,815	0.07%
2023/07/26	4	202.75	0	0.00	200.50	4	2,866	0.14%
2023/07/25	4	206.25	4.1	207.50	206.50	-0.1	2,920	0.00%
2023/07/24	0	0.00	1	204.50	203.50	-1	2,952	-0.03%
2023/07/21	12.4	209.14	12	210.46	205.00	0.4	3,004	0.01%
2023/07/20	1	206.50	2	210.50	211.00	-1	3,059	-0.03%
2023/07/19	3.5	208.15	6	207.50	208.00	-2.5	3,080	-0.08%
2023/07/18	7.2	205.00	6	205.75	202.50	1.2	3,198	0.04%
2023/07/17	0.1	210.50	4	211.75	210.00	-3.9	3,305	-0.12%
2023/07/14	4.1	193.56	5	197.80	198.00	-1	3,325	-0.03%
2023/07/13	8.1	196.15	5	196.20	192.50	3.1	3,351	0.09%
2023/07/12	2	204.25	2	202.75	202.00	0	3,306	0.00%
2023/07/11	0	207.50	0	0.00	205.50	0	3,376	0.00%
2023/07/10	0	0.00	3	208.33	208.00	-3	3,550	-0.08%
2023/07/07	2	206.50	0	0.00	205.00	2	3,550	0.06%
2023/07/06	5	207.21	1	207.50	206.00	4	3,553	0.11%
2023/07/05	2	211.48	0	0.00	209.00	2	3,565	0.06%
2023/07/03	4	210.26	4	212.88	212.00	0	3,680	0.00%
2023/06/30	2	220.25	1	217.50	216.00	1	3,717	0.03%
2023/06/29	2.1	223.43	1	220.50	220.00	1.1	3,780	0.03%
2023/06/28	2	220.25	3	217.50	219.50	-1	3,832	-0.03%
2023/06/27	9.2	221.21	12	220.21	220.00	-2.8	3,894	-0.07%
2023/06/26	11	209.18	3	208.33	209.50	8	3,882	0.21%
2023/06/21	2.1	211.03	0.2	215.48	210.00	1.9	3,958	0.05%
2023/06/20	1.1	215.05	6	216.08	215.50	-4.9	4,064	-0.12%
2023/06/19	2	218.75	2	218.50	216.00	0	4,100	0.00%
2023/06/16	16.4	211.94	2	214.00	216.00	14.4	4,113	0.35%
2023/06/15	6	229.42	3.1	231.71	230.50	2.9	4,089	0.07%
2023/06/14	7	238.43	3.1	244.37	236.50	3.9	4,092	0.10%
2023/06/13	3.2	240.08	3.1	242.47	240.00	0.1	4,160	0.00%
2023/06/12	1.1	239.64	3	239.50	241.00	-1.9	4,192	-0.05%
2023/06/09	0	0.00	9	238.22	239.00	-9	4,250	-0.21%
2023/06/08	7	235.43	2	235.25	233.50	5	4,314	0.12%
2023/06/07	9	240.56	6	241.50	240.00	3	4,362	0.07%
2023/06/06	2.1	239.74	4	237.63	239.50	-1.9	4,371	-0.04%
2023/06/05	12	237.63	15	241.30	236.00	-3	4,402	-0.07%
2023/06/02	3.4	239.56	4.1	237.00	239.50	-0.8	4,415	-0.02%
2023/06/01	0	0.00	0.3	231.00	228.00	-0.3	4,446	-0.01%
2023/05/31	0	0.00	4	227.38	230.50	-4	4,504	-0.09%
2023/05/30	2	225.25	0	0.00	223.00	2	4,564	0.04%
2023/05/29	1	222.50	2	222.50	224.50	-1	4,590	-0.02%
2023/05/26	9	222.16	8	219.38	220.50	1	4,667	0.02%
2023/05/25	2	226.00	1	226.00	225.00	1	4,705	0.02%
2023/05/24	0.3	228.50	1.2	228.33	228.50	-0.9	4,820	-0.02%
2023/05/23	3	230.50	1	233.00	232.00	2	4,877	0.04%
2023/05/19	1.1	222.05	0	0.00	223.50	1.1	5,168	0.02%
2023/05/18	0	228.25	2	229.25	227.00	-2	5,181	-0.04%
2023/05/17	8	229.56	1	229.50	229.00	7	5,214	0.13%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	1	218.00	2	222.25	221.00	-1	5,360	-0.02%
2023/05/12	21	226.88	4	224.88	224.00	17	5,465	0.31%
2023/05/11	3	237.83	0	0.00	237.00	3	5,589	0.05%
2023/05/10	7	240.21	0	0.00	242.50	7	5,879	0.12%
2023/05/09	4	240.25	2	242.50	239.50	2	6,013	0.03%
2023/05/08	12	241.00	1	240.00	239.50	11	6,142	0.18%
2023/05/05	1	250.00	5	246.50	245.00	-4	6,236	-0.06%
2023/05/04	1	248.00	11	245.68	247.00	-10	6,290	-0.16%
2023/05/03	1	249.50	1	246.50	245.50	0	6,438	0.00%
2023/05/02	3	246.17	3	248.00	248.50	0	6,613	0.00%
2023/04/28	9.1	244.99	1	241.00	241.00	8.1	6,638	0.12%
2023/04/27	4.1	240.22	9	237.78	238.00	-4.9	6,675	-0.07%
2023/04/26	2.1	237.81	7	235.79	239.50	-4.9	6,749	-0.07%
2023/04/25	10	246.30	11	242.68	242.00	-1	6,763	-0.01%
2023/04/24	9.1	253.10	6	253.42	251.00	3.1	6,839	0.05%
2023/04/21	15.1	261.01	4	256.63	253.00	11.1	6,882	0.16%
2023/04/20	18	274.39	13.2	274.86	270.50	4.8	6,820	0.07%
2023/04/19	5.2	278.91	4	281.63	281.00	1.2	6,745	0.02%
2023/04/18	6	278.50	25	275.70	278.50	-19	6,702	-0.28%
2023/04/17	6.1	275.91	9.5	275.11	275.00	-3.5	6,722	-0.05%
2023/04/14	2.1	276.12	4.1	274.74	274.50	-2	6,774	-0.03%
2023/04/13	13.3	280.93	10.3	282.02	279.00	3	6,768	0.04%
2023/04/10	3.5	269.57	6	268.00	267.50	-2.5	7,068	-0.04%
2023/04/07	0	0.00	4.2	272.12	272.50	-4.2	7,142	-0.06%
2023/04/06	13.6	271.00	11.1	272.01	271.50	2.5	7,293	0.03%
2023/03/31	4	268.13	5	269.20	267.00	-1	7,420	-0.01%
2023/03/30	5	270.20	5	268.30	270.50	0	7,521	0.00%
2023/03/29	3.1	266.34	10	268.20	270.50	-6.9	7,523	-0.09%
2023/03/28	15	265.87	3.2	265.86	261.50	11.8	7,530	0.16%
2023/03/27	3	268.50	3	271.00	269.00	0	7,510	0.00%
2023/03/24	2.1	268.93	5	268.40	269.00	-2.9	7,561	-0.04%
2023/03/23	6.7	264.80	3	265.83	261.50	3.7	7,602	0.05%
2023/03/22	0	259.50	16	258.94	260.50	-16	7,652	-0.21%
2023/03/20	2	252.04	6	254.75	254.50	-4	7,799	-0.05%
2023/03/17	2	254.50	3	255.17	254.00	-1	7,964	-0.01%
2023/03/16	11.3	255.72	6	254.50	250.50	5.3	8,051	0.07%
2023/03/15	5	259.10	2	257.00	260.00	3	8,245	0.04%
2023/03/14	2	259.74	1	262.00	253.50	1	8,611	0.01%
2023/03/13	2.1	250.92	4.1	252.60	256.50	-2	8,663	-0.02%
2023/03/10	6.2	260.86	4.1	258.96	258.50	2.1	8,801	0.02%
2023/03/08	3	268.66	8	268.81	264.00	-5	9,027	-0.06%
2023/03/07	10	268.65	3	269.50	267.00	7	9,226	0.08%
2023/03/06	10	259.85	14	265.50	269.50	-4	9,523	-0.04%
2023/03/03	10	268.10	4	267.88	267.00	6	9,807	0.06%
2023/03/02	4	271.13	5	269.60	270.50	-1	10,128	-0.01%
2023/03/01	0	262.00	1	263.50	261.00	-1	10,406	-0.01%
2023/02/24	7	261.14	2.1	261.36	262.00	4.9	10,537	0.05%
2023/02/23	4.3	266.77	157.1	266.46	266.50	-152.8	10,644	-1.44%	大賣/鉅額交易
2023/02/22	17.1	269.48	24	266.83	266.00	-6.9	10,847	-0.06%
2023/02/21	7	278.14	3	278.00	276.00	4	10,908	0.04%
2023/02/20	12.1	288.38	17.3	300.26	280.00	-5.2	10,971	-0.05%
2023/02/17	5.1	277.39	2.1	277.24	275.50	3	10,752	0.03%
2023/02/16	4	276.75	7	275.43	276.00	-3	10,823	-0.03%
2023/02/15	5.3	272.48	5	272.00	271.50	0.3	11,086	0.00%
2023/02/14	23.3	277.12	6	276.25	271.00	17.3	11,150	0.16%
2023/02/13	86	285.13	33	290.32	278.00	53	11,115	0.48%
2023/02/10	10	286.50	12.6	288.10	290.00	-2.6	11,131	-0.02%
2023/02/09	78	286.77	16.2	286.13	284.00	61.8	11,049	0.56%
2023/02/08	75	285.79	18	287.81	288.00	57	10,875	0.52%
2023/02/07	10	271.35	11	271.50	273.00	-1	10,684	-0.01%
2023/02/06	9.1	267.67	20.1	268.74	265.00	-11	10,695	-0.10%
2023/02/03	8	265.31	7	266.14	263.00	1	10,683	0.01%
2023/02/02	3.1	265.16	2	267.75	264.50	1.1	10,651	0.01%
2023/02/01	26.2	264.12	11	264.50	260.50	15.2	10,761	0.14%
2023/01/31	13	256.51	5	262.06	269.00	8	10,777	0.07%
2023/01/30	4	246.50	16	246.63	250.50	-12	10,740	-0.11%
2023/01/17	18	242.53	10.1	242.71	244.50	7.9	10,783	0.07%
2023/01/16	4	236.24	7.2	236.79	241.00	-3.1	10,750	-0.03%
2023/01/13	5	228.70	3	228.00	232.00	2	10,720	0.02%
2023/01/12	27.2	230.60	31	227.56	226.50	-3.8	10,813	-0.04%
2023/01/11	12	239.46	7	241.14	237.00	5	10,723	0.05%
2023/01/10	2.1	243.06	3.1	238.68	238.00	-1	10,760	-0.01%
2023/01/09	3.1	245.19	1	245.50	245.00	2.1	10,832	0.02%
2023/01/06	2	242.25	4	240.00	241.50	-2	10,935	-0.02%
2023/01/05	3	244.50	3	241.00	240.00	0	11,118	0.00%
2023/01/04	4	245.63	5	247.10	240.00	-1	11,199	-0.01%
2023/01/03	1	243.50	0	0.00	244.50	1	11,324	0.01%
2022/12/30	3	248.00	5	248.00	245.50	-2	11,476	-0.02%
2022/12/29	12	245.25	12.2	245.53	243.00	-0.2	11,646	0.00%
2022/12/28	8.5	263.57	0	0.00	257.00	8.5	11,562	0.07%
2022/12/27	10	257.75	14	259.29	264.50	-4	11,544	-0.03%
2022/12/26	9.1	262.20	4	263.50	258.00	5.1	11,625	0.04%
2022/12/23	6	260.50	10	259.80	259.50	-4	11,716	-0.03%
2022/12/22	9.1	255.79	8.6	251.97	262.50	0.5	11,692	0.00%
2022/12/21	3	242.00	0	0.00	239.00	3	11,701	0.03%
2022/12/20	1	242.00	21	243.57	236.50	-20	11,919	-0.17%
2022/12/19	1	243.00	0	0.00	241.50	1	12,043	0.01%
2022/12/16	4.3	246.15	3.3	247.20	243.00	1	12,263	0.01%
2022/12/15	16.4	250.01	10.2	251.26	247.00	6.2	12,360	0.05%
2022/12/14	13.2	253.67	6	253.00	259.00	7.2	12,351	0.06%
2022/12/13	8	258.88	3	261.50	253.50	5	12,268	0.04%
2022/12/12	4	256.13	8	257.19	257.00	-4	12,371	-0.03%
2022/12/09	9	261.78	276	265.03	260.00	-267	12,416	-2.15%	大賣/鉅額交易
2022/12/08	9	269.50	9.2	270.71	267.00	-0.2	12,636	0.00%
2022/12/07	16	275.66	19	276.76	275.00	-3	12,518	-0.02%
2022/12/06	35.2	293.36	29.3	297.93	279.00	5.9	12,241	0.05%
2022/12/05	30	293.38	12.1	295.08	297.00	17.9	11,852	0.15%
2022/12/02	21.1	296.67	22.2	298.07	294.50	-1.1	11,746	-0.01%
2022/12/01	19	291.05	18	292.64	291.50	1	11,544	0.01%
2022/11/30	18.3	286.77	12	287.88	286.00	6.3	11,421	0.05%
2022/11/29	46	291.42	12.3	289.14	287.00	33.7	11,327	0.30%
2022/11/28	21.4	287.12	30.1	291.56	295.00	-8.7	11,112	-0.08%
2022/11/25	48	288.39	52.3	292.89	281.00	-4.3	10,804	-0.04%
2022/11/24	16	287.00	12	287.00	290.00	4	10,449	0.04%
2022/11/23	4.3	275.62	18	281.58	289.50	-13.7	10,134	-0.14%
2022/11/22	10	266.50	14.3	268.88	263.50	-4.3	9,856	-0.04%
2022/11/21	13	273.88	16	275.12	272.00	-3	9,850	-0.03%
2022/11/18	20.1	269.42	20	267.00	275.00	0.1	10,149	0.00%
2022/11/17	16.3	260.70	17	262.44	259.00	-0.7	10,200	-0.01%
2022/11/16	10.1	254.45	7	253.21	256.50	3.1	10,018	0.03%
2022/11/15	3.1	249.53	2.2	250.68	249.50	0.9	9,875	0.01%
2022/11/14	12.3	250.94	6.1	250.55	250.00	6.2	9,882	0.06%
2022/11/11	49.4	254.95	56	253.84	252.50	-6.6	9,777	-0.07%
2022/11/10	19	247.63	15.1	246.40	243.00	3.9	9,480	0.04%
2022/11/09	14	244.28	13	244.92	243.50	1	9,408	0.01%
2022/11/08	11	249.05	8.4	248.50	243.00	2.6	9,350	0.03%
2022/11/07	16	246.09	21.1	248.16	246.00	-5.1	9,252	-0.05%
2022/11/04	22	248.07	13.2	246.81	247.50	8.8	9,160	0.10%
2022/11/03	14	240.71	2	245.00	246.00	12	9,077	0.13%
2022/11/02	4	241.38	17	241.06	242.00	-13	8,948	-0.15%
2022/11/01	19	238.11	17	238.68	239.50	2	8,813	0.02%
2022/10/31	10	226.65	1	227.00	228.00	9	8,684	0.10%
2022/10/28	89	227.15	10	226.85	223.50	79	8,605	0.92%
2022/10/27	169.3	211.24	10	220.75	232.00	159.3	8,456	1.88%	大買/鉅額交易
2022/10/26	11	209.14	10	211.65	211.00	1	8,310	0.01%
2022/10/25	18.3	213.55	7.1	213.41	210.50	11.2	8,172	0.14%
2022/10/24	3	217.67	15	217.33	216.00	-12	8,071	-0.15%
2022/10/21	8.1	221.45	7	219.43	215.00	1.1	8,033	0.01%
2022/10/20	21	223.67	25	222.86	227.50	-4	7,981	-0.05%
2022/10/19	19	233.34	6.2	236.10	231.50	12.8	7,930	0.16%
2022/10/18	15	239.93	7	239.71	235.00	8	8,021	0.10%
2022/10/17	14	233.32	10.3	233.93	239.00	3.7	7,948	0.05%
2022/10/14	5.3	244.76	14	247.36	243.50	-8.7	7,828	-0.11%
2022/10/13	13	238.42	8.3	239.36	234.50	4.7	7,680	0.06%
2022/10/12	9.1	247.70	12	250.00	252.00	-2.9	7,490	-0.04%
2022/10/11	17	249.18	33.2	253.24	244.50	-16.2	7,338	-0.22%
2022/10/07	80	262.22	40.1	262.60	257.00	39.9	7,142	0.56%
2022/10/06	16.2	260.24	14	257.36	259.50	2.2	6,921	0.03%
2022/10/05	16	240.41	18	241.50	245.50	-2	6,664	-0.03%
2022/10/04	6.2	240.05	6	239.33	240.00	0.2	6,523	0.00%
2022/10/03	15	244.23	15.3	240.79	233.50	-0.3	6,429	0.00%
2022/09/30	14	242.54	12	246.42	252.50	2	6,262	0.03%
2022/09/29	9.2	241.66	16.1	241.70	248.50	-6.9	6,058	-0.11%
2022/09/28	21.1	232.46	20	233.18	226.00	1.1	6,101	0.02%
2022/09/27	18.1	238.36	25	237.04	242.50	-6.9	5,982	-0.12%
2022/09/26	20	260.40	7	252.14	245.50	13	5,789	0.22%
2022/09/23	12	266.58	63.2	261.72	267.00	-51.2	5,652	-0.91%
2022/09/22	21	255.14	185	258.48	259.50	-164	5,536	-2.96%	大賣/鉅額交易
2022/09/21	13.1	258.74	14	254.39	256.00	-0.9	5,413	-0.02%
2022/09/20	12.2	261.32	9	259.33	260.00	3.2	5,457	0.06%
2022/09/19	23.2	260.67	9.2	263.38	260.50	14	5,550	0.25%
2022/09/16	30	272.93	28	272.45	271.50	2	5,538	0.04%
2022/09/15	42.2	287.89	25.4	281.87	272.50	16.8	5,476	0.31%
2022/09/14	0	0.00	3	289.83	293.50	-3	5,213	-0.06%
2022/09/12	0	0.00	0	290.00	291.50	0	5,613	0.00%
2022/09/08	0	0.00	1	285.00	284.50	-1	5,739	-0.02%
2022/09/06	2	264.50	23	263.98	268.50	-21	6,023	-0.35%
2022/09/05	0	0.00	1	280.50	277.50	-1	5,984	-0.02%
2022/09/01	0	0.00	3	301.67	298.00	-3	6,041	-0.05%
2022/08/31	0	0.00	3	296.17	296.00	-3	6,113	-0.05%
2022/08/30	1	283.50	23	277.22	283.50	-22	6,091	-0.36%
2022/08/29	2.2	284.70	2.3	285.00	284.00	-0.1	6,049	0.00%
2022/08/26	5.1	274.77	20.2	276.67	284.00	-15.1	6,011	-0.25%
2022/08/25	45.3	251.96	41	249.46	260.00	4.3	5,879	0.07%
2022/08/24	32.1	238.08	52.2	240.03	242.50	-20.1	5,411	-0.37%
2022/08/23	0	0.00	1.1	220.50	220.50	-1.1	5,474	-0.02%
2022/08/22	0	0.00	3	200.50	200.50	-3	5,514	-0.05%
2022/08/19	3.1	183.21	1.1	176.33	182.50	2.1	5,540	0.04%
2022/08/18	0	0.00	2.2	172.55	172.50	-2.2	5,483	-0.04%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	1	173.00	12	174.50	172.00	-11	5,474	-0.20%
2022/08/12	6	172.25	0.1	172.50	171.00	5.9	5,465	0.11%
2022/08/11	4	170.37	0	0.00	169.50	4	5,443	0.07%
2022/08/10	4	169.01	3	170.83	169.00	1	5,476	0.02%
2022/08/09	0	0.00	6	172.00	170.50	-6	5,486	-0.11%
2022/08/08	2	169.75	0	0.00	171.00	2	5,499	0.04%
2022/08/05	2.3	172.20	1	173.00	175.50	1.3	5,508	0.02%
2022/08/04	0.1	170.00	2	170.00	170.50	-1.9	5,515	-0.03%
2022/08/03	9	170.83	5	172.70	171.00	4	5,501	0.07%
2022/08/02	30	175.77	18.5	175.36	174.50	11.5	5,476	0.21%
2022/08/01	1	184.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	17	189.35	4.2	189.36	188.50	12.8	5,399	0.24%
2022/07/28	2.5	188.70	11.1	189.19	189.00	-8.6	5,378	-0.16%
2022/07/27	9	182.44	0	0.00	186.00	9	5,356	0.17%
2022/07/26	9	190.44	8.5	191.44	186.00	0.5	5,374	0.01%
2022/07/25	8.1	192.61	12	191.88	191.50	-3.9	5,264	-0.07%
2022/07/22	6	186.25	1	187.00	186.00	5	5,086	0.10%
2022/07/21	0	0.00	5.1	179.79	183.00	-5.1	5,044	-0.10%
2022/07/20	3	174.17	3	175.33	175.00	0	5,017	0.00%
2022/07/19	1	173.97	2	173.25	172.50	-1	5,040	-0.02%
2022/07/18	4	171.25	1	170.00	170.50	3	5,130	0.06%
2022/07/15	3.1	168.50	0	0.00	167.00	3.1	5,191	0.06%
2022/07/14	2.1	168.49	2	169.25	169.50	0.1	5,183	0.00%
2022/07/13	3.1	169.71	1	168.00	168.00	2.1	5,179	0.04%
2022/07/12	3	169.50	4.5	166.94	165.50	-1.5	5,165	-0.03%
2022/07/11	3.1	167.98	2.5	169.60	170.00	0.6	5,144	0.01%
2022/07/08	2	169.75	0	0.00	168.00	2	5,123	0.04%
2022/07/07	7.5	164.80	52	164.01	168.50	-44.5	5,106	-0.87%
2022/07/06	56.5	177.30	8.1	173.91	167.00	48.4	5,043	0.96%
2022/07/05	5	170.00	6.1	170.89	174.00	-1.1	4,805	-0.02%
2022/07/04	12.1	158.42	9	160.78	158.50	3.1	4,743	0.06%
2022/07/01	4.3	174.45	2.3	177.67	169.00	2	4,661	0.04%
2022/06/30	17.1	182.81	2.2	185.64	175.50	14.9	4,584	0.32%
2022/06/29	11.6	191.78	5	193.50	194.00	6.6	4,421	0.15%
2022/06/28	24	194.15	29.4	194.98	188.50	-5.4	4,393	-0.12%
2022/06/27	26	202.25	18.1	202.40	203.00	7.9	4,263	0.19%
2022/06/24	6.1	207.71	22	202.89	210.00	-15.9	4,158	-0.38%
2022/06/23	23.1	198.67	10	198.15	197.00	13.1	3,977	0.33%
2022/06/22	10.4	199.08	7	198.50	197.00	3.4	3,908	0.09%
2022/06/21	0	0.00	2	199.00	200.00	-2	3,759	-0.05%
2022/06/20	12	198.50	20	193.14	189.50	-8	3,582	-0.22%
2022/06/17	10	190.15	9	192.27	194.00	1	3,349	0.03%
2022/06/16	19	188.82	9	191.50	192.00	10	3,257	0.31%
2022/06/15	3	178.83	10	180.80	180.50	-7	3,170	-0.22%
2022/06/14	2	168.26	1.1	166.50	172.00	0.9	3,083	0.03%
2022/06/13	9	174.94	0	0.00	172.00	9	3,072	0.29%
2022/06/10	3	181.00	4	181.75	180.50	-1	3,038	-0.03%
2022/06/09	4	182.87	7	180.43	181.00	-3	3,000	-0.10%
2022/06/08	0	173.75	0	0.00	171.50	0	2,908	0.00%
2022/06/07	1	172.00	1	174.00	171.50	0	2,923	0.00%
2022/06/06	8	176.70	0	176.50	175.00	8	2,920	0.28%
2022/06/02	2	182.50	1	185.50	181.00	1	2,907	0.03%
2022/06/01	2	187.00	4	185.50	183.50	-2	2,916	-0.07%
2022/05/31	1	189.00	3	186.00	189.50	-2	2,896	-0.07%
2022/05/30	5	183.00	1	181.02	184.00	4	2,518	0.16%
2022/05/27	2	181.00	1	184.00	184.00	1	2,481	0.04%
2022/05/26	1	182.50	1	183.50	181.00	0	2,461	0.00%
2022/05/24	1	180.50	3	177.00	176.50	-2	2,455	-0.08%
2022/05/23	0	0.00	17	181.00	180.00	-17	2,449	-0.69%
2022/05/20	16	179.06	3	180.50	180.50	13	2,465	0.53%
2022/05/19	1	178.01	0	0.00	177.50	1	2,435	0.04%
2022/05/18	0	179.75	3	180.00	181.50	-3	2,433	-0.12%
2022/05/17	9.2	180.75	14	182.00	180.00	-4.8	2,431	-0.20%
2022/05/16	0	0.00	1	184.50	184.50	-1	2,447	-0.04%
2022/05/13	0	187.50	0	0.00	185.00	0	2,439	0.00%
2022/05/12	4.1	187.28	1	191.50	187.00	3.1	2,418	0.13%
2022/05/11	1	187.50	2	187.00	187.00	-1	2,398	-0.04%
2022/05/10	2	183.51	2	185.00	186.00	0	2,394	0.00%
2022/05/09	0.2	193.95	0	0.00	190.00	0.2	2,385	0.01%
2022/05/06	0	197.00	0	0.00	195.50	0	2,409	0.00%
2022/05/05	4	202.25	4	200.00	199.00	0	2,415	0.00%
2022/05/04	1	204.00	2.5	202.70	201.50	-1.5	2,433	-0.06%
2022/05/03	14.5	205.03	11	203.95	200.50	3.5	2,428	0.14%
2022/04/29	6	197.50	4	197.38	194.50	2	2,379	0.08%
2022/04/28	0	195.00	1	196.00	196.00	-1	2,374	-0.04%
2022/04/27	1	195.89	3	192.50	196.00	-2	2,378	-0.08%
2022/04/26	3	197.83	15	199.50	196.50	-12	2,361	-0.51%
2022/04/25	0	203.00	1	206.50	199.00	-1	2,342	-0.04%
2022/04/22	21	214.48	19.6	212.61	207.50	1.4	2,314	0.06%
2022/04/21	5.5	215.13	3	203.33	216.50	2.5	2,211	0.11%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	1	198.02	0	0.00	197.50	1	2,158	0.05%
2022/04/18	0	203.00	2	199.50	198.50	-2	2,163	-0.09%
2022/04/15	2.4	199.88	0	0.00	198.50	2.4	2,158	0.11%
2022/04/14	1	205.00	0	0.00	200.50	1	2,180	0.05%
2022/04/12	3	201.17	3	201.17	200.50	0	2,175	0.00%
2022/04/11	3	204.16	3	202.67	201.00	0	2,163	0.00%
2022/04/08	2	208.50	0	0.00	207.00	2	2,173	0.09%
2022/04/07	0	206.00	0	0.00	208.50	0	2,188	0.00%
2022/04/06	3.2	206.53	2.1	206.66	210.00	1.2	2,174	0.05%
2022/04/01	0	214.50	0	0.00	211.00	0	2,181	0.00%
2022/03/31	8.1	217.56	4.3	217.93	214.50	3.8	2,174	0.18%
2022/03/30	1	231.48	1	228.00	228.00	0	2,120	0.00%
2022/03/29	2.3	239.22	1	236.91	233.50	1.3	2,090	0.06%
2022/03/28	3	222.50	3	224.67	223.00	0	2,013	0.00%
2022/03/25	2	225.75	1	228.00	223.00	1	2,011	0.05%
2022/03/24	0	227.50	0.3	227.00	226.00	-0.3	2,007	-0.01%
2022/03/23	5	229.60	4	227.50	227.00	1	2,052	0.05%
2022/03/22	2	226.50	4	228.25	229.50	-2	2,050	-0.10%
2022/03/21	13.1	231.26	5	230.33	226.50	8.1	2,063	0.39%
2022/03/18	7	222.29	8	222.69	228.50	-1	2,096	-0.05%
2022/03/17	54	207.76	6	214.76	220.50	48	2,031	2.36%
2022/03/16	2.1	201.49	8	200.88	200.50	-6	2,034	-0.29%
2022/03/15	4	203.25	2	203.25	200.50	2	2,025	0.10%
2022/03/11	13	210.00	0	213.00	211.00	13	2,078	0.63%
2022/03/10	1	213.56	71	216.79	216.00	-70	2,128	-3.29%
2022/03/09	1	215.00	2	212.00	212.00	-1	2,133	-0.05%
2022/03/08	2.1	214.76	2	217.75	214.50	0.1	2,144	0.00%
2022/03/07	6.1	228.56	3	224.33	224.50	3.1	2,176	0.14%
2022/03/04	0.1	242.99	0	0.00	241.00	0.1	2,213	0.00%
2022/03/03	2	251.25	0	0.00	247.00	2	2,353	0.08%
2022/03/02	1	249.00	1	251.50	252.50	0	2,472	0.00%
2022/03/01	2	249.50	2	249.50	251.50	0	2,671	0.00%
2022/02/25	2	244.50	3.2	247.13	247.50	-1.2	2,822	-0.04%
2022/02/24	2.3	251.66	1.5	249.50	241.50	0.8	2,928	0.03%
2022/02/23	0	0.00	1	257.00	258.00	-1	2,994	-0.03%
2022/02/22	3	258.17	1	254.00	253.50	2	3,072	0.07%
2022/02/18	0	0.00	1	256.50	259.00	-1	3,190	-0.03%
2022/02/17	1.1	261.00	0	0.00	255.50	1.1	3,189	0.03%
2022/02/16	1.6	261.16	1	250.13	259.00	0.5	3,164	0.02%
2022/02/15	1	244.00	0	0.00	242.50	1	3,162	0.03%
2022/02/14	0.6	246.75	0	0.00	243.00	0.6	3,164	0.02%
2022/02/11	1	248.00	0	0.00	245.50	1	3,165	0.03%
2022/02/10	2	251.26	1	252.50	251.00	1	3,173	0.03%
2022/02/09	0	0.00	1.3	259.62	255.00	-1.3	3,201	-0.04%
2022/02/08	1	255.50	0	0.00	258.00	1	3,217	0.03%
2022/02/07	3	237.17	3	241.33	246.00	0	3,244	0.00%
2022/01/26	1.1	230.05	0	0.00	239.00	1.1	3,366	0.03%
2022/01/25	2	235.00	2	231.50	229.50	0	3,372	0.00%
2022/01/24	1	229.50	1	237.50	237.00	0	3,368	0.00%
2022/01/21	0.1	240.50	0	0.00	239.50	0.1	3,372	0.00%
2022/01/19	0	247.50	0	0.00	246.00	0	3,432	0.00%
2022/01/17	2	247.25	2	246.25	251.50	0	3,479	0.00%
2022/01/14	11.1	248.98	5	243.30	243.50	6.1	3,475	0.17%
2022/01/13	0	0.00	0	255.00	255.00	0	3,491	0.00%
2022/01/12	3.1	255.95	3	258.17	253.50	0.1	3,535	0.00%
2022/01/11	6	260.84	6	259.92	258.50	0	3,684	0.00%
2022/01/10	4	263.50	5	265.90	265.00	-1	3,884	-0.03%
2022/01/07	5.1	263.92	5	267.10	265.00	0.1	4,036	0.00%
2022/01/06	1.1	268.99	7.1	267.54	267.00	-6	4,106	-0.15%
2022/01/05	1	278.50	3	280.50	275.50	-2	4,098	-0.05%
2022/01/04	2	278.00	1	282.00	277.00	1	4,171	0.02%
2022/01/03	5	281.10	1	280.00	278.00	4	4,169	0.10%
2021/12/30	0.1	291.00	1.2	288.00	287.50	-1.1	4,172	-0.03%
2021/12/29	1	288.50	0	0.00	287.00	1	4,166	0.02%
2021/12/28	1	288.00	1	288.50	287.50	0	4,165	0.00%
2021/12/27	6	283.17	2.1	281.31	280.50	3.9	4,155	0.09%
2021/12/24	6	289.83	5	289.53	287.00	1	4,150	0.02%
2021/12/23	6	287.92	0.1	291.00	291.00	5.9	4,139	0.14%
2021/12/21	8	283.25	9	284.89	287.00	-1	4,126	-0.02%
2021/12/20	2	288.50	4.2	288.94	284.00	-2.2	4,100	-0.05%
2021/12/17	19	296.55	13	296.65	291.50	6	4,099	0.15%
2021/12/16	8	287.94	6	291.58	288.50	2	4,111	0.05%
2021/12/14	16.3	293.04	7	287.64	285.00	9.3	4,111	0.23%
2021/12/13	7	302.07	12.2	303.76	301.50	-5.2	4,023	-0.13%
2021/12/10	8	300.69	8.2	304.74	302.00	-0.2	4,003	0.00%
2021/12/09	10.2	299.17	4	297.88	297.50	6.2	3,954	0.16%
2021/12/08	6	300.75	7.1	304.46	300.50	-1.1	3,946	-0.03%
2021/12/07	11	296.05	6	296.33	295.00	5	3,877	0.13%
2021/12/06	7.1	299.52	4	301.50	296.50	3.1	3,858	0.08%
2021/12/03	9	291.44	4	292.25	291.00	5	3,806	0.13%
2021/12/02	1	291.92	1.1	294.59	289.50	-0.1	3,796	0.00%
2021/12/01	3.1	295.42	1.1	289.21	289.00	2	3,773	0.05%
2021/11/30	2.1	283.67	4.1	284.04	297.50	-2	3,724	-0.05%
2021/11/29	7.2	284.79	6	293.92	275.50	1.2	3,654	0.03%
2021/11/26	16	306.56	14	305.25	306.00	2	3,511	0.06%
2021/11/25	10.1	307.91	3.6	309.49	298.00	6.5	3,390	0.19%
2021/11/24	0	311.50	12	315.04	326.50	-12	3,206	-0.37%
2021/11/23	3.1	307.95	8	311.00	297.00	-5	3,159	-0.16%
2021/11/22	2.1	295.24	0	0.00	299.50	2.1	3,066	0.07%
2021/11/19	5	279.30	3	282.00	283.00	2	2,965	0.07%
2021/11/18	1.5	277.13	1	282.50	282.50	0.5	2,880	0.02%
2021/11/15	0	0.00	1.6	256.06	256.00	-1.6	2,735	-0.06%
2021/11/12	2	253.75	2	256.00	256.50	0	2,734	0.00%
2021/11/11	1	252.00	6.4	245.89	245.50	-5.4	2,711	-0.20%
2021/11/10	1.1	255.00	3	250.33	250.00	-1.9	2,702	-0.07%
2021/11/09	4.1	249.59	0	0.00	254.00	4.1	2,700	0.15%
2021/11/05	1.1	239.24	0	0.00	241.00	1.1	2,675	0.04%
2021/11/04	0	0.00	1.5	239.50	243.00	-1.5	2,653	-0.06%
2021/11/03	9	256.17	4	251.36	250.00	5	2,616	0.19%
2021/11/02	1	277.50	3.1	277.41	277.50	-2.1	2,491	-0.08%
2021/11/01	4	261.00	1.1	269.09	262.00	2.9	2,498	0.12%
2021/10/29	5.1	266.51	0.4	265.50	262.00	4.7	2,496	0.19%
2021/10/28	6	269.50	0	0.00	269.50	6	2,483	0.24%
2021/10/27	0.2	249.75	22	245.36	245.00	-21.8	2,437	-0.89%
2021/10/25	0	0.00	3	262.84	266.00	-3	2,451	-0.12%
2021/10/22	3	251.00	0	0.00	254.50	3	2,448	0.12%
2021/10/21	0.1	255.00	4	255.50	255.00	-3.9	2,459	-0.16%
2021/10/20	7.1	253.04	31	248.97	255.00	-23.9	2,418	-0.99%
2021/10/19	52.1	233.70	13.1	234.83	239.00	39	2,374	1.64%
2021/10/18	60.2	215.85	13	227.86	233.00	47.2	2,220	2.12%
2021/10/15	83.5	198.50	7	205.00	214.50	76.5	2,027	3.77%
2021/10/14	57	194.54	5	194.20	197.00	52	1,915	2.71%
2021/10/13	21.1	178.00	0	0.00	179.50	21.1	1,813	1.16%
2021/10/12	1	183.00	0	0.00	180.50	1	1,802	0.06%
2021/10/08	2.1	167.48	0	0.00	168.50	2.1	1,733	0.12%
2021/10/07	1	166.50	1	168.50	167.50	0	1,747	0.00%
2021/10/06	0.2	169.00	0	0.00	166.00	0.2	1,734	0.01%
2021/10/05	2.1	173.52	1	173.00	172.00	1.1	1,741	0.06%
2021/10/04	0.2	179.25	1	182.50	177.00	-0.8	1,739	-0.05%
2021/10/01	0.1	183.50	0	0.00	183.00	0.1	1,741	0.00%
2021/09/29	0.1	186.10	0	0.00	185.00	0.1	1,788	0.01%
2021/09/24	5	193.50	5	189.50	191.00	0	1,904	0.00%
2021/09/23	2	196.00	1	196.00	192.50	1	1,957	0.05%
2021/09/22	3.1	184.51	4	187.38	184.50	-1	1,946	-0.05%
2021/09/16	1.1	183.57	0	0.00	183.50	1.1	1,971	0.05%
2021/09/15	0	0.00	1	188.00	185.00	-1	1,981	-0.05%
2021/09/14	2.1	185.56	0	0.00	186.00	2.1	1,994	0.10%
2021/09/07	0	0.00	1	195.50	195.00	-1	2,076	-0.05%
2021/09/02	1	193.50	0	0.00	191.00	1	2,325	0.04%
2021/08/31	1.1	190.00	1.1	191.05	193.00	0	2,441	0.00%
2021/08/30	8	195.25	4	196.50	191.00	4	2,448	0.16%
2021/08/27	5	197.80	6	199.75	195.50	-1	2,478	-0.04%
2021/08/25	0.1	182.00	0	0.00	180.50	0.1	2,363	0.00%
2021/08/24	0.1	182.00	0	0.00	182.00	0.1	2,375	0.00%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/19	0.1	186.00	0	0.00	185.00	0.1	2,507	0.00%
2021/08/18	1.1	189.00	1	190.00	189.00	0.1	2,548	0.00%
2021/08/17	0	0.00	2	194.00	190.00	-2	2,560	-0.08%
2021/08/16	1.1	192.00	4	191.50	190.00	-2.9	2,568	-0.11%
2021/08/13	10	192.50	0	0.00	195.00	10	2,607	0.38%
2021/08/12	1	192.00	2	193.00	193.00	-1	2,629	-0.04%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	1	189.00	4	186.75	188.00	-3	2,732	-0.11%
2021/08/09	1.1	193.57	1	192.50	191.00	0.1	2,839	0.00%
2021/08/06	12	201.08	1	202.50	201.00	11	2,891	0.38%
2021/08/05	6.2	202.00	6	201.00	200.00	0.2	2,990	0.01%
2021/08/04	0	0.00	21.2	196.94	196.00	-21.2	3,147	-0.67%
2021/08/02	3	193.50	3	196.33	195.00	0	3,261	0.00%
2021/07/30	0.1	193.00	0	0.00	193.00	0.1	3,320	0.00%
2021/07/29	2	192.00	0	0.00	193.00	2	3,319	0.06%
2021/07/28	0.1	180.24	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	0.2	188.90	1	185.00	185.00	-0.8	3,317	-0.02%
2021/07/23	0	195.50	1.3	195.58	196.00	-1.3	3,441	-0.04%
2021/07/22	0	196.08	6	194.83	195.50	-6	3,532	-0.17%
2021/07/21	5.1	200.27	4.4	197.56	197.00	0.7	3,559	0.02%
2021/07/20	3.1	207.92	1	201.50	201.50	2.1	3,588	0.06%
2021/07/19	0	0.00	1	204.00	203.00	-1	3,582	-0.03%
2021/07/16	1	205.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	0.1	208.00	0	0.00	206.50	0.1	3,641	0.00%
2021/07/14	1.1	202.46	2.4	202.38	203.50	-1.3	3,670	-0.04%
2021/07/13	0.1	205.50	1	203.50	203.50	-0.9	3,681	-0.02%
2021/07/12	0.1	207.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/09	1	212.50	2.1	208.86	207.50	-1.1	3,683	-0.03%
2021/07/08	0.1	210.00	0.3	210.50	209.00	-0.3	3,712	-0.01%
2021/07/07	0.1	210.00	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	1.2	217.08	4	213.38	211.00	-2.8	3,739	-0.07%
2021/07/05	2.1	225.24	8.3	220.52	219.00	-6.2	3,756	-0.17%
2021/07/02	3	228.83	1	226.00	225.00	2	3,753	0.05%
2021/07/01	2	233.01	4.7	231.66	227.50	-2.7	3,753	-0.07%
2021/06/30	2	220.00	3	224.52	232.00	-1	3,737	-0.03%
2021/06/29	4.5	219.22	8	222.63	219.00	-3.5	3,729	-0.09%
2021/06/28	5	217.80	8	215.19	221.00	-3	3,759	-0.08%
2021/06/25	0	0.00	0.2	212.75	211.00	-0.2	3,815	-0.01%
2021/06/24	3	210.50	0.1	210.50	210.50	2.9	3,996	0.07%
2021/06/23	0.1	208.50	2	208.50	207.50	-1.9	3,996	-0.05%
2021/06/22	2	213.50	3	212.67	207.00	-1	4,001	-0.02%
2021/06/21	1	214.00	2	213.25	212.00	-1	4,031	-0.02%
2021/06/18	5	221.50	1	224.98	221.00	4	4,037	0.10%
2021/06/17	0	0.00	1	219.50	218.00	-1	4,021	-0.02%
2021/06/16	1	219.00	2	223.25	219.50	-1	4,050	-0.03%
2021/06/15	2	222.75	10	218.80	221.50	-8	4,063	-0.20%
2021/06/11	10.3	229.27	6.1	230.58	222.50	4.2	4,046	0.10%
2021/06/10	10	226.85	13	217.46	232.50	-3	3,944	-0.08%
2021/06/09	7.1	215.77	5.1	213.37	211.50	2	3,939	0.05%
2021/06/08	1	202.00	1	203.00	203.00	0	3,827	0.00%
2021/06/04	3	209.17	3.2	208.78	206.00	-0.2	3,813	-0.01%
2021/06/03	1	206.00	0	0.00	204.50	1	3,764	0.03%
2021/06/01	1	202.03	0.1	204.00	206.50	1	3,770	0.03%
2021/05/31	1.1	204.00	1.3	204.11	204.50	-0.2	3,762	-0.01%
2021/05/28	3	206.33	3	207.83	207.00	0	3,764	0.00%
2021/05/27	4.2	213.64	2	212.00	207.00	2.2	3,787	0.06%
2021/05/26	9	206.84	2	211.75	213.00	7	3,736	0.19%
2021/05/25	0	0.00	15.1	203.87	202.50	-15.1	4,135	-0.36%
2021/05/24	2	208.00	31	203.66	204.00	-29	4,305	-0.67%
2021/05/21	2	203.01	2	204.75	205.50	0	4,611	0.00%
2021/05/20	3	201.00	4	202.38	199.00	-1	4,576	-0.02%
2021/05/19	0	204.00	1	203.00	201.50	-1	4,638	-0.02%
2021/05/18	15	203.96	9	201.22	208.00	6	4,650	0.13%
2021/05/17	2.6	199.01	7.1	202.28	196.00	-4.5	4,676	-0.10%
2021/05/14	22	218.16	19	217.75	216.50	3	4,659	0.06%
2021/05/13	7.4	225.05	12	228.17	218.00	-4.6	4,622	-0.10%
2021/05/12	15.5	233.90	10.9	236.90	221.50	4.6	4,591	0.10%
2021/05/11	9.5	230.53	4	231.25	225.50	5.5	4,442	0.12%
2021/05/10	5.1	237.94	8	232.50	229.50	-2.9	4,431	-0.07%
2021/05/07	1	218.00	1	235.00	235.00	0	4,396	0.00%
2021/05/06	3.1	215.51	4	214.02	214.00	-0.9	4,359	-0.02%
2021/05/05	6	219.00	6	220.50	219.00	0	4,368	0.00%
2021/05/04	12	224.83	6	231.00	220.00	6	4,385	0.14%
2021/05/03	7.1	242.46	4.1	242.66	232.50	3	4,357	0.07%
2021/04/29	9	235.11	11	230.36	236.00	-2	4,298	-0.05%
2021/04/28	6	226.00	1	228.50	225.50	5	4,273	0.12%
2021/04/27	0	0.00	0	235.00	235.00	0	4,205	0.00%
2021/04/26	1.3	219.64	1	215.00	214.00	0.3	4,207	0.01%
2021/04/23	5.2	223.68	8	222.44	218.50	-2.8	4,268	-0.07%
2021/04/22	3.2	231.78	5	232.70	227.00	-1.8	4,327	-0.04%
2021/04/21	2	235.75	2	240.75	235.50	0	4,405	0.00%
2021/04/20	5	237.99	0	0.00	234.50	5	4,460	0.11%
2021/04/19	0.2	237.45	0	0.00	234.50	0.2	4,516	0.00%
2021/04/16	1	241.50	3	240.50	241.50	-2	4,537	-0.04%
2021/04/15	4.2	242.50	4	241.88	241.00	0.2	4,547	0.00%
2021/04/14	6.4	242.60	5	246.80	242.00	1.4	4,573	0.03%
2021/04/13	2	256.22	4.1	255.14	250.00	-2.1	4,562	-0.05%
2021/04/12	2.2	257.12	1	254.50	254.00	1.2	4,570	0.03%
2021/04/09	3.1	255.64	0	0.00	253.00	3.1	4,603	0.07%
2021/04/08	3.1	253.03	0	0.00	252.00	3.1	4,658	0.07%
2021/04/07	0.2	259.00	1	262.50	258.00	-0.8	4,685	-0.02%
2021/04/06	3.1	259.81	2	262.49	259.00	1.1	4,743	0.02%
2021/04/01	2.2	268.39	1	270.00	267.00	1.2	4,772	0.03%
2021/03/31	9.2	268.95	8	269.69	264.50	1.2	4,761	0.03%
2021/03/30	6.1	273.93	1	278.00	273.00	5.1	4,714	0.11%
2021/03/29	8	269.63	15	274.27	277.00	-7	4,642	-0.15%
2021/03/26	0	0.00	2	254.75	252.50	-2	4,518	-0.04%
2021/03/25	3.2	252.27	1	257.00	250.00	2.2	4,553	0.05%
2021/03/24	8.2	257.56	5	258.00	253.50	3.2	4,589	0.07%
2021/03/23	4	254.50	3	251.67	250.00	1	4,732	0.02%
2021/03/22	0	248.50	3.1	247.73	246.50	-3.1	4,817	-0.06%
2021/03/19	2	249.06	5	253.18	251.50	-3	4,854	-0.06%
2021/03/18	4	261.25	8	261.31	258.00	-4	4,961	-0.08%
2021/03/17	2	263.96	2	258.50	258.00	0	5,052	0.00%
2021/03/16	7	265.00	6	263.50	261.50	1	5,156	0.02%
2021/03/15	14	269.96	11	264.59	262.00	3	5,168	0.06%
2021/03/12	2.2	262.36	1	261.00	261.00	1.2	5,193	0.02%
2021/03/11	1	252.63	3.1	263.06	263.00	-2.1	5,235	-0.04%
2021/03/10	1.1	252.10	0	0.00	252.00	1.1	5,273	0.02%
2021/03/09	1	251.99	2	253.00	252.00	-1	5,325	-0.02%
2021/03/08	3	260.47	2	259.00	250.00	1	5,368	0.02%
2021/03/05	1.1	260.45	2	264.00	265.00	-0.9	5,415	-0.02%
2021/03/04	0	254.75	0	0.00	251.00	0	5,745	0.00%
2021/03/03	1	255.48	2	253.50	255.50	-1	5,817	-0.02%
2021/03/02	4.2	253.75	1.2	254.17	245.00	3	5,826	0.05%
2021/02/26	1.3	269.82	2	261.50	260.50	-0.7	5,814	-0.01%
2021/02/25	40.5	300.73	16.1	297.73	270.00	24.4	5,776	0.42%
2021/02/24	10.2	270.90	14.3	276.53	288.00	-4.1	5,346	-0.08%
2021/02/23	17	265.35	26.4	270.28	262.00	-9.4	5,197	-0.18%
2021/02/22	2	254.00	0	0.00	254.00	2	4,954	0.04%
2021/02/19	3	216.00	5	223.80	231.00	-2	5,022	-0.04%
2021/02/18	3.2	211.12	2	211.00	210.00	1.2	5,008	0.02%
2021/02/17	14.2	216.59	4	211.25	208.00	10.2	5,015	0.20%
2021/02/05	4	212.50	2	209.11	220.00	2	4,968	0.04%
2021/02/04	2	199.25	1	199.50	200.00	1	4,978	0.02%
2021/02/03	1	200.00	0.1	201.50	198.50	0.9	5,008	0.02%
2021/02/02	3	186.83	4	188.88	198.00	-1	5,037	-0.02%
2021/02/01	4.8	183.60	4	185.50	184.50	0.8	5,057	0.02%
2021/01/29	1.2	189.34	4	189.25	184.50	-2.8	5,043	-0.06%
2021/01/27	0	0.00	0.1	193.95	195.00	-0.1	5,163	0.00%
2021/01/26	0	202.00	0	0.00	195.00	0	5,186	0.00%
2021/01/25	1	208.00	3.1	208.89	203.00	-2.1	5,185	-0.04%
2021/01/22	1.2	211.00	1	213.00	207.00	0.2	5,215	0.00%
2021/01/21	0	212.50	3.1	208.16	213.50	-3.1	5,289	-0.06%
2021/01/20	0.2	205.00	2	208.75	207.00	-1.8	5,496	-0.03%
2021/01/19	2	207.75	1	206.53	206.00	1	5,514	0.02%
2021/01/18	3.2	209.68	2	209.50	210.00	1.2	5,560	0.02%
2021/01/15	6	197.58	10	199.50	199.00	-4	5,503	-0.07%
2021/01/14	9	197.11	10.5	194.14	189.00	-1.5	5,417	-0.03%
2021/01/13	13	205.92	4	204.88	202.00	9	5,323	0.17%
2021/01/12	3.1	216.40	7	216.56	213.50	-3.9	5,269	-0.07%
2021/01/11	7.3	215.90	0	0.00	212.50	7.3	5,204	0.14%
2021/01/08	0	223.00	1	227.00	222.50	-1	5,218	-0.02%
2021/01/07	6	227.00	5	227.50	225.00	1	5,228	0.02%
2021/01/06	3	229.33	6	225.75	225.50	-3	5,209	-0.06%
2021/01/05	8	230.81	0	0.00	230.50	8	5,220	0.15%
2021/01/04	1.1	229.30	0	0.00	229.00	1.1	5,227	0.02%
2020/12/31	2.3	252.93	4	247.59	241.00	-1.7	5,212	-0.03%
2020/12/30	4	243.89	1	243.00	246.50	3	5,118	0.06%
2020/12/29	3	248.33	6	242.50	242.00	-3	5,073	-0.06%
2020/12/28	3	242.00	4.1	243.45	244.50	-1.1	5,001	-0.02%
2020/12/24	2	228.75	1	233.50	226.00	1	4,948	0.02%
2020/12/23	4	235.13	2	236.50	233.00	2	4,959	0.04%
2020/12/22	4	235.09	5	235.60	237.00	-1	4,986	-0.02%
2020/12/21	1.1	239.23	2	241.75	233.50	-0.9	4,990	-0.02%
2020/12/18	5	244.00	3	244.00	238.50	2	4,982	0.04%
2020/12/17	9	251.44	8	250.44	240.50	1	5,021	0.02%
2020/12/16	3	236.33	5.1	240.45	248.50	-2.1	4,909	-0.04%
2020/12/15	2.1	226.71	0	0.00	226.00	2.1	5,047	0.04%
2020/12/14	18	249.44	12.1	242.93	238.50	6	5,032	0.12%
2020/12/11	7.1	226.22	10	231.65	237.50	-3	4,937	-0.06%
2020/12/10	2	223.00	4	222.12	216.00	-2	4,882	-0.04%
2020/12/09	1	233.00	0	0.00	234.50	1	4,796	0.02%
2020/12/08	3	240.50	9.1	239.18	236.00	-6.1	4,776	-0.13%
2020/12/07	9.2	261.93	1	262.00	255.50	8.2	4,665	0.18%
2020/12/04	4	263.38	1.3	263.64	266.00	2.7	4,665	0.06%
2020/12/03	2	262.25	3	263.67	260.00	-1	4,726	-0.02%
2020/12/02	4	269.50	1	267.50	267.50	3	4,730	0.06%
2020/12/01	5.1	276.21	0	0.00	274.00	5.1	4,747	0.11%
2020/11/30	1	295.50	2	294.00	286.00	-1	4,774	-0.02%
2020/11/27	3	287.00	2.1	287.84	292.00	0.9	4,452	0.02%
2020/11/26	1	278.50	4	278.88	282.00	-3	4,425	-0.07%
2020/11/25	1	284.00	1	281.50	276.00	0	4,446	0.00%
2020/11/24	1	276.00	1	279.50	274.50	0	4,451	0.00%
2020/11/23	1.1	277.05	1	278.00	277.50	0.1	4,506	0.00%
2020/11/20	6	276.92	1	278.50	274.00	5	4,575	0.11%
2020/11/19	4	285.38	5	283.40	280.50	-1	4,582	-0.02%
2020/11/18	2	285.25	3.1	285.69	287.00	-1	4,550	-0.02%
2020/11/17	2	273.00	1	269.00	277.00	1	4,617	0.02%
2020/11/16	6	267.25	4	263.13	265.00	2	4,598	0.04%
2020/11/13	2	266.75	4	268.38	268.50	-2	4,623	-0.04%
2020/11/12	4	269.13	2	266.50	264.50	2	4,625	0.04%
2020/11/11	6	277.17	9	277.39	279.00	-3	4,559	-0.07%
2020/11/10	10.2	282.50	13	276.52	272.00	-2.9	4,573	-0.06%
2020/11/09	5	291.99	5	294.26	285.00	0	4,571	0.00%
2020/11/06	2	295.75	0	0.00	296.00	2	4,622	0.04%
2020/11/05	8	296.24	4.5	293.28	292.00	3.5	4,673	0.08%
2020/11/04	8	277.31	16.1	282.29	290.00	-8.1	4,689	-0.17%
2020/11/03	1.4	286.54	1.1	285.81	280.50	0.3	4,660	0.01%
2020/11/02	0	289.00	1	292.00	288.00	-1	4,729	-0.02%
2020/10/30	4.1	294.68	4	293.63	293.00	0.1	4,734	0.00%
2020/10/29	7	293.57	7	296.86	298.00	0	4,709	0.00%
2020/10/28	14.1	315.33	15	321.83	297.00	-0.9	4,687	-0.02%
2020/10/27	5.1	321.90	3.2	321.28	324.50	1.9	4,428	0.04%
2020/10/26	6	331.08	3	331.08	320.00	3	4,371	0.07%
2020/10/23	2	347.00	2	346.50	343.00	0	4,393	0.00%
2020/10/21	0	0.00	5	353.00	347.50	-5	4,380	-0.11%
2020/10/20	2	350.75	3	349.83	351.00	-1	4,380	-0.02%
2020/10/19	7	350.71	6	347.08	345.00	1	4,444	0.02%
2020/10/16	5	347.69	6	349.67	344.00	-1	4,431	-0.02%
2020/10/15	6	339.25	2	341.50	338.00	4	4,524	0.09%
2020/10/14	5	350.50	4	348.48	345.50	1	4,524	0.02%
2020/10/13	1	349.00	3	351.50	350.50	-2	4,548	-0.04%
2020/10/12	2	349.00	0	0.00	349.00	2	4,651	0.04%
2020/10/08	2	345.50	18	350.11	349.50	-16	4,628	-0.35%
2020/10/07	9	341.33	0	0.00	338.50	9	4,573	0.20%
2020/10/06	4	342.25	4	344.38	342.00	0	4,568	0.00%
2020/10/05	0	0.00	4	341.13	344.00	-4	4,614	-0.09%
2020/09/30	2	342.00	3	339.33	342.00	-1	4,623	-0.02%
2020/09/29	4	336.75	9	337.67	331.00	-5	4,614	-0.11%
2020/09/28	3.1	353.98	0	0.00	343.50	3.1	4,689	0.07%
2020/09/25	4	353.50	4	352.00	357.00	0	4,718	0.00%
2020/09/24	6	335.67	44	330.32	345.50	-38	4,785	-0.79%
2020/09/23	8	339.63	2.2	336.41	336.00	5.8	4,796	0.12%
2020/09/22	16	342.75	2	347.50	333.00	14	4,843	0.29%
2020/09/21	15	374.00	7.1	367.30	359.50	8	4,758	0.17%
2020/09/18	2	346.95	22.2	356.14	367.00	-20.2	4,698	-0.43%
2020/09/17	7	328.07	9	333.44	334.50	-2	4,477	-0.04%
2020/09/16	0	0.00	7	332.71	324.50	-7	4,464	-0.16%
2020/09/15	10	326.20	0.1	328.00	328.50	9.9	4,437	0.22%
2020/09/14	0	0.00	3	305.17	312.50	-3	4,488	-0.07%
2020/09/11	5	302.90	1	301.00	306.00	4	4,440	0.09%
2020/09/10	0	0.00	9	304.50	301.50	-9	4,397	-0.20%
2020/09/09	7	306.50	6	304.50	302.00	1	4,361	0.02%
2020/09/08	13	291.38	14	288.11	309.50	-1	4,352	-0.02%
2020/09/07	4	287.38	5	289.00	283.50	-1	4,376	-0.02%
2020/09/04	3	300.00	9	302.11	300.00	-6	4,377	-0.14%
2020/09/03	11	312.59	4	322.50	306.00	7	4,422	0.16%
2020/09/02	1	329.00	12	330.92	329.50	-11	4,374	-0.25%
2020/09/01	20	332.10	16	332.66	330.00	4	4,360	0.09%
2020/08/31	16	329.03	1	329.00	339.50	15	4,326	0.35%
2020/08/28	5	322.20	4	324.75	322.00	1	4,298	0.02%
2020/08/27	15	326.13	4	325.50	320.50	11	4,276	0.26%
2020/08/26	4	323.25	10	319.85	330.00	-6	4,227	-0.14%
2020/08/25	3	294.17	3	300.17	303.00	0	4,205	0.00%
2020/08/24	6	299.42	3	302.00	299.00	3	4,188	0.07%
2020/08/21	9	293.61	30	299.75	293.50	-21	4,166	-0.50%
2020/08/20	5	346.10	4	333.13	303.00	1	4,068	0.02%
2020/08/19	7.1	318.77	5	329.80	336.50	2.1	4,045	0.05%
2020/08/18	3	295.00	1	291.00	306.50	2	4,028	0.05%
2020/08/17	9	278.22	10	277.50	280.00	-1	3,992	-0.03%
2020/08/14	4	276.75	3.1	277.26	275.00	0.9	4,238	0.02%
2020/08/13	13.2	277.69	3	266.00	269.50	10.2	4,159	0.25%
2020/08/12	5	268.88	21.1	271.52	278.50	-16	4,053	-0.40%
2020/08/11	18.1	250.03	2	250.00	253.50	16.1	3,946	0.41%
2020/08/10	2	231.50	15	239.19	246.50	-13	3,898	-0.33%
2020/08/07	1	226.50	22	222.18	224.50	-21	3,870	-0.54%
2020/08/06	26.3	232.13	33.1	231.76	221.00	-6.7	3,827	-0.18%
2020/08/05	3	224.03	4	224.25	226.50	-1	3,743	-0.03%
2020/08/04	15.1	213.52	3	211.33	213.50	12.1	3,744	0.32%
2020/08/03	20	187.78	5	185.00	203.50	15	3,756	0.40%
2020/07/29	19	165.42	3	157.33	153.50	16	3,833	0.42%
2020/07/28	4	170.50	26	170.50	170.50	-22	3,750	-0.59%
2020/07/24	2	223.50	1	216.00	210.00	1	3,743	0.03%
2020/07/23	22	220.07	1	224.50	224.50	21	3,790	0.55%
2020/07/22	15	212.60	12	201.13	213.50	3	3,843	0.08%
2020/07/21	7	197.56	3	196.67	194.50	4	3,912	0.10%
2020/07/20	1	216.00	2	216.00	216.00	-1	3,895	-0.03%
2020/07/17	4.1	240.25	4	244.13	240.00	0.1	4,122	0.00%
2020/07/16	10.1	294.26	8	270.81	266.50	2.1	4,085	0.05%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	1	364.50	8	364.50	364.50	-7	3,934	-0.18%
2020/07/10	7	412.71	3	408.33	405.00	4	3,946	0.10%
2020/07/09	2	476.50	0	0.00	450.00	2	3,890	0.05%
2020/07/08	4	380.50	4	393.75	433.50	0	3,868	0.00%
2020/07/07	12	387.13	11	390.18	394.50	1	3,871	0.03%
2020/07/06	6	349.58	4	348.63	359.00	2	3,749	0.05%
2020/07/03	11.1	315.91	8	318.13	326.50	3.1	3,679	0.08%
2020/07/02	10	289.68	2	277.50	297.00	8	3,538	0.23%
2020/07/01	10	263.05	1	266.00	270.00	9	3,447	0.26%
2020/06/30	1	245.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	0	0.00	9	236.78	241.50	-9	3,333	-0.27%
2020/06/24	6	225.67	9	227.00	228.00	-3	3,300	-0.09%
2020/06/23	8	253.88	3	234.00	240.00	5	3,276	0.15%
2020/06/22	2	269.50	3	254.00	260.00	-1	3,249	-0.03%
2020/06/19	24	249.38	71	229.68	251.00	-47	3,215	-1.46%
2020/06/16	0	0.00	1.3	189.50	189.50	-1.3	3,107	-0.04%
2020/06/12	1	172.50	22	172.50	172.50	-21	3,126	-0.67%
2020/06/11	10	221.33	6	215.25	191.50	4	3,080	0.13%
2020/06/10	2	210.50	1	212.50	212.50	1	2,963	0.03%
2020/06/09	1.2	185.64	4	192.00	193.50	-2.8	2,913	-0.10%
2020/06/08	59	171.00	1.9	173.90	176.00	57.1	2,801	2.04%
2020/06/05	1	153.50	4.4	158.17	160.00	-3.4	2,761	-0.12%
2020/06/04	25	152.20	5	152.00	150.50	20	2,754	0.73%
2020/06/03	1	152.50	1	152.50	152.50	0	2,737	0.00%
2020/06/02	22	136.91	10.9	139.88	144.00	11.1	2,706	0.41%
2020/06/01	6	132.67	0	0.00	138.50	6	2,681	0.22%
2020/05/29	2	145.00	8	140.25	139.50	-6	2,654	-0.23%
2020/05/28	1	127.50	3	131.33	134.00	-2	2,596	-0.08%
2020/05/27	0	0.00	52	126.61	126.00	-52	2,615	-1.99%
2020/05/26	1	132.31	41	137.00	123.50	-40	2,638	-1.52%
2020/05/25	1	132.50	55	128.55	132.50	-54	2,589	-2.09%
2020/05/22	11	109.91	7	119.14	125.00	4	2,545	0.16%
2020/05/21	1	118.00	0.6	114.50	114.50	0.4	2,478	0.02%
2020/05/20	37	123.05	33	124.80	127.00	4	2,458	0.16%
2020/05/19	0	0.00	0.7	115.50	115.50	-0.7	2,164	-0.03%
2020/05/15	0	0.00	3	95.80	95.80	-3	2,151	-0.14%
2020/05/14	31	87.10	44	87.10	87.10	-13	2,131	-0.61%
2020/05/13	3	76.67	8.6	79.01	79.20	-5.6	2,079	-0.27%
2020/05/12	5	73.94	6.2	72.85	72.00	-1.2	2,016	-0.06%
2020/05/11	0	0.00	2	70.30	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	3	74.50	75.20	-3	1,939	-0.15%
2020/05/07	9	69.73	2	73.00	74.00	7	1,891	0.37%
2020/05/06	10	68.50	3	74.30	68.00	7	1,838	0.38%
2020/05/05	63	67.57	1	67.70	67.70	62	1,795	3.45%
2020/05/04	10	55.90	0	0.00	61.60	10	1,715	0.58%
2020/04/30	10	56.00	21	54.88	56.00	-11	1,682	-0.65%
2020/04/29	0	0.00	10	52.90	52.80	-10	1,644	-0.61%
2020/04/28	5	51.60	17	50.50	51.60	-12	1,625	-0.74%
2020/04/27	14	55.79	13	55.11	55.80	1	1,583	0.06%
2020/04/24	10	53.36	2	55.00	55.10	8	1,505	0.53%
2020/04/23	3	51.70	0.1	51.70	51.70	2.9	1,350	0.22%
2020/04/22	30	47.02	17	46.56	47.00	13	1,252	1.04%
2020/04/21	11	46.05	45.4	46.10	46.10	-34.4	1,106	-3.11%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	0	0.00	4	38.15	38.15	-4	807	-0.50%
2020/04/14	0	0.00	1	32.30	31.55	-1	795	-0.13%
2020/04/13	0	0.00	20	31.65	31.30	-20	778	-2.57%
2020/04/10	5	30.30	0	0.00	29.95	5	758	0.66%
2020/04/09	0	0.00	5	29.40	30.10	-5	766	-0.65%
2020/04/08	5	28.50	12	30.24	29.85	-7	758	-0.92%
2020/04/06	0	0.00	1	25.55	27.00	-1	755	-0.13%
2020/03/27	0	0.00	5	25.60	24.90	-5	791	-0.63%
2020/03/26	0	0.00	5	25.60	25.05	-5	790	-0.63%
2020/03/20	0	0.00	2	21.50	21.35	-2	757	-0.26%
2020/03/19	10	20.35	0	0.00	20.30	10	762	1.31%
2020/03/18	0	0.00	5	23.00	22.55	-5	750	-0.67%
2020/03/17	1	23.10	0	0.00	23.80	1	745	0.13%
2020/03/16	1	25.50	0	0.00	25.40	1	725	0.14%
2020/03/13	5	25.75	0	0.00	26.50	5	718	0.70%
2020/03/12	3	29.00	0	0.00	28.50	3	696	0.43%
2020/03/11	1	29.90	0	0.00	29.85	1	694	0.14%
2020/03/05	1	30.45	0	0.00	30.55	1	689	0.15%
2020/03/02	2	30.20	0	0.00	30.80	2	681	0.29%
2020/02/27	1	30.50	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	2.1	33.10	33.10	-2.1	607	-0.34%
2020/02/13	0	0.00	1	29.25	29.10	-1	569	-0.18%
2020/02/12	0	0.00	1	29.30	29.45	-1	565	-0.18%
2020/02/11	3	28.80	0	0.00	28.55	3	553	0.54%
2020/01/17	0	0.00	0.1	29.05	29.25	-0.1	534	-0.02%
2020/01/15	2	29.60	0	0.00	29.85	2	530	0.38%
2020/01/13	5	29.70	0	0.00	29.40	5	521	0.96%
2020/01/08	1	29.55	0	0.00	29.40	1	520	0.19%
2020/01/06	0	0.00	3	30.90	30.55	-3	509	-0.59%
2020/01/02	0	0.00	1	29.60	29.75	-1	482	-0.21%
2019/12/31	2	29.45	0	0.00	29.40	2	478	0.42%
2019/12/30	1	29.40	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.75	5	31.55	31.70	-4	453	-0.88%
2019/12/25	1	30.00	0	0.00	30.00	1	406	0.25%
2019/12/23	1	29.50	0	0.00	29.40	1	402	0.25%
2019/12/17	2	29.20	0	0.00	29.15	2	394	0.51%
2019/12/13	1	28.60	0	0.00	28.50	1	386	0.26%
2019/12/11	0	0.00	1.1	29.24	29.10	-1.1	389	-0.28%
2019/12/05	9	29.55	3	30.73	30.80	6	375	1.60%
2019/11/28	12	28.81	0	0.00	28.80	12	364	3.29%
2019/11/22	0	0.00	1	29.90	29.80	-1	354	-0.28%
2019/11/21	0	0.00	3	30.38	29.50	-3	345	-0.87%
2019/11/19	1	27.45	0	0.00	27.45	1	302	0.33%
2019/11/15	0	0.00	37	27.56	27.90	-37	319	-11.58%
2019/10/22	7	27.86	0	0.00	27.75	7	333	2.10%
2019/10/03	1	28.50	2.2	28.25	28.40	-1.2	346	-0.34%
2019/09/19	1	29.10	0	0.00	29.15	1	340	0.29%
2019/09/05	10	29.79	0	0.00	29.90	10	331	3.02%
2019/09/04	1	30.00	0	0.00	30.15	1	325	0.31%
2019/09/03	0	0.00	1	30.85	30.50	-1	321	-0.31%
2019/08/27	0	0.00	10	30.05	29.85	-10	297	-3.36%
2019/08/23	0	0.00	14	29.83	29.80	-14	292	-4.79%
2019/08/22	0	0.00	2	30.80	30.70	-2	280	-0.71%
2019/08/20	0	0.00	3	30.85	30.90	-3	271	-1.10%
2019/08/19	0	0.00	1	30.10	30.75	-1	252	-0.40%
2019/08/14	6	29.05	0	0.00	29.15	6	227	2.64%
2019/08/13	1	28.80	0	0.00	29.15	1	226	0.44%
2019/08/06	7	28.81	0	0.00	28.75	7	229	3.05%
2019/07/31	0	0.00	6	28.50	28.70	-6	217	-2.75%
2019/07/22	6	29.78	0	0.00	29.65	6	212	2.82%
2019/06/14	0	0.00	2	28.45	28.65	-2	230	-0.87%
2019/05/20	1	26.75	0	0.00	26.85	1	520	0.19%
2019/05/13	10	27.00	0	0.00	27.00	10	553	1.81%
2019/05/10	3	27.20	0	0.00	27.20	3	555	0.54%
2019/05/09	0	0.00	2	27.85	27.40	-2	559	-0.36%
2019/05/06	2	28.38	0	0.00	28.35	2	562	0.36%
2019/04/29	6	28.95	3	29.30	28.80	3	563	0.53%
2019/04/22	5	29.55	0	0.00	29.55	5	559	0.89%
2019/04/19	1	29.55	0.2	29.40	29.55	0.8	560	0.14%
2019/04/18	2	29.80	0	0.00	29.55	2	564	0.35%
2019/04/17	1	29.90	0	0.00	29.90	1	580	0.17%
2019/04/16	0	0.00	1	29.70	29.85	-1	576	-0.17%
2019/04/15	4	29.80	0	0.00	29.65	4	577	0.69%
2019/04/09	0	0.00	1	30.00	30.00	-1	569	-0.18%
2019/04/03	0	29.15	0	0.00	29.30	0	564	0.00%
2019/04/01	1	28.90	0	0.00	28.95	1	560	0.18%
2019/03/28	1	29.50	0	0.00	29.50	1	558	0.18%
2019/03/26	2	29.90	0	0.00	29.75	2	558	0.36%
2019/03/21	2	29.70	0	0.00	29.70	2	556	0.36%
2019/03/18	4	28.95	20	28.70	29.00	-16	550	-2.91%
2019/03/15	1	29.50	0	0.00	29.45	1	541	0.18%
2019/03/14	0	0.00	2	30.00	30.00	-2	526	-0.38%
2019/03/12	2	31.80	5	31.94	31.65	-3	508	-0.59%
2019/03/11	0	0.00	3	32.30	32.00	-3	507	-0.59%
2019/03/08	6	33.35	1	33.50	33.10	5	504	0.99%
2019/03/06	2	32.00	0	0.00	32.00	2	463	0.43%
2019/03/05	0	0.00	10	32.00	31.80	-10	463	-2.16%
2019/02/21	5	32.69	0	0.00	32.25	5	447	1.12%
2019/02/20	0	0.00	2	31.90	32.00	-2	431	-0.46%
2019/02/19	11	31.93	0	0.00	31.60	11	421	2.61%
2019/02/18	10	32.60	6	32.69	32.70	4	387	1.03%
2019/02/15	2	29.80	0	0.00	29.75	2	322	0.62%
2019/02/14	3	29.25	1	29.10	29.10	2	299	0.67%
2019/01/16	1	26.80	0	0.00	26.85	1	340	0.29%
2019/01/15	0	0.00	2	27.00	26.90	-2	349	-0.57%
2019/01/08	2	28.25	1	28.80	28.40	1	402	0.25%
2019/01/04	1	26.70	0	0.00	26.80	1	401	0.25%
2018/12/13	1	26.85	0	0.00	26.85	1	618	0.16%
2018/12/12	2	26.75	0	0.00	26.70	2	623	0.32%
2018/12/05	6	27.70	0	0.00	27.70	6	711	0.84%
2018/12/04	2	27.90	8	28.02	27.75	-6	738	-0.81%
2018/11/28	0	0.00	5	28.00	27.95	-5	760	-0.66%
2018/11/26	5	27.70	0	0.00	27.90	5	757	0.66%
2018/11/12	2	27.10	1	27.50	27.10	1	747	0.13%
2018/11/09	0	0.00	4	28.30	27.65	-4	747	-0.53%
2018/11/08	1	28.20	0	0.00	28.35	1	747	0.13%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/11/06	4	28.80	0	0.00	28.60	4	749	0.53%
2018/11/02	0	0.00	4	26.95	26.95	-4	734	-0.54%
2018/10/29	1	26.90	5	27.08	26.90	-4	740	-0.54%
2018/10/26	5	28.00	0	0.00	27.80	5	735	0.68%
2018/10/24	2	29.00	1	28.70	28.70	1	726	0.14%
2018/10/23	3	29.60	1	29.60	29.20	2	717	0.28%
2018/10/22	1	30.05	4	29.78	29.35	-3	708	-0.42%
2018/10/18	3	29.00	2	29.30	28.70	1	687	0.15%
2018/10/16	3	27.05	0	0.00	26.90	3	660	0.45%
2018/10/15	0	0.00	1	26.95	26.55	-1	658	-0.15%
2018/10/09	13	29.21	14	30.21	29.10	-1	630	-0.16%
2018/10/08	3	29.85	17	31.88	31.90	-14	578	-2.42%
2018/10/05	5	28.61	6	28.53	29.00	-1	511	-0.20%
2018/10/04	6	29.50	0	0.00	29.40	6	502	1.20%
2018/10/01	0	0.00	0.2	28.40	28.60	-0.2	522	-0.04%
2018/09/28	1	27.90	0	0.00	28.25	1	531	0.19%
2018/09/26	0	0.00	2	28.63	28.50	-2	536	-0.37%
2018/09/20	2	28.55	0	0.00	27.70	2	533	0.37%
2018/09/14	2	29.15	0	0.00	29.05	2	538	0.37%
2018/09/13	3	29.97	0	0.00	29.20	3	531	0.56%
2018/09/12	0	0.00	1	28.20	29.20	-1	495	-0.20%
2018/09/11	0	0.00	4	27.10	26.55	-4	472	-0.85%
2018/09/10	2	27.13	15.4	27.30	27.05	-13.4	469	-2.85%
2018/09/07	8	27.41	0	0.00	28.95	8	447	1.79%
2018/09/06	4	26.50	2	26.25	26.40	2	412	0.49%
2018/09/05	1	25.60	0	0.00	25.30	1	412	0.24%
2018/09/03	0	0.00	4	25.75	25.60	-4	453	-0.88%
2018/08/17	0	0.00	1	26.10	25.70	-1	693	-0.14%
2018/08/13	0	0.00	10.8	26.86	26.35	-10.8	758	-1.42%
2018/08/08	4	28.70	0	0.00	28.70	4	809	0.49%
2018/08/06	2	29.50	0	0.00	29.50	2	899	0.22%
2018/07/30	0	0.00	2	28.85	28.60	-2	1,254	-0.16%
2018/07/27	0	0.00	2	29.40	29.10	-2	1,441	-0.14%
2018/07/26	4	29.18	0	0.00	29.00	4	1,724	0.23%
2018/07/25	0	0.00	3	29.10	29.00	-3	1,751	-0.17%
2018/07/24	2	29.20	0	0.00	29.05	2	1,792	0.11%
2018/07/20	1	29.70	4	29.20	29.70	-3	1,821	-0.16%
2018/07/19	0	0.00	1	29.85	29.90	-1	1,839	-0.05%
2018/07/18	0	0.00	2	30.90	30.05	-2	1,863	-0.11%
2018/07/17	0	0.00	1	31.80	31.10	-1	1,877	-0.05%
2018/07/13	1	32.40	0	0.00	31.70	1	1,924	0.05%
2018/07/12	2	32.05	0	0.00	31.95	2	1,933	0.10%
2018/07/11	1	32.60	2	32.20	31.65	-1	1,944	-0.05%
2018/07/10	0	0.00	3	29.10	31.00	-3	1,950	-0.15%
2018/07/09	4	29.11	0	0.00	29.05	4	1,979	0.20%
2018/07/05	1	28.00	3	28.45	27.90	-2	2,052	-0.10%
2018/07/04	1	29.00	2	29.65	29.10	-1	2,132	-0.05%
2018/07/02	2	31.65	0	0.00	30.60	2	2,208	0.09%
2018/06/29	1	30.95	0	0.00	30.70	1	2,214	0.05%
2018/06/28	0	0.00	0.2	30.50	30.40	-0.2	2,217	-0.01%
2018/06/27	1	32.00	0	0.00	31.65	1	2,215	0.05%
2018/06/26	0	0.00	3	32.80	32.25	-3	2,218	-0.14%
2018/06/22	0	0.00	6	32.62	32.70	-6	2,239	-0.27%
2018/06/21	2	32.70	1	32.60	32.90	1	2,272	0.04%
2018/06/20	2	32.40	1	32.50	32.20	1	2,284	0.04%
2018/06/15	5	32.93	0	0.00	33.20	5	2,318	0.22%
2018/06/14	1	33.00	0	0.00	32.85	1	2,338	0.04%
2018/06/13	1	33.70	9	34.04	33.60	-8	2,377	-0.34%
2018/06/12	2	33.78	0	0.00	33.95	2	2,404	0.08%
2018/06/11	6	33.30	3	34.65	34.70	3	2,475	0.12%
2018/06/07	1.4	33.87	1	33.75	33.85	0.4	2,502	0.02%
2018/06/06	0	0.00	3	34.67	34.45	-3	2,494	-0.12%
2018/06/05	1	36.00	2	36.40	35.45	-1	2,487	-0.04%
2018/06/04	1	35.85	4	36.54	35.90	-3	2,490	-0.12%
2018/06/01	2	36.30	3	36.75	36.50	-1	2,497	-0.04%
2018/05/31	5	34.82	0	0.00	36.25	5	2,534	0.20%
2018/05/30	1	35.00	0	0.00	34.60	1	2,564	0.04%
2018/05/29	8	37.01	6	37.69	35.75	2	2,547	0.08%
2018/05/28	5	36.78	10	36.82	36.45	-5	2,557	-0.20%
2018/05/25	0	0.00	2	37.10	36.80	-2	2,556	-0.08%
2018/05/23	5	38.00	3	38.25	38.00	2	2,517	0.08%
2018/05/22	5	38.93	0.3	37.70	37.75	4.7	2,501	0.19%
2018/05/21	3	37.65	0	0.00	37.50	3	2,476	0.12%
2018/05/18	3	36.85	0	0.00	37.15	3	2,467	0.12%
2018/05/17	1	37.20	2	37.15	37.20	-1	2,454	-0.04%
2018/05/16	3	38.70	7	38.55	38.50	-4	2,429	-0.16%
2018/05/15	2	38.83	0	0.00	38.45	2	2,403	0.08%
2018/05/14	5.2	37.75	8	37.37	39.00	-2.8	2,370	-0.12%
2018/05/11	8.1	37.22	1	36.95	36.05	7.1	2,323	0.31%
2018/05/10	6	37.73	1	37.80	37.90	5	2,277	0.22%
2018/05/09	19.5	38.34	7	38.55	37.60	12.5	2,226	0.56%
2018/05/08	10	40.55	14	39.99	39.65	-4	2,153	-0.19%
2018/05/07	14.5	41.16	0	0.00	40.70	14.5	2,087	0.69%
2018/05/04	6	39.32	15.5	38.51	40.40	-9.5	1,959	-0.49%
2018/05/03	4	38.63	89	38.73	39.60	-85	1,774	-4.79%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/27	0	0.00	4	30.05	29.80	-4	1,421	-0.28%
2018/04/26	3	31.50	0	0.00	30.00	3	1,409	0.21%
2018/04/24	2	30.00	2	30.10	30.00	0	1,372	0.00%
2018/04/23	15	31.79	5	32.00	31.90	10	1,352	0.74%
2018/04/20	2	31.80	0	0.00	31.70	2	1,337	0.15%
2018/04/19	22	31.51	3	31.30	31.20	19	1,325	1.43%
2018/04/18	3	29.80	0	0.00	29.45	3	1,300	0.23%
2018/04/16	2	31.00	1.2	31.24	30.60	0.8	1,273	0.06%
2018/04/13	1	32.75	0	0.00	31.80	1	1,253	0.08%
2018/04/12	0	0.00	10	32.46	32.30	-10	1,235	-0.81%
2018/04/11	0	0.00	3	31.00	31.85	-3	1,180	-0.25%
2018/04/10	0	0.00	16	31.05	30.80	-16	1,142	-1.40%
2018/04/09	0	0.00	9	30.01	30.05	-9	1,055	-0.85%
2018/04/02	2	27.35	0	0.00	27.00	2	971	0.21%
2018/03/31	0	0.00	1	27.30	27.30	-1	962	-0.10%
2018/03/30	0	0.00	1	27.20	27.20	-1	956	-0.10%
2018/03/28	0	0.00	21.9	27.35	27.25	-21.9	936	-2.34%
2018/03/27	4	28.00	0	0.00	27.70	4	936	0.43%
2018/03/26	1	28.35	13	28.60	28.35	-12	921	-1.30%
2018/03/23	10	26.10	17	26.23	26.60	-7	885	-0.79%
2018/03/22	0	0.00	3	27.18	26.80	-3	865	-0.35%
2018/03/21	2	27.25	0	0.00	27.55	2	844	0.24%
2018/03/20	0	0.00	1	28.00	27.75	-1	820	-0.12%
2018/03/19	4.1	27.73	1	28.50	28.10	3.1	796	0.39%
2018/03/16	1.2	26.76	1	26.65	27.30	0.2	748	0.03%
2018/03/15	4	27.58	4	27.30	27.30	0	717	0.00%
2018/03/14	0	0.00	14	25.41	26.45	-14	634	-2.21%
2018/03/13	2	24.25	9	24.10	24.05	-7	580	-1.21%
2018/03/12	5	24.45	0	0.00	24.20	5	578	0.86%
2018/03/09	1	24.00	12	23.86	23.80	-11	570	-1.93%
2018/03/08	4	24.83	13	24.94	24.60	-9	556	-1.62%
2018/03/07	1	25.15	0	0.00	24.90	1	543	0.18%
2018/03/06	15	24.67	0	0.00	25.15	15	517	2.90%
2018/03/05	2	25.15	6	25.13	25.15	-4	458	-0.87%
2018/03/02	1	22.60	35	22.81	22.90	-34	394	-8.63%
2018/03/01	1	23.10	24.4	23.10	23.40	-23.4	384	-6.07%
2018/02/27	5	21.01	1	22.60	22.60	4	345	1.16%
2018/02/22	2	20.65	0	0.00	20.70	2	327	0.61%
2018/02/05	6	21.18	18	21.02	21.00	-12	337	-3.55%
2018/02/01	17	20.76	0	0.00	20.65	17	334	5.08%
2018/01/30	1	21.00	0	0.00	20.90	1	334	0.30%
2018/01/26	5	21.80	0	0.00	21.60	5	333	1.50%
2018/01/24	0	0.00	0.1	21.40	21.55	-0.1	333	-0.03%
2018/01/23	1	21.80	0	0.00	21.80	1	335	0.30%
2018/01/22	20	22.10	1	22.05	22.10	19	334	5.68%
2018/01/19	23	22.40	0	0.00	22.00	23	335	6.85%
2018/01/16	9	22.80	0	0.00	22.75	9	340	2.65%
2018/01/15	10	22.30	0	0.00	22.75	10	335	2.98%
2018/01/12	0	0.00	3	21.40	21.50	-3	325	-0.92%
2018/01/10	21	22.12	1	22.00	21.85	20	326	6.13%
2018/01/09	6	21.85	1	21.35	21.85	5	323	1.54%
2018/01/08	16	22.30	16	22.00	21.80	0	322	0.00%
2018/01/05	0.7	20.55	0	0.00	20.70	0.7	303	0.24%
2018/01/03	1	20.80	0	0.00	20.70	1	303	0.33%
2018/01/02	0	0.00	5	20.45	20.45	-5	297	-1.68%