合一 (4743)-永豐金-台中券商分點個股進出

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

合一

(4743)

可現股當沖

股價
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043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(已收盤)

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

合一 (4743)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8	150.94	10	151.95	153.00	-2	2,127	-0.09%
2024/05/09	4	153.50	1	154.50	152.50	3	2,118	0.14%
2024/05/08	0	0.00	0.1	157.00	157.00	-0.1	2,123	0.00%
2024/05/07	3	160.00	3	161.50	156.00	0	2,124	0.00%
2024/05/06	5	159.50	3	160.00	159.50	2	2,118	0.09%
2024/05/03	6	161.08	1	162.00	158.00	5	2,117	0.24%
2024/05/02	0	0.00	1	158.50	160.50	-1	2,117	-0.05%
2024/04/30	4	158.38	4	159.63	158.50	0	2,127	0.00%
2024/04/29	1	157.50	4	155.13	159.00	-3	2,132	-0.14%
2024/04/26	7	152.86	5.1	153.49	153.00	1.9	2,157	0.09%
2024/04/25	0.2	153.00	1	153.00	152.50	-0.8	2,172	-0.04%
2024/04/24	1	154.00	0	0.00	153.50	1	2,194	0.05%
2024/04/23	1	154.50	0	0.00	155.00	1	2,234	0.04%
2024/04/22	1	148.00	1	149.50	149.00	0	2,232	0.00%
2024/04/19	8	150.12	9	151.55	145.50	-1	2,196	-0.05%
2024/04/18	9.1	157.21	5	158.40	157.00	4.1	2,122	0.19%
2024/04/17	2.5	158.20	1	160.00	158.00	1.5	2,098	0.07%
2024/04/16	7.3	161.54	1	161.00	159.00	6.3	2,084	0.30%
2024/04/15	28.1	166.86	8	166.88	166.00	20.1	2,027	0.99%
2024/04/12	2	173.50	0	0.00	172.00	2	1,995	0.10%
2024/04/11	11	175.23	12	176.25	175.50	-1	1,988	-0.05%
2024/04/10	5	175.50	10	175.75	175.00	-5	2,051	-0.24%
2024/04/09	15	174.33	9	175.50	173.50	6	2,053	0.29%
2024/04/08	8	174.75	6	174.08	174.00	2	2,046	0.10%
2024/04/03	10	171.00	5	171.00	172.00	5	2,026	0.25%
2024/04/02	1	172.00	0	0.00	172.50	1	2,041	0.05%
2024/04/01	6	175.08	6	175.58	172.50	0	2,083	0.00%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	0	0.00	2	175.50	174.00	-2	2,049	-0.10%
2024/03/27	2	175.50	0	0.00	174.00	2	2,041	0.10%
2024/03/26	6	170.75	8	171.75	171.00	-2	2,022	-0.10%
2024/03/25	1	174.00	0	173.50	173.00	1	2,009	0.05%
2024/03/22	0	0.00	1	175.00	172.50	-1	2,007	-0.05%
2024/03/21	1.1	172.50	7	171.00	172.50	-5.9	2,006	-0.29%
2024/03/20	1.1	168.86	1	169.00	167.00	0.1	2,021	0.00%
2024/03/19	0	165.50	0	0.00	165.00	0	2,029	0.00%
2024/03/18	2.1	166.11	0	0.00	165.00	2.1	2,039	0.10%
2024/03/15	1	168.50	1	169.00	168.00	0	2,045	0.00%
2024/03/14	8.1	169.61	5	172.00	168.00	3.1	2,049	0.15%
2024/03/13	5	170.00	3	168.33	167.00	2	2,040	0.10%
2024/03/12	9	171.33	6	172.50	171.00	3	2,034	0.15%
2024/03/11	8	170.75	5	171.00	170.50	3	2,075	0.14%
2024/03/08	22	179.14	24.6	181.79	171.00	-2.6	2,127	-0.12%
2024/03/07	14.7	180.46	12.4	182.59	184.00	2.3	2,013	0.11%
2024/03/06	3	167.67	0	0.00	167.50	3	1,906	0.16%
2024/03/05	3.1	169.02	0	0.00	168.50	3.1	1,922	0.16%
2024/03/04	2.1	171.50	0	0.00	171.00	2.1	1,918	0.11%
2024/03/01	14	175.89	5	179.00	174.00	9	1,908	0.47%
2024/02/29	5	176.00	5	176.50	176.50	0	1,955	0.00%
2024/02/27	2	179.50	0	0.00	177.00	2	1,975	0.10%
2024/02/26	0	0.00	17	178.92	181.00	-17	1,996	-0.85%
2024/02/23	5	176.50	5	177.50	176.50	0	2,029	0.00%
2024/02/22	5	175.50	5	179.00	175.50	0	2,078	0.00%
2024/02/21	12	177.92	3	180.00	177.00	9	2,111	0.43%
2024/02/20	2	177.50	0	0.00	178.00	2	2,187	0.09%
2024/02/19	6	177.75	4	178.88	178.00	2	2,289	0.09%
2024/02/16	5	172.00	5	173.00	177.00	0	2,342	0.00%
2024/02/15	7	172.43	6	173.25	173.00	1	2,486	0.04%
2024/02/05	2	173.50	3	174.67	172.50	-1	2,681	-0.04%
2024/02/02	1	175.50	1	174.50	174.00	0	3,394	0.00%
2024/02/01	4.1	172.26	4	173.50	173.00	0.1	3,628	0.00%
2024/01/31	5	172.50	5	173.50	173.00	0	4,077	0.00%
2024/01/30	4	173.50	1	175.00	172.50	3	4,184	0.07%
2024/01/29	0	0.00	1	174.50	175.50	-1	4,197	-0.02%
2024/01/26	3	176.00	0	0.00	176.50	3	4,221	0.07%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/22	1.1	179.59	1	180.00	179.50	0.1	4,396	0.00%
2024/01/19	0	0.00	2	174.75	175.50	-2	4,512	-0.04%
2024/01/18	1	172.00	1	172.50	172.50	0	4,585	0.00%
2024/01/17	3.2	173.51	7	173.64	172.50	-3.9	4,637	-0.08%
2024/01/16	3.1	180.92	2	177.75	177.50	1.1	4,672	0.02%
2024/01/15	4	180.63	8	181.69	182.50	-4	4,718	-0.08%
2024/01/12	10	182.55	3	184.00	180.00	7	4,792	0.15%
2024/01/11	6	182.00	9	183.50	184.00	-3	4,915	-0.06%
2024/01/10	3	182.00	4	183.13	183.50	-1	4,917	-0.02%
2024/01/09	3.1	182.48	1	181.50	182.00	2.1	4,919	0.04%
2024/01/05	4	183.50	6	184.58	184.50	-2	4,950	-0.04%
2024/01/04	10.3	186.22	2	184.75	183.00	8.3	4,935	0.17%
2024/01/03	10	193.50	6.1	194.73	192.00	3.9	4,867	0.08%
2024/01/02	1	193.00	0	0.00	193.50	1	4,860	0.02%
2023/12/27	6.7	199.90	9	198.61	196.50	-2.3	4,874	-0.05%
2023/12/26	2.4	194.90	4	196.00	197.00	-1.6	4,828	-0.03%
2023/12/25	1	195.00	1	194.00	192.50	0	4,823	0.00%
2023/12/22	0	0.00	3	193.67	194.50	-3	4,819	-0.06%
2023/12/21	1	190.50	0	0.00	192.50	1	4,830	0.02%
2023/12/20	4	192.25	0	0.00	191.50	4	4,828	0.08%
2023/12/19	2	191.00	0	0.00	191.50	2	4,825	0.04%
2023/12/18	0.1	195.00	0	196.50	193.50	0.1	4,828	0.00%
2023/12/15	3	193.33	5	194.91	196.50	-2	4,818	-0.04%
2023/12/14	1	193.00	0.1	193.50	193.00	0.9	4,797	0.02%
2023/12/13	2	192.50	0	0.00	191.00	2	4,784	0.04%
2023/12/12	5	193.70	3	194.83	194.50	2	4,793	0.04%
2023/12/11	0	0.00	1	191.50	191.00	-1	4,781	-0.02%
2023/12/08	1	193.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	2	194.75	0	0.00	193.50	2	4,768	0.04%
2023/12/06	1.1	196.41	3	195.17	195.50	-1.9	4,769	-0.04%
2023/12/05	8.2	201.10	0	0.00	198.00	8.2	4,730	0.17%
2023/12/04	3.1	205.00	0	0.00	205.00	3.1	4,664	0.07%
2023/12/01	0.3	208.00	5	208.30	205.00	-4.7	4,661	-0.10%
2023/11/27	28	208.45	27	206.52	204.00	1	4,723	0.02%
2023/11/24	2	203.00	4	205.63	205.00	-2	4,718	-0.04%
2023/11/22	10.1	207.63	9	205.00	204.50	1.1	4,667	0.02%
2023/11/21	7.2	204.92	10.2	207.93	205.50	-3	4,608	-0.07%
2023/11/20	0	0.00	2	206.25	206.00	-2	4,561	-0.04%
2023/11/17	0	0.00	5	210.00	206.50	-5	4,525	-0.11%
2023/11/16	7	219.57	1	217.00	211.50	6	4,449	0.13%
2023/11/15	3	215.00	2	214.00	214.00	1	4,358	0.02%
2023/11/14	25	211.84	17.4	211.99	211.50	7.6	4,298	0.18%
2023/11/13	3.1	217.55	10	220.45	218.00	-6.9	4,157	-0.17%
2023/11/10	36.5	235.62	26.1	233.15	220.50	10.4	3,987	0.26%
2023/11/09	10	228.80	10	228.50	230.50	0	3,300	0.00%
2023/11/08	10.2	224.61	16	225.48	226.50	-5.8	3,149	-0.18%
2023/11/07	0	0.00	5	217.30	217.50	-5	2,710	-0.18%
2023/11/06	1	191.50	4	197.13	198.00	-3	2,615	-0.11%
2023/11/02	3.1	192.06	0	0.00	192.00	3.1	2,602	0.12%
2023/11/01	1	195.00	1	195.00	195.50	0	2,578	0.00%
2023/10/31	3.1	202.23	4	196.88	196.00	-1	2,560	-0.04%
2023/10/30	6	198.17	1	198.00	198.00	5	2,538	0.20%
2023/10/27	4	202.38	3	200.52	203.50	1	2,469	0.04%
2023/10/26	8	198.19	7	195.79	197.00	1	2,330	0.04%
2023/10/25	0	0.00	1.1	194.98	194.50	-1.1	2,262	-0.05%
2023/10/24	4.2	188.62	4	189.63	189.50	0.2	2,193	0.01%
2023/10/23	2	184.50	3	190.33	189.00	-1	2,128	-0.05%
2023/10/20	5	186.40	2	190.25	183.50	3	2,068	0.15%
2023/10/19	4.3	185.23	12.3	186.92	190.50	-8	1,999	-0.40%
2023/10/18	3	175.83	0	0.00	175.00	3	1,914	0.16%
2023/10/17	0.5	180.00	1	182.50	180.00	-0.5	1,942	-0.03%
2023/10/16	0.5	181.11	3.1	180.53	181.50	-2.6	1,970	-0.13%
2023/10/13	0.3	174.00	0	0.00	173.50	0.3	1,970	0.02%
2023/10/12	1	175.99	0	0.00	176.00	1	2,041	0.05%
2023/10/11	0	0.00	4	176.13	176.50	-4	2,082	-0.19%
2023/10/06	0	0.00	0.1	178.00	176.50	-0.1	2,150	0.00%
2023/10/05	0.2	172.50	3	174.17	174.00	-2.8	2,162	-0.13%
2023/10/04	3.1	168.97	4.1	168.78	168.50	-1	2,161	-0.05%
2023/10/03	0.3	174.00	0	0.00	172.00	0.3	2,159	0.01%
2023/10/02	0.2	174.75	0	0.00	176.50	0.2	2,162	0.01%
2023/09/28	7.1	175.33	8	173.50	174.50	-0.9	2,192	-0.04%
2023/09/27	0	0.00	3	175.67	177.00	-3	2,192	-0.14%
2023/09/26	0	178.00	2.2	174.84	173.50	-2.2	2,207	-0.10%
2023/09/25	5.2	179.49	4.4	181.33	178.50	0.8	2,234	0.04%
2023/09/22	0.1	176.00	1	175.50	176.50	-0.9	2,249	-0.04%
2023/09/21	2.1	177.24	1	177.50	176.50	1.1	2,291	0.05%
2023/09/19	7	181.71	8.4	182.95	181.00	-1.4	2,392	-0.06%
2023/09/18	0	0.00	1	187.00	185.00	-1	2,399	-0.04%
2023/09/15	1	186.00	0.1	187.50	186.00	0.9	2,417	0.04%
2023/09/14	0.1	181.50	1.1	182.50	183.00	-1	2,393	-0.04%
2023/09/13	0.1	180.00	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	0.00	1	180.00	180.50	-1	2,467	-0.04%
2023/09/11	2.1	181.67	1	178.50	179.00	1.1	2,517	0.04%
2023/09/08	2.1	177.97	2	174.50	179.00	0.1	2,525	0.00%
2023/09/07	0.3	178.62	0	0.00	177.50	0.3	2,525	0.01%
2023/09/06	8.4	180.82	1	179.50	179.00	7.4	2,527	0.29%
2023/09/05	4.4	185.04	5	187.20	181.50	-0.6	2,517	-0.03%
2023/09/04	0.4	193.90	0	0.00	195.00	0.4	2,459	0.02%
2023/09/01	0.3	195.20	0	0.00	195.00	0.3	2,466	0.01%
2023/08/31	7.9	199.16	1	201.50	198.50	6.9	2,460	0.28%
2023/08/30	3.2	197.47	1.3	197.15	198.00	1.9	2,432	0.08%
2023/08/29	3	188.00	0	0.00	188.00	3	2,446	0.12%
2023/08/25	0.1	181.00	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	0	182.00	0	0.00	181.00	0	2,472	0.00%
2023/08/22	1	187.50	3	184.00	183.50	-2	2,514	-0.08%
2023/08/18	0	0.00	0.1	186.00	184.00	-0.1	2,517	0.00%
2023/08/17	3	187.83	0	0.00	186.50	3	2,536	0.12%
2023/08/16	3	185.50	8.1	183.17	186.50	-5.1	2,565	-0.20%
2023/08/15	0.2	181.00	2.1	180.93	181.00	-1.9	2,577	-0.07%
2023/08/14	7.3	175.84	20	174.88	175.50	-12.7	2,569	-0.49%
2023/08/10	1.1	185.86	1	188.50	183.50	0.1	2,549	0.00%
2023/08/09	1.1	183.36	1	187.00	184.00	0.1	2,603	0.00%
2023/08/08	1.2	185.83	0	0.00	184.00	1.2	2,733	0.04%
2023/08/07	0.1	190.00	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	1	189.98	1	191.00	192.00	0	2,751	0.00%
2023/08/02	1	190.50	0.6	191.50	189.00	0.4	2,769	0.02%
2023/08/01	2.3	194.96	3	195.00	194.50	-0.7	2,774	-0.03%
2023/07/31	8.7	195.12	8.5	198.79	194.00	0.2	2,788	0.01%
2023/07/28	1	198.00	1	198.50	198.50	0	2,811	0.00%
2023/07/27	0	0.00	2	202.00	200.00	-2	2,815	-0.07%
2023/07/26	1.1	204.91	0	0.00	200.50	1.1	2,866	0.04%
2023/07/25	0	0.00	1	208.50	206.50	-1	2,920	-0.03%
2023/07/24	3	206.67	3	203.50	203.50	0	2,952	0.00%
2023/07/21	5	209.10	5	208.40	205.00	0	3,004	0.00%
2023/07/20	2	207.00	1	208.00	211.00	1	3,059	0.03%
2023/07/19	1	208.00	2	208.75	208.00	-1	3,080	-0.03%
2023/07/18	1	206.00	0	0.00	202.50	1	3,198	0.03%
2023/07/17	1.5	209.00	1	209.00	210.00	0.5	3,305	0.02%
2023/07/14	0	195.50	0	197.50	198.00	0	3,325	0.00%
2023/07/13	2.4	193.86	2	196.11	192.50	0.3	3,351	0.01%
2023/07/12	2	202.00	4	202.50	202.00	-2	3,306	-0.06%
2023/07/11	1	206.00	1	205.51	205.50	0	3,376	0.00%
2023/07/10	2	211.25	2	210.48	208.00	0	3,550	0.00%
2023/07/07	1	206.00	2.2	205.18	205.00	-1.2	3,550	-0.03%
2023/07/06	4	209.62	2	206.00	206.00	2	3,553	0.06%
2023/07/05	2	209.50	0	0.00	209.00	2	3,565	0.06%
2023/07/04	2	210.25	1	211.00	210.00	1	3,591	0.03%
2023/07/03	5	213.60	1	212.00	212.00	4	3,680	0.11%
2023/06/30	6	220.17	5	216.00	216.00	1	3,717	0.03%
2023/06/29	1	223.50	0	0.00	220.00	1	3,780	0.03%
2023/06/28	0.1	218.50	0	0.00	219.50	0.1	3,832	0.00%
2023/06/27	4	219.88	6	219.67	220.00	-2	3,894	-0.05%
2023/06/26	2	207.51	0	0.00	209.50	2	3,882	0.05%
2023/06/21	2.8	210.65	0.4	211.53	210.00	2.4	3,958	0.06%
2023/06/20	0	0.00	0	216.00	215.50	0	4,064	0.00%
2023/06/19	1	216.00	3	220.00	216.00	-2	4,100	-0.05%
2023/06/16	4	212.63	2.1	214.17	216.00	1.9	4,113	0.05%
2023/06/15	0.1	231.75	0.1	232.30	230.50	0.1	4,089	0.00%
2023/06/14	4	241.50	3.2	237.34	236.50	0.8	4,092	0.02%
2023/06/13	0	0.00	1.7	240.46	240.00	-1.7	4,160	-0.04%
2023/06/12	2	240.50	2	241.00	241.00	0	4,192	0.00%
2023/06/08	1.1	240.29	1.1	233.59	233.50	0	4,314	0.00%
2023/06/07	1	241.00	1	240.00	240.00	0	4,362	0.00%
2023/06/06	1	237.50	3	239.50	239.50	-2	4,371	-0.05%
2023/06/05	3	241.33	0.6	237.00	236.00	2.5	4,402	0.06%
2023/06/02	4	237.63	2	238.50	239.50	2	4,415	0.05%
2023/06/01	1	229.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	1	227.50	2	229.00	230.50	-1	4,504	-0.02%
2023/05/30	0	0.00	0.1	224.00	223.00	-0.1	4,564	0.00%
2023/05/29	1	225.50	7	221.93	224.50	-6	4,590	-0.13%
2023/05/26	2	222.00	1	220.00	220.50	1	4,667	0.02%
2023/05/25	0.3	226.00	1	227.00	225.00	-0.7	4,705	-0.01%
2023/05/24	0	0.00	3	228.00	228.50	-3	4,820	-0.06%
2023/05/23	6	232.08	1	232.00	232.00	5	4,877	0.10%
2023/05/22	1.2	229.01	2	228.50	228.50	-0.8	5,161	-0.02%
2023/05/19	3.2	223.31	3	227.33	223.50	0.2	5,168	0.00%
2023/05/18	0	0.00	1	228.50	227.00	-1	5,181	-0.02%
2023/05/17	2	231.50	3	230.50	229.00	-1	5,214	-0.02%
2023/05/16	1	222.50	7	225.64	226.00	-6	5,274	-0.11%
2023/05/15	1	219.04	2	222.25	221.00	-1	5,360	-0.02%
2023/05/12	6.2	225.06	2	229.25	224.00	4.2	5,465	0.08%
2023/05/11	4	241.50	4.1	237.02	237.00	-0.1	5,589	0.00%
2023/05/10	2	240.75	2	242.50	242.50	0	5,879	0.00%
2023/05/09	1	240.00	1	243.50	239.50	0	6,013	0.00%
2023/05/08	3	242.00	3	244.00	239.50	0	6,142	0.00%
2023/05/05	5.1	250.25	4	247.50	245.00	1.1	6,236	0.02%
2023/05/04	0	0.00	1	247.00	247.00	-1	6,290	-0.02%
2023/05/03	2	248.75	1	245.50	245.50	1	6,438	0.02%
2023/05/02	7	247.07	4	251.00	248.50	3	6,613	0.05%
2023/04/28	6.2	244.53	6	241.50	241.00	0.2	6,638	0.00%
2023/04/27	0.1	239.69	1	238.50	238.00	-0.9	6,675	-0.01%
2023/04/26	5	240.70	2	240.00	239.50	3	6,749	0.04%
2023/04/25	10.5	244.55	1	243.50	242.00	9.5	6,763	0.14%
2023/04/24	9.3	251.19	7	251.64	251.00	2.3	6,839	0.03%
2023/04/21	21.2	260.58	5	258.40	253.00	16.2	6,882	0.23%
2023/04/20	3	276.14	1.2	275.67	270.50	1.8	6,820	0.03%
2023/04/19	5	279.79	4	280.25	281.00	1	6,745	0.02%
2023/04/18	4.3	277.56	4	279.12	278.50	0.3	6,702	0.00%
2023/04/17	5.1	274.61	7.1	275.86	275.00	-2	6,722	-0.03%
2023/04/14	10.1	278.44	7.3	275.35	274.50	2.8	6,774	0.04%
2023/04/13	4.3	278.72	18.3	281.66	279.00	-14	6,768	-0.21%
2023/04/12	0	0.00	1	267.50	270.00	-1	6,699	-0.01%
2023/04/11	2.4	267.66	1	267.00	267.00	1.4	6,935	0.02%
2023/04/10	6.2	269.99	1	267.50	267.50	5.2	7,068	0.07%
2023/04/07	1.1	273.45	9	272.28	272.50	-7.9	7,142	-0.11%
2023/04/06	0	267.50	9.6	272.63	271.50	-9.6	7,293	-0.13%
2023/03/31	1	274.00	1	273.00	267.00	0	7,420	0.00%
2023/03/30	0	268.13	0.2	268.00	270.50	-0.2	7,521	0.00%
2023/03/29	1	270.00	0.5	269.00	270.50	0.5	7,523	0.01%
2023/03/28	9	271.06	8	264.88	261.50	1	7,530	0.01%
2023/03/27	6.3	269.21	5	268.20	269.00	1.3	7,510	0.02%
2023/03/24	4.5	265.78	9	263.67	269.00	-4.5	7,561	-0.06%
2023/03/23	4	265.13	0	0.00	261.50	4	7,602	0.05%
2023/03/22	1	259.00	1	258.00	260.50	0	7,652	0.00%
2023/03/21	2	257.50	2	257.25	254.50	0	7,735	0.00%
2023/03/20	1.1	250.18	1	253.51	254.50	0.1	7,799	0.00%
2023/03/17	5.1	253.09	8	252.94	254.00	-2.9	7,964	-0.04%
2023/03/16	5	257.90	3	260.83	250.50	2	8,051	0.02%
2023/03/15	3.2	258.03	2	259.75	260.00	1.2	8,245	0.01%
2023/03/14	3	258.50	1	261.50	253.50	2	8,611	0.02%
2023/03/13	2.8	250.20	8	254.63	256.50	-5.2	8,663	-0.06%
2023/03/10	2	259.51	0.1	258.50	258.50	1.9	8,801	0.02%
2023/03/09	5	263.80	1	264.00	264.00	4	8,933	0.04%
2023/03/08	5	267.70	10	266.35	264.00	-5	9,027	-0.06%
2023/03/07	2.1	269.93	2.3	267.33	267.00	-0.2	9,226	0.00%
2023/03/06	4.3	264.60	5.4	269.73	269.50	-1.1	9,523	-0.01%
2023/03/03	12.5	266.71	0	0.00	267.00	12.5	9,807	0.13%
2023/03/02	4	266.88	15	272.60	270.50	-11	10,128	-0.11%
2023/03/01	5.2	262.19	1	261.00	261.00	4.2	10,406	0.04%
2023/02/24	7	261.72	2	263.50	262.00	5	10,537	0.05%
2023/02/23	11	267.23	2	267.25	266.50	9	10,644	0.08%
2023/02/22	4.1	269.64	1.1	273.07	266.00	3	10,847	0.03%
2023/02/21	2	279.50	3	277.67	276.00	-1	10,908	-0.01%
2023/02/20	8.1	287.72	16	290.88	280.00	-7.9	10,971	-0.07%
2023/02/17	5	279.20	1	275.50	275.50	4	10,752	0.04%
2023/02/16	0	272.50	0	0.00	276.00	0	10,823	0.00%
2023/02/15	3	273.33	9	271.11	271.50	-6	11,086	-0.05%
2023/02/14	4	275.00	3.1	276.51	271.00	1	11,150	0.01%
2023/02/13	5	286.50	2	287.25	278.00	3	11,115	0.03%
2023/02/10	5.1	286.89	14.1	288.03	290.00	-9	11,131	-0.08%
2023/02/09	13	288.31	10.2	288.25	284.00	2.8	11,049	0.03%
2023/02/08	23.1	287.42	26	286.96	288.00	-2.9	10,875	-0.03%
2023/02/07	5	269.50	20	269.70	273.00	-15	10,684	-0.14%
2023/02/06	9.1	271.26	4.2	270.52	265.00	4.9	10,695	0.05%
2023/02/03	1	266.50	3.1	268.52	263.00	-2.1	10,683	-0.02%
2023/02/02	3.2	264.47	13	263.19	264.50	-9.8	10,651	-0.09%
2023/02/01	4	268.74	9.5	261.03	260.50	-5.5	10,761	-0.05%
2023/01/31	7	267.07	13.1	263.06	269.00	-6.1	10,777	-0.06%
2023/01/30	14	247.21	9	247.44	250.50	5	10,740	0.05%
2023/01/17	5	243.30	3.1	244.65	244.50	1.9	10,783	0.02%
2023/01/16	12	237.04	14	233.75	241.00	-2	10,750	-0.02%
2023/01/13	0.1	229.00	1	231.50	232.00	-1	10,720	-0.01%
2023/01/12	22.5	231.51	4.2	232.86	226.50	18.3	10,813	0.17%
2023/01/11	4	238.88	0.1	237.50	237.00	3.9	10,723	0.04%
2023/01/10	7.1	239.43	0	0.00	238.00	7.1	10,760	0.07%
2023/01/09	3	246.00	1	247.00	245.00	2	10,832	0.02%
2023/01/06	2	240.00	0.1	240.50	241.50	1.9	10,935	0.02%
2023/01/05	15	243.80	14	241.61	240.00	1	11,118	0.01%
2023/01/04	1	241.50	5	246.50	240.00	-4	11,199	-0.04%
2023/01/03	8	243.63	2	245.50	244.50	6	11,324	0.05%
2022/12/30	4	245.75	5	247.20	245.50	-1	11,476	-0.01%
2022/12/29	17.6	243.69	14.8	246.17	243.00	2.8	11,646	0.02%
2022/12/28	10.2	264.37	7	264.07	257.00	3.2	11,562	0.03%
2022/12/27	3	256.17	3	257.17	264.50	0	11,544	0.00%
2022/12/26	4	263.37	4.1	263.71	258.00	0	11,625	0.00%
2022/12/23	12.4	259.36	12.2	259.44	259.50	0.2	11,716	0.00%
2022/12/22	4.1	245.88	11.2	257.36	262.50	-7.1	11,692	-0.06%
2022/12/21	2.1	240.57	3	240.67	239.00	-1	11,701	-0.01%
2022/12/20	2.2	240.64	2	241.50	236.50	0.2	11,919	0.00%
2022/12/19	0	0.00	4	242.63	241.50	-4	12,043	-0.03%
2022/12/16	0.1	248.00	1.2	244.25	243.00	-1.1	12,263	-0.01%
2022/12/15	6.3	250.02	3	253.33	247.00	3.3	12,360	0.03%
2022/12/14	5.2	253.88	6	253.67	259.00	-0.8	12,351	-0.01%
2022/12/13	6.1	258.96	4.1	259.49	253.50	2	12,268	0.02%
2022/12/12	7	257.93	2	258.00	257.00	5	12,371	0.04%
2022/12/09	20	262.55	10.3	266.35	260.00	9.7	12,416	0.08%
2022/12/08	3.1	270.69	3	269.00	267.00	0.1	12,636	0.00%
2022/12/07	10.3	275.67	9	278.11	275.00	1.3	12,518	0.01%
2022/12/06	26	291.76	16.2	283.97	279.00	9.8	12,241	0.08%
2022/12/05	2	297.00	4	296.38	297.00	-2	11,852	-0.02%
2022/12/02	11	296.95	14.1	298.83	294.50	-3.1	11,746	-0.03%
2022/12/01	0	289.50	3	291.83	291.50	-3	11,544	-0.03%
2022/11/30	14	286.82	14	286.96	286.00	0	11,421	0.00%
2022/11/29	54	290.26	43.6	287.03	287.00	10.4	11,327	0.09%
2022/11/28	10.2	290.53	26	293.73	295.00	-15.9	11,112	-0.14%
2022/11/25	14	290.62	14.3	290.87	281.00	-0.2	10,804	0.00%
2022/11/24	9.5	287.13	8.3	287.30	290.00	1.2	10,449	0.01%
2022/11/23	7	279.57	16.1	283.69	289.50	-9.1	10,134	-0.09%
2022/11/22	9	267.72	6	270.17	263.50	3	9,856	0.03%
2022/11/21	6	274.58	10.1	275.05	272.00	-4.1	9,850	-0.04%
2022/11/18	30	263.83	31	265.65	275.00	-1	10,149	-0.01%
2022/11/17	4	261.00	4	263.25	259.00	0	10,200	0.00%
2022/11/16	13.1	253.18	16	255.09	256.50	-2.9	10,018	-0.03%
2022/11/15	3.3	250.39	1	249.50	249.50	2.3	9,875	0.02%
2022/11/14	3.1	250.77	2	249.75	250.00	1.1	9,882	0.01%
2022/11/11	8.1	253.13	15.8	257.82	252.50	-7.7	9,777	-0.08%
2022/11/10	11	246.41	7	245.79	243.00	4	9,480	0.04%
2022/11/09	6	243.67	0	0.00	243.50	6	9,408	0.06%
2022/11/08	5	249.00	5	251.20	243.00	0	9,350	0.00%
2022/11/07	5.5	245.27	5.7	246.50	246.00	-0.1	9,252	0.00%
2022/11/04	5.3	248.19	5	247.50	247.50	0.3	9,160	0.00%
2022/11/03	2	244.00	1	246.00	246.00	1	9,077	0.01%
2022/11/02	6	242.67	8	241.75	242.00	-2	8,948	-0.02%
2022/11/01	5	236.10	6	239.42	239.50	-1	8,813	-0.01%
2022/10/31	7	230.21	7	227.64	228.00	0	8,684	0.00%
2022/10/28	5	227.80	6	226.33	223.50	-1	8,605	-0.01%
2022/10/27	7.1	220.93	12	221.58	232.00	-4.9	8,456	-0.06%
2022/10/26	3.1	205.39	3	208.50	211.00	0.1	8,310	0.00%
2022/10/25	8.2	213.86	3	217.00	210.50	5.2	8,172	0.06%
2022/10/24	2	219.50	5	219.20	216.00	-3	8,071	-0.04%
2022/10/21	15	220.03	15	218.67	215.00	0	8,033	0.00%
2022/10/20	11.2	223.05	10	225.50	227.50	1.2	7,981	0.02%
2022/10/19	9	234.28	5	238.70	231.50	4	7,930	0.05%
2022/10/18	5.1	242.03	8	239.56	235.00	-2.9	8,021	-0.04%
2022/10/17	11	234.41	7	233.79	239.00	4	7,948	0.05%
2022/10/14	3	242.50	14.2	244.15	243.50	-11.2	7,828	-0.14%
2022/10/13	22.1	240.97	12	236.50	234.50	10.1	7,680	0.13%
2022/10/12	5	245.50	10	250.65	252.00	-5	7,490	-0.07%
2022/10/11	20.1	250.11	20	248.20	244.50	0.1	7,338	0.00%
2022/10/07	27	262.26	24	261.33	257.00	3	7,142	0.04%
2022/10/06	19	258.21	22.3	257.40	259.50	-3.3	6,921	-0.05%
2022/10/05	5	241.60	8	245.81	245.50	-3	6,664	-0.05%
2022/10/04	11.3	240.02	11	240.68	240.00	0.3	6,523	0.00%
2022/10/03	20.2	242.11	8	234.63	233.50	12.2	6,429	0.19%
2022/09/30	27.2	246.07	17	247.56	252.50	10.2	6,262	0.16%
2022/09/29	47	242.85	61	241.04	248.50	-14	6,058	-0.23%
2022/09/28	15.1	233.93	12	235.21	226.00	3.1	6,101	0.05%
2022/09/27	25	238.28	30	238.73	242.50	-5	5,982	-0.08%
2022/09/26	31	255.63	19	249.47	245.50	12	5,789	0.21%
2022/09/23	16.1	265.03	21	265.17	267.00	-4.9	5,652	-0.09%
2022/09/22	34	256.13	26	257.42	259.50	8	5,536	0.14%
2022/09/21	9	259.77	6	257.00	256.00	3	5,413	0.06%
2022/09/20	2	261.00	2	260.00	260.00	0	5,457	0.00%
2022/09/19	21	261.38	16	261.13	260.50	5	5,550	0.09%
2022/09/16	38	273.93	37	273.80	271.50	1	5,538	0.02%
2022/09/15	35	289.07	27	287.44	272.50	8	5,476	0.15%
2022/09/14	0	0.00	6	283.08	293.50	-6	5,213	-0.12%
2022/09/13	1	285.00	2	288.50	285.00	-1	5,377	-0.02%
2022/09/12	0	0.00	1	291.00	291.50	-1	5,613	-0.02%
2022/09/08	1	284.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	1	258.00	0.1	261.00	278.00	0.9	5,901	0.02%
2022/09/06	3	268.33	7	265.57	268.50	-4	6,023	-0.07%
2022/09/05	0	0.00	2	286.75	277.50	-2	5,984	-0.03%
2022/09/02	6	291.50	2.1	290.27	290.00	3.9	6,020	0.06%
2022/09/01	0	0.00	3.6	298.23	298.00	-3.6	6,041	-0.06%
2022/08/31	2	300.50	3	300.17	296.00	-1	6,113	-0.02%
2022/08/30	0	0.00	0.2	284.25	283.50	-0.2	6,091	0.00%
2022/08/29	5.4	279.98	2	284.75	284.00	3.4	6,049	0.06%
2022/08/26	3	281.17	19.4	278.16	284.00	-16.4	6,011	-0.27%
2022/08/25	50.4	251.21	39	254.09	260.00	11.4	5,879	0.19%
2022/08/24	11	238.86	21.1	237.49	242.50	-10.1	5,411	-0.19%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	10	179.95	14	180.21	182.50	-4	5,540	-0.07%
2022/08/18	2	172.50	3	173.00	172.50	-1	5,483	-0.02%
2022/08/17	2	170.50	5	170.20	170.00	-3	5,480	-0.05%
2022/08/16	3	173.50	1	172.00	172.00	2	5,474	0.04%
2022/08/15	0	0.00	1	174.00	173.50	-1	5,445	-0.02%
2022/08/12	5	171.00	5	173.10	171.00	0	5,465	0.00%
2022/08/11	11	170.36	1	169.50	169.50	10	5,443	0.18%
2022/08/10	3	169.33	2	171.75	169.00	1	5,476	0.02%
2022/08/09	0	0.00	2	171.00	170.50	-2	5,486	-0.04%
2022/08/08	1	169.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	4	172.25	175.50	-4	5,508	-0.07%
2022/08/03	3	171.00	18	172.53	171.00	-15	5,501	-0.27%
2022/08/02	7.1	176.73	1	179.00	174.50	6.1	5,476	0.11%
2022/07/29	2	189.00	0.5	188.00	188.50	1.5	5,399	0.03%
2022/07/28	1.1	189.86	3	188.83	189.00	-1.9	5,378	-0.04%
2022/07/27	1	185.00	6	185.75	186.00	-5	5,356	-0.09%
2022/07/26	13	189.73	7	188.86	186.00	6	5,374	0.11%
2022/07/25	0.1	191.00	8	193.50	191.50	-8	5,264	-0.15%
2022/07/22	4	185.13	6	185.33	186.00	-2	5,086	-0.04%
2022/07/21	5	179.00	3	180.00	183.00	2	5,044	0.04%
2022/07/20	1	175.00	0	0.00	175.00	1	5,017	0.02%
2022/07/19	2.1	174.45	4	172.63	172.50	-2	5,040	-0.04%
2022/07/18	6	170.00	2	170.75	170.50	4	5,130	0.08%
2022/07/15	2	168.00	1.1	169.41	167.00	0.9	5,191	0.02%
2022/07/14	0	0.00	2	167.00	169.50	-2	5,183	-0.04%
2022/07/13	2	170.75	8	168.88	168.00	-6	5,179	-0.12%
2022/07/12	7	168.71	10	167.80	165.50	-3	5,165	-0.06%
2022/07/11	6	169.50	18.1	165.23	170.00	-12.1	5,144	-0.23%
2022/07/08	4	169.00	5	169.10	168.00	-1	5,123	-0.02%
2022/07/07	5.3	165.87	1	166.50	168.50	4.3	5,106	0.08%
2022/07/06	26.1	176.47	28	176.61	167.00	-1.9	5,043	-0.04%
2022/07/05	4	170.13	5	170.90	174.00	-1	4,805	-0.02%
2022/07/04	11	160.68	12	160.13	158.50	-1	4,743	-0.02%
2022/07/01	12.1	173.50	6	169.00	169.00	6.1	4,661	0.13%
2022/06/30	24.1	183.64	31	181.59	175.50	-6.9	4,584	-0.15%
2022/06/29	19	192.42	8	193.31	194.00	11	4,421	0.25%
2022/06/28	18.5	199.29	6	190.92	188.50	12.5	4,393	0.28%
2022/06/27	14	203.82	8	201.44	203.00	6	4,263	0.14%
2022/06/24	29	207.00	39	207.58	210.00	-10	4,158	-0.24%
2022/06/23	5	198.10	3	197.00	197.00	2	3,977	0.05%
2022/06/22	4	199.25	34.2	199.44	197.00	-30.2	3,908	-0.77%
2022/06/21	33	197.09	17	201.00	200.00	16	3,759	0.43%
2022/06/20	17	195.88	4	202.13	189.50	13	3,582	0.36%
2022/06/17	9	191.61	12	189.54	194.00	-3	3,349	-0.09%
2022/06/16	18	191.92	41	191.04	192.00	-23	3,257	-0.71%
2022/06/15	10	182.75	16	180.94	180.50	-6	3,170	-0.19%
2022/06/14	4	167.50	2	169.50	172.00	2	3,083	0.06%
2022/06/13	10	174.95	5.1	172.61	172.00	5	3,072	0.16%
2022/06/10	3.1	181.83	0	0.00	180.50	3.1	3,038	0.10%
2022/06/09	18	180.25	23	182.72	181.00	-5	3,000	-0.17%
2022/06/08	1	173.50	1	171.50	171.50	0	2,908	0.00%
2022/06/07	11.1	172.19	6	171.92	171.50	5.1	2,923	0.17%
2022/06/06	9.1	176.52	0	0.00	175.00	9.1	2,920	0.31%
2022/06/02	6	183.67	0	0.00	181.00	6	2,907	0.21%
2022/06/01	1.1	185.47	0	0.00	183.50	1.1	2,916	0.04%
2022/05/31	0	0.00	3	189.50	189.50	-3	2,896	-0.10%
2022/05/30	10	184.00	0	0.00	184.00	10	2,518	0.40%
2022/05/27	0	0.00	1	183.00	184.00	-1	2,481	-0.04%
2022/05/26	0	0.00	2	184.50	181.00	-2	2,461	-0.08%
2022/05/25	1	176.00	0	0.00	177.50	1	2,439	0.04%
2022/05/24	1	179.00	0	0.00	176.50	1	2,455	0.04%
2022/05/23	2.1	180.03	0	0.00	180.00	2.1	2,449	0.08%
2022/05/20	3.1	179.05	1	180.50	180.50	2.1	2,465	0.08%
2022/05/19	0	178.37	0	0.00	177.50	0	2,435	0.00%
2022/05/18	1	180.50	2	179.50	181.50	-1	2,433	-0.04%
2022/05/17	4	180.63	1	181.00	180.00	3	2,431	0.12%
2022/05/16	3	185.17	0	0.00	184.50	3	2,447	0.12%
2022/05/13	2	186.75	0	0.00	185.00	2	2,439	0.08%
2022/05/12	1	191.50	2	187.50	187.00	-1	2,418	-0.04%
2022/05/11	0	0.00	10	185.50	187.00	-10	2,398	-0.42%
2022/05/10	4	184.88	0	0.00	186.00	4	2,394	0.17%
2022/05/09	3	191.33	0	0.00	190.00	3	2,385	0.13%
2022/05/05	1	199.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	0	0.00	1	201.00	201.50	-1	2,433	-0.04%
2022/05/03	25	205.74	2	206.00	200.50	23	2,428	0.95%
2022/04/29	3.1	196.66	0	0.00	194.50	3.1	2,379	0.13%
2022/04/28	4	195.50	2	195.00	196.00	2	2,374	0.08%
2022/04/27	2.1	192.05	2	195.00	196.00	0.1	2,378	0.00%
2022/04/26	1	196.00	0	0.00	196.50	1	2,361	0.04%
2022/04/25	1	207.50	0	0.00	199.00	1	2,342	0.04%
2022/04/22	6	212.58	5.1	209.04	207.50	0.9	2,314	0.04%
2022/04/21	1	203.50	2	208.25	216.50	-1	2,211	-0.05%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	2	198.01	0	0.00	197.50	2	2,158	0.09%
2022/04/18	0	0.00	0.1	199.00	198.50	-0.1	2,163	0.00%
2022/04/15	1.1	199.05	1	198.50	198.50	0.1	2,158	0.00%
2022/04/14	0	204.00	0	0.00	200.50	0	2,180	0.00%
2022/04/13	1	202.00	0.1	201.00	201.00	0.9	2,187	0.04%
2022/04/12	2	200.00	1	200.00	200.50	1	2,175	0.05%
2022/04/11	2	204.00	1	203.00	201.00	1	2,163	0.05%
2022/04/07	1	210.00	0	0.00	208.50	1	2,188	0.05%
2022/04/06	2	207.75	1.2	206.50	210.00	0.8	2,174	0.04%
2022/04/01	2	211.75	1	211.50	211.00	1	2,181	0.05%
2022/03/31	11	219.86	4	215.00	214.50	7	2,174	0.32%
2022/03/30	2	231.25	1	228.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	8	230.31	233.50	-8	2,090	-0.38%
2022/03/28	1	226.50	1	227.00	223.00	0	2,013	0.00%
2022/03/25	2	225.00	40	228.15	223.00	-38	2,011	-1.89%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	227.00	3.1	231.92	227.00	-2.1	2,052	-0.10%
2022/03/22	1	227.00	0	0.00	229.50	1	2,050	0.05%
2022/03/21	3	229.00	16	237.53	226.50	-13	2,063	-0.63%
2022/03/18	1	218.50	1	218.50	228.50	0	2,096	0.00%
2022/03/16	0	0.00	1	199.00	200.50	-1	2,034	-0.05%
2022/03/15	2	200.75	0	0.00	200.50	2	2,025	0.10%
2022/03/11	1	210.00	7	210.00	211.00	-6	2,078	-0.29%
2022/03/10	1	216.50	1	216.50	216.00	0	2,128	0.00%
2022/03/09	1	212.54	0	0.00	212.00	1	2,133	0.05%
2022/03/08	3	218.67	2	215.75	214.50	1	2,144	0.05%
2022/03/07	10	228.60	0	0.00	224.50	10	2,176	0.46%
2022/03/04	5	243.40	8	241.13	241.00	-3	2,213	-0.14%
2022/02/25	6.1	244.36	6	247.50	247.50	0.1	2,822	0.00%
2022/02/24	2	253.50	0	0.00	241.50	2	2,928	0.07%
2022/02/23	1	255.50	0	0.00	258.00	1	2,994	0.03%
2022/02/22	3	253.83	3	254.50	253.50	0	3,072	0.00%
2022/02/21	17	258.24	8	259.19	259.50	9	3,182	0.28%
2022/02/18	2	254.00	4	255.50	259.00	-2	3,190	-0.06%
2022/02/17	0	0.00	2	261.00	255.50	-2	3,189	-0.06%
2022/02/08	5.4	245.01	5	251.01	258.00	0.4	3,217	0.01%
2022/01/26	7.1	233.74	7	237.00	239.00	0.1	3,366	0.00%
2022/01/25	2	232.00	0	0.00	229.50	2	3,372	0.06%
2022/01/24	0	235.00	0	0.00	237.00	0	3,368	0.00%
2022/01/21	0	0.00	2	240.50	239.50	-2	3,372	-0.06%
2022/01/20	15	246.50	15	245.07	245.50	0	3,411	0.00%
2022/01/19	8	247.50	8	246.38	246.00	0	3,432	0.00%
2022/01/17	0	250.50	0	0.00	251.50	0	3,479	0.00%
2022/01/14	7	244.29	6	243.92	243.50	1	3,475	0.03%
2022/01/13	1	255.98	0	0.00	255.00	1	3,491	0.03%
2022/01/12	7	254.15	6	254.08	253.50	1	3,535	0.03%
2022/01/11	1	260.00	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0.1	266.00	0	0.00	265.00	0.1	3,884	0.00%
2022/01/07	2	267.00	1	265.00	265.00	1	4,036	0.02%
2022/01/06	1	270.00	1	269.50	267.00	0	4,106	0.00%
2022/01/05	5.1	281.45	5	277.60	275.50	0.1	4,098	0.00%
2022/01/03	1	283.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	3	288.50	4	289.38	287.50	-1	4,172	-0.02%
2021/12/29	2	287.25	0	0.00	287.00	2	4,166	0.05%
2021/12/28	2	286.74	7	289.21	287.50	-5	4,165	-0.12%
2021/12/27	4	283.77	0	0.00	280.50	4	4,155	0.10%
2021/12/24	0	290.50	1	287.00	287.00	-1	4,150	-0.02%
2021/12/23	3	285.17	2	288.75	291.00	1	4,139	0.02%
2021/12/22	1	286.50	0	0.00	285.00	1	4,134	0.02%
2021/12/21	10	280.11	11	282.09	287.00	-1	4,126	-0.02%
2021/12/20	1	284.00	0	0.00	284.00	1	4,100	0.02%
2021/12/17	0	0.00	8	298.38	291.50	-8	4,099	-0.20%
2021/12/14	16	289.44	11	285.00	285.00	5	4,111	0.12%
2021/12/13	3	306.50	2	302.00	301.50	1	4,023	0.02%
2021/12/10	1	308.00	2	303.50	302.00	-1	4,003	-0.02%
2021/12/09	2	297.00	0	300.00	297.50	2	3,954	0.05%
2021/12/08	25	304.58	4	307.25	300.50	21	3,946	0.53%
2021/12/07	0	296.00	0	0.00	295.00	0	3,877	0.00%
2021/12/06	2	305.00	1	296.50	296.50	1	3,858	0.03%
2021/12/03	1	293.56	0	0.00	291.00	1	3,806	0.03%
2021/12/02	0	0.00	2	290.75	289.50	-2	3,796	-0.05%
2021/12/01	0	0.00	14	293.44	289.00	-14	3,773	-0.37%
2021/11/30	8	283.81	10	285.95	297.50	-2	3,724	-0.05%
2021/11/29	15	285.29	8	280.75	275.50	7	3,654	0.19%
2021/11/26	26.1	306.07	43.1	308.39	306.00	-17	3,511	-0.48%
2021/11/25	10.1	318.40	1	322.00	298.00	9.1	3,390	0.27%
2021/11/24	1	302.00	20.1	317.69	326.50	-19.1	3,206	-0.60%
2021/11/23	4	311.13	8	311.31	297.00	-4	3,159	-0.13%
2021/11/22	1	299.00	0	0.00	299.50	1	3,066	0.03%
2021/11/19	1	273.50	31	277.19	283.00	-30	2,965	-1.01%
2021/11/18	50	282.50	27	281.93	282.50	23	2,880	0.80%
2021/11/16	0	0.00	0	254.50	252.00	0	2,732	0.00%
2021/11/12	0	0.00	2	253.25	256.50	-2	2,734	-0.07%
2021/11/11	2	245.25	0	0.00	245.50	2	2,711	0.07%
2021/11/10	9	252.67	0	0.00	250.00	9	2,702	0.33%
2021/11/09	5	244.00	10	248.50	254.00	-5	2,700	-0.19%
2021/11/08	1	241.00	2	246.00	244.50	-1	2,702	-0.04%
2021/11/05	1	244.50	5	239.80	241.00	-4	2,675	-0.15%
2021/11/04	7	241.64	5	245.50	243.00	2	2,653	0.08%
2021/11/03	18	255.31	9	252.78	250.00	9	2,616	0.34%
2021/11/02	4	268.26	10	274.20	277.50	-6	2,491	-0.24%
2021/11/01	11	260.41	10	263.45	262.00	1	2,498	0.04%
2021/10/29	1	259.50	1	262.00	262.00	0	2,496	0.00%
2021/10/28	4	252.00	1.1	267.23	269.50	2.9	2,483	0.12%
2021/10/27	1	253.50	1	245.00	245.00	0	2,437	0.00%
2021/10/26	5	263.90	2	266.50	262.00	3	2,422	0.12%
2021/10/25	3	263.50	10.1	261.73	266.00	-7.1	2,451	-0.29%
2021/10/22	1	252.00	2.1	252.82	254.50	-1.1	2,448	-0.05%
2021/10/21	4	253.63	16	249.72	255.00	-12	2,459	-0.49%
2021/10/20	1	252.00	4	251.00	255.00	-3	2,418	-0.12%
2021/10/19	13	232.31	18	233.42	239.00	-5	2,374	-0.21%
2021/10/18	16	221.69	25	226.24	233.00	-9	2,220	-0.41%
2021/10/15	7	202.00	11	205.00	214.50	-4	2,027	-0.20%
2021/10/14	36	195.92	52	195.79	197.00	-16	1,915	-0.84%
2021/10/13	0	0.00	1	179.00	179.50	-1	1,813	-0.06%
2021/10/12	3	173.50	5	178.40	180.50	-2	1,802	-0.11%
2021/10/08	1	167.50	0.2	167.50	168.50	0.8	1,733	0.05%
2021/10/07	3.1	166.55	3	166.67	167.50	0.1	1,747	0.01%
2021/10/06	1	169.00	7	168.21	166.00	-6	1,734	-0.35%
2021/10/05	0	0.00	6	172.50	172.00	-6	1,741	-0.34%
2021/10/04	7	178.79	0	0.00	177.00	7	1,739	0.40%
2021/10/01	4	184.13	8	184.44	183.00	-4	1,741	-0.23%
2021/09/30	2	185.00	0	0.00	185.00	2	1,754	0.11%
2021/09/27	4	191.75	1	190.00	190.00	3	1,844	0.16%
2021/09/24	9	190.50	0	0.00	191.00	9	1,904	0.47%
2021/09/23	5	190.90	9	192.67	192.50	-4	1,957	-0.20%
2021/09/22	10	185.85	13	185.85	184.50	-3	1,946	-0.15%
2021/09/17	6	183.25	1	185.00	183.00	5	1,966	0.25%
2021/09/16	6	185.25	4	187.00	183.50	2	1,971	0.10%
2021/09/15	5	186.50	6	187.08	185.00	-1	1,981	-0.05%
2021/09/14	0	0.00	1	191.00	186.00	-1	1,994	-0.05%
2021/09/13	6	190.33	4	190.50	189.50	2	2,017	0.10%
2021/09/10	5	190.20	0	0.00	190.00	5	2,025	0.25%
2021/09/07	3	196.33	1	195.00	195.00	2	2,076	0.10%
2021/09/06	3	194.00	0	0.00	195.00	3	2,096	0.14%
2021/09/02	2	191.50	0	0.00	191.00	2	2,325	0.09%
2021/09/01	1	195.50	1	194.00	193.00	0	2,442	0.00%
2021/08/31	0	0.00	1	192.00	193.00	-1	2,441	-0.04%
2021/08/30	2	195.75	1	197.00	191.00	1	2,448	0.04%
2021/08/27	8	198.50	14	201.46	195.50	-6	2,478	-0.24%
2021/08/26	2	194.00	2	194.75	198.50	0	2,377	0.00%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	183.00	8	184.00	182.00	-7	2,375	-0.29%
2021/08/23	1	182.50	10	183.00	183.00	-9	2,384	-0.38%
2021/08/19	1	183.50	4	182.50	185.00	-3	2,507	-0.12%
2021/08/18	3	189.83	0	0.00	189.00	3	2,548	0.12%
2021/08/17	4	193.75	2	194.50	190.00	2	2,560	0.08%
2021/08/16	2	193.25	0	0.00	190.00	2	2,568	0.08%
2021/08/12	3	190.50	6	190.50	193.00	-3	2,629	-0.11%
2021/08/11	1	186.00	1	190.00	186.00	0	2,648	0.00%
2021/08/10	1.2	190.83	3	186.50	188.00	-1.8	2,732	-0.07%
2021/08/09	2	193.50	1	192.50	191.00	1	2,839	0.04%
2021/08/06	3	200.67	1	204.00	201.00	2	2,891	0.07%
2021/08/05	8	202.75	7	203.43	200.00	1	2,990	0.03%
2021/08/04	0	0.00	4	197.25	196.00	-4	3,147	-0.13%
2021/08/03	0	0.00	4.3	198.35	198.00	-4.3	3,205	-0.13%
2021/08/02	9	193.56	6	194.00	195.00	3	3,261	0.09%
2021/07/30	2	193.75	2	195.75	193.00	0	3,320	0.00%
2021/07/29	2	192.75	5	191.10	193.00	-3	3,319	-0.09%
2021/07/28	8.2	179.90	2	184.00	179.50	6.2	3,294	0.19%
2021/07/27	3.2	186.56	2	189.00	185.00	1.2	3,317	0.04%
2021/07/26	3.2	194.63	0	0.00	192.50	3.2	3,381	0.09%
2021/07/23	1	195.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2	195.75	2	198.75	195.50	0	3,532	0.00%
2021/07/21	3	201.00	2.1	200.71	197.00	0.9	3,559	0.03%
2021/07/20	4	205.38	18	205.75	201.50	-14	3,588	-0.39%
2021/07/19	2	203.25	0	0.00	203.00	2	3,582	0.06%
2021/07/16	1	204.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	0	0.00	3	206.67	206.50	-3	3,641	-0.08%
2021/07/14	3	200.67	0	0.00	203.50	3	3,670	0.08%
2021/07/13	3	205.17	1	210.00	203.50	2	3,681	0.05%
2021/07/12	4	207.13	0	0.00	209.00	4	3,690	0.11%
2021/07/09	4	208.38	3	210.50	207.50	1	3,683	0.03%
2021/07/07	5	208.40	1	208.50	209.50	4	3,724	0.11%
2021/07/06	8	212.56	4	214.00	211.00	4	3,739	0.11%
2021/07/05	3	222.34	2	220.00	219.00	1	3,756	0.03%
2021/07/02	2	226.25	0	0.00	225.00	2	3,753	0.05%
2021/07/01	2	232.50	1	227.50	227.50	1	3,753	0.03%
2021/06/30	1	228.50	8	229.06	232.00	-7	3,737	-0.19%
2021/06/29	5	218.90	6	220.83	219.00	-1	3,729	-0.03%
2021/06/28	1	222.00	5	217.00	221.00	-4	3,759	-0.11%
2021/06/25	1	211.00	1	212.50	211.00	0	3,815	0.00%
2021/06/24	0	0.00	2	210.75	210.50	-2	3,996	-0.05%
2021/06/23	4	207.00	0	0.00	207.50	4	3,996	0.10%
2021/06/22	7	206.50	1	215.00	207.00	6	4,001	0.15%
2021/06/21	3	214.00	2	212.00	212.00	1	4,031	0.02%
2021/06/18	4	222.25	4	222.38	221.00	0	4,037	0.00%
2021/06/16	0	0.00	0	221.50	219.50	0	4,050	0.00%
2021/06/15	8	221.31	8	222.56	221.50	0	4,063	0.00%
2021/06/11	8	230.13	26	233.19	222.50	-18	4,046	-0.44%
2021/06/10	22	230.86	20.1	222.95	232.50	1.9	3,944	0.05%
2021/06/09	6	213.50	8	213.56	211.50	-2	3,939	-0.05%
2021/06/08	1	203.00	1	205.00	203.00	0	3,827	0.00%
2021/06/07	3	204.67	1	203.00	203.00	2	3,828	0.05%
2021/06/04	3	208.00	4	209.50	206.00	-1	3,813	-0.03%
2021/06/03	1	204.50	1	204.50	204.50	0	3,764	0.00%
2021/06/02	5	204.90	5	205.80	205.00	0	3,770	0.00%
2021/06/01	1	203.00	2	205.75	206.50	-1	3,770	-0.03%
2021/05/31	3	204.00	13	206.42	204.50	-10	3,762	-0.27%
2021/05/28	8	206.00	21	207.00	207.00	-13	3,764	-0.35%
2021/05/27	29	211.02	20	214.25	207.00	9	3,787	0.24%
2021/05/26	15	211.70	22.2	210.45	213.00	-7.2	3,736	-0.19%
2021/05/25	2	202.50	8	204.56	202.50	-6	4,135	-0.15%
2021/05/24	13	204.08	8	206.25	204.00	5	4,305	0.12%
2021/05/21	13	201.92	15	203.17	205.50	-2	4,611	-0.04%
2021/05/20	10	199.35	21	201.69	199.00	-11	4,576	-0.24%
2021/05/19	21	203.45	20	204.95	201.50	1	4,638	0.02%
2021/05/18	8	197.56	5	203.40	208.00	3	4,650	0.06%
2021/05/17	10	204.25	13	199.35	196.00	-3	4,676	-0.06%
2021/05/14	13	218.12	4	223.00	216.50	9	4,659	0.19%
2021/05/13	17	221.06	15	231.00	218.00	2	4,622	0.04%
2021/05/12	24	232.69	41	231.23	221.50	-17	4,591	-0.37%
2021/05/11	14	231.32	14	232.04	225.50	0	4,442	0.00%
2021/05/10	15	232.73	15.5	233.63	229.50	-0.5	4,431	-0.01%
2021/05/07	28	227.38	38.5	226.97	235.00	-10.5	4,396	-0.24%
2021/05/06	14.1	217.92	5	217.50	214.00	9.1	4,359	0.21%
2021/05/05	5	220.00	11	221.09	219.00	-6	4,368	-0.14%
2021/05/04	7.5	230.87	7	233.21	220.00	0.5	4,385	0.01%
2021/05/03	30	242.37	34	244.68	232.50	-4	4,357	-0.09%
2021/04/29	6	233.17	5	232.30	236.00	1	4,298	0.02%
2021/04/28	7	226.93	13	239.65	225.50	-6	4,273	-0.14%
2021/04/27	2	216.00	0.5	235.00	235.00	1.5	4,205	0.04%
2021/04/26	12	214.79	9	214.61	214.00	3	4,207	0.07%
2021/04/23	15	222.63	8	225.63	218.50	7	4,268	0.16%
2021/04/22	5.1	236.38	5	230.00	227.00	0.1	4,327	0.00%
2021/04/21	1	237.00	2	238.50	235.50	-1	4,405	-0.02%
2021/04/20	5	235.30	0.1	234.00	234.50	5	4,460	0.11%
2021/04/19	3.1	240.03	9.5	235.05	234.50	-6.4	4,516	-0.14%
2021/04/16	11	241.36	0	0.00	241.50	11	4,537	0.24%
2021/04/15	1	242.50	11	242.68	241.00	-10	4,547	-0.22%
2021/04/14	25.1	246.76	22	247.84	242.00	3.1	4,573	0.07%
2021/04/13	19	255.50	14	256.54	250.00	5	4,562	0.11%
2021/04/12	16	254.53	3	254.83	254.00	13	4,570	0.28%
2021/04/09	7	255.21	12	252.50	253.00	-5	4,603	-0.11%
2021/04/08	5.3	252.81	12	252.21	252.00	-6.7	4,658	-0.14%
2021/04/07	7	260.21	7	260.29	258.00	0	4,685	0.00%
2021/04/06	4	261.13	14	263.36	259.00	-10	4,743	-0.21%
2021/04/01	11	272.73	8	268.69	267.00	3	4,772	0.06%
2021/03/31	15.1	268.81	14	267.32	264.50	1.1	4,761	0.02%
2021/03/30	23.1	274.05	9	273.17	273.00	14.1	4,714	0.30%
2021/03/29	23	272.89	12.1	274.67	277.00	10.9	4,642	0.23%
2021/03/26	0	0.00	3	254.33	252.50	-3	4,518	-0.07%
2021/03/25	1	256.50	6	255.33	250.00	-5	4,553	-0.11%
2021/03/24	2	255.75	2	259.50	253.50	0	4,589	0.00%
2021/03/23	4	249.13	5	251.20	250.00	-1	4,732	-0.02%
2021/03/22	9.1	248.37	1	248.50	246.50	8.1	4,817	0.17%
2021/03/19	5	254.00	2	253.75	251.50	3	4,854	0.06%
2021/03/18	2	261.25	3	262.33	258.00	-1	4,961	-0.02%
2021/03/17	9.1	258.66	0	0.00	258.00	9.1	5,052	0.18%
2021/03/16	4	263.00	3	261.33	261.50	1	5,156	0.02%
2021/03/15	17.1	273.74	9	268.33	262.00	8.1	5,168	0.16%
2021/03/12	3	262.83	1.1	262.45	261.00	1.9	5,193	0.04%
2021/03/11	0	0.00	3	259.50	263.00	-3	5,235	-0.06%
2021/03/09	0	0.00	1.1	251.21	252.00	-1.1	5,325	-0.02%
2021/03/05	2	260.50	5	260.20	265.00	-3	5,415	-0.06%
2021/03/04	2	252.00	3	255.83	251.00	-1	5,745	-0.02%
2021/03/03	6	257.67	2	257.00	255.50	4	5,817	0.07%
2021/03/02	8.2	252.57	0.1	252.00	245.00	8.1	5,826	0.14%
2021/02/26	14.3	265.59	9	266.67	260.50	5.3	5,814	0.09%
2021/02/25	10.2	300.51	20	285.95	270.00	-9.8	5,776	-0.17%
2021/02/24	22.2	266.54	10	276.35	288.00	12.2	5,346	0.23%
2021/02/23	31.2	267.89	11	270.18	262.00	20.2	5,197	0.39%
2021/02/22	2	254.00	7	254.00	254.00	-5	4,954	-0.10%
2021/02/19	1	213.50	2	229.00	231.00	-1	5,022	-0.02%
2021/02/18	4	211.63	3	208.67	210.00	1	5,008	0.02%
2021/02/17	1	218.50	2	214.50	208.00	-1	5,015	-0.02%
2021/02/05	6	205.17	7	208.65	220.00	-1	4,968	-0.02%
2021/02/04	1	200.98	5	199.20	200.00	-4	4,978	-0.08%
2021/02/03	10	202.15	8	199.88	198.50	2	5,008	0.04%
2021/02/02	3	185.50	2	193.50	198.00	1	5,037	0.02%
2021/02/01	2	180.04	2	180.50	184.50	0	5,057	0.00%
2021/01/29	1	189.00	0	0.00	184.50	1	5,043	0.02%
2021/01/28	1	190.50	4	193.63	192.50	-3	5,091	-0.06%
2021/01/27	1	195.00	5	194.10	195.00	-4	5,163	-0.08%
2021/01/26	4	196.63	1.1	198.00	195.00	2.9	5,186	0.06%
2021/01/25	5	205.90	0	0.00	203.00	5	5,185	0.10%
2021/01/22	0	212.00	6	210.33	207.00	-6	5,215	-0.12%
2021/01/21	1	212.00	1	210.00	213.50	0	5,289	0.00%
2021/01/20	5	204.50	0	0.00	207.00	5	5,496	0.09%
2021/01/18	2.1	210.76	2	210.75	210.00	0.1	5,560	0.00%
2021/01/15	1	196.05	2	197.50	199.00	-1	5,503	-0.02%
2021/01/14	16	193.97	24	193.31	189.00	-8	5,417	-0.15%
2021/01/13	13	210.27	8	208.13	202.00	5	5,323	0.09%
2021/01/12	1	213.65	4	218.00	213.50	-3	5,269	-0.06%
2021/01/11	9	216.83	7	215.86	212.50	2	5,204	0.04%
2021/01/08	6	222.33	0	0.00	222.50	6	5,218	0.11%
2021/01/07	7	226.29	5	228.10	225.00	2	5,228	0.04%
2021/01/06	6	231.42	2	230.00	225.50	4	5,209	0.08%
2021/01/05	2	231.25	3	231.50	230.50	-1	5,220	-0.02%
2021/01/04	2	231.50	25	230.90	229.00	-23	5,227	-0.44%
2020/12/31	15	254.00	13	250.04	241.00	2	5,212	0.04%
2020/12/30	8	243.75	8	246.88	246.50	0	5,118	0.00%
2020/12/29	18	248.47	8	250.38	242.00	10	5,073	0.20%
2020/12/28	3	239.51	5	242.80	244.50	-2	5,001	-0.04%
2020/12/25	10	230.85	7	227.64	231.00	3	4,950	0.06%
2020/12/24	1	229.00	17	231.24	226.00	-16	4,948	-0.32%
2020/12/23	0	0.00	5	238.20	233.00	-5	4,959	-0.10%
2020/12/22	5	234.50	9	233.50	237.00	-4	4,986	-0.08%
2020/12/21	9	235.66	4	236.88	233.50	5	4,990	0.10%
2020/12/18	17	242.94	16.1	245.37	238.50	0.9	4,982	0.02%
2020/12/17	17	247.09	19	252.39	240.50	-2	5,021	-0.04%
2020/12/16	36	244.28	28	238.73	248.50	8	4,909	0.16%
2020/12/15	14	229.43	7	231.29	226.00	7	5,047	0.14%
2020/12/14	9	244.28	4	254.25	238.50	5	5,032	0.10%
2020/12/11	18	226.83	18	224.06	237.50	0	4,937	0.00%
2020/12/10	13	221.08	35	223.41	216.00	-22	4,882	-0.45%
2020/12/09	22	235.30	8.1	236.03	234.50	13.9	4,796	0.29%
2020/12/08	39	242.64	23	239.72	236.00	16	4,776	0.33%
2020/12/07	14.1	260.20	0	0.00	255.50	14.1	4,665	0.30%
2020/12/04	0	0.00	32	260.89	266.00	-32	4,665	-0.69%
2020/12/03	7	262.93	9	263.00	260.00	-2	4,726	-0.04%
2020/12/02	16	271.91	0	0.00	267.50	16	4,730	0.34%
2020/12/01	15	281.77	22	274.55	274.00	-7	4,747	-0.15%
2020/11/30	21	294.05	21	290.24	286.00	0	4,774	0.00%
2020/11/27	18	288.28	13	288.96	292.00	5	4,452	0.11%
2020/11/26	13	278.92	7	278.57	282.00	6	4,425	0.14%
2020/11/25	19	279.03	15	278.60	276.00	4	4,446	0.09%
2020/11/24	16	276.50	9	277.83	274.50	7	4,451	0.16%
2020/11/23	6	277.58	8	278.88	277.50	-2	4,506	-0.04%
2020/11/20	13	277.23	3	276.50	274.00	10	4,575	0.22%
2020/11/19	8	287.94	8	290.06	280.50	0	4,582	0.00%
2020/11/18	9	280.28	3	283.01	287.00	6	4,550	0.13%
2020/11/17	0	0.00	13	270.77	277.00	-13	4,617	-0.28%
2020/11/16	3	263.00	9.1	267.56	265.00	-6.1	4,598	-0.13%
2020/11/13	6	263.84	9	266.78	268.50	-3	4,623	-0.06%
2020/11/12	13	274.85	0	0.00	264.50	13	4,625	0.28%
2020/11/11	6	275.50	9	277.44	279.00	-3	4,559	-0.07%
2020/11/10	17	281.56	49.4	281.28	272.00	-32.4	4,573	-0.71%
2020/11/09	5	291.70	11	291.73	285.00	-6	4,571	-0.13%
2020/11/06	5	294.80	5	296.00	296.00	0	4,622	0.00%
2020/11/05	8	292.56	10	293.40	292.00	-2	4,673	-0.04%
2020/11/04	10	276.60	14	280.46	290.00	-4	4,689	-0.09%
2020/11/03	12	287.04	8	287.13	280.50	4	4,660	0.09%
2020/10/30	12	294.04	5	295.60	293.00	7	4,734	0.15%
2020/10/29	9	294.50	10	293.45	298.00	-1	4,709	-0.02%
2020/10/28	27	316.89	22	309.61	297.00	5	4,687	0.11%
2020/10/27	10	316.00	17	322.53	324.50	-7	4,428	-0.16%
2020/10/26	19	329.97	30	328.17	320.00	-11	4,371	-0.25%
2020/10/23	8	345.19	8	348.63	343.00	0	4,393	0.00%
2020/10/22	2	345.00	2	345.75	343.00	0	4,372	0.00%
2020/10/21	2	351.50	1	354.00	347.50	1	4,380	0.02%
2020/10/20	6	348.92	5	349.80	351.00	1	4,380	0.02%
2020/10/19	1	345.00	10	347.40	345.00	-9	4,444	-0.20%
2020/10/16	6	345.50	8	347.44	344.00	-2	4,431	-0.05%
2020/10/15	4	338.88	1	338.00	338.00	3	4,524	0.07%
2020/10/14	3	349.67	2	353.75	345.50	1	4,524	0.02%
2020/10/13	9	347.56	10	352.65	350.50	-1	4,548	-0.02%
2020/10/12	4	352.25	4	354.50	349.00	0	4,651	0.00%
2020/10/08	6	342.50	3	343.50	349.50	3	4,628	0.06%
2020/10/07	2	339.25	12	342.38	338.50	-10	4,573	-0.22%
2020/10/06	3	346.83	1	342.00	342.00	2	4,568	0.04%
2020/10/05	3	337.33	4	344.00	344.00	-1	4,614	-0.02%
2020/09/30	3	341.17	4	341.38	342.00	-1	4,623	-0.02%
2020/09/29	13	338.85	1	331.00	331.00	12	4,614	0.26%
2020/09/28	11	346.86	10	352.60	343.50	1	4,689	0.02%
2020/09/25	8.1	353.62	12	342.83	357.00	-3.9	4,718	-0.08%
2020/09/24	4	346.13	0	0.00	345.50	4	4,785	0.08%
2020/09/23	2	338.75	0	0.00	336.00	2	4,796	0.04%
2020/09/22	39	341.00	10	348.55	333.00	29	4,843	0.60%
2020/09/21	16	364.94	48	364.20	359.50	-32	4,758	-0.67%
2020/09/18	42	351.00	34	342.82	367.00	8	4,698	0.17%
2020/09/17	14	331.57	8	331.25	334.50	6	4,477	0.13%
2020/09/16	11	325.05	9	329.61	324.50	2	4,464	0.04%
2020/09/15	8	328.75	13	324.15	328.50	-5	4,437	-0.11%
2020/09/14	2	304.50	9	311.39	312.50	-7	4,488	-0.16%
2020/09/11	22	305.02	30.1	304.01	306.00	-8.1	4,440	-0.18%
2020/09/10	22	300.73	19	302.82	301.50	3	4,397	0.07%
2020/09/09	9	308.00	6	315.42	302.00	3	4,361	0.07%
2020/09/08	54	276.09	11.2	277.17	309.50	42.8	4,352	0.98%
2020/09/07	9	291.39	22	298.18	283.50	-13	4,376	-0.30%
2020/09/04	7	294.07	15	302.07	300.00	-8	4,377	-0.18%
2020/09/03	29	313.88	28	325.32	306.00	1	4,422	0.02%
2020/09/02	2	333.50	2	335.00	329.50	0	4,374	0.00%
2020/09/01	33	334.47	9	332.67	330.00	24	4,360	0.55%
2020/08/31	0.1	339.50	1	331.00	339.50	-0.9	4,326	-0.02%
2020/08/28	3	319.33	2	328.75	322.00	1	4,298	0.02%
2020/08/27	16	322.38	36.2	330.30	320.50	-20.2	4,276	-0.47%
2020/08/26	2	325.75	19	324.97	330.00	-17	4,227	-0.40%
2020/08/25	56	300.13	18.2	300.25	303.00	37.8	4,205	0.90%
2020/08/24	18	296.92	5	300.00	299.00	13	4,188	0.31%
2020/08/21	34	293.35	16	281.53	293.50	18	4,166	0.43%
2020/08/20	7	335.64	33	342.09	303.00	-26	4,068	-0.64%
2020/08/19	4	320.88	14	321.89	336.50	-10	4,045	-0.25%
2020/08/18	3.2	294.88	13	297.42	306.50	-9.8	4,028	-0.24%
2020/08/17	10	279.40	5	280.00	280.00	5	3,992	0.13%
2020/08/14	5	275.80	8	277.25	275.00	-3	4,238	-0.07%
2020/08/13	18	270.53	37	276.76	269.50	-19	4,159	-0.46%
2020/08/12	47	276.38	17	276.06	278.50	30	4,053	0.74%
2020/08/11	4	250.63	30	251.85	253.50	-26	3,946	-0.66%
2020/08/10	10	237.10	15	243.90	246.50	-5	3,898	-0.13%
2020/08/07	15	222.47	3.1	222.58	224.50	11.9	3,870	0.31%
2020/08/06	4	236.13	35	232.30	221.00	-31	3,827	-0.81%
2020/08/05	24	225.15	16	225.94	226.50	8	3,743	0.21%
2020/08/04	9	210.28	6	211.75	213.50	3	3,744	0.08%
2020/08/03	11	195.09	10	201.65	203.50	1	3,756	0.03%
2020/07/31	3	185.00	0	0.00	185.00	3	3,711	0.08%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	34	153.54	9.6	166.01	153.50	24.4	3,833	0.64%
2020/07/28	7	170.50	1	170.50	170.50	6	3,750	0.16%
2020/07/27	6	190.67	15.1	189.00	189.00	-9.1	3,731	-0.24%
2020/07/24	3	215.00	13	222.73	210.00	-10	3,743	-0.27%
2020/07/23	6	203.00	27	232.89	224.50	-21	3,790	-0.55%
2020/07/22	3	209.00	27	201.00	213.50	-24	3,843	-0.62%
2020/07/21	60	197.24	33	197.38	194.50	27	3,912	0.69%
2020/07/20	13	216.00	3	216.00	216.00	10	3,895	0.26%
2020/07/17	8	240.38	0	0.00	240.00	8	4,122	0.19%
2020/07/16	48	272.58	32.1	295.33	266.50	15.9	4,085	0.39%
2020/07/15	10	296.00	0	0.00	296.00	10	3,937	0.25%
2020/07/13	0	0.00	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	24	406.66	4.1	405.00	405.00	19.9	3,946	0.50%
2020/07/09	1	450.00	2	463.25	450.00	-1	3,890	-0.03%
2020/07/08	1	392.00	6	433.00	433.50	-5	3,868	-0.13%
2020/07/07	11	385.91	7	392.93	394.50	4	3,871	0.10%
2020/07/06	1	344.50	1	355.00	359.00	0	3,749	0.00%
2020/07/03	8	323.25	50	314.14	326.50	-42	3,679	-1.14%
2020/07/02	2	291.75	1	289.00	297.00	1	3,538	0.03%
2020/07/01	2	262.50	6.3	263.02	270.00	-4.3	3,447	-0.12%
2020/06/30	0	0.00	1	250.00	249.00	-1	3,353	-0.03%
2020/06/29	7	229.50	0	0.00	241.50	7	3,333	0.21%
2020/06/24	8	228.63	3	228.00	228.00	5	3,300	0.15%
2020/06/23	1	240.00	30	252.87	240.00	-29	3,276	-0.89%
2020/06/22	2.3	255.89	9	265.72	260.00	-6.8	3,249	-0.21%
2020/06/19	24	235.60	16	239.31	251.00	8	3,215	0.25%
2020/06/18	6	228.50	1	228.50	228.50	5	3,092	0.16%
2020/06/17	0	0.00	14	208.00	208.00	-14	3,100	-0.45%
2020/06/16	1	189.50	14	189.50	189.50	-13	3,107	-0.42%
2020/06/12	8	172.50	1	172.50	172.50	7	3,126	0.22%
2020/06/11	11.2	213.42	4	222.75	191.50	7.2	3,080	0.23%
2020/06/10	3	210.83	1.1	212.50	212.50	1.9	2,963	0.06%
2020/06/09	4	183.38	2	188.00	193.50	2	2,913	0.07%
2020/06/08	2	171.50	2	176.00	176.00	0	2,801	0.00%
2020/06/05	0	0.00	0.7	160.00	160.00	-0.7	2,761	-0.03%
2020/06/04	0	0.00	5	150.00	150.50	-5	2,754	-0.18%
2020/06/02	13	137.00	0	0.00	144.00	13	2,706	0.48%
2020/05/29	3	146.33	2.2	146.12	139.50	0.8	2,654	0.03%
2020/05/28	0	0.00	1	133.00	134.00	-1	2,596	-0.04%
2020/05/27	5	130.00	0	0.00	126.00	5	2,615	0.19%
2020/05/26	11	136.59	0	0.00	123.50	11	2,638	0.42%
2020/05/25	5	134.10	1.5	129.25	132.50	3.5	2,589	0.14%
2020/05/22	3	116.50	11	121.00	125.00	-8	2,545	-0.31%
2020/05/21	30	114.50	7	115.50	114.50	23	2,478	0.93%
2020/05/20	61	126.52	58	125.53	127.00	3	2,458	0.12%
2020/05/19	0	0.00	8.4	115.50	115.50	-8.4	2,164	-0.39%
2020/05/18	0	0.00	1.1	105.00	105.00	-1.1	2,158	-0.05%
2020/05/15	0	0.00	2.1	95.80	95.80	-2.1	2,151	-0.10%
2020/05/14	9	87.10	4.1	87.10	87.10	4.9	2,131	0.23%
2020/05/13	0	0.00	12	78.75	79.20	-12	2,079	-0.58%
2020/05/12	0	0.00	2	71.65	72.00	-2	2,016	-0.10%
2020/05/11	1	75.20	4	73.00	73.00	-3	1,979	-0.15%
2020/05/08	9	75.40	8	75.40	75.20	1	1,939	0.05%
2020/05/07	3	68.00	3	74.00	74.00	0	1,891	0.00%
2020/05/06	3	70.00	8	74.00	68.00	-5	1,838	-0.27%
2020/05/05	12	67.55	2	67.35	67.70	10	1,795	0.56%
2020/05/04	11	61.50	1	61.50	61.60	10	1,715	0.58%
2020/04/29	5	52.50	0	0.00	52.80	5	1,644	0.30%
2020/04/28	0	0.00	9	51.47	51.60	-9	1,625	-0.55%
2020/04/27	22	55.05	4	56.50	55.80	18	1,583	1.14%
2020/04/24	20	55.17	9	55.17	55.10	11	1,505	0.73%
2020/04/23	4	50.35	3	51.63	51.70	1	1,350	0.07%
2020/04/22	6	46.49	6.5	47.33	47.00	-0.5	1,252	-0.04%
2020/04/21	9	46.04	66.3	46.05	46.10	-57.3	1,106	-5.17%
2020/04/09	0	0.00	10	30.00	30.10	-10	766	-1.30%
2020/03/25	0	0.00	3	24.65	25.00	-3	784	-0.38%
2020/03/24	0	0.00	6	23.11	23.15	-6	770	-0.78%
2020/03/20	1	20.50	0	0.00	21.35	1	757	0.13%
2020/03/19	0.1	20.30	0	0.00	20.30	0.1	762	0.01%
2020/03/18	0	0.00	9	22.53	22.55	-9	750	-1.20%
2020/03/17	5	22.92	0	0.00	23.80	5	745	0.67%
2020/03/13	20	25.77	34	25.71	26.50	-14	718	-1.95%
2020/03/12	0	0.00	6	28.50	28.50	-6	696	-0.86%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/05	3.4	27.85	10	27.18	27.80	-6.6	544	-1.22%
2020/02/03	3	26.65	20	26.71	26.45	-17	536	-3.17%
2020/01/31	1	27.70	6	27.76	27.80	-5	530	-0.94%
2020/01/10	0	0.00	14	29.50	29.60	-14	520	-2.69%
2020/01/09	0	0.00	1	29.45	29.45	-1	519	-0.19%
2019/12/30	0	0.00	1	29.70	29.80	-1	481	-0.21%
2019/12/27	0	0.00	4.2	31.02	31.70	-4.2	453	-0.92%
2019/12/26	3	30.75	2	30.70	31.00	1	426	0.23%
2019/12/16	30	29.66	3	29.35	29.25	27	396	6.81%
2019/12/13	0	0.00	2	28.50	28.50	-2	386	-0.52%
2019/12/10	1	29.45	0	0.00	29.35	1	385	0.26%
2019/12/09	0	0.00	1	29.60	29.40	-1	385	-0.26%
2019/12/06	3	30.12	1	30.15	29.75	2	387	0.52%
2019/12/05	2	31.03	0	0.00	30.80	2	375	0.53%
2019/12/04	2	29.30	0	0.00	29.50	2	350	0.57%
2019/11/26	0	0.00	1	28.95	28.85	-1	362	-0.28%
2019/11/25	0	0.00	1	29.45	29.45	-1	358	-0.28%
2019/11/22	4	29.50	0	0.00	29.80	4	354	1.13%
2019/11/21	1	29.40	0	0.00	29.50	1	345	0.29%
2019/11/11	4	26.75	0	0.00	26.55	4	331	1.21%
2019/11/01	1	26.80	0	0.00	27.05	1	341	0.29%
2019/10/29	6	26.68	0	0.00	26.60	6	341	1.76%
2019/10/09	5	27.90	0	0.00	27.80	5	359	1.39%
2019/10/08	1	27.80	0	0.00	27.70	1	358	0.28%
2019/09/25	1	29.35	0	0.00	29.20	1	341	0.29%
2019/09/19	1	29.20	0	0.00	29.15	1	340	0.29%
2019/09/17	0	0.00	5	29.30	29.60	-5	335	-1.49%
2019/09/11	1	28.90	0	0.00	28.95	1	329	0.30%
2019/09/10	0	0.00	1.1	29.10	29.10	-1.1	330	-0.33%
2019/09/03	0	0.00	5	30.45	30.50	-5	321	-1.55%
2019/08/27	0	0.00	1	29.95	29.85	-1	297	-0.34%
2019/08/19	4	30.66	0	0.00	30.75	4	252	1.59%
2019/08/13	0	0.00	1	29.00	29.15	-1	226	-0.44%
2019/08/12	2	29.15	0	0.00	29.10	2	226	0.88%
2019/08/06	1	28.85	1	28.50	28.75	0	229	0.00%
2019/08/05	1	29.10	0	0.00	28.90	1	226	0.44%
2019/07/19	0	0.00	1	29.15	29.35	-1	207	-0.48%
2019/07/16	2	29.10	0	0.00	28.85	2	198	1.01%
2019/06/24	1	28.35	0	0.00	28.20	1	220	0.45%
2019/06/12	1	26.85	0	0.00	26.95	1	251	0.40%
2019/05/31	0	0.00	1	27.40	27.70	-1	357	-0.28%
2019/05/30	1	26.65	0	0.00	27.30	1	364	0.27%
2019/05/20	5	26.90	0	0.00	26.85	5	520	0.96%
2019/05/17	0	0.00	0.5	26.85	26.85	-0.5	543	-0.09%
2019/05/14	1	26.75	0	0.00	27.15	1	554	0.18%
2019/05/13	11	27.09	0	0.00	27.00	11	553	1.99%
2019/05/10	1	27.15	0	0.00	27.20	1	555	0.18%
2019/05/09	22	28.25	0	0.00	27.40	22	559	3.94%
2019/05/03	0	0.00	2	29.00	29.00	-2	560	-0.36%
2019/04/30	0	0.00	1	28.90	29.00	-1	564	-0.18%
2019/04/29	1	29.10	0	0.00	28.80	1	563	0.18%
2019/04/26	8	29.50	0	0.00	29.45	8	559	1.43%
2019/04/23	3	29.50	0	0.00	29.45	3	557	0.54%
2019/04/19	13	29.50	0.4	29.40	29.55	12.6	560	2.26%
2019/04/16	5	29.59	0	0.00	29.85	5	576	0.87%
2019/04/10	2	29.83	0	0.00	29.80	2	571	0.35%
2019/04/08	1	29.30	0	0.00	29.25	1	561	0.18%
2019/04/01	1	28.90	0	0.00	28.95	1	560	0.18%
2019/03/29	2	29.48	0	0.00	29.40	2	556	0.36%
2019/03/28	4	29.73	0	0.00	29.50	4	558	0.72%
2019/03/25	1	29.30	0	0.00	29.55	1	556	0.18%
2019/03/21	2	29.65	0	0.00	29.70	2	556	0.36%
2019/03/20	1	29.20	1	29.25	29.25	0	553	0.00%
2019/03/19	5	29.63	1	29.75	29.35	4	552	0.72%
2019/03/18	2	28.95	0	0.00	29.00	2	550	0.36%
2019/03/15	1	29.50	0	0.00	29.45	1	541	0.18%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/12	0	0.00	5	31.44	31.65	-5	508	-0.98%
2019/03/11	5	32.00	0	0.00	32.00	5	507	0.99%
2019/03/04	0	0.00	1	32.00	32.05	-1	462	-0.22%
2019/02/26	1	31.00	0	0.00	31.10	1	460	0.22%
2019/02/25	0	0.00	1	30.85	30.95	-1	461	-0.22%
2019/02/18	0	0.00	5	32.70	32.70	-5	387	-1.29%
2019/02/15	0	0.00	1	29.90	29.75	-1	322	-0.31%
2019/02/14	0	0.00	16	29.08	29.10	-16	299	-5.35%
2019/02/13	1	28.35	0	0.00	28.50	1	290	0.34%
2019/02/12	0	0.00	2	28.40	28.40	-2	292	-0.68%
2019/02/11	0	0.00	1	28.30	28.35	-1	295	-0.34%
2019/01/30	0	0.00	1	27.85	28.05	-1	299	-0.33%
2019/01/29	1	28.00	0	0.00	27.70	1	315	0.32%
2019/01/28	0	0.00	6	27.50	27.50	-6	312	-1.92%
2019/01/25	1	27.60	0	0.00	27.45	1	315	0.32%
2019/01/24	0	0.00	1	27.90	27.65	-1	315	-0.32%
2019/01/16	2	26.78	0	0.00	26.85	2	340	0.59%
2019/01/11	1	27.45	0	0.00	27.25	1	372	0.27%
2019/01/09	3	27.80	0	0.00	27.80	3	401	0.75%
2019/01/08	10	28.66	1	27.70	28.40	9	402	2.24%
2019/01/07	0	0.00	2	27.15	27.00	-2	390	-0.51%
2019/01/03	0	0.00	2	27.20	27.20	-2	423	-0.47%
2019/01/02	0	0.00	5	26.64	26.60	-5	474	-1.05%
2018/12/27	0	0.00	10	26.41	26.15	-10	563	-1.77%
2018/12/25	0	0.00	9.3	26.36	26.20	-9.3	581	-1.59%
2018/12/20	0	0.00	6	26.66	26.70	-6	596	-1.01%
2018/12/19	1	26.65	0	0.00	26.45	1	604	0.17%
2018/12/18	1	26.65	0	0.00	26.70	1	605	0.17%
2018/12/14	1	26.65	0	0.00	26.80	1	614	0.16%
2018/12/10	3	26.70	0	0.00	26.55	3	641	0.47%
2018/12/06	7	27.10	0	0.00	26.85	7	709	0.99%
2018/12/05	0	0.00	0.5	27.70	27.70	-0.5	711	-0.08%
2018/11/30	0	0.00	3	28.97	28.55	-3	780	-0.38%
2018/11/29	2	28.00	1	28.10	28.50	1	768	0.13%
2018/11/13	1	26.90	0	0.00	27.05	1	747	0.13%
2018/11/12	1	27.50	0	0.00	27.10	1	747	0.13%
2018/10/24	5	29.00	1	28.40	28.70	4	726	0.55%
2018/10/22	0	0.00	4	30.13	29.35	-4	708	-0.56%
2018/10/18	0	0.00	3	29.40	28.70	-3	687	-0.44%
2018/10/17	2	27.40	4	27.06	28.25	-2	671	-0.30%
2018/10/12	0	0.00	2	26.33	26.05	-2	655	-0.31%
2018/10/11	8	26.23	4	26.30	26.20	4	652	0.61%
2018/10/09	6	30.25	0	0.00	29.10	6	630	0.95%
2018/10/08	1	30.60	8	31.62	31.90	-7	578	-1.21%
2018/10/05	1	28.55	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	3	28.02	29.40	-3	502	-0.60%
2018/10/03	3	28.02	0	0.00	27.75	3	511	0.59%
2018/09/27	0	0.00	1	28.35	28.30	-1	538	-0.19%
2018/09/21	2	27.63	0	0.00	27.60	2	534	0.37%
2018/09/17	0	0.00	3	29.12	29.00	-3	540	-0.56%
2018/09/14	3	28.98	9	28.67	29.05	-6	538	-1.11%
2018/09/13	9	30.34	5	29.99	29.20	4	531	0.75%
2018/09/12	5	28.49	3	28.17	29.20	2	495	0.40%
2018/09/11	3	26.98	0	0.00	26.55	3	472	0.63%
2018/09/10	1	26.90	0	0.00	27.05	1	469	0.21%
2018/09/06	0	0.00	1	26.35	26.40	-1	412	-0.24%
2018/09/04	0	0.00	3	25.73	25.60	-3	426	-0.70%
2018/09/03	2	25.73	2	26.00	25.60	0	453	0.00%
2018/08/31	1	26.00	1	26.30	26.00	0	470	0.00%
2018/08/30	0.1	25.75	0	0.00	25.90	0.1	487	0.02%
2018/08/29	1	26.00	1	26.45	25.90	0	510	0.00%
2018/08/28	1	26.05	1	26.60	26.00	0	521	0.00%
2018/08/27	0	0.00	1.1	26.00	26.00	-1.1	540	-0.20%
2018/08/24	2	26.08	0	0.00	25.85	2	563	0.35%
2018/08/23	0	0.00	2	26.45	26.40	-2	598	-0.33%
2018/08/20	1	25.95	0	0.00	25.40	1	671	0.15%
2018/08/17	0	0.00	2	26.35	25.70	-2	693	-0.29%
2018/08/15	3.1	26.21	2	26.70	25.95	1.1	725	0.15%
2018/08/14	1	26.40	0	0.00	26.70	1	748	0.13%
2018/08/13	3	26.58	0	0.00	26.35	3	758	0.40%
2018/08/10	0	0.00	1	28.65	28.30	-1	760	-0.13%
2018/08/08	1	29.05	0	0.00	28.70	1	809	0.12%
2018/08/06	0	0.00	1	29.45	29.50	-1	899	-0.11%
2018/08/03	1	29.10	1	29.65	29.10	0	939	0.00%
2018/08/02	1	28.75	0	0.00	28.75	1	987	0.10%
2018/08/01	0	0.00	1	29.05	29.00	-1	1,061	-0.09%
2018/07/26	1	29.10	0	0.00	29.00	1	1,724	0.06%
2018/07/23	0	0.00	1	29.05	28.80	-1	1,802	-0.06%
2018/07/16	0	0.00	1	31.70	31.10	-1	1,899	-0.05%
2018/07/11	5	32.00	0	0.00	31.65	5	1,944	0.26%
2018/07/10	0	0.00	1	28.90	31.00	-1	1,950	-0.05%
2018/07/09	1	28.00	0	0.00	29.05	1	1,979	0.05%
2018/07/06	2	27.98	1	28.40	27.90	1	2,023	0.05%
2018/07/05	1	28.00	1	29.20	27.90	0	2,052	0.00%
2018/07/04	3	29.00	0	0.00	29.10	3	2,132	0.14%
2018/07/02	1	30.60	3	30.95	30.60	-2	2,208	-0.09%
2018/06/29	1	31.00	1	31.20	30.70	0	2,214	0.00%
2018/06/28	1	31.05	0	0.00	30.40	1	2,217	0.05%
2018/06/27	2	31.80	0	0.00	31.65	2	2,215	0.09%
2018/06/21	0	0.00	2	32.73	32.90	-2	2,272	-0.09%
2018/06/20	1	33.00	0	0.00	32.20	1	2,284	0.04%
2018/06/13	0	0.00	1	33.95	33.60	-1	2,377	-0.04%
2018/06/12	1	34.20	3	33.70	33.95	-2	2,404	-0.08%
2018/06/11	4	33.29	1.1	33.40	34.70	2.9	2,475	0.12%
2018/06/08	12	33.23	3	34.10	33.10	9	2,514	0.36%
2018/06/07	4	34.00	4	34.55	33.85	0	2,502	0.00%
2018/06/06	1	34.50	0	0.00	34.45	1	2,494	0.04%
2018/06/05	1	35.45	1	36.20	35.45	0	2,487	0.00%
2018/06/04	4	35.88	0	0.00	35.90	4	2,490	0.16%
2018/06/01	1	36.60	7	36.62	36.50	-6	2,497	-0.24%
2018/05/31	2	35.18	6	36.25	36.25	-4	2,534	-0.16%
2018/05/30	3	34.83	0	0.00	34.60	3	2,564	0.12%
2018/05/29	2	36.15	68	35.84	35.75	-66	2,547	-2.59%
2018/05/28	3	36.88	2	36.55	36.45	1	2,557	0.04%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	2	37.70	0	0.00	37.60	2	2,532	0.08%
2018/05/23	0	0.00	17	38.00	38.00	-17	2,517	-0.68%
2018/05/22	54	38.30	4	37.91	37.75	50	2,501	2.00%
2018/05/21	2	37.60	22.2	37.71	37.50	-20.2	2,476	-0.81%
2018/05/18	0	0.00	1	37.50	37.15	-1	2,467	-0.04%
2018/05/17	2	37.63	28	37.40	37.20	-26	2,454	-1.06%
2018/05/16	2	38.90	3	38.55	38.50	-1	2,429	-0.04%
2018/05/15	20	38.95	12	39.01	38.45	8	2,403	0.33%
2018/05/14	1	38.40	10.4	37.83	39.00	-9.4	2,370	-0.40%
2018/05/11	5	36.52	0	0.00	36.05	5	2,323	0.22%
2018/05/10	8	37.28	20	37.48	37.90	-12	2,277	-0.53%
2018/05/09	26	38.61	0	0.00	37.60	26	2,226	1.17%
2018/05/08	28	40.41	32	39.73	39.65	-4	2,153	-0.19%
2018/05/07	6	41.96	8	41.50	40.70	-2	2,087	-0.10%
2018/05/04	9	37.36	20	39.08	40.40	-11	1,959	-0.56%
2018/05/03	7	39.33	79	39.08	39.60	-72	1,774	-4.06%
2018/05/02	0	0.00	4	36.00	36.00	-4	1,491	-0.27%
2018/04/30	22	32.53	3	30.87	32.75	19	1,461	1.30%
2018/04/27	6	30.16	0	0.00	29.80	6	1,421	0.42%
2018/04/26	0	0.00	5	32.50	30.00	-5	1,409	-0.35%
2018/04/25	3	29.98	5	30.29	31.50	-2	1,391	-0.14%
2018/04/24	22	30.57	0	0.00	30.00	22	1,372	1.60%
2018/04/23	4	32.08	0	0.00	31.90	4	1,352	0.30%
2018/04/20	0	0.00	17	31.97	31.70	-17	1,337	-1.27%
2018/04/19	10	31.64	1	31.70	31.20	9	1,325	0.68%
2018/04/18	5	29.50	0	0.00	29.45	5	1,300	0.38%
2018/04/17	47	30.67	3	30.95	29.85	44	1,287	3.42%
2018/04/16	1	31.10	68	31.30	30.60	-67	1,273	-5.26%
2018/04/13	2	32.40	36	32.47	31.80	-34	1,253	-2.71%
2018/04/12	11	32.03	21	32.40	32.30	-10	1,235	-0.81%
2018/04/11	1	31.65	27	30.44	31.85	-26	1,180	-2.20%
2018/04/10	2	30.08	56	30.98	30.80	-54	1,142	-4.73%
2018/04/09	117	29.57	14.1	29.77	30.05	102.9	1,055	9.75%	大買/鉅額交易
2018/04/03	1	27.45	0	0.00	27.35	1	982	0.10%
2018/04/02	0	0.00	1	27.35	27.00	-1	971	-0.10%
2018/03/31	1	27.20	27	27.31	27.30	-26	962	-2.70%
2018/03/30	2	27.35	1	27.95	27.20	1	956	0.10%
2018/03/29	11	27.71	0	0.00	27.50	11	947	1.16%
2018/03/28	2	27.63	2	27.80	27.25	0	936	0.00%
2018/03/27	6	28.28	12	27.78	27.70	-6	936	-0.64%
2018/03/26	3	27.38	0	0.00	28.35	3	921	0.33%
2018/03/23	3	26.20	34	26.44	26.60	-31	885	-3.50%
2018/03/22	17	27.63	38	27.20	26.80	-21	865	-2.43%
2018/03/21	3	27.33	4	28.25	27.55	-1	844	-0.12%
2018/03/20	0	0.00	3	28.47	27.75	-3	820	-0.37%
2018/03/19	50	28.56	8	27.72	28.10	42	796	5.27%
2018/03/16	13	26.77	16	26.80	27.30	-3	748	-0.40%
2018/03/15	22	27.53	4	27.46	27.30	18	717	2.51%
2018/03/14	56	26.31	3	25.83	26.45	53	634	8.35%
2018/03/12	2	24.48	1	24.50	24.20	1	578	0.17%
2018/03/09	2	24.03	2	24.48	23.80	0	570	0.00%
2018/03/08	2	24.73	0	0.00	24.60	2	556	0.36%
2018/03/07	0	0.00	3	25.17	24.90	-3	543	-0.55%
2018/03/06	2	24.80	1	24.55	25.15	1	517	0.19%
2018/03/05	0	0.00	2	24.98	25.15	-2	458	-0.44%
2018/03/02	3	22.82	1.1	23.22	22.90	1.9	394	0.48%
2018/02/09	1	19.50	0	0.00	19.65	1	341	0.29%
2018/02/06	2	19.80	0	0.00	19.85	2	344	0.58%
2018/01/15	0	0.00	2	22.10	22.75	-2	335	-0.60%
2018/01/12	2	21.40	0	0.00	21.50	2	325	0.62%
2018/01/10	1	22.00	2	22.13	21.85	-1	326	-0.31%
2018/01/08	0	0.00	2	22.00	21.80	-2	322	-0.62%
2018/01/05	1	20.60	0	0.00	20.70	1	303	0.33%