合一 (4743)-兆豐-三民券商分點個股進出

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
152.0
漲跌
▲1.0
漲幅
+0.66%
成交量
899張
產業
上櫃生技醫療類股▲0.31%
724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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/06/24	0	152.00	0.1	152.00	151.00	-0.1	1,922	0.00%
2024/06/21	1	152.00	5	152.00	151.50	-4	1,942	-0.21%
2024/06/20	0	0.00	5	151.60	151.50	-5	1,921	-0.26%
2024/06/19	1	150.00	0	0.00	149.50	1	1,926	0.05%
2024/06/18	0	151.00	1	151.50	151.50	-1	1,937	-0.05%
2024/06/17	2	152.00	1	151.50	151.00	1	1,946	0.05%
2024/06/14	1	149.50	1	149.00	149.00	0	1,941	0.00%
2024/06/12	0.1	153.00	0	0.00	150.00	0.1	1,950	0.00%
2024/06/11	0.1	154.00	0	0.00	151.50	0.1	1,957	0.00%
2024/06/06	7	152.71	5	149.50	149.50	2	1,957	0.10%
2024/06/05	2	151.25	1.5	151.83	152.50	0.5	1,965	0.03%
2024/06/04	1	155.00	2	152.50	152.00	-1	2,071	-0.05%
2024/06/03	0	0.00	2	151.00	151.00	-2	2,204	-0.09%
2024/05/31	0	0.00	0.1	153.00	150.50	-0.1	2,220	0.00%
2024/05/30	1	153.50	1	151.50	150.00	0	2,239	0.00%
2024/05/29	1	154.00	2	154.00	153.50	-1	2,254	-0.04%
2024/05/27	0	0.00	0.4	152.50	152.00	-0.4	2,280	-0.02%
2024/05/23	3	158.00	2	158.50	155.00	1	2,298	0.04%
2024/05/22	2	154.00	2	154.50	154.00	0	2,250	0.00%
2024/05/21	5.1	159.20	6.1	157.03	156.50	-1	2,241	-0.04%
2024/05/20	0	0.00	1	157.00	160.50	-1	2,243	-0.04%
2024/05/17	1	157.50	1	160.00	159.00	0	2,218	0.00%
2024/05/16	2	163.25	3	164.33	163.50	-1	2,174	-0.05%
2024/05/15	0.1	152.50	0	0.00	154.00	0.1	2,123	0.00%
2024/05/14	0.1	152.00	0	0.00	152.50	0.1	2,127	0.00%
2024/05/13	0	0.00	0.7	150.56	149.50	-0.7	2,127	-0.03%
2024/05/10	0	152.00	21.2	151.17	153.00	-21.1	2,127	-0.99%
2024/05/09	0	0.00	0.2	154.14	152.50	-0.2	2,118	-0.01%
2024/05/08	0	155.50	3	155.65	157.00	-3	2,123	-0.14%
2024/05/07	2	156.00	0	0.00	156.00	2	2,124	0.09%
2024/05/06	0	0.00	1	159.50	159.50	-1	2,118	-0.05%
2024/05/03	0	0.00	1	158.14	158.00	-1	2,117	-0.05%
2024/05/02	1	160.50	1	158.24	160.50	0	2,117	0.00%
2024/04/30	0	0.00	0	158.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	1.3	157.38	159.00	-1.3	2,132	-0.06%
2024/04/26	3	153.17	3	153.17	153.00	0	2,157	0.00%
2024/04/25	0	0.00	0.1	153.00	152.50	-0.1	2,172	-0.01%
2024/04/24	4	154.50	5	153.90	153.50	-1	2,194	-0.05%
2024/04/23	0	0.00	2	155.00	155.00	-2	2,234	-0.09%
2024/04/22	0	0.00	1	149.00	149.00	-1	2,232	-0.04%
2024/04/19	5.1	147.65	29	147.64	145.50	-24	2,196	-1.09%
2024/04/18	3	155.83	2	157.75	157.00	1	2,122	0.05%
2024/04/16	3.2	159.06	2	159.00	159.00	1.2	2,084	0.06%
2024/04/15	2.2	166.32	7	166.50	166.00	-4.8	2,027	-0.24%
2024/04/12	9	173.50	7	172.29	172.00	2	1,995	0.10%
2024/04/11	0	0.00	0.5	176.00	175.50	-0.5	1,988	-0.03%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/08	1	172.00	6	173.08	174.00	-5	2,046	-0.24%
2024/04/03	0.1	171.24	1	171.50	172.00	-0.9	2,026	-0.05%
2024/04/02	2	172.50	1	173.50	172.50	1	2,041	0.05%
2024/04/01	3	178.17	1	180.00	172.50	2	2,083	0.10%
2024/03/29	2	173.50	0	0.00	175.50	2	2,047	0.10%
2024/03/28	3	173.83	6.1	175.07	174.00	-3.1	2,049	-0.15%
2024/03/27	4	175.75	2	174.25	174.00	2	2,041	0.10%
2024/03/26	0.3	170.50	1	176.00	171.00	-0.7	2,022	-0.03%
2024/03/25	0	0.00	0.3	174.50	173.00	-0.3	2,009	-0.01%
2024/03/22	0	0.00	2	173.75	172.50	-2	2,007	-0.10%
2024/03/21	1	171.50	3.5	171.57	172.50	-2.5	2,006	-0.12%
2024/03/20	8	167.56	4	168.25	167.00	4	2,021	0.20%
2024/03/19	3	165.50	1	165.50	165.00	2	2,029	0.10%
2024/03/18	0	0.00	1	165.50	165.00	-1	2,039	-0.05%
2024/03/15	2	168.25	2	168.00	168.00	0	2,045	0.00%
2024/03/14	2	168.50	4	169.50	168.00	-2	2,049	-0.10%
2024/03/13	2.7	169.08	2	168.25	167.00	0.7	2,040	0.03%
2024/03/12	0	0.00	3	172.33	171.00	-3	2,034	-0.15%
2024/03/11	1.1	171.55	0	0.00	170.50	1.1	2,075	0.05%
2024/03/08	6.2	174.85	2	176.50	171.00	4.2	2,127	0.20%
2024/03/07	1.2	169.08	1	181.50	184.00	0.2	2,013	0.01%
2024/03/06	2	168.00	1	168.00	167.50	1	1,906	0.05%
2024/03/05	1	169.50	2	171.50	168.50	-1	1,922	-0.05%
2024/03/04	1	171.00	1	171.00	171.00	0	1,918	0.00%
2024/03/01	1.1	174.50	0.1	174.00	174.00	1	1,908	0.05%
2024/02/29	3	176.50	0	0.00	176.50	3	1,955	0.15%
2024/02/27	2	177.25	26	180.33	177.00	-24	1,975	-1.22%
2024/02/26	29	179.53	1	180.00	181.00	28	1,996	1.40%
2024/02/23	1	177.00	3	177.17	176.50	-2	2,029	-0.10%
2024/02/22	2	176.00	1	176.00	175.50	1	2,078	0.05%
2024/02/21	5	178.70	2	179.25	177.00	3	2,111	0.14%
2024/02/20	0	0.00	3	178.17	178.00	-3	2,187	-0.14%
2024/02/19	1	179.00	2	178.00	178.00	-1	2,289	-0.04%
2024/02/16	0	0.00	7	175.79	177.00	-7	2,342	-0.30%
2024/02/15	1	172.00	6.4	172.53	173.00	-5.4	2,486	-0.22%
2024/02/05	4	172.63	1.6	172.85	172.50	2.5	2,681	0.09%
2024/02/02	0	0.00	6.1	175.48	174.00	-6.1	3,394	-0.18%
2024/02/01	3.6	171.75	3	173.33	173.00	0.6	3,628	0.02%
2024/01/31	0	0.00	7	173.36	173.00	-7	4,077	-0.17%
2024/01/30	5	173.70	2	176.50	172.50	3	4,184	0.07%
2024/01/29	7	174.71	0	0.00	175.50	7	4,197	0.17%
2024/01/26	0.2	176.00	5	176.70	176.50	-4.8	4,221	-0.11%
2024/01/25	0	0.00	1	173.50	174.00	-1	4,249	-0.02%
2024/01/24	5	177.40	2	181.00	176.50	3	4,272	0.07%
2024/01/23	5	178.00	0	0.00	179.50	5	4,318	0.12%
2024/01/22	14	179.57	1	179.50	179.50	13	4,396	0.30%
2024/01/19	0.2	175.33	0	0.00	175.50	0.2	4,512	0.00%
2024/01/18	0.1	173.00	1	173.00	172.50	-0.9	4,585	-0.02%
2024/01/17	1.2	172.92	2	172.25	172.50	-0.8	4,637	-0.02%
2024/01/16	1	177.00	1	177.50	177.50	0	4,672	0.00%
2024/01/15	1	181.50	0	0.00	182.50	1	4,718	0.02%
2024/01/12	0	0.00	1	180.50	180.00	-1	4,792	-0.02%
2024/01/09	0.1	182.50	1	182.00	182.00	-0.9	4,919	-0.02%
2024/01/08	0	184.50	1	184.00	183.50	-1	4,950	-0.02%
2024/01/05	1	183.50	1	184.00	184.50	0	4,950	0.00%
2024/01/04	5.2	183.79	3	182.83	183.00	2.2	4,935	0.04%
2024/01/02	0	0.00	1	193.50	193.50	-1	4,860	-0.02%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	0	0.00	3	201.17	196.50	-3	4,874	-0.06%
2023/12/26	4	196.75	1	197.00	197.00	3	4,828	0.06%
2023/12/25	3	195.00	2	193.00	192.50	1	4,823	0.02%
2023/12/21	0	191.50	0	0.00	192.50	0	4,830	0.00%
2023/12/18	0.5	195.50	0	0.00	193.50	0.5	4,828	0.01%
2023/12/15	4	196.75	2	193.25	196.50	2	4,818	0.04%
2023/12/14	0	0.00	1	195.00	193.00	-1	4,797	-0.02%
2023/12/13	0	0.00	2	191.00	191.00	-2	4,784	-0.04%
2023/12/12	0	0.00	1	194.50	194.50	-1	4,793	-0.02%
2023/12/11	2.2	193.43	2	192.50	191.00	0.2	4,781	0.00%
2023/12/08	0.5	195.00	1	193.00	193.50	-0.5	4,776	-0.01%
2023/12/07	2	195.50	0	0.00	193.50	2	4,768	0.04%
2023/12/06	1	195.51	2	194.50	195.50	-1	4,769	-0.02%
2023/12/05	2.2	199.77	2	198.50	198.00	0.2	4,730	0.00%
2023/12/01	1	206.50	1	208.50	205.00	0	4,661	0.00%
2023/11/30	1	206.00	4	208.38	205.00	-3	4,703	-0.06%
2023/11/29	3	204.83	3	204.50	208.00	0	4,676	0.00%
2023/11/27	2	208.25	1	209.50	204.00	1	4,723	0.02%
2023/11/24	1	202.50	1	205.00	205.00	0	4,718	0.00%
2023/11/22	7	205.57	2	210.00	204.50	5	4,667	0.11%
2023/11/21	4	206.50	4	203.00	205.50	0	4,608	0.00%
2023/11/20	4	206.50	4	207.00	206.00	0	4,561	0.00%
2023/11/17	2	206.50	0	0.00	206.50	2	4,525	0.04%
2023/11/16	5	216.30	6	216.08	211.50	-1	4,449	-0.02%
2023/11/15	3	214.00	4.2	214.55	214.00	-1.2	4,358	-0.03%
2023/11/14	15.2	211.93	11	210.14	211.50	4.2	4,298	0.10%
2023/11/13	19	218.63	22.1	220.45	218.00	-3.1	4,157	-0.07%
2023/11/10	54.7	231.76	11.6	232.67	220.50	43.1	3,987	1.08%
2023/11/09	24.2	230.48	25	229.16	230.50	-0.8	3,300	-0.02%
2023/11/08	36.1	229.12	40	221.31	226.50	-3.9	3,149	-0.12%
2023/11/07	0	0.00	3.2	216.55	217.50	-3.2	2,710	-0.12%
2023/11/06	7	197.36	7.2	194.76	198.00	-0.2	2,615	-0.01%
2023/11/03	6	194.67	7	193.29	193.00	-1	2,610	-0.04%
2023/11/02	9	194.11	1	193.50	192.00	8	2,602	0.31%
2023/11/01	4	196.13	2	199.00	195.50	2	2,578	0.08%
2023/10/31	1	199.50	9	196.67	196.00	-8	2,560	-0.31%
2023/10/30	5	199.40	5	200.20	198.00	0	2,538	0.00%
2023/10/27	0	0.00	1	203.50	203.50	-1	2,469	-0.04%
2023/10/26	2	194.75	0	0.00	197.00	2	2,330	0.09%
2023/10/25	1.1	195.36	0.3	194.70	194.50	0.9	2,262	0.04%
2023/10/24	5.7	190.25	5.1	189.25	189.50	0.6	2,193	0.03%
2023/10/23	4.1	186.59	2	189.00	189.00	2.1	2,128	0.10%
2023/10/20	0.1	184.00	2	187.00	183.50	-1.9	2,068	-0.09%
2023/10/19	0.1	190.00	3.2	188.58	190.50	-3.1	1,999	-0.15%
2023/10/18	0.2	176.00	0	0.00	175.00	0.2	1,914	0.01%
2023/10/17	1	181.00	1	178.50	180.00	0	1,942	0.00%
2023/10/16	0.1	181.50	1	180.00	181.50	-0.9	1,970	-0.05%
2023/10/13	3	176.00	3	174.50	173.50	0	1,970	0.00%
2023/10/12	1	175.50	1	176.00	176.00	0	2,041	0.00%
2023/10/06	0	0.00	1	176.50	176.50	-1	2,150	-0.05%
2023/10/05	0.3	172.10	0	0.00	174.00	0.3	2,162	0.01%
2023/10/04	1.4	168.56	2	168.50	168.50	-0.6	2,161	-0.03%
2023/10/03	7.4	173.91	6	172.08	172.00	1.4	2,159	0.06%
2023/10/02	1	174.00	1	175.00	176.50	0	2,162	0.00%
2023/09/28	1	173.00	1	174.00	174.50	0	2,192	0.00%
2023/09/27	4	175.75	2	176.50	177.00	2	2,192	0.09%
2023/09/26	1	173.50	0	0.00	173.50	1	2,207	0.05%
2023/09/25	1	180.50	0.1	181.00	178.50	0.9	2,234	0.04%
2023/09/19	0	0.00	1	181.00	181.00	-1	2,392	-0.04%
2023/09/15	2	187.25	1.3	184.93	186.00	0.7	2,417	0.03%
2023/09/14	2	181.75	2	182.75	183.00	0	2,393	0.00%
2023/09/13	0.1	179.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	0.00	2.5	179.98	180.50	-2.5	2,467	-0.10%
2023/09/11	1	179.00	1	179.00	179.00	0	2,517	0.00%
2023/09/07	1	177.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	1.1	179.00	1.1	179.05	179.00	0	2,527	0.00%
2023/09/05	4	183.88	5	191.80	181.50	-1	2,517	-0.04%
2023/09/04	1.1	194.05	0	0.00	195.00	1.1	2,459	0.04%
2023/09/01	1	196.00	1	195.50	195.00	0	2,466	0.00%
2023/08/31	2.1	200.24	6.7	200.45	198.50	-4.6	2,460	-0.19%
2023/08/30	1	198.00	2	196.50	198.00	-1	2,432	-0.04%
2023/08/29	3	186.83	0	0.00	188.00	3	2,446	0.12%
2023/08/28	5.1	183.38	1	182.50	182.50	4.1	2,446	0.17%
2023/08/24	0	0.00	1	181.00	181.00	-1	2,472	-0.04%
2023/08/23	0	0.00	2	182.00	182.00	-2	2,485	-0.08%
2023/08/22	2	187.00	4	183.50	183.50	-2	2,514	-0.08%
2023/08/21	0	0.00	0.3	187.38	188.50	-0.3	2,508	-0.01%
2023/08/18	2	186.00	1	184.00	184.00	1	2,517	0.04%
2023/08/17	1	184.50	1	186.00	186.50	0	2,536	0.00%
2023/08/15	7	178.43	2	180.75	181.00	5	2,577	0.19%
2023/08/14	3	174.67	5	172.00	175.50	-2	2,569	-0.08%
2023/08/11	0	0.00	2	187.00	184.50	-2	2,529	-0.08%
2023/08/10	1	184.49	14.5	185.02	183.50	-13.5	2,549	-0.53%
2023/08/09	2	185.00	9	183.89	184.00	-7	2,603	-0.27%
2023/08/08	8.2	184.89	0.3	186.00	184.00	7.9	2,733	0.29%
2023/08/07	0	0.00	1	189.00	188.00	-1	2,748	-0.04%
2023/08/04	1.2	190.35	0	0.00	192.00	1.2	2,751	0.04%
2023/08/02	5.8	191.73	1	190.00	189.00	4.8	2,769	0.17%
2023/08/01	0	196.00	1	194.50	194.50	-1	2,774	-0.04%
2023/07/31	2.1	195.02	28.1	197.27	194.00	-26	2,788	-0.93%
2023/07/28	1.2	196.87	0	0.00	198.50	1.2	2,811	0.04%
2023/07/27	0	0.00	2	200.00	200.00	-2	2,815	-0.07%
2023/07/26	0.1	202.00	0	0.00	200.50	0.1	2,866	0.00%
2023/07/25	2	208.00	1	206.50	206.50	1	2,920	0.03%
2023/07/24	1	203.00	1	203.00	203.50	0	2,952	0.00%
2023/07/21	3	208.00	4	205.75	205.00	-1	3,004	-0.03%
2023/07/19	0	0.00	2	208.25	208.00	-2	3,080	-0.06%
2023/07/18	2	203.75	1	207.00	202.50	1	3,198	0.03%
2023/07/17	2	209.00	2	210.25	210.00	0	3,305	0.00%
2023/07/14	2	196.75	0	0.00	198.00	2	3,325	0.06%
2023/07/13	2.2	195.16	1	201.00	192.50	1.2	3,351	0.03%
2023/07/12	0	0.00	1	201.50	202.00	-1	3,306	-0.03%
2023/07/11	2	209.00	3	205.50	205.50	-1	3,376	-0.03%
2023/07/10	5	211.20	1	209.50	208.00	4	3,550	0.11%
2023/07/07	1	205.50	0	0.00	205.00	1	3,550	0.03%
2023/07/06	5.1	208.13	3	206.83	206.00	2.1	3,553	0.06%
2023/07/05	0.1	210.00	2	209.00	209.00	-1.9	3,565	-0.05%
2023/07/04	0	0.00	1	210.00	210.00	-1	3,591	-0.03%
2023/07/03	5.1	210.79	1	210.50	212.00	4.1	3,680	0.11%
2023/06/28	1.3	219.36	1	219.50	219.50	0.3	3,832	0.01%
2023/06/27	4.2	220.34	4	221.63	220.00	0.2	3,894	0.01%
2023/06/26	2.1	208.93	0	0.00	209.50	2.1	3,882	0.05%
2023/06/21	0.1	211.00	0	0.00	210.00	0.1	3,958	0.00%
2023/06/19	2.2	217.63	0	0.00	216.00	2.2	4,100	0.05%
2023/06/16	1.2	215.00	8	211.38	216.00	-6.8	4,113	-0.17%
2023/06/15	4	229.75	5	234.40	230.50	-1	4,089	-0.02%
2023/06/14	1	241.50	27	243.80	236.50	-26	4,092	-0.64%
2023/06/13	2	241.00	0	0.00	240.00	2	4,160	0.05%
2023/06/12	2	239.00	0	0.00	241.00	2	4,192	0.05%
2023/06/09	1	239.00	0	0.00	239.00	1	4,250	0.02%
2023/06/08	2.1	238.66	101	235.51	233.50	-99	4,314	-2.29%	大賣/
2023/06/07	23	241.33	1	241.00	240.00	22	4,362	0.50%
2023/06/06	2	239.25	1	240.00	239.50	1	4,371	0.02%
2023/06/05	1.1	236.95	2	239.25	236.00	-0.9	4,402	-0.02%
2023/06/02	2	240.75	2	239.25	239.50	0	4,415	0.00%
2023/06/01	0	229.00	0	0.00	228.00	0	4,446	0.00%
2023/05/31	1	227.50	0	0.00	230.50	1	4,504	0.02%
2023/05/30	2.1	226.44	2	224.00	223.00	0.1	4,564	0.00%
2023/05/26	2.2	220.00	2	220.50	220.50	0.2	4,667	0.00%
2023/05/25	5.1	226.60	5	225.20	225.00	0.1	4,705	0.00%
2023/05/24	4	229.25	3	228.67	228.50	1	4,820	0.02%
2023/05/23	4	231.00	2	230.50	232.00	2	4,877	0.04%
2023/05/22	4	227.63	2	229.25	228.50	2	5,161	0.04%
2023/05/19	1	222.00	0	0.00	223.50	1	5,168	0.02%
2023/05/18	0	0.00	1	229.00	227.00	-1	5,181	-0.02%
2023/05/17	0	0.00	2	230.25	229.00	-2	5,214	-0.04%
2023/05/16	0.1	225.00	0	0.00	226.00	0.1	5,274	0.00%
2023/05/15	3.1	222.49	2	219.25	221.00	1.1	5,360	0.02%
2023/05/12	10.1	225.53	3	225.17	224.00	7.1	5,465	0.13%
2023/05/11	1	240.50	1	237.00	237.00	0	5,589	0.00%
2023/05/10	0	0.00	1	241.00	242.50	-1	5,879	-0.02%
2023/05/09	1.1	238.64	5	243.80	239.50	-3.9	6,013	-0.06%
2023/05/08	7	239.57	2	241.50	239.50	5	6,142	0.08%
2023/05/05	3	245.00	1	245.00	245.00	2	6,236	0.03%
2023/05/04	0	0.00	6	247.83	247.00	-6	6,290	-0.10%
2023/05/03	2	245.52	5	247.60	245.50	-3	6,438	-0.05%
2023/05/02	2	247.00	12	246.46	248.50	-10	6,613	-0.15%
2023/04/28	11	243.73	10	245.55	241.00	1	6,638	0.02%
2023/04/27	4.4	238.90	6	239.00	238.00	-1.6	6,675	-0.02%
2023/04/26	3	238.51	4	237.75	239.50	-1	6,749	-0.01%
2023/04/25	11.2	245.20	8	243.88	242.00	3.2	6,763	0.05%
2023/04/24	9	252.56	4	254.50	251.00	5	6,839	0.07%
2023/04/21	11.3	260.36	2	257.50	253.00	9.3	6,882	0.14%
2023/04/20	8	276.13	8	283.00	270.50	0	6,820	0.00%
2023/04/19	6	281.83	5	280.60	281.00	1	6,745	0.01%
2023/04/18	1.2	278.67	5.1	278.91	278.50	-3.9	6,702	-0.06%
2023/04/17	0	0.00	3	276.67	275.00	-3	6,722	-0.04%
2023/04/14	1.1	274.10	0	0.00	274.50	1.1	6,774	0.02%
2023/04/13	2	282.25	21.1	277.37	279.00	-19.1	6,768	-0.28%
2023/04/12	2	269.75	6	270.50	270.00	-4	6,699	-0.06%
2023/04/11	1	267.00	0	0.00	267.00	1	6,935	0.01%
2023/04/10	15	269.23	2	267.75	267.50	13	7,068	0.18%
2023/04/07	8.2	271.29	1	271.00	272.50	7.2	7,142	0.10%
2023/04/06	2	274.75	3.1	272.01	271.50	-1.1	7,293	-0.01%
2023/03/31	2	271.75	3	271.33	267.00	-1	7,420	-0.01%
2023/03/30	2	270.00	1	270.50	270.50	1	7,521	0.01%
2023/03/29	2	267.75	5	268.70	270.50	-3	7,523	-0.04%
2023/03/28	3.2	264.50	1	273.00	261.50	2.2	7,530	0.03%
2023/03/27	0	0.00	0	268.50	269.00	0	7,510	0.00%
2023/03/24	2	266.00	6	266.08	269.00	-4	7,561	-0.05%
2023/03/23	8	265.38	7	266.00	261.50	1	7,602	0.01%
2023/03/22	0	0.00	4	259.50	260.50	-4	7,652	-0.05%
2023/03/21	7	256.21	0	0.00	254.50	7	7,735	0.09%
2023/03/16	6	253.00	1	259.50	250.50	5	8,051	0.06%
2023/03/15	1	261.00	2	259.00	260.00	-1	8,245	-0.01%
2023/03/14	1.1	254.40	0	0.00	253.50	1.1	8,611	0.01%
2023/03/13	2.1	249.09	3	252.33	256.50	-0.9	8,663	-0.01%
2023/03/10	4	262.00	1	258.50	258.50	3	8,801	0.03%
2023/03/08	0	266.50	0	0.00	264.00	0	9,027	0.00%
2023/03/07	1	267.00	0	0.00	267.00	1	9,226	0.01%
2023/03/06	4	263.59	3.1	269.39	269.50	0.9	9,523	0.01%
2023/03/03	0.1	270.50	9	269.22	267.00	-8.9	9,807	-0.09%
2023/03/02	4	264.25	8	269.13	270.50	-4	10,128	-0.04%
2023/03/01	5	263.49	1	263.50	261.00	4	10,406	0.04%
2023/02/24	8.1	263.24	2	261.50	262.00	6.1	10,537	0.06%
2023/02/23	2	265.75	1	267.00	266.50	1	10,644	0.01%
2023/02/22	6.1	266.93	5	266.70	266.00	1.1	10,847	0.01%
2023/02/21	2	278.00	1.7	277.03	276.00	0.4	10,908	0.00%
2023/02/20	17.1	284.97	15.2	289.65	280.00	1.9	10,971	0.02%
2023/02/17	1.7	279.18	2	276.25	275.50	-0.3	10,752	0.00%
2023/02/16	4.2	276.67	6	276.83	276.00	-1.9	10,823	-0.02%
2023/02/15	2.6	270.70	2	271.25	271.50	0.6	11,086	0.01%
2023/02/14	1.5	274.10	0	0.00	271.00	1.5	11,150	0.01%
2023/02/13	3	287.50	2	281.00	278.00	1	11,115	0.01%
2023/02/10	5	287.30	6.1	286.42	290.00	-1.1	11,131	-0.01%
2023/02/09	130	284.31	32.1	284.26	284.00	97.9	11,049	0.89%	大買/
2023/02/08	24.5	290.94	25.2	290.03	288.00	-0.7	10,875	-0.01%
2023/02/07	4	270.13	8	270.56	273.00	-4	10,684	-0.04%
2023/02/06	15	269.80	15	266.53	265.00	0	10,695	0.00%
2023/02/03	3	264.50	3	267.00	263.00	0	10,683	0.00%
2023/02/02	0.1	265.36	4	264.25	264.50	-3.9	10,651	-0.04%
2023/02/01	12.2	265.12	9	265.06	260.50	3.2	10,761	0.03%
2023/01/31	3.2	264.31	5.1	267.51	269.00	-1.9	10,777	-0.02%
2023/01/30	1.2	246.33	2.1	250.00	250.50	-1	10,740	-0.01%
2023/01/17	3	244.17	8.1	243.39	244.50	-5.1	10,783	-0.05%
2023/01/16	7.1	237.88	7	238.69	241.00	0	10,750	0.00%
2023/01/13	3	228.67	10	229.90	232.00	-7	10,720	-0.07%
2023/01/12	2.8	227.31	0	0.00	226.50	2.8	10,813	0.03%
2023/01/11	2.1	238.00	7	242.86	237.00	-4.9	10,723	-0.05%
2023/01/10	12.2	242.16	0.1	241.00	238.00	12.1	10,760	0.11%
2023/01/09	0.1	245.68	7.1	245.51	245.00	-7	10,832	-0.06%
2023/01/06	10	240.65	4	243.50	241.50	6	10,935	0.05%
2023/01/05	5.1	241.81	7	243.79	240.00	-1.9	11,118	-0.02%
2023/01/04	15	246.00	10	241.00	240.00	5	11,199	0.04%
2023/01/03	3	244.17	1	247.00	244.50	2	11,324	0.02%
2022/12/30	2	248.50	3.1	246.95	245.50	-1.1	11,476	-0.01%
2022/12/29	3.1	245.44	1	248.50	243.00	2.1	11,646	0.02%
2022/12/28	1	266.00	3	263.33	257.00	-2	11,562	-0.02%
2022/12/27	6	258.17	7	258.79	264.50	-1	11,544	-0.01%
2022/12/26	6	262.83	3	263.33	258.00	3	11,625	0.03%
2022/12/23	1.1	262.86	2	258.25	259.50	-0.9	11,716	-0.01%
2022/12/22	4	252.75	11.1	256.41	262.50	-7.1	11,692	-0.06%
2022/12/21	0.1	240.00	2.1	242.93	239.00	-2	11,701	-0.02%
2022/12/20	3.1	238.49	1	236.50	236.50	2.1	11,919	0.02%
2022/12/19	0.1	242.00	3	244.83	241.50	-2.9	12,043	-0.02%
2022/12/16	1	248.00	0.2	247.00	243.00	0.9	12,263	0.01%
2022/12/15	10.5	252.61	3	250.50	247.00	7.5	12,360	0.06%
2022/12/14	11.1	253.25	18	255.67	259.00	-6.9	12,351	-0.06%
2022/12/13	4.2	258.05	7	260.79	253.50	-2.8	12,268	-0.02%
2022/12/12	3	255.33	0	0.00	257.00	3	12,371	0.02%
2022/12/09	11.1	264.12	5.1	261.87	260.00	6	12,416	0.05%
2022/12/08	8.1	269.00	2	267.50	267.00	6.1	12,636	0.05%
2022/12/07	14.1	274.32	10.3	277.81	275.00	3.8	12,518	0.03%
2022/12/06	14.9	290.09	13.4	290.60	279.00	1.5	12,241	0.01%
2022/12/05	9	294.67	3	294.33	297.00	6	11,852	0.05%
2022/12/02	4	297.38	6	297.58	294.50	-2	11,746	-0.02%
2022/12/01	36	291.40	41	287.63	291.50	-5	11,544	-0.04%
2022/11/30	7.5	287.91	1	287.50	286.00	6.5	11,421	0.06%
2022/11/29	4.6	290.81	0	0.00	287.00	4.6	11,327	0.04%
2022/11/28	12.2	290.15	14.1	296.50	295.00	-2	11,112	-0.02%
2022/11/25	11.1	291.54	12.2	291.96	281.00	-1.1	10,804	-0.01%
2022/11/24	7	286.43	7	288.86	290.00	0	10,449	0.00%
2022/11/23	4.2	274.15	23	278.98	289.50	-18.8	10,134	-0.19%
2022/11/22	15	267.27	8	267.50	263.50	7	9,856	0.07%
2022/11/21	19	274.24	9	276.50	272.00	10	9,850	0.10%
2022/11/18	2	269.00	23.1	268.34	275.00	-21.1	10,149	-0.21%
2022/11/17	13	259.46	6	261.92	259.00	7	10,200	0.07%
2022/11/16	3.1	252.86	15	255.13	256.50	-11.9	10,018	-0.12%
2022/11/15	6.1	248.18	3	253.00	249.50	3.1	9,875	0.03%
2022/11/14	8	249.13	2	250.75	250.00	6	9,882	0.06%
2022/11/11	12	258.63	28	255.52	252.50	-16	9,777	-0.16%
2022/11/10	6	247.75	7	249.57	243.00	-1	9,480	-0.01%
2022/11/09	4	243.63	5	245.50	243.50	-1	9,408	-0.01%
2022/11/08	18	248.78	17	253.38	243.00	1	9,350	0.01%
2022/11/07	4	244.13	4	247.13	246.00	0	9,252	0.00%
2022/11/04	20	248.28	3	247.50	247.50	17	9,160	0.19%
2022/11/03	1	246.50	9	243.60	246.00	-8	9,077	-0.09%
2022/11/02	19	240.11	11	242.00	242.00	8	8,948	0.09%
2022/11/01	7	238.50	11	237.23	239.50	-4	8,813	-0.05%
2022/10/31	1	228.00	18	230.44	228.00	-17	8,684	-0.20%
2022/10/28	22.8	227.08	2	230.00	223.50	20.8	8,605	0.24%
2022/10/27	1	210.00	23	222.50	232.00	-22	8,456	-0.26%
2022/10/26	4.2	203.90	6	207.08	211.00	-1.8	8,310	-0.02%
2022/10/25	18.1	216.83	9	213.67	210.50	9.1	8,172	0.11%
2022/10/24	1.4	216.14	0	0.00	216.00	1.4	8,071	0.02%
2022/10/21	9.2	219.73	2	215.00	215.00	7.2	8,033	0.09%
2022/10/20	6.2	224.21	8	227.88	227.50	-1.8	7,981	-0.02%
2022/10/19	7	239.64	2	239.00	231.50	5	7,930	0.06%
2022/10/18	10	239.60	7	239.43	235.00	3	8,021	0.04%
2022/10/17	5	232.50	3	233.50	239.00	2	7,948	0.03%
2022/10/14	12	244.96	11	246.14	243.50	1	7,828	0.01%
2022/10/13	22	246.27	5	242.40	234.50	17	7,680	0.22%
2022/10/12	0	0.00	16.3	249.73	252.00	-16.3	7,490	-0.22%
2022/10/11	10.8	248.13	4	253.25	244.50	6.8	7,338	0.09%
2022/10/07	10	261.88	12	263.21	257.00	-2	7,142	-0.03%
2022/10/06	8.2	257.48	13	263.42	259.50	-4.8	6,921	-0.07%
2022/10/05	2	240.00	15	245.60	245.50	-13	6,664	-0.20%
2022/10/04	2	235.75	5	240.30	240.00	-3	6,523	-0.05%
2022/10/03	20.1	241.91	6	238.67	233.50	14.1	6,429	0.22%
2022/09/30	13	244.81	14	246.86	252.50	-1	6,262	-0.02%
2022/09/29	5	242.40	15	244.03	248.50	-10	6,058	-0.17%
2022/09/28	9.3	233.08	10	230.45	226.00	-0.8	6,101	-0.01%
2022/09/27	11	238.45	7	237.14	242.50	4	5,982	0.07%
2022/09/26	27	255.80	10	245.53	245.50	17	5,789	0.29%
2022/09/23	8	263.88	19	265.03	267.00	-11	5,652	-0.19%
2022/09/22	2	256.75	6	259.58	259.50	-4	5,536	-0.07%
2022/09/21	4	252.75	3	256.83	256.00	1	5,413	0.02%
2022/09/20	2.3	259.16	1	258.00	260.00	1.3	5,457	0.02%
2022/09/19	39	262.17	17.1	260.83	260.50	21.9	5,550	0.40%
2022/09/16	1	273.50	8	272.38	271.50	-7	5,538	-0.13%
2022/09/15	18	289.17	23	294.93	272.50	-5	5,476	-0.09%
2022/09/14	0	0.00	2	292.50	293.50	-2	5,213	-0.04%
2022/09/13	4	285.88	0	0.00	285.00	4	5,377	0.07%
2022/09/12	2	279.00	0	0.00	291.50	2	5,613	0.04%
2022/09/08	0	0.00	1	285.00	284.50	-1	5,739	-0.02%
2022/09/07	2	261.50	6	272.08	278.00	-4	5,901	-0.07%
2022/09/06	6	270.67	31	276.73	268.50	-25	6,023	-0.42%
2022/09/05	1	294.00	1	293.00	277.50	0	5,984	0.00%
2022/09/02	1	293.00	0	0.00	290.00	1	6,020	0.02%
2022/09/01	1	297.50	1	299.00	298.00	0	6,041	0.00%
2022/08/31	2	296.00	10	298.45	296.00	-8	6,113	-0.13%
2022/08/30	13	281.12	4	281.75	283.50	9	6,091	0.15%
2022/08/29	6	283.33	5	287.60	284.00	1	6,049	0.02%
2022/08/26	3	276.00	5	272.40	284.00	-2	6,011	-0.03%
2022/08/25	16	251.97	23	252.13	260.00	-7	5,879	-0.12%
2022/08/24	22	240.41	25	241.74	242.50	-3	5,411	-0.06%
2022/08/23	0	0.00	6	220.50	220.50	-6	5,474	-0.11%
2022/08/22	3	200.50	0	0.00	200.50	3	5,514	0.05%
2022/08/19	13	177.42	13	181.65	182.50	0	5,540	0.00%
2022/08/18	0	0.00	2.1	172.57	172.50	-2.1	5,483	-0.04%
2022/08/16	4	175.75	3	175.83	172.00	1	5,474	0.02%
2022/08/15	1	171.00	2	172.75	173.50	-1	5,445	-0.02%
2022/08/12	4	172.00	2	173.25	171.00	2	5,465	0.04%
2022/08/11	0	0.00	2	170.00	169.50	-2	5,443	-0.04%
2022/08/10	2.1	170.24	0	0.00	169.00	2.1	5,476	0.04%
2022/08/09	0	0.00	2	171.00	170.50	-2	5,486	-0.04%
2022/08/08	2	169.75	0	0.00	171.00	2	5,499	0.04%
2022/08/05	0	0.00	2	171.50	175.50	-2	5,508	-0.04%
2022/08/04	1.1	169.45	1	171.00	170.50	0.1	5,515	0.00%
2022/08/03	2.1	171.76	1	171.50	171.00	1.1	5,501	0.02%
2022/08/02	2.2	177.05	0	0.00	174.50	2.2	5,476	0.04%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	2	189.25	2	188.00	188.50	0	5,399	0.00%
2022/07/28	0	0.00	4	187.75	189.00	-4	5,378	-0.07%
2022/07/27	2	184.25	1.1	185.45	186.00	0.9	5,356	0.02%
2022/07/26	5.1	188.53	4	191.25	186.00	1.1	5,374	0.02%
2022/07/25	4	191.50	15.1	192.40	191.50	-11.1	5,264	-0.21%
2022/07/22	2.1	184.50	4	186.25	186.00	-1.9	5,086	-0.04%
2022/07/21	13	182.50	14.3	181.51	183.00	-1.3	5,044	-0.03%
2022/07/20	3.1	173.84	5.1	175.02	175.00	-2	5,017	-0.04%
2022/07/19	5.1	174.98	4.3	173.56	172.50	0.8	5,040	0.02%
2022/07/18	0	0.00	2	170.28	170.50	-2	5,130	-0.04%
2022/07/15	1	168.00	1	168.00	167.00	0	5,191	0.00%
2022/07/14	0.1	168.00	0	0.00	169.50	0.1	5,183	0.00%
2022/07/13	0.2	168.75	0.1	171.50	168.00	0.1	5,179	0.00%
2022/07/12	9.2	168.78	1	169.00	165.50	8.2	5,165	0.16%
2022/07/11	9	167.78	5	167.50	170.00	4	5,144	0.08%
2022/07/08	1.2	168.33	1	168.50	168.00	0.2	5,123	0.00%
2022/07/07	0.2	165.75	0	0.00	168.50	0.2	5,106	0.00%
2022/07/06	5.4	176.02	5	174.80	167.00	0.4	5,043	0.01%
2022/07/05	1	171.50	2.1	171.79	174.00	-1.1	4,805	-0.02%
2022/07/04	1.4	160.29	1.1	161.18	158.50	0.3	4,743	0.01%
2022/07/01	5.1	174.75	1	169.50	169.00	4.1	4,661	0.09%
2022/06/30	9.1	179.86	0	0.00	175.50	9.1	4,584	0.20%
2022/06/29	2	192.75	4.1	192.27	194.00	-2.1	4,421	-0.05%
2022/06/28	9.1	196.82	3	198.50	188.50	6.1	4,393	0.14%
2022/06/27	15.1	203.68	10.1	203.30	203.00	5	4,263	0.12%
2022/06/24	4.1	202.10	5.1	209.10	210.00	-1	4,158	-0.02%
2022/06/23	4.1	197.73	3.1	200.31	197.00	1	3,977	0.03%
2022/06/22	9	200.06	9	198.50	197.00	0	3,908	0.00%
2022/06/21	5.1	197.00	9.2	197.77	200.00	-4.1	3,759	-0.11%
2022/06/20	7.2	192.38	7.1	200.26	189.50	0.1	3,582	0.00%
2022/06/17	5.4	191.84	3	192.50	194.00	2.4	3,349	0.07%
2022/06/16	1	185.00	6.3	190.23	192.00	-5.3	3,257	-0.16%
2022/06/15	6.3	178.21	7	181.36	180.50	-0.7	3,170	-0.02%
2022/06/14	4	168.50	1	169.50	172.00	3	3,083	0.10%
2022/06/13	4	172.88	1.1	172.55	172.00	3	3,072	0.10%
2022/06/10	3.1	181.50	1	184.50	180.50	2.1	3,038	0.07%
2022/06/09	2	183.25	7	181.86	181.00	-5	3,000	-0.17%
2022/06/08	1	173.00	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2	171.75	0	0.00	171.50	2	2,923	0.07%
2022/06/06	4.1	177.88	1	175.00	175.00	3.1	2,920	0.10%
2022/06/01	4	186.37	0	0.00	183.50	4	2,916	0.14%
2022/05/31	0	0.00	1	187.00	189.50	-1	2,896	-0.03%
2022/05/30	0	0.00	1	184.00	184.00	-1	2,518	-0.04%
2022/05/27	1	183.00	1	182.50	184.00	0	2,481	0.00%
2022/05/26	3	180.50	3	182.67	181.00	0	2,461	0.00%
2022/05/24	2.1	179.25	2	176.50	176.50	0.1	2,455	0.00%
2022/05/20	1	177.00	0	0.00	180.50	1	2,465	0.04%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/18	0	180.00	0	0.00	181.50	0	2,433	0.00%
2022/05/17	2	182.00	0	0.00	180.00	2	2,431	0.08%
2022/05/16	1	184.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	0	187.00	0	0.00	185.00	0	2,439	0.00%
2022/05/12	1.1	186.07	1	188.50	187.00	0.1	2,418	0.00%
2022/05/11	1	188.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	184.00	0	0.00	186.00	1	2,394	0.04%
2022/05/09	0	0.00	1	190.00	190.00	-1	2,385	-0.04%
2022/05/06	2	195.00	0	0.00	195.50	2	2,409	0.08%
2022/05/04	0	0.00	1	200.50	201.50	-1	2,433	-0.04%
2022/05/03	6	204.58	7	206.43	200.50	-1	2,428	-0.04%
2022/04/29	2	199.25	0	0.00	194.50	2	2,379	0.08%
2022/04/27	1	193.50	0	0.00	196.00	1	2,378	0.04%
2022/04/26	1.1	196.61	0.7	198.00	196.50	0.4	2,361	0.02%
2022/04/25	4	206.63	3	201.17	199.00	1	2,342	0.04%
2022/04/22	1	213.00	4.3	214.32	207.50	-3.3	2,314	-0.14%
2022/04/21	4	204.38	6	206.75	216.50	-2	2,211	-0.09%
2022/04/20	2	197.00	0	0.00	197.00	2	2,144	0.09%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	4.1	199.04	2	201.25	198.50	2.1	2,163	0.10%
2022/04/15	0.1	199.50	0	0.00	198.50	0.1	2,158	0.00%
2022/04/14	0	0.00	2	205.00	200.50	-2	2,180	-0.09%
2022/04/13	0	0.00	1	202.00	201.00	-1	2,187	-0.05%
2022/04/12	3	201.83	3	203.67	200.50	0	2,175	0.00%
2022/04/11	0.1	203.00	0	0.00	201.00	0.1	2,163	0.00%
2022/04/07	0	0.00	2	213.00	208.50	-2	2,188	-0.09%
2022/04/06	3	206.50	0	0.00	210.00	3	2,174	0.14%
2022/04/01	2	211.50	0	0.00	211.00	2	2,181	0.09%
2022/03/31	11	217.59	0	0.00	214.50	11	2,174	0.51%
2022/03/30	3.1	228.93	0	0.00	228.00	3.1	2,120	0.14%
2022/03/29	1.3	234.54	4	230.13	233.50	-2.7	2,090	-0.13%
2022/03/28	4	222.63	6	228.83	223.00	-2	2,013	-0.10%
2022/03/25	1	225.50	0	0.00	223.00	1	2,011	0.05%
2022/03/23	4	228.75	1	227.00	227.00	3	2,052	0.15%
2022/03/21	6	230.75	4	229.50	226.50	2	2,063	0.10%
2022/03/18	1	221.00	2	223.50	228.50	-1	2,096	-0.05%
2022/03/17	21.1	217.95	1	219.50	220.50	20.1	2,031	0.99%
2022/03/16	0.1	198.00	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	1.2	206.46	1	203.50	200.50	0.2	2,025	0.01%
2022/03/11	0.1	211.00	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	2	216.75	1	218.50	216.00	1	2,128	0.05%
2022/03/09	1.2	212.71	0	0.00	212.00	1.2	2,133	0.06%
2022/03/08	0.3	219.50	1	216.50	214.50	-0.7	2,144	-0.03%
2022/03/07	3.3	225.86	1	224.50	224.50	2.3	2,176	0.11%
2022/03/04	0.2	243.25	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	0.7	251.93	0	0.00	247.00	0.7	2,353	0.03%
2022/03/02	0.2	251.79	0	0.00	252.50	0.2	2,472	0.01%
2022/03/01	0	0.00	1	250.50	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	2	248.00	247.50	-2	2,822	-0.07%
2022/02/24	3.3	246.74	0	0.00	241.50	3.3	2,928	0.11%
2022/02/23	0	0.00	3	256.83	258.00	-3	2,994	-0.10%
2022/02/22	9.3	259.62	5	256.20	253.50	4.3	3,072	0.14%
2022/02/21	3.3	259.91	2	259.50	259.50	1.3	3,182	0.04%
2022/02/18	1	258.50	1	259.00	259.00	0	3,190	0.00%
2022/02/17	1	259.00	0	0.00	255.50	1	3,189	0.03%
2022/02/14	2.1	245.05	0	0.00	243.00	2.1	3,164	0.07%
2022/02/10	1	254.00	0	0.00	251.00	1	3,173	0.03%
2022/01/26	0	0.00	1	238.99	239.00	-1	3,366	-0.03%
2022/01/25	1.3	232.30	1	230.50	229.50	0.3	3,372	0.01%
2022/01/24	0.2	233.75	1	230.00	237.00	-0.8	3,368	-0.02%
2022/01/21	1.1	247.77	0	0.00	239.50	1.1	3,372	0.03%
2022/01/17	1	246.50	1	248.50	251.50	0	3,479	0.00%
2022/01/14	4.6	246.27	15	244.47	243.50	-10.4	3,475	-0.30%
2022/01/13	0.1	253.50	0.1	255.00	255.00	0.1	3,491	0.00%
2022/01/12	5.1	256.26	4	253.75	253.50	1.1	3,535	0.03%
2022/01/11	0.6	262.33	1	258.50	258.50	-0.4	3,684	-0.01%
2022/01/10	0	0.00	1	266.50	265.00	-1	3,884	-0.03%
2022/01/07	0.3	262.00	0	0.00	265.00	0.3	4,036	0.01%
2022/01/06	0.6	269.33	0	0.00	267.00	0.6	4,106	0.01%
2022/01/03	0.2	281.00	0	0.00	278.00	0.2	4,169	0.00%
2021/12/27	0.6	282.66	0	0.00	280.50	0.6	4,155	0.01%
2021/12/24	3	290.33	1	290.50	287.00	2	4,150	0.05%
2021/12/23	1.1	285.50	5	285.80	291.00	-3.9	4,139	-0.09%
2021/12/22	1	285.50	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0.2	283.25	0	0.00	287.00	0.2	4,126	0.00%
2021/12/20	1.1	286.05	1	284.50	284.00	0.1	4,100	0.00%
2021/12/17	2	299.50	3	298.33	291.50	-1	4,099	-0.02%
2021/12/16	0	0.00	1	290.00	288.50	-1	4,111	-0.02%
2021/12/15	2	287.00	1	288.00	288.50	1	4,132	0.02%
2021/12/14	7	299.57	6	283.83	285.00	1	4,111	0.02%
2021/12/13	2	302.25	2	308.50	301.50	0	4,023	0.00%
2021/12/10	8	303.00	2	304.75	302.00	6	4,003	0.15%
2021/12/09	1	297.00	1	297.50	297.50	0	3,954	0.00%
2021/12/08	5	305.50	15	307.13	300.50	-10	3,946	-0.25%
2021/12/07	1	294.50	0	0.00	295.00	1	3,877	0.03%
2021/12/06	13	298.19	13	302.54	296.50	0	3,858	0.00%
2021/12/03	4	290.38	3	289.17	291.00	1	3,806	0.03%
2021/12/02	3	291.17	0	0.00	289.50	3	3,796	0.08%
2021/12/01	6	294.42	1.1	291.59	289.00	4.9	3,773	0.13%
2021/11/30	2	280.50	5	288.50	297.50	-3	3,724	-0.08%
2021/11/29	7	283.07	12.1	296.51	275.50	-5.1	3,654	-0.14%
2021/11/26	5.1	309.47	7	305.57	306.00	-1.9	3,511	-0.05%
2021/11/25	31	318.55	18	306.78	298.00	13	3,390	0.38%
2021/11/24	2	310.50	5.4	312.90	326.50	-3.4	3,206	-0.10%
2021/11/23	9	306.61	3.1	301.65	297.00	5.9	3,159	0.19%
2021/11/22	4	298.13	6	302.33	299.50	-2	3,066	-0.07%
2021/11/19	2	275.25	5.1	284.81	283.00	-3.1	2,965	-0.11%
2021/11/18	2	279.25	9	275.06	282.50	-7	2,880	-0.24%
2021/11/17	11	254.41	11	258.77	257.00	0	2,743	0.00%
2021/11/16	8	253.69	8.1	258.46	252.00	-0.1	2,732	0.00%
2021/11/15	2.1	255.00	1	255.00	256.00	1.1	2,735	0.04%
2021/11/12	2	251.25	6	254.83	256.50	-4	2,734	-0.15%
2021/11/11	1.1	248.05	1	246.00	245.50	0.1	2,711	0.00%
2021/11/10	0.1	251.00	0	0.00	250.00	0.1	2,702	0.00%
2021/11/09	1	254.00	0	0.00	254.00	1	2,700	0.04%
2021/11/08	0.2	242.25	0	0.00	244.50	0.2	2,702	0.01%
2021/11/05	0	0.00	1	246.00	241.00	-1	2,675	-0.04%
2021/11/04	5.3	242.41	0	0.00	243.00	5.3	2,653	0.20%
2021/11/03	21.2	255.40	4	257.88	250.00	17.2	2,616	0.66%
2021/11/01	0	0.00	6	270.00	262.00	-6	2,498	-0.24%
2021/10/28	0.1	250.00	0	0.00	269.50	0.1	2,483	0.00%
2021/10/27	2	250.25	1.1	245.82	245.00	0.9	2,437	0.04%
2021/10/26	1	267.50	0	0.00	262.00	1	2,422	0.04%
2021/10/25	1	257.50	3.1	262.96	266.00	-2.1	2,451	-0.09%
2021/10/22	0	0.00	2	251.25	254.50	-2	2,448	-0.08%
2021/10/21	4	252.25	3.3	256.37	255.00	0.7	2,459	0.03%
2021/10/20	0	0.00	11.2	250.88	255.00	-11.2	2,418	-0.46%
2021/10/19	4.1	234.59	4.6	236.39	239.00	-0.5	2,374	-0.02%
2021/10/18	1.1	217.68	5	220.90	233.00	-3.9	2,220	-0.18%
2021/10/15	3.2	214.16	1	198.00	214.50	2.2	2,027	0.11%
2021/10/14	2	189.25	0	0.00	197.00	2	1,915	0.10%
2021/10/13	2	180.25	2	178.75	179.50	0	1,813	0.00%
2021/10/12	4	177.63	1	181.00	180.50	3	1,802	0.17%
2021/10/08	0.1	167.00	0	0.00	168.50	0.1	1,733	0.01%
2021/10/07	1	167.00	3	166.17	167.50	-2	1,747	-0.11%
2021/10/06	0.2	169.00	0	0.00	166.00	0.2	1,734	0.01%
2021/10/05	2.1	171.38	1	173.50	172.00	1.1	1,741	0.06%
2021/10/04	5.2	179.60	7	178.14	177.00	-1.8	1,739	-0.10%
2021/10/01	1	184.00	1.4	183.44	183.00	-0.4	1,741	-0.02%
2021/09/30	3	185.33	0	0.00	185.00	3	1,754	0.17%
2021/09/29	1.1	186.09	1	185.00	185.00	0.1	1,788	0.01%
2021/09/28	3	190.50	0	0.00	189.50	3	1,813	0.17%
2021/09/24	0.1	192.00	0	0.00	191.00	0.1	1,904	0.00%
2021/09/23	1	196.00	6	197.08	192.50	-5	1,957	-0.26%
2021/09/22	8	185.75	1	184.50	184.50	7	1,946	0.36%
2021/09/17	2	184.25	2	183.25	183.00	0	1,966	0.00%
2021/09/16	1	186.00	1	183.50	183.50	0	1,971	0.00%
2021/09/15	1.1	187.43	1	185.00	185.00	0.1	1,981	0.00%
2021/09/14	1.1	188.00	0	0.00	186.00	1.1	1,994	0.06%
2021/09/13	1	189.00	11	190.45	189.50	-10	2,017	-0.50%
2021/09/10	5	190.80	0	0.00	190.00	5	2,025	0.25%
2021/09/09	3	191.00	1	190.00	191.00	2	2,061	0.10%
2021/09/08	1	193.00	1	190.50	190.50	0	2,066	0.00%
2021/09/06	2	193.75	2	195.50	195.00	0	2,096	0.00%
2021/09/02	1	193.00	0	0.00	191.00	1	2,325	0.04%
2021/08/31	1	190.50	1	193.00	193.00	0	2,441	0.00%
2021/08/30	1	193.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	6	195.42	23	194.70	195.50	-17	2,478	-0.69%
2021/08/26	0	0.00	13.1	188.19	198.50	-13.1	2,377	-0.55%
2021/08/24	1	183.50	0	0.00	182.00	1	2,375	0.04%
2021/08/23	1	182.50	4	183.00	183.00	-3	2,384	-0.13%
2021/08/20	0	184.00	0	0.00	183.50	0	2,403	0.00%
2021/08/19	9	185.11	0	0.00	185.00	9	2,507	0.36%
2021/08/18	1	190.50	3	191.00	189.00	-2	2,548	-0.08%
2021/08/17	3	190.00	6	195.00	190.00	-3	2,560	-0.12%
2021/08/16	4	191.50	0	0.00	190.00	4	2,568	0.16%
2021/08/12	0	0.00	1	193.00	193.00	-1	2,629	-0.04%
2021/08/10	2.1	190.00	0	0.00	188.00	2.1	2,732	0.08%
2021/08/05	1	202.50	2.1	202.12	200.00	-1.1	2,990	-0.04%
2021/08/04	1	197.00	0	0.00	196.00	1	3,147	0.03%
2021/08/03	3	198.00	3	197.00	198.00	0	3,205	0.00%
2021/08/02	0	0.00	3	196.33	195.00	-3	3,261	-0.09%
2021/07/30	1	196.00	4	194.38	193.00	-3	3,320	-0.09%
2021/07/29	12	192.33	4	190.00	193.00	8	3,319	0.24%
2021/07/28	0.1	182.00	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	0.3	187.50	1	185.00	185.00	-0.7	3,317	-0.02%
2021/07/26	1.2	194.88	1	192.50	192.50	0.2	3,381	0.01%
2021/07/23	0.1	195.50	1	196.00	196.00	-0.9	3,441	-0.03%
2021/07/22	0.1	196.50	2	195.00	195.50	-1.9	3,532	-0.05%
2021/07/21	0.2	198.35	7	197.00	197.00	-6.8	3,559	-0.19%
2021/07/20	0	0.00	1	201.50	201.50	-1	3,588	-0.03%
2021/07/19	1	202.50	4	203.00	203.00	-3	3,582	-0.08%
2021/07/16	1	207.00	2	204.75	204.50	-1	3,616	-0.03%
2021/07/15	1.1	204.18	4	207.75	206.50	-2.9	3,641	-0.08%
2021/07/14	2	201.25	2	201.75	203.50	0	3,670	0.00%
2021/07/13	1.2	207.58	2	203.50	203.50	-0.8	3,681	-0.02%
2021/07/12	1	206.50	4	209.63	209.00	-3	3,690	-0.08%
2021/07/09	1	208.00	1	210.00	207.50	0	3,683	0.00%
2021/07/08	0.1	211.67	1	209.00	209.00	-0.9	3,712	-0.02%
2021/07/07	2.1	209.76	0	0.00	209.50	2.1	3,724	0.06%
2021/07/06	2	215.50	2	213.00	211.00	0	3,739	0.00%
2021/07/05	2.1	223.44	1	219.00	219.00	1.1	3,756	0.03%
2021/07/02	6	225.75	2	224.75	225.00	4	3,753	0.11%
2021/07/01	13.1	231.15	1	235.00	227.50	12.1	3,753	0.32%
2021/06/30	4	221.75	9	229.00	232.00	-5	3,737	-0.13%
2021/06/29	3	218.83	0	0.00	219.00	3	3,729	0.08%
2021/06/28	5	216.40	4	219.25	221.00	1	3,759	0.03%
2021/06/25	1	212.50	0	0.00	211.00	1	3,815	0.03%
2021/06/24	2	209.50	2	210.75	210.50	0	3,996	0.00%
2021/06/23	0	0.00	1	208.50	207.50	-1	3,996	-0.03%
2021/06/22	4	209.00	1	211.50	207.00	3	4,001	0.07%
2021/06/18	3	221.50	0	0.00	221.00	3	4,037	0.07%
2021/06/16	2	218.00	1	220.50	219.50	1	4,050	0.02%
2021/06/15	7.1	220.95	1	223.00	221.50	6.1	4,063	0.15%
2021/06/11	7.2	230.85	5.1	227.08	222.50	2.1	4,046	0.05%
2021/06/10	5	223.20	7	223.86	232.50	-2	3,944	-0.05%
2021/06/09	0.3	214.50	1	214.50	211.50	-0.7	3,939	-0.02%
2021/06/08	1	205.00	6	203.83	203.00	-5	3,827	-0.13%
2021/06/07	1	203.00	1	203.00	203.00	0	3,828	0.00%
2021/06/04	5	206.50	2	210.25	206.00	3	3,813	0.08%
2021/06/03	6	205.92	2	205.25	204.50	4	3,764	0.11%
2021/06/01	0	0.00	1	208.00	206.50	-1	3,770	-0.03%
2021/05/31	1	203.00	4	204.50	204.50	-3	3,762	-0.08%
2021/05/28	1	206.04	0	0.00	207.00	1	3,764	0.03%
2021/05/27	1	208.00	0.1	218.00	207.00	1	3,787	0.03%
2021/05/26	1	212.50	0	0.00	213.00	1	3,736	0.03%
2021/05/25	0.1	203.00	0	0.00	202.50	0.1	4,135	0.00%
2021/05/21	1	204.50	0	0.00	205.50	1	4,611	0.02%
2021/05/20	1.1	198.57	0	0.00	199.00	1.1	4,576	0.02%
2021/05/18	2.3	199.74	6	203.92	208.00	-3.7	4,650	-0.08%
2021/05/17	3.1	197.37	0	0.00	196.00	3.1	4,676	0.07%
2021/05/14	1.1	215.62	0	0.00	216.50	1.1	4,659	0.02%
2021/05/13	3	223.00	1	231.00	218.00	2	4,622	0.04%
2021/05/12	7	233.00	11.1	234.68	221.50	-4.1	4,591	-0.09%
2021/05/11	5	225.20	1	230.00	225.50	4	4,442	0.09%
2021/05/10	3	231.50	1	232.00	229.50	2	4,431	0.05%
2021/05/07	0	0.00	7	225.43	235.00	-7	4,396	-0.16%
2021/05/06	3.3	216.75	1	218.50	214.00	2.3	4,359	0.05%
2021/05/05	6	220.83	2	223.50	219.00	4	4,368	0.09%
2021/05/04	4.2	222.14	6	222.33	220.00	-1.8	4,385	-0.04%
2021/05/03	0.1	241.00	2	247.25	232.50	-2	4,357	-0.04%
2021/04/29	2	233.25	2	233.00	236.00	0	4,298	0.00%
2021/04/28	2.1	227.57	1	241.00	225.50	1.1	4,273	0.03%
2021/04/27	0	0.00	2	226.25	235.00	-2	4,205	-0.05%
2021/04/26	0.1	215.50	0	0.00	214.00	0.1	4,207	0.00%
2021/04/23	1.6	219.63	0	221.00	218.50	1.6	4,268	0.04%
2021/04/22	2.5	232.58	0	0.00	227.00	2.5	4,327	0.06%
2021/04/21	1	235.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	1.1	232.18	1	235.00	234.50	0.1	4,460	0.00%
2021/04/19	1.3	236.12	0.1	235.50	234.50	1.2	4,516	0.03%
2021/04/16	0.1	241.50	0	0.00	241.50	0.1	4,537	0.00%
2021/04/15	1	241.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	0.2	243.50	0	0.00	242.00	0.2	4,573	0.00%
2021/04/13	3.1	252.16	0	0.00	250.00	3.1	4,562	0.07%
2021/04/12	4	255.75	7	257.71	254.00	-3	4,570	-0.07%
2021/04/09	3.3	251.00	6	254.67	253.00	-2.7	4,603	-0.06%
2021/04/08	5.1	253.90	0	0.00	252.00	5.1	4,658	0.11%
2021/04/07	0.1	258.00	0	0.00	258.00	0.1	4,685	0.00%
2021/04/06	3.1	258.97	1.1	259.07	259.00	2.1	4,743	0.04%
2021/04/01	5	271.10	6	271.00	267.00	-1	4,772	-0.02%
2021/03/31	17	273.71	6	264.50	264.50	11	4,761	0.23%
2021/03/30	6	277.25	4	273.00	273.00	2	4,714	0.04%
2021/03/29	6.1	271.60	6	275.00	277.00	0.1	4,642	0.00%
2021/03/26	0	0.00	1	252.50	252.50	-1	4,518	-0.02%
2021/03/24	0	0.00	1	258.00	253.50	-1	4,589	-0.02%
2021/03/23	0	0.00	1.1	258.86	250.00	-1.1	4,732	-0.02%
2021/03/22	1	243.50	1	251.50	246.50	0	4,817	0.00%
2021/03/19	3	250.96	1	255.50	251.50	2	4,854	0.04%
2021/03/18	1	259.00	1	263.50	258.00	0	4,961	0.00%
2021/03/17	1.2	258.17	0	0.00	258.00	1.2	5,052	0.02%
2021/03/16	0	0.00	1	261.50	261.50	-1	5,156	-0.02%
2021/03/15	8.2	271.12	6	283.75	262.00	2.2	5,168	0.04%
2021/03/11	0	0.00	1	261.50	263.00	-1	5,235	-0.02%
2021/03/10	0	0.00	0.1	252.00	252.00	-0.1	5,273	0.00%
2021/03/09	0.4	247.75	1	254.50	252.00	-0.6	5,325	-0.01%
2021/03/08	1.6	250.88	5	254.00	250.00	-3.4	5,368	-0.06%
2021/03/05	0	0.00	4	270.25	265.00	-4	5,415	-0.07%
2021/03/04	0	253.50	0	0.00	251.00	0	5,745	0.00%
2021/03/02	4.8	256.21	1	255.00	245.00	3.8	5,826	0.07%
2021/02/26	1.2	262.92	0.2	259.50	260.50	1	5,814	0.02%
2021/02/25	24.2	297.96	5	304.64	270.00	19.2	5,776	0.33%
2021/02/24	1	288.00	3	286.00	288.00	-2	5,346	-0.04%
2021/02/23	4	267.00	7	265.86	262.00	-3	5,197	-0.06%
2021/02/22	0.2	254.00	1	254.00	254.00	-0.8	4,954	-0.02%
2021/02/19	8	223.25	15	220.93	231.00	-7	5,022	-0.14%
2021/02/18	5	209.80	2	215.25	210.00	3	5,008	0.06%
2021/02/17	8	211.63	2	220.00	208.00	6	5,015	0.12%
2021/02/05	1	209.00	1	209.00	220.00	0	4,968	0.00%
2021/02/04	0	0.00	3	199.83	200.00	-3	4,978	-0.06%
2021/02/03	6	200.00	0	0.00	198.50	6	5,008	0.12%
2021/02/02	1	183.00	4	193.00	198.00	-3	5,037	-0.06%
2021/02/01	1.2	183.25	4	188.00	184.50	-2.8	5,057	-0.06%
2021/01/29	1	184.50	0	0.00	184.50	1	5,043	0.02%
2021/01/28	0	0.00	3	194.50	192.50	-3	5,091	-0.06%
2021/01/27	1	193.00	3	198.33	195.00	-2	5,163	-0.04%
2021/01/26	4	200.13	0	0.00	195.00	4	5,186	0.08%
2021/01/25	3	203.00	9	209.44	203.00	-6	5,185	-0.12%
2021/01/22	6	209.83	3	213.67	207.00	3	5,215	0.06%
2021/01/21	6	209.17	1	208.50	213.50	5	5,289	0.09%
2021/01/20	1	207.00	10	207.00	207.00	-9	5,496	-0.16%
2021/01/19	10	209.25	0	0.00	206.00	10	5,514	0.18%
2021/01/18	0	0.00	1.3	210.60	210.00	-1.3	5,560	-0.02%
2021/01/15	2	195.50	2	199.00	199.00	0	5,503	0.00%
2021/01/14	1	195.50	2.5	197.60	189.00	-1.5	5,417	-0.03%
2021/01/13	5	206.90	12	209.58	202.00	-7	5,323	-0.13%
2021/01/12	4.1	215.12	7	218.00	213.50	-2.9	5,269	-0.06%
2021/01/11	2	214.50	0	0.00	212.50	2	5,204	0.04%
2021/01/08	0	0.00	2	222.50	222.50	-2	5,218	-0.04%
2021/01/07	2	224.00	6	226.67	225.00	-4	5,228	-0.08%
2021/01/06	3	226.83	1	229.50	225.50	2	5,209	0.04%
2021/01/05	1	231.00	1	230.00	230.50	0	5,220	0.00%
2021/01/04	2	230.50	1	231.50	229.00	1	5,227	0.02%
2020/12/31	10	252.25	9	253.94	241.00	1	5,212	0.02%
2020/12/30	3	244.50	3	243.17	246.50	0	5,118	0.00%
2020/12/29	13	246.27	10	245.10	242.00	3	5,073	0.06%
2020/12/28	7	242.36	9.1	240.11	244.50	-2.1	5,001	-0.04%
2020/12/25	3	232.67	7	233.14	231.00	-4	4,950	-0.08%
2020/12/24	5.1	227.33	0	0.00	226.00	5.1	4,948	0.10%
2020/12/23	1	232.50	0	0.00	233.00	1	4,959	0.02%
2020/12/22	4.1	236.21	5	235.80	237.00	-0.9	4,986	-0.02%
2020/12/21	2	232.25	2	239.00	233.50	0	4,990	0.00%
2020/12/18	6	242.75	5	244.60	238.50	1	4,982	0.02%
2020/12/17	24	252.69	22	250.68	240.50	2	5,021	0.04%
2020/12/16	11	240.00	14	244.11	248.50	-3	4,909	-0.06%
2020/12/15	2	230.83	3	228.17	226.00	-1	5,047	-0.02%
2020/12/14	8.2	246.10	4	246.13	238.50	4.2	5,032	0.08%
2020/12/11	2	216.75	4	222.75	237.50	-2	4,937	-0.04%
2020/12/10	3.1	219.42	2	216.00	216.00	1.1	4,882	0.02%
2020/12/09	2.2	237.86	1	233.00	234.50	1.2	4,796	0.03%
2020/12/08	5	242.58	5	242.40	236.00	0	4,776	0.00%
2020/12/07	3	260.50	1	266.50	255.50	2	4,665	0.04%
2020/12/04	2	263.50	2	266.25	266.00	0	4,665	0.00%
2020/12/03	3.1	262.23	1	264.00	260.00	2.1	4,726	0.04%
2020/12/02	7	271.64	5	270.70	267.50	2	4,730	0.04%
2020/12/01	4	280.25	3	277.33	274.00	1	4,747	0.02%
2020/11/30	14	293.68	12	290.04	286.00	2	4,774	0.04%
2020/11/27	3	290.50	4	288.63	292.00	-1	4,452	-0.02%
2020/11/25	0	0.00	2	278.50	276.00	-2	4,446	-0.04%
2020/11/24	2	275.50	0	0.00	274.50	2	4,451	0.04%
2020/11/23	0	0.00	2	278.75	277.50	-2	4,506	-0.04%
2020/11/20	7	276.64	5	274.20	274.00	2	4,575	0.04%
2020/11/19	6	286.25	4	288.88	280.50	2	4,582	0.04%
2020/11/18	3.1	283.24	6	282.00	287.00	-2.9	4,550	-0.06%
2020/11/17	3	269.17	7	274.93	277.00	-4	4,617	-0.09%
2020/11/16	4	263.88	16	267.16	265.00	-12	4,598	-0.26%
2020/11/13	15	266.47	6	265.92	268.50	9	4,623	0.19%
2020/11/12	7	267.79	8	273.69	264.50	-1	4,625	-0.02%
2020/11/11	11	278.82	3	277.33	279.00	8	4,559	0.18%
2020/11/10	9	278.28	7	277.14	272.00	2	4,573	0.04%
2020/11/09	9	289.94	9	286.75	285.00	0	4,571	0.00%
2020/11/06	2.1	295.48	11	295.45	296.00	-8.9	4,622	-0.19%
2020/11/05	10	292.05	11	295.18	292.00	-1	4,673	-0.02%
2020/11/04	10	282.70	6	275.92	290.00	4	4,689	0.09%
2020/11/03	6	288.33	3	284.33	280.50	3	4,660	0.06%
2020/11/02	3	291.97	3	291.50	288.00	0	4,729	0.00%
2020/10/30	6.2	293.40	2	294.50	293.00	4.2	4,734	0.09%
2020/10/29	11	294.55	7	298.07	298.00	4	4,709	0.08%
2020/10/28	16	309.47	5	309.60	297.00	11	4,687	0.23%
2020/10/27	3	318.17	2	322.50	324.50	1	4,428	0.02%
2020/10/26	11	333.15	10	328.50	320.00	1	4,371	0.02%
2020/10/23	14	345.50	6	347.33	343.00	8	4,393	0.18%
2020/10/22	4	346.38	4	345.25	343.00	0	4,372	0.00%
2020/10/21	3	351.33	4	348.50	347.50	-1	4,380	-0.02%
2020/10/20	1	350.00	3	351.00	351.00	-2	4,380	-0.05%
2020/10/19	2	344.25	2	348.50	345.00	0	4,444	0.00%
2020/10/16	0	0.00	1	348.00	344.00	-1	4,431	-0.02%
2020/10/15	6	342.50	5	339.60	338.00	1	4,524	0.02%
2020/10/14	8	351.00	5	347.30	345.50	3	4,524	0.07%
2020/10/13	1	350.00	2	350.50	350.50	-1	4,548	-0.02%
2020/10/12	1	353.00	2	352.00	349.00	-1	4,651	-0.02%
2020/10/08	1	342.00	3	345.17	349.50	-2	4,628	-0.04%
2020/10/07	1	340.50	2	339.00	338.50	-1	4,573	-0.02%
2020/10/05	2	341.00	2	343.00	344.00	0	4,614	0.00%
2020/09/30	8	336.69	6	339.17	342.00	2	4,623	0.04%
2020/09/29	4	337.88	5	333.50	331.00	-1	4,614	-0.02%
2020/09/28	7	352.14	3	349.00	343.50	4	4,689	0.09%
2020/09/25	6	351.67	12	348.75	357.00	-6	4,718	-0.13%
2020/09/24	9	335.78	10	344.35	345.50	-1	4,785	-0.02%
2020/09/23	9	337.11	6	338.00	336.00	3	4,796	0.06%
2020/09/22	16	333.09	11	340.23	333.00	5	4,843	0.10%
2020/09/21	7	365.50	3	364.17	359.50	4	4,758	0.08%
2020/09/18	1	352.00	4	359.38	367.00	-3	4,698	-0.06%
2020/09/17	1	328.00	8	330.27	334.50	-7	4,477	-0.16%
2020/09/16	3	328.33	3	331.17	324.50	0	4,464	0.00%
2020/09/15	0	0.00	1	316.00	328.50	-1	4,437	-0.02%
2020/09/14	1	303.00	1	304.50	312.50	0	4,488	0.00%
2020/09/11	0	0.00	1.1	305.12	306.00	-1.1	4,440	-0.03%
2020/09/10	2	301.00	2	302.50	301.50	0	4,397	0.00%
2020/09/09	1	298.50	1	307.50	302.00	0	4,361	0.00%
2020/09/08	4	269.88	9	287.56	309.50	-5	4,352	-0.11%
2020/09/07	10	291.15	2	282.00	283.50	8	4,376	0.18%
2020/09/04	5	294.40	4	301.75	300.00	1	4,377	0.02%
2020/09/03	5	307.60	4	312.00	306.00	1	4,422	0.02%
2020/09/02	3	331.83	0	0.00	329.50	3	4,374	0.07%
2020/09/01	4	333.25	9	335.44	330.00	-5	4,360	-0.11%
2020/08/31	6	338.00	3	331.50	339.50	3	4,326	0.07%
2020/08/28	1	315.50	6	326.50	322.00	-5	4,298	-0.12%
2020/08/27	8	329.13	6	332.92	320.50	2	4,276	0.05%
2020/08/26	7	328.43	5	325.60	330.00	2	4,227	0.05%
2020/08/25	1.2	303.42	7	300.15	303.00	-5.8	4,205	-0.14%
2020/08/24	6	298.42	5	300.10	299.00	1	4,188	0.02%
2020/08/21	6	293.25	1	297.00	293.50	5	4,166	0.12%
2020/08/20	1	346.69	2	342.00	303.00	-1	4,068	-0.02%
2020/08/19	3	333.00	4	329.38	336.50	-1	4,045	-0.02%
2020/08/18	2	292.50	3	295.00	306.50	-1	4,028	-0.02%
2020/08/17	2	274.75	6	278.75	280.00	-4	3,992	-0.10%
2020/08/14	4	277.50	6	277.92	275.00	-2	4,238	-0.05%
2020/08/13	4	271.13	10	275.20	269.50	-6	4,159	-0.14%
2020/08/12	6	268.25	3	271.17	278.50	3	4,053	0.07%
2020/08/11	4	251.00	0	0.00	253.50	4	3,946	0.10%
2020/08/10	1	234.00	4	239.88	246.50	-3	3,898	-0.08%
2020/08/07	1	225.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	7	235.48	5	235.00	221.00	2	3,827	0.05%
2020/08/05	0	0.00	3	234.50	226.50	-3	3,743	-0.08%
2020/08/03	0	0.00	1	185.00	203.50	-1	3,756	-0.03%
2020/07/29	4	173.25	1	153.50	153.50	3	3,833	0.08%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/23	8	234.50	1	234.50	224.50	7	3,790	0.18%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	5	201.40	13	198.00	194.50	-8	3,912	-0.20%
2020/07/20	1	216.00	3	216.00	216.00	-2	3,895	-0.05%
2020/07/16	6	277.08	1	266.50	266.50	5	4,085	0.12%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	4.3	407.82	1	420.00	405.00	3.3	3,946	0.08%
2020/07/09	0	0.00	0.6	453.00	450.00	-0.6	3,890	-0.02%
2020/07/08	0	0.00	2	422.75	433.50	-2	3,868	-0.05%
2020/07/07	3	385.33	8	384.06	394.50	-5	3,871	-0.13%
2020/07/06	5	349.30	8	355.13	359.00	-3	3,749	-0.08%
2020/07/03	22	318.20	8	318.44	326.50	14	3,679	0.38%
2020/07/02	4	291.88	9	287.06	297.00	-5	3,538	-0.14%
2020/07/01	5	260.30	13.1	268.40	270.00	-8.1	3,447	-0.24%
2020/06/30	5	246.00	0	0.00	249.00	5	3,353	0.15%
2020/06/29	0	0.00	1	242.00	241.50	-1	3,333	-0.03%
2020/06/24	2	235.50	0	0.00	228.00	2	3,300	0.06%
2020/06/23	1	234.00	1	246.00	240.00	0	3,276	0.00%
2020/06/22	5	260.00	1	267.00	260.00	4	3,249	0.12%
2020/06/19	6	249.50	4	246.25	251.00	2	3,215	0.06%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	8	226.06	2	209.50	191.50	6	3,080	0.19%
2020/06/10	1	212.50	4	196.13	212.50	-3	2,963	-0.10%
2020/06/09	5	188.70	3	189.17	193.50	2	2,913	0.07%
2020/06/08	0	0.00	2.6	171.44	176.00	-2.6	2,801	-0.09%
2020/06/05	0	0.00	10	156.40	160.00	-10	2,761	-0.36%
2020/06/04	4	151.88	9	152.67	150.50	-5	2,754	-0.18%
2020/06/03	2	152.25	7	150.57	152.50	-5	2,737	-0.18%
2020/06/02	0	0.00	7	143.43	144.00	-7	2,706	-0.26%
2020/06/01	6	135.33	0.1	137.50	138.50	5.9	2,681	0.22%
2020/05/29	2	139.50	10	145.10	139.50	-8	2,654	-0.30%
2020/05/28	1	127.00	0	0.00	134.00	1	2,596	0.04%
2020/05/27	0	0.00	3	130.00	126.00	-3	2,615	-0.11%
2020/05/26	3	132.00	1	132.50	123.50	2	2,638	0.08%
2020/05/25	0	0.00	2	131.50	132.50	-2	2,589	-0.08%
2020/05/22	3	122.67	2	124.50	125.00	1	2,545	0.04%
2020/05/21	6	117.17	1	114.50	114.50	5	2,478	0.20%
2020/05/20	7	125.93	20	122.30	127.00	-13	2,458	-0.53%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/15	2	95.80	0	0.00	95.80	2	2,151	0.09%
2020/05/14	0	0.00	17	87.10	87.10	-17	2,131	-0.80%
2020/05/13	2	74.10	2	78.60	79.20	0	2,079	0.00%
2020/05/12	1	74.00	0.3	71.80	72.00	0.7	2,016	0.04%
2020/05/11	3	73.00	0	0.00	73.00	3	1,979	0.15%
2020/05/08	3	75.40	1	75.40	75.20	2	1,939	0.10%
2020/05/07	3	72.00	0	0.00	74.00	3	1,891	0.16%
2020/05/06	2	74.30	0	0.00	68.00	2	1,838	0.11%
2020/05/05	2	67.70	0	0.00	67.70	2	1,795	0.11%
2020/05/04	10	55.90	0	0.00	61.60	10	1,715	0.58%
2020/04/28	0	0.00	1	51.60	51.60	-1	1,625	-0.06%
2020/04/27	0	0.00	1	56.50	55.80	-1	1,583	-0.06%
2020/04/24	10	53.10	15	53.70	55.10	-5	1,505	-0.33%
2020/04/23	10	48.24	20	51.57	51.70	-10	1,350	-0.74%
2020/04/22	38	47.40	23	47.49	47.00	15	1,252	1.20%
2020/04/21	10	46.10	4.4	46.00	46.10	5.6	1,106	0.51%
2020/04/14	4	31.85	6	32.07	31.55	-2	795	-0.25%
2020/04/13	0	0.00	9	31.03	31.30	-9	778	-1.16%
2020/04/10	0	0.00	1	30.15	29.95	-1	758	-0.13%
2020/04/09	4	29.36	4	29.96	30.10	0	766	0.00%
2020/04/08	0	0.00	2	29.40	29.85	-2	758	-0.26%
2020/04/07	0	0.00	1	27.50	27.60	-1	732	-0.14%
2020/04/06	1	24.90	3	26.82	27.00	-2	755	-0.26%
2020/03/26	1	25.65	0	0.00	25.05	1	790	0.13%
2020/03/24	0	0.00	2	23.13	23.15	-2	770	-0.26%
2020/03/16	2	26.25	0	0.00	25.40	2	725	0.28%
2020/03/13	2	25.73	0	0.00	26.50	2	718	0.28%
2020/03/12	1	29.10	0	0.00	28.50	1	696	0.14%
2020/03/09	0	0.00	1	31.20	30.75	-1	712	-0.14%
2020/03/04	1	30.30	0	0.00	30.50	1	690	0.14%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/27	3	31.00	0	0.00	31.30	3	662	0.45%
2020/02/20	1	30.35	1	31.15	30.55	0	588	0.00%
2020/02/18	0	29.05	1	29.60	29.25	-1	577	-0.17%
2020/02/17	0	28.90	1	29.10	29.10	-1	574	-0.17%
2020/02/14	1	28.80	0	0.00	28.80	1	571	0.17%
2020/02/12	0	0.00	1	29.35	29.45	-1	565	-0.18%
2020/02/10	0	0.00	1	28.60	28.30	-1	552	-0.18%
2020/02/04	0	0.00	2	27.00	27.00	-2	538	-0.37%
2020/01/31	2	27.70	0	0.00	27.80	2	530	0.38%
2020/01/20	3	29.10	0	0.00	29.15	3	539	0.56%
2020/01/17	0	0.00	1	29.50	29.25	-1	534	-0.19%
2020/01/14	0	0.00	1	30.30	29.90	-1	530	-0.19%
2020/01/10	0	0.00	1	29.40	29.60	-1	520	-0.19%
2020/01/08	1	29.30	0	0.00	29.40	1	520	0.19%
2020/01/06	1	30.60	0	0.00	30.55	1	509	0.20%
2019/12/30	2	29.65	0	0.00	29.80	2	481	0.42%
2019/12/27	0	0.00	4.2	31.63	31.70	-4.2	453	-0.92%
2019/12/26	0	0.00	1	30.30	31.00	-1	426	-0.23%
2019/12/23	1	29.65	0	0.00	29.40	1	402	0.25%
2019/12/18	1	29.25	0	0.00	29.15	1	395	0.25%
2019/12/05	1	31.00	2	30.98	30.80	-1	375	-0.27%
2019/12/02	1	28.85	0	0.00	28.40	1	351	0.28%
2019/11/22	0	0.00	1	30.00	29.80	-1	354	-0.28%
2019/11/21	0	0.00	3	30.35	29.50	-3	345	-0.87%
2019/11/20	0	0.00	4	28.15	29.35	-4	324	-1.23%
2019/11/18	3	27.53	0	0.00	27.15	3	305	0.98%
2019/11/15	0	0.00	10	27.86	27.90	-10	319	-3.13%
2019/11/13	2	26.60	0	0.00	26.65	2	326	0.61%
2019/11/06	3	26.55	0	0.00	26.60	3	334	0.90%
2019/10/30	0	0.00	2	27.30	27.25	-2	342	-0.58%
2019/10/16	2	27.50	0	0.00	27.60	2	353	0.57%
2019/10/08	2	27.65	0	0.00	27.70	2	358	0.56%
2019/10/04	3	27.73	0	0.00	27.90	3	354	0.85%
2019/10/03	2	28.20	0	0.00	28.40	2	346	0.58%
2019/10/02	2	28.30	0	0.00	28.60	2	343	0.58%
2019/09/27	0	0.00	2	29.00	29.05	-2	340	-0.59%
2019/09/25	0	0.00	1	29.40	29.20	-1	341	-0.29%
2019/09/17	0	0.00	10	29.50	29.60	-10	335	-2.98%
2019/09/16	3	29.30	3	29.53	29.20	0	329	0.00%
2019/09/12	0	0.00	2	29.10	29.15	-2	328	-0.61%
2019/09/11	0	0.00	2	29.00	28.95	-2	329	-0.61%
2019/09/09	0	0.00	1	29.45	29.50	-1	328	-0.30%
2019/09/05	0	0.00	1	29.90	29.90	-1	331	-0.30%
2019/09/03	8	30.65	0	0.00	30.50	8	321	2.49%
2019/09/02	0	0.00	16	30.28	30.50	-16	310	-5.16%
2019/08/30	0	0.00	5	29.70	29.75	-5	300	-1.66%
2019/08/23	11	29.84	0	0.00	29.80	11	292	3.76%
2019/08/22	2	30.55	5	30.68	30.70	-3	280	-1.07%
2019/08/21	0	0.00	1	30.50	30.50	-1	276	-0.36%
2019/08/20	1	30.80	0	0.00	30.90	1	271	0.37%
2019/08/19	0	0.00	6	30.07	30.75	-6	252	-2.38%
2019/08/16	0	0.00	6	29.32	29.30	-6	234	-2.56%
2019/08/13	0	0.00	1	29.05	29.15	-1	226	-0.44%
2019/08/08	0	0.00	1	29.00	29.00	-1	225	-0.44%
2019/08/05	0	0.00	2	29.30	28.90	-2	226	-0.88%
2019/07/30	1	28.60	0	0.00	28.70	1	214	0.47%
2019/07/26	8	28.97	0	0.00	29.00	8	211	3.78%
2019/07/25	6	28.93	0	0.00	29.05	6	211	2.83%
2019/07/22	0	0.00	2	29.65	29.65	-2	212	-0.94%
2019/07/18	0	0.00	2	29.58	29.35	-2	208	-0.96%
2019/07/16	0	0.00	1	29.05	28.85	-1	198	-0.50%
2019/07/15	1	28.95	3	29.15	28.95	-2	196	-1.02%
2019/07/12	5	28.30	0	0.00	28.45	5	193	2.59%
2019/06/27	3	27.65	0	0.00	27.80	3	219	1.37%
2019/06/20	0	0.00	1	28.65	28.65	-1	224	-0.45%
2019/06/19	2	28.20	0	0.00	28.30	2	224	0.89%
2019/06/17	0	0.00	2	29.20	28.85	-2	229	-0.87%
2019/06/14	0	0.00	6	28.60	28.65	-6	230	-2.61%
2019/06/06	0	0.00	1	27.35	27.60	-1	285	-0.35%
2019/05/17	3	27.13	0	0.00	26.85	3	543	0.55%
2019/05/13	2	27.10	0	0.00	27.00	2	553	0.36%
2019/05/10	1	27.00	0	0.00	27.20	1	555	0.18%
2019/05/09	2	28.10	0	0.00	27.40	2	559	0.36%
2019/04/01	5	29.00	0	0.00	28.95	5	560	0.89%
2019/03/19	0	0.00	1	29.75	29.35	-1	552	-0.18%
2019/03/18	2	28.75	0	0.00	29.00	2	550	0.36%
2019/03/15	2	29.20	0	0.00	29.45	2	541	0.37%
2019/03/14	9.1	30.41	0	0.00	30.00	9.1	526	1.72%
2019/03/13	4	31.22	0	0.00	31.10	4	511	0.78%
2019/03/08	8	33.05	7	33.49	33.10	1	504	0.20%
2019/03/06	0	0.00	1	32.00	32.00	-1	463	-0.22%
2019/03/05	0	0.00	11	32.05	31.80	-11	463	-2.37%
2019/03/04	0	0.00	1	31.80	32.05	-1	462	-0.22%
2019/02/27	1	31.10	0	0.00	31.55	1	455	0.22%
2019/02/26	7	31.01	2	31.35	31.10	5	460	1.09%
2019/02/25	4	31.13	1	32.15	30.95	3	461	0.65%
2019/02/22	2	31.75	0	0.00	31.50	2	454	0.44%
2019/02/21	0	0.00	2	32.30	32.25	-2	447	-0.45%
2019/02/20	0	0.00	5	32.20	32.00	-5	431	-1.16%
2019/02/18	0	0.00	21	31.94	32.70	-21	387	-5.42%
2019/02/15	0	0.00	6	29.82	29.75	-6	322	-1.86%
2019/02/14	0	0.00	8	29.07	29.10	-8	299	-2.67%
2019/02/13	0	0.00	2	28.48	28.50	-2	290	-0.69%
2019/02/11	0	0.00	2	28.30	28.35	-2	295	-0.68%
2019/01/30	0	0.00	2	28.08	28.05	-2	299	-0.67%
2019/01/29	0	0.00	2	28.08	27.70	-2	315	-0.63%
2019/01/25	0	0.00	4	27.81	27.45	-4	315	-1.27%
2019/01/24	0	0.00	2	27.90	27.65	-2	315	-0.63%
2019/01/22	0	0.00	3	27.70	27.30	-3	316	-0.95%
2019/01/14	4	27.00	0	0.00	26.85	4	365	1.09%
2019/01/10	1	27.60	1	28.30	27.60	0	388	0.00%
2019/01/09	11	27.94	0	0.00	27.80	11	401	2.74%
2019/01/08	0	0.00	9	28.65	28.40	-9	402	-2.24%
2019/01/04	2	26.80	0	0.00	26.80	2	401	0.50%
2019/01/02	0	0.00	1	26.65	26.60	-1	474	-0.21%
2018/12/26	1	26.35	0	0.00	26.20	1	575	0.17%
2018/12/25	2	26.20	0	0.00	26.20	2	581	0.34%
2018/12/21	0	0.00	1	26.90	26.75	-1	590	-0.17%
2018/12/20	0	0.00	1	26.75	26.70	-1	596	-0.17%
2018/12/19	2	26.50	0	0.00	26.45	2	604	0.33%
2018/12/12	0	0.00	1	27.00	26.70	-1	623	-0.16%
2018/12/11	0	0.00	1	26.85	26.70	-1	631	-0.16%
2018/12/10	4	26.60	0	0.00	26.55	4	641	0.62%
2018/12/07	1	26.95	1	27.00	27.00	0	681	0.00%
2018/12/06	3	26.93	0	0.00	26.85	3	709	0.42%
2018/12/04	2	27.98	0	0.00	27.75	2	738	0.27%
2018/11/30	1	28.70	0	0.00	28.55	1	780	0.13%
2018/11/29	0	0.00	1	28.50	28.50	-1	768	-0.13%
2018/11/26	0	0.00	1	27.80	27.90	-1	757	-0.13%
2018/11/23	1	27.30	4	28.13	27.70	-3	756	-0.40%
2018/11/22	1	27.40	1	27.80	27.60	0	748	0.00%
2018/11/21	1	26.65	1	27.00	27.05	0	744	0.00%
2018/11/19	2	27.00	0	0.00	27.05	2	743	0.27%
2018/11/15	0	0.00	1	27.10	26.80	-1	745	-0.13%
2018/11/14	0	0.00	1	27.05	27.10	-1	745	-0.13%
2018/11/13	1	26.50	1	26.80	27.05	0	747	0.00%
2018/11/12	2	27.50	0	0.00	27.10	2	747	0.27%
2018/11/09	7	27.99	5	28.55	27.65	2	747	0.27%
2018/11/08	0	0.00	1	28.60	28.35	-1	747	-0.13%
2018/11/07	1	28.30	0	0.00	28.30	1	744	0.13%
2018/11/06	5	28.86	9	29.13	28.60	-4	749	-0.53%
2018/11/05	1	26.80	0	0.00	26.95	1	734	0.14%
2018/11/02	0	0.00	1	27.10	26.95	-1	734	-0.14%
2018/10/31	0	0.00	1	26.90	26.60	-1	736	-0.14%
2018/10/30	3	26.65	1	27.10	26.55	2	739	0.27%
2018/10/29	4	27.10	1	28.10	26.90	3	740	0.41%
2018/10/26	1	27.50	4	27.96	27.80	-3	735	-0.41%
2018/10/25	3	27.73	0	0.00	27.75	3	731	0.41%
2018/10/24	1	28.60	2	29.30	28.70	-1	726	-0.14%
2018/10/23	1	29.40	1	29.90	29.20	0	717	0.00%
2018/10/22	28	29.97	2	30.08	29.35	26	708	3.67%
2018/10/19	8	28.20	4	28.89	29.15	4	694	0.58%
2018/10/18	2	29.05	13	29.13	28.70	-11	687	-1.60%
2018/10/17	2	27.00	6	27.31	28.25	-4	671	-0.60%
2018/10/16	0	0.00	2	27.00	26.90	-2	660	-0.30%
2018/10/15	3	25.70	5	26.79	26.55	-2	658	-0.30%
2018/10/12	0	0.00	2	26.30	26.05	-2	655	-0.31%
2018/10/11	12	26.24	1	26.30	26.20	11	652	1.69%
2018/10/09	13	30.08	2	29.65	29.10	11	630	1.74%
2018/10/08	5	30.85	16	31.22	31.90	-11	578	-1.90%
2018/10/05	2	29.00	1	29.40	29.00	1	511	0.20%
2018/10/04	0	0.00	22	28.80	29.40	-22	502	-4.38%
2018/10/02	1	28.50	1	28.85	28.45	0	513	0.00%
2018/09/28	1	28.10	0	0.00	28.25	1	531	0.19%
2018/09/26	1	28.35	6	28.52	28.50	-5	536	-0.93%
2018/09/25	2	27.50	0	0.00	27.40	2	532	0.38%
2018/09/20	1	28.40	0	0.00	27.70	1	533	0.19%
2018/09/19	2	27.90	0	0.00	27.80	2	541	0.37%
2018/09/17	4	29.45	0	0.00	29.00	4	540	0.74%
2018/09/13	2	29.30	3	30.53	29.20	-1	531	-0.19%
2018/09/12	0	0.00	2	28.65	29.20	-2	495	-0.40%
2018/09/11	0	0.00	1	26.55	26.55	-1	472	-0.21%
2018/09/07	2	28.55	4	28.38	28.95	-2	447	-0.45%
2018/09/06	0	0.00	2	26.45	26.40	-2	412	-0.49%
2018/08/23	6	26.60	0	0.00	26.40	6	598	1.00%
2018/08/21	2	25.50	0	0.00	25.70	2	651	0.31%
2018/08/13	1	26.50	0	0.00	26.35	1	758	0.13%
2018/07/30	1	28.70	0	0.00	28.60	1	1,254	0.08%
2018/07/23	1	29.20	0	0.00	28.80	1	1,802	0.06%
2018/07/18	1	30.20	0	0.00	30.05	1	1,863	0.05%
2018/07/17	2	31.10	0	0.00	31.10	2	1,877	0.11%
2018/07/13	1	32.10	0	0.00	31.70	1	1,924	0.05%
2018/07/11	0	0.00	3	32.33	31.65	-3	1,944	-0.15%
2018/07/10	2	29.30	0	0.00	31.00	2	1,950	0.10%
2018/07/04	2	29.50	0	0.00	29.10	2	2,132	0.09%
2018/07/02	1	30.80	0	0.00	30.60	1	2,208	0.05%
2018/06/25	1	33.00	0	0.00	32.80	1	2,227	0.04%
2018/06/15	1	32.90	0	0.00	33.20	1	2,318	0.04%
2018/06/14	1	32.90	0	0.00	32.85	1	2,338	0.04%
2018/06/11	0	0.00	1	35.10	34.70	-1	2,475	-0.04%
2018/06/08	1	33.80	0	0.00	33.10	1	2,514	0.04%
2018/06/06	2	34.40	0	0.00	34.45	2	2,494	0.08%
2018/06/05	2	35.85	0	0.00	35.45	2	2,487	0.08%
2018/06/04	0	0.00	15	36.17	35.90	-15	2,490	-0.60%
2018/06/01	0	0.00	17	36.89	36.50	-17	2,497	-0.68%
2018/05/31	0	0.00	1	34.20	36.25	-1	2,534	-0.04%
2018/05/30	1	35.05	2	35.25	34.60	-1	2,564	-0.04%
2018/05/29	3	37.27	1	37.80	35.75	2	2,547	0.08%
2018/05/28	31	36.62	0	0.00	36.45	31	2,557	1.21%
2018/05/25	5	37.11	0	0.00	36.80	5	2,556	0.20%
2018/05/24	7	37.74	3	38.00	37.60	4	2,532	0.16%
2018/05/22	0	0.00	1	38.35	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	2	37.65	37.50	-2	2,476	-0.08%
2018/05/18	2	36.90	0	0.00	37.15	2	2,467	0.08%
2018/05/17	1	37.80	0	0.00	37.20	1	2,454	0.04%
2018/05/16	1	38.50	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	1	39.10	38.45	-1	2,403	-0.04%
2018/05/14	0	0.00	4	37.93	39.00	-4	2,370	-0.17%
2018/05/11	4.5	36.68	0	0.00	36.05	4.5	2,323	0.19%
2018/05/10	6.4	37.01	2	37.70	37.90	4.4	2,277	0.20%
2018/05/09	10	37.60	0	0.00	37.60	10	2,226	0.45%
2018/05/08	15	39.85	4	40.93	39.65	11	2,153	0.51%
2018/05/07	4	39.30	0	0.00	40.70	4	2,087	0.19%
2018/05/04	3	40.70	10	38.76	40.40	-7	1,959	-0.36%
2018/05/03	10	39.60	16	38.87	39.60	-6	1,774	-0.34%
2018/04/27	0	0.00	3	30.32	29.80	-3	1,421	-0.21%
2018/04/26	0	0.00	17	30.26	30.00	-17	1,409	-1.21%
2018/04/25	0	0.00	1	31.45	31.50	-1	1,391	-0.07%
2018/04/24	1	30.25	0	0.00	30.00	1	1,372	0.07%
2018/04/20	0	0.00	10	31.28	31.70	-10	1,337	-0.75%
2018/04/19	10	30.68	1	31.60	31.20	9	1,325	0.68%
2018/04/17	1	30.35	1	30.00	29.85	0	1,287	0.00%
2018/04/16	2	30.80	0	0.00	30.60	2	1,273	0.16%
2018/04/13	0	0.00	2	32.50	31.80	-2	1,253	-0.16%
2018/04/12	0	0.00	4	32.19	32.30	-4	1,235	-0.32%
2018/04/11	3	30.37	0	0.00	31.85	3	1,180	0.25%
2018/04/10	0	0.00	17	31.00	30.80	-17	1,142	-1.49%
2018/04/09	10	30.05	0	0.00	30.05	10	1,055	0.95%
2018/04/02	10	27.26	0	0.00	27.00	10	971	1.03%
2018/03/29	1	27.35	0	0.00	27.50	1	947	0.11%
2018/03/28	0	0.00	0.5	27.25	27.25	-0.5	936	-0.05%
2018/03/27	0	0.00	4	27.76	27.70	-4	936	-0.43%
2018/03/26	0	0.00	2	28.15	28.35	-2	921	-0.22%
2018/03/23	5	25.64	0	0.00	26.60	5	885	0.56%
2018/03/22	0	0.00	1	28.00	26.80	-1	865	-0.12%
2018/03/21	3	27.82	0	0.00	27.55	3	844	0.36%
2018/03/19	0	0.00	2	27.78	28.10	-2	796	-0.25%
2018/03/16	2	26.55	0	0.00	27.30	2	748	0.27%
2018/03/15	14	26.81	13	27.50	27.30	1	717	0.14%
2018/03/14	2	26.30	9	26.21	26.45	-7	634	-1.10%
2018/03/08	2	24.90	7	24.69	24.60	-5	556	-0.90%
2018/03/06	3	24.83	1	26.30	25.15	2	517	0.39%
2018/03/05	0	0.00	8	24.72	25.15	-8	458	-1.74%
2018/03/01	10	22.88	0	0.00	23.40	10	384	2.60%
2018/02/21	0	0.00	1	20.55	20.55	-1	330	-0.30%
2018/02/12	1	19.80	0	0.00	19.85	1	340	0.29%
2018/01/10	0	0.00	1	21.75	21.85	-1	326	-0.31%
2018/01/09	1	21.50	2	21.40	21.85	-1	323	-0.31%
2018/01/08	2	21.80	0	0.00	21.80	2	322	0.62%
2018/01/02	0	0.00	2	20.45	20.45	-2	297	-0.67%