合一 (4743)-玉山-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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/11/22	3	106.00	4.5	106.56	103.50	-1.5	2,177	-0.07%
2024/11/21	1.2	106.83	1	107.50	105.00	0.2	2,163	0.01%
2024/11/20	6.1	106.50	2.1	106.52	106.50	4	2,165	0.18%
2024/11/19	5.1	105.40	0	0.00	105.00	5.1	2,142	0.24%
2024/11/18	8.1	102.40	2.5	102.00	101.50	5.6	2,087	0.27%
2024/11/15	10.8	107.94	8.1	107.62	107.50	2.7	2,016	0.13%
2024/11/14	5.8	107.26	3	108.17	106.50	2.8	1,981	0.14%
2024/11/13	32.9	110.64	2.8	113.65	110.50	30.2	1,860	1.62%
2024/11/12	13.5	117.03	30	123.00	115.50	-16.5	1,816	-0.91%
2024/11/11	1	124.50	2.1	124.50	124.50	-1.1	1,734	-0.06%
2024/11/08	6.4	125.33	3	124.00	123.50	3.4	1,740	0.20%
2024/11/07	13	124.96	3	125.00	125.50	10	1,746	0.57%
2024/11/06	0.2	123.95	4.3	123.12	122.00	-4.2	1,760	-0.24%
2024/11/05	2.4	126.05	0	0.00	126.50	2.4	1,737	0.14%
2024/11/01	0	0.00	2	129.00	129.50	-2	1,846	-0.11%
2024/10/30	2.3	127.85	0	0.00	128.50	2.3	1,869	0.12%
2024/10/29	1.1	130.95	2	129.51	129.50	-1	1,864	-0.05%
2024/10/28	2.2	130.80	6	131.83	130.50	-3.8	1,848	-0.20%
2024/10/25	1.1	134.30	2.1	135.96	133.00	-1	1,824	-0.06%
2024/10/24	6.2	140.50	1	140.00	138.00	5.2	1,821	0.28%
2024/10/23	0	0.00	0.1	138.50	138.00	-0.1	1,933	0.00%
2024/10/22	1	139.50	0	139.00	139.00	1	2,079	0.05%
2024/10/21	1	139.50	1	139.50	140.00	0	2,411	0.00%
2024/10/18	1.6	139.38	0	0.00	139.00	1.6	2,490	0.06%
2024/10/17	2.1	141.02	2	141.50	140.00	0.1	2,588	0.00%
2024/10/16	0	0.00	0.1	138.50	138.50	-0.1	2,722	0.00%
2024/10/15	0	0.00	1	139.50	140.00	-1	2,734	-0.04%
2024/10/11	0.5	138.00	2.1	137.74	137.00	-1.6	2,794	-0.06%
2024/10/09	2.2	141.54	1	138.50	139.00	1.2	2,809	0.04%
2024/10/08	2.1	142.82	0	0.00	142.50	2.1	2,802	0.07%
2024/10/07	0.3	140.10	1.4	141.30	139.00	-1.2	2,809	-0.04%
2024/10/04	0.2	142.30	1	141.50	142.00	-0.8	2,806	-0.03%
2024/10/01	0.1	143.00	1	144.00	144.50	-1	2,810	-0.03%
2024/09/30	3	144.33	4.4	143.53	143.00	-1.4	2,837	-0.05%
2024/09/27	4.5	143.54	2	143.50	141.50	2.5	2,843	0.09%
2024/09/26	0.1	140.50	5	140.00	140.50	-5	2,869	-0.17%
2024/09/25	2.1	142.00	2	141.75	142.00	0.1	2,894	0.00%
2024/09/24	1	141.00	3.4	140.65	140.00	-2.4	2,960	-0.08%
2024/09/23	2.9	141.47	3.6	143.39	141.50	-0.7	2,983	-0.02%
2024/09/19	2	144.75	0	145.00	145.00	2	3,066	0.06%
2024/09/18	5.1	145.08	1	147.50	143.00	4.1	3,063	0.13%
2024/09/16	4.2	145.41	2	145.00	146.50	2.2	3,078	0.07%
2024/09/13	7	156.00	3	154.67	154.50	4	3,056	0.13%
2024/09/12	1	152.00	7.4	155.88	157.00	-6.4	3,061	-0.21%
2024/09/11	1	151.00	0	0.00	151.00	1	3,045	0.03%
2024/09/10	3	155.17	3	153.50	150.50	0	3,060	0.00%
2024/09/09	4	154.75	5.5	155.00	155.00	-1.5	3,039	-0.05%
2024/09/06	1.7	146.79	0.1	147.00	145.50	1.6	2,977	0.05%
2024/09/05	0.2	147.94	0.7	147.75	146.50	-0.4	2,990	-0.01%
2024/09/04	9.1	150.03	7.2	150.36	150.00	2	3,001	0.06%
2024/09/03	3.9	158.39	1.1	159.44	157.50	2.7	2,979	0.09%
2024/09/02	2.1	160.86	3	158.67	158.50	-0.9	2,995	-0.03%
2024/08/30	4	160.38	2.2	159.41	162.00	1.8	3,029	0.06%
2024/08/29	5.2	161.40	4.1	161.90	158.00	1.1	3,033	0.04%
2024/08/28	2.1	160.74	2	162.25	161.50	0.1	3,008	0.00%
2024/08/27	1	158.50	3.1	160.68	162.00	-2.1	2,997	-0.07%
2024/08/26	3	159.66	6	160.83	158.00	-3	3,000	-0.10%
2024/08/23	2	156.75	2	157.00	158.50	0	2,979	0.00%
2024/08/22	1	157.00	3	156.83	159.00	-2	2,974	-0.07%
2024/08/21	4	155.25	6	155.17	155.00	-2	2,968	-0.07%
2024/08/20	1	156.00	3	155.50	154.00	-2	2,971	-0.07%
2024/08/19	0	0.00	2	152.00	151.50	-2	3,005	-0.07%
2024/08/16	1.6	150.15	8	150.69	152.00	-6.4	3,014	-0.21%
2024/08/15	2.2	148.00	2	148.25	147.50	0.2	3,013	0.01%
2024/08/14	8	145.44	6.3	144.94	145.00	1.7	3,020	0.06%
2024/08/13	4	142.63	6	141.92	142.00	-2	3,053	-0.07%
2024/08/12	2	143.75	7	142.79	143.00	-5	3,114	-0.16%
2024/08/09	1.4	143.46	3	143.83	141.50	-1.6	3,111	-0.05%
2024/08/08	4	141.13	3	141.17	140.50	1	3,098	0.03%
2024/08/07	1	140.00	4	139.88	139.00	-3	3,064	-0.10%
2024/08/06	15.4	136.48	24	135.25	132.50	-8.6	3,052	-0.28%
2024/08/05	14.6	142.23	16	140.69	138.50	-1.5	2,985	-0.05%
2024/08/02	5.4	157.11	4.4	156.90	153.50	1	2,924	0.03%
2024/08/01	1	160.50	1	160.00	161.00	0	2,898	0.00%
2024/07/31	6.1	161.66	6	159.92	158.50	0.1	2,899	0.00%
2024/07/30	10	160.85	9	161.72	162.50	1	2,897	0.03%
2024/07/29	22.2	166.18	20	165.83	160.00	2.2	2,870	0.08%
2024/07/26	22	177.91	22	174.25	170.00	0	2,805	0.00%
2024/07/23	37	185.93	32.2	186.45	185.00	4.8	2,687	0.18%
2024/07/22	20	184.40	30.3	185.28	185.50	-10.3	2,546	-0.40%
2024/07/19	8	171.50	5	171.30	169.00	3	2,222	0.14%
2024/07/18	13	172.04	13.1	171.66	170.00	-0.1	2,155	0.00%
2024/07/17	5.2	166.35	9.4	169.16	171.50	-4.2	2,099	-0.20%
2024/07/16	5	160.70	6	160.49	160.00	-1	2,016	-0.05%
2024/07/15	5	159.40	8	160.31	160.50	-3	2,096	-0.14%
2024/07/12	0.1	153.67	0	0.00	154.00	0.1	2,076	0.00%
2024/07/11	4.1	154.65	1	155.50	153.50	3.1	2,089	0.15%
2024/07/10	3.3	157.96	2	157.00	157.50	1.3	2,130	0.06%
2024/07/09	2.6	158.13	10.7	156.99	157.00	-8.1	2,162	-0.37%
2024/07/08	1	160.00	3	160.83	158.00	-2	2,157	-0.09%
2024/07/05	3	158.67	2.1	159.73	159.00	0.9	2,157	0.04%
2024/07/04	5.4	157.59	5.3	158.06	157.50	0.1	2,155	0.00%
2024/07/03	1	159.50	0.1	161.04	160.00	0.9	2,129	0.04%
2024/07/02	7.3	162.07	4	160.25	159.00	3.3	2,119	0.15%
2024/07/01	15.1	162.00	2	162.75	164.00	13.1	2,072	0.63%
2024/06/28	4.3	162.93	3	164.17	164.00	1.3	2,031	0.07%
2024/06/27	8.2	160.60	6	157.58	157.50	2.2	2,020	0.11%
2024/06/26	20	161.40	28.9	160.57	160.00	-8.9	1,988	-0.45%
2024/06/25	4	152.13	3	152.67	152.00	1	1,896	0.05%
2024/06/24	9	152.50	14	151.32	151.00	-5	1,922	-0.26%
2024/06/21	14	154.04	8	152.25	151.50	6	1,942	0.31%
2024/06/20	0	0.00	5	151.60	151.50	-5	1,921	-0.26%
2024/06/19	3	150.33	2	152.00	149.50	1	1,926	0.05%
2024/06/18	0	0.00	2	151.50	151.50	-2	1,937	-0.10%
2024/06/14	0.5	149.50	0	0.00	149.00	0.5	1,941	0.03%
2024/06/13	0.1	149.50	0	0.00	148.50	0.1	1,954	0.01%
2024/06/12	4.5	150.64	0.1	150.50	150.00	4.4	1,950	0.23%
2024/06/11	1	153.49	4.1	153.64	151.50	-3.1	1,957	-0.16%
2024/06/07	3	150.33	4	151.75	152.00	-1	1,958	-0.05%
2024/06/06	1.1	150.09	4.1	150.42	149.50	-3	1,957	-0.15%
2024/06/05	14.2	150.40	15	149.23	152.50	-0.9	1,965	-0.04%
2024/06/04	6	154.17	7	154.21	152.00	-1	2,071	-0.05%
2024/06/03	3.3	151.94	4.2	151.00	151.00	-0.9	2,204	-0.04%
2024/05/31	5	151.20	4	152.00	150.50	1	2,220	0.05%
2024/05/30	4.1	151.74	2	151.38	150.00	2.1	2,239	0.09%
2024/05/29	0	0.00	1	154.00	153.50	-1	2,254	-0.04%
2024/05/28	0.2	153.00	0	0.00	154.50	0.2	2,276	0.01%
2024/05/27	2.1	151.05	0	0.00	152.00	2.1	2,280	0.09%
2024/05/24	0.4	153.43	0	0.00	153.00	0.4	2,282	0.02%
2024/05/23	12.1	159.86	4.1	158.88	155.00	7.9	2,298	0.34%
2024/05/22	4	154.25	16	155.44	154.00	-12	2,250	-0.53%
2024/05/21	0.6	158.48	3	158.00	156.50	-2.4	2,241	-0.11%
2024/05/20	3	157.33	3	159.50	160.50	0	2,243	0.00%
2024/05/17	5	158.10	6	159.33	159.00	-1	2,218	-0.05%
2024/05/16	0	0.00	6.1	163.95	163.50	-6.1	2,174	-0.28%
2024/05/15	0	0.00	1	155.00	154.00	-1	2,123	-0.05%
2024/05/14	5.3	151.44	0	0.00	152.50	5.3	2,127	0.25%
2024/05/13	3.1	150.00	0.1	150.50	149.50	3	2,127	0.14%
2024/05/10	0.1	151.50	0	0.00	153.00	0.1	2,127	0.00%
2024/05/09	1.2	152.75	2.6	153.22	152.50	-1.4	2,118	-0.06%
2024/05/08	0	0.00	2	154.50	157.00	-2	2,123	-0.09%
2024/05/07	1.2	156.08	3.5	157.29	156.00	-2.3	2,124	-0.11%
2024/05/03	0.1	159.00	2	159.50	158.00	-1.9	2,117	-0.09%
2024/05/02	4	159.63	4.1	160.48	160.50	-0.1	2,117	0.00%
2024/04/30	3.4	158.43	3	158.50	158.50	0.4	2,127	0.02%
2024/04/29	2	158.00	2	155.00	159.00	0	2,132	0.00%
2024/04/26	2.4	152.63	2.2	153.45	153.00	0.2	2,157	0.01%
2024/04/25	3	152.67	3	154.67	152.50	0	2,172	0.00%
2024/04/24	6.2	155.80	9	153.94	153.50	-2.9	2,194	-0.13%
2024/04/23	5.3	154.54	7	153.57	155.00	-1.7	2,234	-0.08%
2024/04/19	10.4	149.06	5	148.30	145.50	5.4	2,196	0.25%
2024/04/18	7.5	156.20	5.5	157.50	157.00	2	2,122	0.09%
2024/04/17	1.6	159.25	3.5	159.93	158.00	-1.9	2,098	-0.09%
2024/04/16	6.5	158.75	0	0.00	159.00	6.5	2,084	0.31%
2024/04/15	12.9	166.64	11	167.41	166.00	1.9	2,027	0.09%
2024/04/12	4	175.00	4	172.50	172.00	0	1,995	0.00%
2024/04/11	0	0.00	3	176.33	175.50	-3	1,988	-0.15%
2024/04/10	1	175.50	0	175.50	175.00	1	2,051	0.05%
2024/04/09	2	174.50	0	0.00	173.50	2	2,053	0.10%
2024/04/08	12.1	175.96	4.1	173.52	174.00	8.1	2,046	0.39%
2024/04/03	7.4	171.10	6	171.67	172.00	1.4	2,026	0.07%
2024/04/02	0	0.00	2	172.75	172.50	-2	2,041	-0.10%
2024/04/01	6.3	176.30	1.1	179.68	172.50	5.2	2,083	0.25%
2024/03/29	0.2	173.28	3	174.50	175.50	-2.8	2,047	-0.14%
2024/03/28	2	175.25	7	174.75	174.00	-5	2,049	-0.24%
2024/03/27	14	175.07	5	174.60	174.00	9	2,041	0.44%
2024/03/26	7	173.50	7	172.64	171.00	0	2,022	0.00%
2024/03/25	0.1	174.00	1	173.50	173.00	-1	2,009	-0.05%
2024/03/21	0	172.00	2	171.50	172.50	-2	2,006	-0.10%
2024/03/20	4	166.13	1	170.00	167.00	3	2,021	0.15%
2024/03/19	0	166.50	0	0.00	165.00	0	2,029	0.00%
2024/03/18	2	167.25	0	0.00	165.00	2	2,039	0.10%
2024/03/15	4	168.25	1.3	168.23	168.00	2.7	2,045	0.13%
2024/03/14	1.8	171.50	10	169.50	168.00	-8.2	2,049	-0.40%
2024/03/13	5.8	169.31	3	170.67	167.00	2.8	2,040	0.14%
2024/03/12	5.1	171.61	11.3	171.56	171.00	-6.2	2,034	-0.30%
2024/03/11	1.2	171.44	5	170.90	170.50	-3.8	2,075	-0.18%
2024/03/08	32.7	179.13	14	174.57	171.00	18.7	2,127	0.88%
2024/03/07	12.1	170.64	6.4	174.25	184.00	5.8	2,013	0.29%
2024/03/06	1.2	168.50	0	0.00	167.50	1.2	1,906	0.06%
2024/03/05	6.3	169.52	3	171.50	168.50	3.3	1,922	0.17%
2024/03/04	1.1	171.50	6	170.75	171.00	-5	1,918	-0.26%
2024/03/01	2	179.00	0	0.00	174.00	2	1,908	0.10%
2024/02/29	0.1	176.50	5	176.00	176.50	-4.9	1,955	-0.25%
2024/02/27	3	180.83	2	177.00	177.00	1	1,975	0.05%
2024/02/26	18	179.58	6	179.08	181.00	12	1,996	0.60%
2024/02/23	2.3	176.00	13	176.62	176.50	-10.7	2,029	-0.53%
2024/02/22	2	176.50	4.1	176.08	175.50	-2.1	2,078	-0.10%
2024/02/21	13.5	180.65	5	179.50	177.00	8.5	2,111	0.40%
2024/02/20	1	178.00	11.3	177.39	178.00	-10.3	2,187	-0.47%
2024/02/19	14	179.07	3	178.00	178.00	11	2,289	0.48%
2024/02/16	2	176.75	5	173.70	177.00	-3	2,342	-0.13%
2024/02/15	6	171.60	4	172.88	173.00	2	2,486	0.08%
2024/02/05	3.1	174.79	9	173.83	172.50	-5.9	2,681	-0.22%
2024/02/02	15	175.87	4	174.00	174.00	11	3,394	0.32%
2024/02/01	2.2	173.49	2	173.00	173.00	0.2	3,628	0.00%
2024/01/31	7.1	172.64	6.2	173.08	173.00	0.9	4,077	0.02%
2024/01/30	7	173.86	9	175.56	172.50	-2	4,184	-0.05%
2024/01/29	9	175.28	9	175.22	175.50	0	4,197	0.00%
2024/01/26	6	175.42	7	175.50	176.50	-1	4,221	-0.02%
2024/01/25	3.1	173.84	9.2	174.61	174.00	-6.2	4,249	-0.14%
2024/01/24	5.3	180.56	7	177.07	176.50	-1.7	4,272	-0.04%
2024/01/23	2.2	178.98	4	179.00	179.50	-1.8	4,318	-0.04%
2024/01/22	3	179.83	11.2	179.59	179.50	-8.2	4,396	-0.19%
2024/01/19	15	174.47	2	176.50	175.50	13	4,512	0.29%
2024/01/18	3.7	171.50	8	172.25	172.50	-4.3	4,585	-0.09%
2024/01/17	7.5	173.24	5	172.00	172.50	2.5	4,637	0.05%
2024/01/16	3.4	178.32	3	177.50	177.50	0.4	4,672	0.01%
2024/01/15	6	181.58	0	0.00	182.50	6	4,718	0.13%
2024/01/12	3	184.47	0.1	184.00	180.00	3	4,792	0.06%
2024/01/11	1.2	182.05	5	182.60	184.00	-3.8	4,915	-0.08%
2024/01/10	3.1	182.95	2	183.00	183.50	1.1	4,917	0.02%
2024/01/09	4.1	181.51	4	182.00	182.00	0.1	4,919	0.00%
2024/01/08	0	0.00	4	183.50	183.50	-4	4,950	-0.08%
2024/01/05	4	185.00	4.2	183.94	184.50	-0.2	4,950	0.00%
2024/01/04	17.4	184.38	7	185.57	183.00	10.4	4,935	0.21%
2024/01/03	2	193.01	4.1	193.12	192.00	-2.1	4,867	-0.04%
2024/01/02	0	0.00	1	193.00	193.50	-1	4,860	-0.02%
2023/12/29	2	193.75	1.2	193.17	194.50	0.8	4,868	0.02%
2023/12/28	8.1	194.07	14.5	193.81	192.50	-6.4	4,892	-0.13%
2023/12/27	12	199.67	10.5	197.38	196.50	1.5	4,874	0.03%
2023/12/26	7.1	196.00	1	196.00	197.00	6.1	4,828	0.13%
2023/12/25	8	195.13	2	193.50	192.50	6	4,823	0.12%
2023/12/22	3	194.00	7.5	193.63	194.50	-4.5	4,819	-0.09%
2023/12/21	7.5	192.51	3	190.67	192.50	4.5	4,830	0.09%
2023/12/20	6	192.75	6.2	192.73	191.50	-0.2	4,828	0.00%
2023/12/19	2	193.75	4	191.50	191.50	-2	4,825	-0.04%
2023/12/18	2.2	196.50	10	194.00	193.50	-7.8	4,828	-0.16%
2023/12/15	3	193.83	4	195.88	196.50	-1	4,818	-0.02%
2023/12/14	5.3	194.48	2	194.25	193.00	3.3	4,797	0.07%
2023/12/13	8.2	193.34	0	0.00	191.00	8.2	4,784	0.17%
2023/12/12	2	192.50	11	193.87	194.50	-9	4,793	-0.19%
2023/12/11	1	193.93	4	192.63	191.00	-3	4,781	-0.06%
2023/12/08	3	193.67	2	193.50	193.50	1	4,776	0.02%
2023/12/07	9.5	196.13	5	195.00	193.50	4.5	4,768	0.10%
2023/12/06	10.4	195.90	5.1	195.48	195.50	5.3	4,769	0.11%
2023/12/05	14.5	200.15	8	201.31	198.00	6.5	4,730	0.14%
2023/12/04	5	205.51	14	205.82	205.00	-9	4,664	-0.19%
2023/12/01	3	208.67	11	207.05	205.00	-8	4,661	-0.17%
2023/11/30	10.1	207.49	1	209.00	205.00	9.1	4,703	0.19%
2023/11/29	11	207.09	5.1	207.43	208.00	5.9	4,676	0.13%
2023/11/28	3.1	204.21	9	204.61	204.00	-5.9	4,681	-0.13%
2023/11/27	2.1	206.19	2	209.00	204.00	0.1	4,723	0.00%
2023/11/24	0.4	205.50	0	0.00	205.00	0.4	4,718	0.01%
2023/11/22	5.2	207.04	0	0.00	204.50	5.2	4,667	0.11%
2023/11/21	3	206.33	3	204.83	205.50	0	4,608	0.00%
2023/11/20	3.1	207.16	3	207.00	206.00	0.1	4,561	0.00%
2023/11/17	27.3	209.49	11.1	207.58	206.50	16.2	4,525	0.36%
2023/11/16	3.2	217.43	5	212.20	211.50	-1.8	4,449	-0.04%
2023/11/15	10	214.85	3	215.33	214.00	7	4,358	0.16%
2023/11/14	14.3	214.12	12.2	211.98	211.50	2.1	4,298	0.05%
2023/11/13	23.2	219.33	25.9	220.92	218.00	-2.7	4,157	-0.06%
2023/11/10	65.5	236.28	69.9	232.42	220.50	-4.4	3,987	-0.11%
2023/11/09	19.2	229.76	14.2	229.83	230.50	5	3,300	0.15%
2023/11/08	32.1	222.23	43.8	223.58	226.50	-11.7	3,149	-0.37%
2023/11/07	4	214.00	13	216.66	217.50	-9	2,710	-0.33%
2023/11/06	2	196.75	16	194.00	198.00	-14	2,615	-0.54%
2023/11/03	8	196.38	7	192.71	193.00	1	2,610	0.04%
2023/11/02	5	192.70	5	194.40	192.00	0	2,602	0.00%
2023/11/01	13	196.92	13	196.85	195.50	0	2,578	0.00%
2023/10/31	23	200.67	16	198.03	196.00	7	2,560	0.27%
2023/10/30	18.6	198.94	9	197.89	198.00	9.6	2,538	0.38%
2023/10/27	3	203.33	10.3	200.80	203.50	-7.3	2,469	-0.30%
2023/10/26	3	195.16	8.1	197.19	197.00	-5.1	2,330	-0.22%
2023/10/25	3	195.00	6	194.33	194.50	-3	2,262	-0.13%
2023/10/24	11	188.91	6	191.75	189.50	5	2,193	0.23%
2023/10/23	6	186.67	12	188.96	189.00	-6	2,128	-0.28%
2023/10/20	19.1	189.24	11	187.91	183.50	8.1	2,068	0.39%
2023/10/19	8	186.50	12.2	188.17	190.50	-4.2	1,999	-0.21%
2023/10/18	1.1	176.48	0	0.00	175.00	1.1	1,914	0.05%
2023/10/17	5	181.80	2	180.00	180.00	3	1,942	0.15%
2023/10/16	4	173.25	5	175.20	181.50	-1	1,970	-0.05%
2023/10/13	5	176.40	4	173.50	173.50	1	1,970	0.05%
2023/10/12	2	176.00	3	175.67	176.00	-1	2,041	-0.05%
2023/10/11	4	174.88	5	177.10	176.50	-1	2,082	-0.05%
2023/10/06	2	175.50	2.6	176.35	176.50	-0.6	2,150	-0.03%
2023/10/05	4.6	172.76	3.2	171.61	174.00	1.4	2,162	0.06%
2023/10/04	2.2	168.39	5	168.90	168.50	-2.8	2,161	-0.13%
2023/10/03	3	174.00	2	172.00	172.00	1	2,159	0.05%
2023/10/02	6	176.00	3	175.83	176.50	3	2,162	0.14%
2023/09/28	12.2	174.14	5	177.10	174.50	7.2	2,192	0.33%
2023/09/27	0	174.50	2.1	174.60	177.00	-2.1	2,192	-0.09%
2023/09/26	6.3	174.54	1	173.50	173.50	5.3	2,207	0.24%
2023/09/25	0	0.00	9	180.11	178.50	-9	2,234	-0.40%
2023/09/22	2.2	175.53	1.2	175.13	176.50	1	2,249	0.05%
2023/09/21	2.3	176.95	2	177.50	176.50	0.3	2,291	0.01%
2023/09/20	5.1	180.11	4	180.13	179.50	1.1	2,317	0.05%
2023/09/19	2	183.00	8	181.75	181.00	-6	2,392	-0.25%
2023/09/18	3	186.33	0	0.00	185.00	3	2,399	0.13%
2023/09/15	1	186.00	0	0.00	186.00	1	2,417	0.04%
2023/09/14	0.2	181.95	1	182.50	183.00	-0.8	2,393	-0.03%
2023/09/13	5.2	179.90	2	179.00	180.00	3.2	2,413	0.13%
2023/09/12	2	179.00	2	179.50	180.50	0	2,467	0.00%
2023/09/11	2	181.25	7	181.71	179.00	-5	2,517	-0.20%
2023/09/08	10	177.60	3	175.50	179.00	7	2,525	0.28%
2023/09/07	5	177.90	7	178.21	177.50	-2	2,525	-0.08%
2023/09/06	3	180.67	2	180.50	179.00	1	2,527	0.04%
2023/09/05	7.2	185.95	3	182.19	181.50	4.2	2,517	0.17%
2023/09/04	0	194.00	0	0.00	195.00	0	2,459	0.00%
2023/09/01	0.1	195.50	0	0.00	195.00	0.1	2,466	0.00%
2023/08/31	4.3	200.16	6	198.42	198.50	-1.7	2,460	-0.07%
2023/08/30	4	191.38	4	196.24	198.00	0	2,432	0.00%
2023/08/29	4	186.13	0	0.00	188.00	4	2,446	0.16%
2023/08/25	1	181.99	1	182.50	181.50	0	2,464	0.00%
2023/08/24	1	181.50	0.3	181.40	181.00	0.7	2,472	0.03%
2023/08/23	2.1	184.39	2.1	182.48	182.00	0	2,485	0.00%
2023/08/22	6.1	184.33	1	186.00	183.50	5.1	2,514	0.20%
2023/08/21	1	187.50	7	188.07	188.50	-6	2,508	-0.24%
2023/08/18	1.1	187.65	4	183.50	184.00	-2.9	2,517	-0.11%
2023/08/17	8.5	186.91	3.1	186.66	186.50	5.4	2,536	0.21%
2023/08/16	5.1	182.61	9	187.39	186.50	-3.9	2,565	-0.15%
2023/08/15	3	181.82	5.9	179.27	181.00	-2.9	2,577	-0.11%
2023/08/14	8.7	174.61	0	0.00	175.50	8.7	2,569	0.34%
2023/08/11	1	184.51	5.5	184.89	184.50	-4.5	2,529	-0.18%
2023/08/10	2.1	184.47	3.6	184.63	183.50	-1.4	2,549	-0.06%
2023/08/09	2	183.25	2.3	185.33	184.00	-0.3	2,603	-0.01%
2023/08/08	6.5	185.26	1.4	187.20	184.00	5	2,733	0.18%
2023/08/07	3	188.67	1.1	189.47	188.00	1.9	2,748	0.07%
2023/08/04	2	189.63	3	189.50	192.00	-1.1	2,751	-0.04%
2023/08/02	9.6	190.50	7.8	192.19	189.00	1.8	2,769	0.06%
2023/08/01	8.1	195.06	9.7	196.56	194.50	-1.6	2,774	-0.06%
2023/07/31	5.4	196.03	2.6	196.31	194.00	2.7	2,788	0.10%
2023/07/28	1.4	197.91	2	195.50	198.50	-0.6	2,811	-0.02%
2023/07/27	1	202.49	0	0.00	200.00	1	2,815	0.04%
2023/07/26	4.3	203.04	4	203.13	200.50	0.3	2,866	0.01%
2023/07/25	4	206.63	2.5	206.50	206.50	1.5	2,920	0.05%
2023/07/24	1.6	203.27	3.5	204.24	203.50	-2	2,952	-0.07%
2023/07/21	3.3	211.66	1	206.50	205.00	2.3	3,004	0.07%
2023/07/20	9	210.17	7	208.29	211.00	2	3,059	0.07%
2023/07/19	13	209.42	14.3	207.84	208.00	-1.3	3,080	-0.04%
2023/07/18	5.2	207.48	15	206.73	202.50	-9.8	3,198	-0.31%
2023/07/17	19.2	211.44	7.3	210.14	210.00	11.9	3,305	0.36%
2023/07/14	0.2	199.00	0	0.00	198.00	0.2	3,325	0.01%
2023/07/13	11.1	195.93	4	198.50	192.50	7.1	3,351	0.21%
2023/07/12	6.2	203.01	4	203.75	202.00	2.2	3,306	0.07%
2023/07/11	4.9	206.36	0	0.00	205.50	4.9	3,376	0.15%
2023/07/10	1	209.50	0.1	209.50	208.00	0.9	3,550	0.03%
2023/07/07	2.1	207.45	2.1	206.00	205.00	0	3,550	0.00%
2023/07/06	5.7	209.76	8	207.32	206.00	-2.4	3,553	-0.07%
2023/07/05	1	210.50	1	212.50	209.00	0	3,565	0.00%
2023/07/04	0.1	211.50	5.1	212.91	210.00	-5	3,591	-0.14%
2023/07/03	2.6	211.80	3	212.25	212.00	-0.4	3,680	-0.01%
2023/06/30	4	220.75	2	217.00	216.00	2	3,717	0.05%
2023/06/29	7	222.21	8	221.25	220.00	-1	3,780	-0.03%
2023/06/28	11.1	219.98	11	220.02	219.50	0.1	3,832	0.00%
2023/06/27	9.2	217.90	18	218.70	220.00	-8.8	3,894	-0.23%
2023/06/26	2.3	210.89	1.2	209.75	209.50	1.1	3,882	0.03%
2023/06/21	5.3	212.64	2	211.13	210.00	3.3	3,958	0.08%
2023/06/20	4	215.75	4	215.63	215.50	0	4,064	0.00%
2023/06/19	6.1	217.81	5	218.60	216.00	1.1	4,100	0.03%
2023/06/16	7.4	210.30	12	214.83	216.00	-4.6	4,113	-0.11%
2023/06/15	6.1	231.17	12	230.63	230.50	-5.9	4,089	-0.14%
2023/06/14	3.1	241.79	1	241.00	236.50	2.1	4,092	0.05%
2023/06/13	1	241.98	1.2	240.67	240.00	-0.1	4,160	0.00%
2023/06/12	0	0.00	1	240.50	241.00	-1	4,192	-0.02%
2023/06/09	2	239.25	2	239.50	239.00	0	4,250	0.00%
2023/06/08	4.1	236.73	5	235.40	233.50	-1	4,314	-0.02%
2023/06/07	4	241.25	4	240.63	240.00	0	4,362	0.00%
2023/06/06	1	238.99	4.1	237.77	239.50	-3	4,371	-0.07%
2023/06/05	6.1	239.88	3	236.33	236.00	3.1	4,402	0.07%
2023/06/02	3	239.17	14	239.07	239.50	-11	4,415	-0.25%
2023/06/01	6.1	229.90	0	0.00	228.00	6.1	4,446	0.14%
2023/05/31	3	225.17	7.2	228.19	230.50	-4.2	4,504	-0.09%
2023/05/30	1	225.00	1	224.00	223.00	0	4,564	0.00%
2023/05/29	2.5	223.30	1	224.50	224.50	1.5	4,590	0.03%
2023/05/26	2.1	220.72	4	221.63	220.50	-1.9	4,667	-0.04%
2023/05/25	1.2	226.15	1	227.00	225.00	0.2	4,705	0.00%
2023/05/24	1.2	228.01	0.5	228.00	228.50	0.7	4,820	0.02%
2023/05/23	1	230.50	2	232.00	232.00	-1	4,877	-0.02%
2023/05/22	6.2	228.73	2.6	227.65	228.50	3.6	5,161	0.07%
2023/05/19	0.3	223.98	4	223.13	223.50	-3.7	5,168	-0.07%
2023/05/18	5.1	230.08	0	0.00	227.00	5.1	5,181	0.10%
2023/05/17	3.3	228.78	3	229.33	229.00	0.3	5,214	0.01%
2023/05/16	2	224.75	3.2	225.19	226.00	-1.2	5,274	-0.02%
2023/05/15	7.7	221.26	13	220.81	221.00	-5.3	5,360	-0.10%
2023/05/12	31.4	225.69	8.3	224.32	224.00	23.1	5,465	0.42%
2023/05/11	3.8	239.16	6	237.50	237.00	-2.2	5,589	-0.04%
2023/05/10	1.7	241.59	1.3	240.65	242.50	0.4	5,879	0.01%
2023/05/09	3.1	240.18	1	241.50	239.50	2.1	6,013	0.03%
2023/05/08	6.2	240.02	0	0.00	239.50	6.2	6,142	0.10%
2023/05/05	6.2	248.26	5	245.90	245.00	1.2	6,236	0.02%
2023/05/04	7	247.14	6	246.08	247.00	1	6,290	0.02%
2023/05/03	3	247.17	1	245.50	245.50	2	6,438	0.03%
2023/05/02	2	249.00	5	246.30	248.50	-3	6,613	-0.05%
2023/04/28	10.2	243.84	7	243.50	241.00	3.2	6,638	0.05%
2023/04/27	6.1	238.77	0	0.00	238.00	6.1	6,675	0.09%
2023/04/26	7.1	238.87	10	237.87	239.50	-2.9	6,749	-0.04%
2023/04/25	14.2	246.30	6	242.17	242.00	8.2	6,763	0.12%
2023/04/24	4.1	252.20	4.1	251.79	251.00	0.1	6,839	0.00%
2023/04/21	18	261.48	8.5	257.18	253.00	9.5	6,882	0.14%
2023/04/20	10.1	276.51	5	274.70	270.50	5.1	6,820	0.07%
2023/04/19	4.1	280.26	4.3	282.79	281.00	-0.2	6,745	0.00%
2023/04/18	0.2	278.33	1	281.00	278.50	-0.9	6,702	-0.01%
2023/04/17	0	0.00	0.2	275.00	275.00	-0.2	6,722	0.00%
2023/04/14	11	276.77	6.2	274.89	274.50	4.8	6,774	0.07%
2023/04/13	4	281.50	7.5	279.78	279.00	-3.5	6,768	-0.05%
2023/04/12	5.3	269.30	18	269.40	270.00	-12.7	6,699	-0.19%
2023/04/11	13.1	267.16	1	268.00	267.00	12.1	6,935	0.17%
2023/04/10	14.1	268.00	14.2	270.27	267.50	0	7,068	0.00%
2023/04/07	2.1	272.50	9	273.06	272.50	-6.9	7,142	-0.10%
2023/04/06	4.7	269.10	5.8	271.94	271.50	-1.1	7,293	-0.01%
2023/03/31	10.1	271.14	2.2	272.14	267.00	7.8	7,420	0.11%
2023/03/30	3	268.67	3	270.67	270.50	0	7,521	0.00%
2023/03/29	4.1	269.33	21	267.95	270.50	-17	7,523	-0.23%
2023/03/28	7.3	264.30	1	263.50	261.50	6.3	7,530	0.08%
2023/03/27	4.4	268.30	6	270.58	269.00	-1.7	7,510	-0.02%
2023/03/24	6	263.74	5	265.70	269.00	1	7,561	0.01%
2023/03/23	8	265.12	2	265.26	261.50	6	7,602	0.08%
2023/03/22	0.7	259.63	1	260.50	260.50	-0.3	7,652	0.00%
2023/03/21	5.1	257.00	3.6	254.61	254.50	1.5	7,735	0.02%
2023/03/20	2.1	253.92	2	255.00	254.50	0.1	7,799	0.00%
2023/03/17	3.5	252.18	4	252.50	254.00	-0.5	7,964	-0.01%
2023/03/16	3.3	256.12	0.1	260.39	250.50	3.2	8,051	0.04%
2023/03/15	1	257.00	0.1	260.00	260.00	0.9	8,245	0.01%
2023/03/14	10.2	261.67	2.1	260.30	253.50	8.1	8,611	0.09%
2023/03/13	1.3	249.14	2	250.25	256.50	-0.7	8,663	-0.01%
2023/03/10	5.5	260.32	2	261.75	258.50	3.5	8,801	0.04%
2023/03/09	1.3	263.91	2	266.00	264.00	-0.7	8,933	-0.01%
2023/03/08	2	265.00	2	266.00	264.00	0	9,027	0.00%
2023/03/07	5.2	269.70	2	266.75	267.00	3.2	9,226	0.03%
2023/03/06	6.2	263.90	4	268.13	269.50	2.2	9,523	0.02%
2023/03/03	1	270.50	2	267.75	267.00	-1	9,807	-0.01%
2023/03/02	6.6	267.22	1	269.38	270.50	5.6	10,128	0.05%
2023/03/01	0	262.50	0	0.00	261.00	0	10,406	0.00%
2023/02/24	2.2	263.39	3.2	263.14	262.00	-1	10,537	-0.01%
2023/02/23	10.1	267.15	15.2	265.81	266.50	-5.2	10,644	-0.05%
2023/02/22	7	268.79	10.5	268.23	266.00	-3.5	10,847	-0.03%
2023/02/21	13.6	278.93	6.3	278.17	276.00	7.2	10,908	0.07%
2023/02/20	27.2	290.96	33.1	285.02	280.00	-6	10,971	-0.05%
2023/02/17	17.2	278.78	16.2	275.97	275.50	1	10,752	0.01%
2023/02/16	19.4	276.31	5.3	276.91	276.00	14	10,823	0.13%
2023/02/15	2.4	271.50	2.6	274.91	271.50	-0.3	11,086	0.00%
2023/02/14	7.2	276.01	11.1	276.26	271.00	-3.9	11,150	-0.03%
2023/02/13	4.2	287.06	7.1	284.72	278.00	-3	11,115	-0.03%
2023/02/10	8.2	286.92	17.4	287.64	290.00	-9.2	11,131	-0.08%
2023/02/09	34	287.47	30.3	285.82	284.00	3.7	11,049	0.03%
2023/02/08	17	287.97	21.6	287.32	288.00	-4.6	10,875	-0.04%
2023/02/07	24.2	271.42	31.1	269.28	273.00	-6.9	10,684	-0.06%
2023/02/06	10.3	267.45	14.1	267.61	265.00	-3.8	10,695	-0.04%
2023/02/03	24.1	268.06	23	264.54	263.00	1.1	10,683	0.01%
2023/02/02	12.1	267.45	13.4	262.97	264.50	-1.3	10,651	-0.01%
2023/02/01	28.3	261.79	27.3	265.36	260.50	1	10,761	0.01%
2023/01/31	18.2	266.83	22.3	261.72	269.00	-4	10,777	-0.04%
2023/01/30	2.4	246.40	7.2	248.49	250.50	-4.8	10,740	-0.05%
2023/01/17	21.1	245.27	22.3	240.55	244.50	-1.2	10,783	-0.01%
2023/01/16	19.3	240.00	18.1	237.59	241.00	1.2	10,750	0.01%
2023/01/13	15.3	229.33	3	228.00	232.00	12.3	10,720	0.11%
2023/01/12	7.6	230.82	4	226.50	226.50	3.6	10,813	0.03%
2023/01/11	25.3	238.03	29	241.09	237.00	-3.7	10,723	-0.03%
2023/01/10	3.7	238.83	2	241.50	238.00	1.7	10,760	0.02%
2023/01/09	5.1	245.31	0.4	243.40	245.00	4.6	10,832	0.04%
2023/01/06	2.5	240.27	1.1	242.10	241.50	1.4	10,935	0.01%
2023/01/05	3.2	242.40	2	244.00	240.00	1.2	11,118	0.01%
2023/01/04	12	241.75	3	245.50	240.00	9	11,199	0.08%
2023/01/03	3	244.83	9	245.44	244.50	-6	11,324	-0.05%
2022/12/30	4	245.88	7	247.36	245.50	-3	11,476	-0.03%
2022/12/29	17.2	246.52	8	244.44	243.00	9.2	11,646	0.08%
2022/12/28	12.1	266.16	13	263.38	257.00	-1	11,562	-0.01%
2022/12/27	11.1	259.40	18	255.50	264.50	-7	11,544	-0.06%
2022/12/26	11	262.78	7.2	261.41	258.00	3.9	11,625	0.03%
2022/12/23	5	259.60	5	260.70	259.50	0	11,716	0.00%
2022/12/22	1	241.00	6.1	253.08	262.50	-5.1	11,692	-0.04%
2022/12/21	3.2	239.81	2.1	239.11	239.00	1.2	11,701	0.01%
2022/12/20	13	237.12	12	241.96	236.50	1	11,919	0.01%
2022/12/19	3.2	242.86	2	241.00	241.50	1.2	12,043	0.01%
2022/12/16	4.3	246.60	7	245.14	243.00	-2.7	12,263	-0.02%
2022/12/15	12.1	252.18	3	249.33	247.00	9.1	12,360	0.07%
2022/12/14	15.3	255.87	15	251.00	259.00	0.3	12,351	0.00%
2022/12/13	4.2	260.73	3	262.67	253.50	1.2	12,268	0.01%
2022/12/12	2.1	257.11	4.1	257.88	257.00	-1.9	12,371	-0.02%
2022/12/09	11	263.87	8	263.06	260.00	3	12,416	0.02%
2022/12/08	16.2	269.02	17	270.41	267.00	-0.8	12,636	-0.01%
2022/12/07	20.2	276.63	15.1	276.88	275.00	5.1	12,518	0.04%
2022/12/06	24.2	288.61	22.1	294.60	279.00	2.1	12,241	0.02%
2022/12/05	7.4	295.65	20	295.70	297.00	-12.6	11,852	-0.11%
2022/12/02	10	297.15	27.3	297.25	294.50	-17.3	11,746	-0.15%
2022/12/01	31.1	292.01	19	288.79	291.50	12.1	11,544	0.10%
2022/11/30	22.1	287.77	16.2	286.84	286.00	5.9	11,421	0.05%
2022/11/29	35.2	288.32	40	291.43	287.00	-4.9	11,327	-0.04%
2022/11/28	25.3	293.10	33.4	292.70	295.00	-8.2	11,112	-0.07%
2022/11/25	28.1	291.73	25	290.69	281.00	3.1	10,804	0.03%
2022/11/24	29	288.36	26.4	287.70	290.00	2.6	10,449	0.02%
2022/11/23	16	278.75	22.6	281.41	289.50	-6.6	10,134	-0.07%
2022/11/22	11	268.00	7.2	265.97	263.50	3.9	9,856	0.04%
2022/11/21	24.1	274.63	12.3	275.19	272.00	11.8	9,850	0.12%
2022/11/18	9	262.28	10.2	266.05	275.00	-1.2	10,149	-0.01%
2022/11/17	6	260.10	12	262.79	259.00	-6	10,200	-0.06%
2022/11/16	9.1	254.14	8.3	256.27	256.50	0.8	10,018	0.01%
2022/11/15	14.1	251.21	19	249.71	249.50	-4.9	9,875	-0.05%
2022/11/14	11.3	249.69	14	248.82	250.00	-2.7	9,882	-0.03%
2022/11/11	12	256.42	13.7	255.26	252.50	-1.7	9,777	-0.02%
2022/11/10	28	248.29	30	245.23	243.00	-2	9,480	-0.02%
2022/11/09	2	244.25	1	247.00	243.50	1	9,408	0.01%
2022/11/08	16	249.38	7	246.00	243.00	9	9,350	0.10%
2022/11/07	2	244.50	2	247.02	246.00	0	9,252	0.00%
2022/11/04	4	247.62	3.1	248.64	247.50	0.9	9,160	0.01%
2022/11/03	16.7	245.16	18	245.67	246.00	-1.3	9,077	-0.01%
2022/11/02	19.1	241.16	7.1	242.20	242.00	12	8,948	0.13%
2022/11/01	18	237.00	36.5	234.03	239.50	-18.5	8,813	-0.21%
2022/10/31	10	227.55	14	229.54	228.00	-4	8,684	-0.05%
2022/10/28	21.1	227.28	24.2	227.77	223.50	-3.1	8,605	-0.04%
2022/10/27	24	225.46	22	221.41	232.00	2	8,456	0.02%
2022/10/26	7.1	209.06	7	208.51	211.00	0.1	8,310	0.00%
2022/10/25	17	213.59	5	216.10	210.50	12	8,172	0.15%
2022/10/24	11	220.09	2	217.50	216.00	9	8,071	0.11%
2022/10/21	8.1	218.02	7.3	222.04	215.00	0.8	8,033	0.01%
2022/10/20	17.3	221.49	29	223.76	227.50	-11.7	7,981	-0.15%
2022/10/19	11	237.22	6	233.92	231.50	5	7,930	0.06%
2022/10/18	3	240.50	2	240.50	235.00	1	8,021	0.01%
2022/10/17	16.5	232.39	16.5	230.02	239.00	0	7,948	0.00%
2022/10/14	13	243.77	16.2	246.05	243.50	-3.2	7,828	-0.04%
2022/10/13	10.1	243.64	7	246.43	234.50	3.1	7,680	0.04%
2022/10/12	12	249.75	9.1	250.33	252.00	2.9	7,490	0.04%
2022/10/11	9.1	250.03	7.1	250.77	244.50	2	7,338	0.03%
2022/10/07	13.1	263.21	5	262.51	257.00	8.1	7,142	0.11%
2022/10/06	17	258.24	26.5	260.84	259.50	-9.5	6,921	-0.14%
2022/10/05	7.3	243.70	6	243.43	245.50	1.3	6,664	0.02%
2022/10/04	12	239.42	9	240.45	240.00	3	6,523	0.05%
2022/10/03	8	239.81	4	234.88	233.50	4	6,429	0.06%
2022/09/30	10	245.15	10	244.25	252.50	0	6,262	0.00%
2022/09/29	4	241.00	12.1	244.65	248.50	-8.1	6,058	-0.13%
2022/09/28	12.2	231.60	11	235.05	226.00	1.2	6,101	0.02%
2022/09/27	14.4	238.31	9	236.07	242.50	5.3	5,982	0.09%
2022/09/26	15.1	251.89	15.5	252.69	245.50	-0.4	5,789	-0.01%
2022/09/23	33.1	264.67	34.3	263.97	267.00	-1.2	5,652	-0.02%
2022/09/22	17.1	256.49	18	259.94	259.50	-0.9	5,536	-0.02%
2022/09/21	20.3	254.42	20	256.00	256.00	0.3	5,413	0.00%
2022/09/20	5.2	260.11	6.1	261.61	260.00	-0.9	5,457	-0.02%
2022/09/19	10.4	262.26	9	258.61	260.50	1.4	5,550	0.03%
2022/09/16	14.2	273.80	17	272.94	271.50	-2.8	5,538	-0.05%
2022/09/15	29.4	291.77	23.1	284.84	272.50	6.3	5,476	0.11%
2022/09/14	0.6	292.83	0.1	292.42	293.50	0.5	5,213	0.01%
2022/09/12	0	0.00	0	290.00	291.50	0	5,613	0.00%
2022/09/08	0	0.00	4	284.75	284.50	-4	5,739	-0.07%
2022/09/07	3	262.67	0	0.00	278.00	3	5,901	0.05%
2022/09/06	1.2	258.75	7.5	266.00	268.50	-6.3	6,023	-0.10%
2022/09/05	0	0.00	4.3	280.33	277.50	-4.3	5,984	-0.07%
2022/09/02	0.3	300.00	1.1	290.60	290.00	-0.8	6,020	-0.01%
2022/09/01	2	297.50	6.1	302.91	298.00	-4.1	6,041	-0.07%
2022/08/31	0	0.00	1.1	300.22	296.00	-1.1	6,113	-0.02%
2022/08/30	9.2	282.79	6.1	287.18	283.50	3.1	6,091	0.05%
2022/08/29	5.1	287.06	7.1	288.43	284.00	-2.1	6,049	-0.03%
2022/08/26	10.4	281.82	15.3	279.81	284.00	-4.9	6,011	-0.08%
2022/08/25	61.3	254.19	64.1	252.72	260.00	-2.8	5,879	-0.05%
2022/08/24	18.5	240.39	15.1	240.48	242.50	3.4	5,411	0.06%
2022/08/23	0	0.00	4	220.50	220.50	-4	5,474	-0.07%
2022/08/22	0	0.00	0.1	200.50	200.50	-0.1	5,514	0.00%
2022/08/19	7	179.36	12	181.37	182.50	-5	5,540	-0.09%
2022/08/18	2.2	171.77	1	172.50	172.50	1.2	5,483	0.02%
2022/08/17	2	171.25	2	170.00	170.00	0	5,480	0.00%
2022/08/16	5	173.30	0	0.00	172.00	5	5,474	0.09%
2022/08/15	2	171.50	1	172.00	173.50	1	5,445	0.02%
2022/08/12	4	172.50	5	172.10	171.00	-1	5,465	-0.02%
2022/08/11	1	170.50	3	169.83	169.50	-2	5,443	-0.04%
2022/08/10	2	170.01	1	172.50	169.00	1	5,476	0.02%
2022/08/09	3	170.67	3.1	171.02	170.50	-0.1	5,486	0.00%
2022/08/08	5.2	171.45	11	170.36	171.00	-5.8	5,499	-0.11%
2022/08/05	3	171.83	2.2	172.91	175.50	0.8	5,508	0.01%
2022/08/04	0.1	170.50	1	168.50	170.50	-0.9	5,515	-0.02%
2022/08/03	3.6	171.50	3	172.00	171.00	0.6	5,501	0.01%
2022/08/02	9	175.22	3.7	177.74	174.50	5.3	5,476	0.10%
2022/08/01	7	183.86	1	183.50	183.50	6	5,417	0.11%
2022/07/29	5	189.40	3	190.67	188.50	2	5,399	0.04%
2022/07/28	4	189.00	8	189.43	189.00	-4	5,378	-0.07%
2022/07/27	15.1	184.00	11.1	186.30	186.00	4	5,356	0.07%
2022/07/26	22	192.57	10.1	190.46	186.00	11.9	5,374	0.22%
2022/07/25	6.1	193.76	10	193.70	191.50	-3.9	5,264	-0.07%
2022/07/22	0.1	187.00	23	183.76	186.00	-22.9	5,086	-0.45%
2022/07/21	5	182.40	6.5	179.96	183.00	-1.5	5,044	-0.03%
2022/07/20	2.1	174.28	9	175.61	175.00	-7	5,017	-0.14%
2022/07/19	9	174.89	6.2	172.81	172.50	2.8	5,040	0.06%
2022/07/18	0	0.00	5	170.30	170.50	-5	5,130	-0.10%
2022/07/15	3	168.17	2	169.25	167.00	1	5,191	0.02%
2022/07/14	7.1	168.30	0.1	168.50	169.50	7	5,183	0.13%
2022/07/13	3.1	169.84	5	170.40	168.00	-1.9	5,179	-0.04%
2022/07/12	7.2	168.28	5	169.00	165.50	2.2	5,165	0.04%
2022/07/11	3	167.00	4.2	168.28	170.00	-1.2	5,144	-0.02%
2022/07/08	4	169.38	11	168.86	168.00	-7	5,123	-0.14%
2022/07/07	9	165.94	5.3	165.94	168.50	3.7	5,106	0.07%
2022/07/06	34.6	174.30	19	173.47	167.00	15.6	5,043	0.31%
2022/07/05	7	169.50	8.1	170.11	174.00	-1.1	4,805	-0.02%
2022/07/04	13.1	159.54	18.6	160.13	158.50	-5.5	4,743	-0.12%
2022/07/01	12	175.32	5	173.00	169.00	7	4,661	0.15%
2022/06/30	24.1	183.32	10.2	177.64	175.50	13.9	4,584	0.30%
2022/06/29	7	191.50	7	192.57	194.00	0	4,421	0.00%
2022/06/28	10.4	195.94	3.2	196.16	188.50	7.2	4,393	0.16%
2022/06/27	14.4	203.86	2.2	203.00	203.00	12.2	4,263	0.29%
2022/06/24	9.1	203.01	8.8	205.21	210.00	0.3	4,158	0.01%
2022/06/23	3.3	199.47	9	198.17	197.00	-5.7	3,977	-0.14%
2022/06/22	6.3	199.67	6	200.25	197.00	0.3	3,908	0.01%
2022/06/21	10	197.96	8.5	198.65	200.00	1.5	3,759	0.04%
2022/06/20	8.8	197.58	7	195.30	189.50	1.7	3,582	0.05%
2022/06/17	31	192.11	30	190.95	194.00	1	3,349	0.03%
2022/06/16	5.1	189.35	10.2	187.97	192.00	-5.1	3,257	-0.16%
2022/06/15	9	178.79	15	179.47	180.50	-6	3,170	-0.19%
2022/06/14	6.1	168.29	5	168.50	172.00	1.1	3,083	0.04%
2022/06/13	7.1	172.39	1	178.00	172.00	6.1	3,072	0.20%
2022/06/10	2	181.50	8	183.38	180.50	-6	3,038	-0.20%
2022/06/09	10.4	181.22	6	181.02	181.00	4.4	3,000	0.15%
2022/06/08	0.1	173.50	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	4.4	172.21	4	172.50	171.50	0.4	2,923	0.01%
2022/06/06	11	176.69	5	175.00	175.00	6	2,920	0.21%
2022/06/02	9	182.28	2	185.50	181.00	7	2,907	0.24%
2022/06/01	4.4	185.97	1	187.00	183.50	3.4	2,916	0.12%
2022/05/31	0.1	184.83	4	186.63	189.50	-4	2,896	-0.14%
2022/05/30	4	181.62	0	184.00	184.00	4	2,518	0.16%
2022/05/27	6	182.83	9	182.72	184.00	-3	2,481	-0.12%
2022/05/26	3	179.33	4	181.01	181.00	-1	2,461	-0.04%
2022/05/25	2	176.52	1	178.00	177.50	1	2,439	0.04%
2022/05/24	2	177.50	0	0.00	176.50	2	2,455	0.08%
2022/05/23	4.1	180.41	3	181.83	180.00	1.1	2,449	0.04%
2022/05/20	0	0.00	1	179.00	180.50	-1	2,465	-0.04%
2022/05/19	2.1	178.29	2	177.02	177.50	0.1	2,435	0.00%
2022/05/18	3.1	180.54	3	182.17	181.50	0.1	2,433	0.00%
2022/05/17	5	180.70	1	182.00	180.00	4	2,431	0.16%
2022/05/16	1	186.50	3	185.17	184.50	-2	2,447	-0.08%
2022/05/13	2	185.75	0	0.00	185.00	2	2,439	0.08%
2022/05/12	2	188.75	2	190.00	187.00	0	2,418	0.00%
2022/05/11	1	186.50	3	186.67	187.00	-2	2,398	-0.08%
2022/05/10	3.1	185.19	1	185.50	186.00	2.1	2,394	0.09%
2022/05/09	1	192.00	2.8	191.13	190.00	-1.8	2,385	-0.07%
2022/05/06	1	194.52	1.1	195.59	195.50	-0.1	2,409	0.00%
2022/05/05	0.2	201.00	0	0.00	199.00	0.2	2,415	0.01%
2022/05/04	3	203.82	4	204.50	201.50	-1	2,433	-0.04%
2022/05/03	1.3	209.00	3.2	204.90	200.50	-1.9	2,428	-0.08%
2022/04/29	2	198.50	2	196.50	194.50	0	2,379	0.00%
2022/04/28	5.2	195.97	6	194.83	196.00	-0.8	2,374	-0.04%
2022/04/27	1.1	192.00	1	193.50	196.00	0.1	2,378	0.00%
2022/04/26	3.3	198.50	3	196.33	196.50	0.3	2,361	0.01%
2022/04/25	2.1	205.65	3.4	206.47	199.00	-1.4	2,342	-0.06%
2022/04/22	15.1	216.05	12	213.00	207.50	3.1	2,314	0.13%
2022/04/21	1.3	200.71	2	209.55	216.50	-0.7	2,211	-0.03%
2022/04/20	1.2	196.64	0	0.00	197.00	1.2	2,144	0.05%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.01%
2022/04/18	1	200.50	0	0.00	198.50	1	2,163	0.05%
2022/04/14	2.1	201.77	0	201.50	200.50	2.1	2,180	0.10%
2022/04/13	0.1	201.00	0	0.00	201.00	0.1	2,187	0.00%
2022/04/12	0.1	202.00	0	0.00	200.50	0.1	2,175	0.00%
2022/04/11	1.1	202.15	2	202.25	201.00	-0.9	2,163	-0.04%
2022/04/08	0.1	208.90	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	3.1	211.41	3.4	212.27	208.50	-0.4	2,188	-0.02%
2022/04/06	0.1	209.74	1	210.00	210.00	-0.9	2,174	-0.04%
2022/04/01	4.2	212.14	2	212.25	211.00	2.2	2,181	0.10%
2022/03/31	1.6	214.03	2	219.50	214.50	-0.5	2,174	-0.02%
2022/03/30	6	232.65	4	229.25	228.00	2	2,120	0.10%
2022/03/29	3	234.67	2.2	232.40	233.50	0.8	2,090	0.04%
2022/03/28	5.1	224.98	0	0.00	223.00	5.1	2,013	0.25%
2022/03/25	0.1	226.50	1	226.00	223.00	-0.9	2,011	-0.05%
2022/03/24	0.1	227.00	0	0.00	226.00	0.1	2,007	0.00%
2022/03/23	3.2	230.56	2	227.75	227.00	1.2	2,052	0.06%
2022/03/22	0	0.00	1	230.00	229.50	-1	2,050	-0.05%
2022/03/21	3	229.83	4	232.87	226.50	-1	2,063	-0.05%
2022/03/18	7	223.50	7.2	224.63	228.50	-0.2	2,096	-0.01%
2022/03/17	0	219.00	13.1	213.60	220.50	-13	2,031	-0.64%
2022/03/16	4.1	199.94	3	201.33	200.50	1.1	2,034	0.06%
2022/03/15	5.3	201.62	8	201.44	200.50	-2.7	2,025	-0.13%
2022/03/14	3.1	209.51	0	0.00	209.50	3.1	2,071	0.15%
2022/03/11	1	211.95	0	0.00	211.00	1	2,078	0.05%
2022/03/10	2	216.25	1	216.50	216.00	1	2,128	0.05%
2022/03/09	0.2	214.59	0	0.00	212.00	0.2	2,133	0.01%
2022/03/08	2.2	223.96	5	220.00	214.50	-2.8	2,144	-0.13%
2022/03/07	7.4	225.76	2	228.00	224.50	5.4	2,176	0.25%
2022/03/04	8.4	241.85	0	0.00	241.00	8.4	2,213	0.38%
2022/03/03	4.2	251.96	3	248.33	247.00	1.2	2,353	0.05%
2022/03/02	0.1	251.50	2	250.00	252.50	-2	2,472	-0.08%
2022/03/01	0.2	250.00	0	0.00	251.50	0.2	2,671	0.01%
2022/02/25	0.3	244.66	0	0.00	247.50	0.3	2,822	0.01%
2022/02/24	5.3	253.58	4	251.82	241.50	1.2	2,928	0.04%
2022/02/23	3	253.33	3	255.67	258.00	0	2,994	0.00%
2022/02/22	0	255.25	0	0.00	253.50	0	3,072	0.00%
2022/02/21	2	261.00	2	259.00	259.50	0	3,182	0.00%
2022/02/18	4	254.26	6	256.50	259.00	-2	3,190	-0.06%
2022/02/17	5	254.60	2	261.00	255.50	3	3,189	0.09%
2022/02/16	5	253.40	7	255.81	259.00	-2	3,164	-0.06%
2022/02/15	4	248.00	4	242.50	242.50	0	3,162	0.00%
2022/02/14	2.1	241.79	4	243.75	243.00	-1.9	3,164	-0.06%
2022/02/11	3	252.66	3	248.50	245.50	0	3,165	0.00%
2022/02/10	5	253.80	5	252.70	251.00	0	3,173	0.00%
2022/02/09	3	256.50	5	254.90	255.00	-2	3,201	-0.06%
2022/02/08	3	245.82	3	249.00	258.00	0	3,217	0.00%
2022/02/07	1	246.30	0	0.00	246.00	1	3,244	0.03%
2022/01/26	5	231.10	9	235.33	239.00	-4	3,366	-0.12%
2022/01/25	3.2	234.72	3	230.17	229.50	0.2	3,372	0.00%
2022/01/24	5	235.50	4	237.01	237.00	1	3,368	0.03%
2022/01/21	3	242.18	2	245.50	239.50	1	3,372	0.03%
2022/01/20	4	247.50	4	245.75	245.50	0	3,411	0.00%
2022/01/19	2	246.00	3	247.83	246.00	-1	3,432	-0.03%
2022/01/17	2	243.75	2.5	246.67	251.50	-0.5	3,479	-0.01%
2022/01/14	0.1	244.13	5.2	245.48	243.50	-5	3,475	-0.14%
2022/01/13	4.1	257.27	4	253.38	255.00	0.1	3,491	0.00%
2022/01/12	3.2	256.49	6.1	253.59	253.50	-2.9	3,535	-0.08%
2022/01/11	3.1	266.07	7	262.86	258.50	-3.9	3,684	-0.11%
2022/01/10	3.4	266.33	3	265.67	265.00	0.4	3,884	0.01%
2022/01/07	8.1	266.56	8	267.13	265.00	0	4,036	0.00%
2022/01/06	5.1	275.21	3	268.53	267.00	2.1	4,106	0.05%
2022/01/05	1	280.00	1	278.03	275.50	0	4,098	0.00%
2022/01/04	3	279.50	7.3	277.63	277.00	-4.3	4,171	-0.10%
2022/01/03	1.3	278.80	0	0.00	278.00	1.3	4,169	0.03%
2021/12/30	5.6	288.90	8	288.00	287.50	-2.5	4,172	-0.06%
2021/12/29	9	290.11	5	288.11	287.00	4	4,166	0.10%
2021/12/28	1	287.50	1	291.39	287.50	0	4,165	0.00%
2021/12/27	3.2	286.47	9	281.17	280.50	-5.8	4,155	-0.14%
2021/12/24	3	292.00	3	289.33	287.00	0	4,150	0.00%
2021/12/23	3	285.01	6.4	289.16	291.00	-3.4	4,139	-0.08%
2021/12/22	8	286.00	3	285.33	285.00	5	4,134	0.12%
2021/12/21	3	278.52	3	286.67	287.00	0	4,126	0.00%
2021/12/20	0.1	286.80	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	6	300.92	11	296.73	291.50	-5	4,099	-0.12%
2021/12/16	0.2	288.67	1	291.01	288.50	-0.9	4,111	-0.02%
2021/12/15	4	288.00	12	286.63	288.50	-8	4,132	-0.19%
2021/12/14	8.6	290.27	12.2	291.62	285.00	-3.6	4,111	-0.09%
2021/12/13	10	304.00	5.1	302.02	301.50	5	4,023	0.12%
2021/12/10	11.1	302.75	8	305.19	302.00	3.1	4,003	0.08%
2021/12/09	6.2	301.58	9	300.39	297.50	-2.8	3,954	-0.07%
2021/12/08	10.3	302.68	8.2	304.89	300.50	2.1	3,946	0.05%
2021/12/07	9.3	295.32	2	294.50	295.00	7.2	3,877	0.19%
2021/12/06	4.1	298.34	9	301.28	296.50	-4.9	3,858	-0.13%
2021/12/03	3.3	288.88	9	291.61	291.00	-5.8	3,806	-0.15%
2021/12/02	7.1	293.75	4	295.62	289.50	3.1	3,796	0.08%
2021/12/01	4	295.09	4.4	292.33	289.00	-0.4	3,773	-0.01%
2021/11/30	4.1	281.91	10	285.63	297.50	-6	3,724	-0.16%
2021/11/29	14	288.25	5.1	286.41	275.50	8.9	3,654	0.24%
2021/11/26	13	308.73	8.5	307.24	306.00	4.5	3,511	0.13%
2021/11/25	17.1	315.54	14	311.89	298.00	3	3,390	0.09%
2021/11/24	14.4	307.21	13.9	313.15	326.50	0.5	3,206	0.01%
2021/11/23	13.2	307.38	18	303.70	297.00	-4.8	3,159	-0.15%
2021/11/22	17.2	298.97	18.2	301.07	299.50	-1.1	3,066	-0.03%
2021/11/19	7	278.86	5.1	283.08	283.00	1.9	2,965	0.06%
2021/11/18	4	263.88	18.2	276.08	282.50	-14.2	2,880	-0.49%
2021/11/17	3	256.67	3.1	258.37	257.00	-0.1	2,743	0.00%
2021/11/16	4	257.50	3	252.17	252.00	1	2,732	0.04%
2021/11/15	2	255.00	2.1	255.01	256.00	-0.1	2,735	0.00%
2021/11/12	5	252.60	3.1	254.87	256.50	1.9	2,734	0.07%
2021/11/11	3	250.67	4	247.13	245.50	-1	2,711	-0.04%
2021/11/10	1	254.39	2	251.00	250.00	-1	2,702	-0.04%
2021/11/09	3	246.67	7	248.58	254.00	-4	2,700	-0.15%
2021/11/08	9	246.17	5	245.40	244.50	4	2,702	0.15%
2021/11/05	5.1	248.27	4	245.13	241.00	1.1	2,675	0.04%
2021/11/04	7.2	243.98	0.3	243.50	243.00	7	2,653	0.26%
2021/11/03	7.5	254.55	2	266.50	250.00	5.5	2,616	0.21%
2021/11/02	5.3	270.61	1.4	268.96	277.50	3.9	2,491	0.16%
2021/11/01	2.4	261.93	0.1	259.50	262.00	2.3	2,498	0.09%
2021/10/29	1	264.94	0.1	272.00	262.00	1	2,496	0.04%
2021/10/28	2.3	267.57	1.8	268.94	269.50	0.5	2,483	0.02%
2021/10/27	1.7	246.73	0.1	257.00	245.00	1.5	2,437	0.06%
2021/10/26	1.1	265.83	0	267.50	262.00	1.1	2,422	0.04%
2021/10/25	0	264.28	15.1	264.18	266.00	-15.1	2,451	-0.62%
2021/10/22	1	251.96	5.1	250.20	254.50	-4.1	2,448	-0.17%
2021/10/21	3	257.00	5.4	250.69	255.00	-2.4	2,459	-0.10%
2021/10/20	6.1	252.25	8.3	250.33	255.00	-2.2	2,418	-0.09%
2021/10/19	15	234.87	15.1	232.95	239.00	-0.1	2,374	0.00%
2021/10/18	7.4	222.05	15.2	227.75	233.00	-7.8	2,220	-0.35%
2021/10/15	16.1	203.22	20	204.86	214.50	-3.9	2,027	-0.19%
2021/10/14	5	182.92	11.3	190.00	197.00	-6.3	1,915	-0.33%
2021/10/13	4	178.88	3.1	179.00	179.50	1	1,813	0.05%
2021/10/12	9.3	176.93	6.2	176.32	180.50	3	1,802	0.17%
2021/10/08	3.1	168.08	3	168.50	168.50	0.1	1,733	0.00%
2021/10/07	5	167.60	17	166.09	167.50	-12	1,747	-0.69%
2021/10/06	2.2	169.15	2	170.75	166.00	0.2	1,734	0.01%
2021/10/05	1	173.50	0	0.00	172.00	1	1,741	0.06%
2021/10/04	0.2	179.84	0	0.00	177.00	0.2	1,739	0.01%
2021/10/01	0	184.00	0	0.00	183.00	0	1,741	0.00%
2021/09/30	1	185.03	0	0.00	185.00	1	1,754	0.06%
2021/09/29	0.1	187.00	0	0.00	185.00	0.1	1,788	0.01%
2021/09/28	1	191.00	1	189.50	189.50	0	1,813	0.00%
2021/09/27	1	190.50	2	190.00	190.00	-1	1,844	-0.05%
2021/09/24	6	193.42	5	191.20	191.00	1	1,904	0.05%
2021/09/23	6.1	191.39	8	192.57	192.50	-1.9	1,957	-0.10%
2021/09/22	12.4	185.37	7	185.93	184.50	5.4	1,946	0.28%
2021/09/17	4.5	184.44	3	184.00	183.00	1.5	1,966	0.08%
2021/09/16	1.1	185.01	0.6	186.50	183.50	0.5	1,971	0.03%
2021/09/15	1.1	185.03	1	185.50	185.00	0.1	1,981	0.00%
2021/09/14	2	188.25	0	0.00	186.00	2	1,994	0.10%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/10	0.1	191.00	0	0.00	190.00	0.1	2,025	0.00%
2021/09/09	0.1	191.50	0	0.00	191.00	0.1	2,061	0.00%
2021/09/07	10	197.00	0	0.00	195.00	10	2,076	0.48%
2021/09/06	2	194.50	1.1	195.43	195.00	1	2,096	0.05%
2021/09/03	3	192.83	6	192.17	191.50	-3	2,220	-0.14%
2021/09/02	1.1	192.01	0.1	191.00	191.00	1	2,325	0.04%
2021/09/01	5	195.10	5.1	193.00	193.00	-0.1	2,442	0.00%
2021/08/31	5	191.90	5	191.51	193.00	0	2,441	0.00%
2021/08/30	2.1	197.68	2	193.50	191.00	0.1	2,448	0.00%
2021/08/27	9.2	200.59	8	197.94	195.50	1.2	2,478	0.05%
2021/08/26	0	0.00	10.2	198.50	198.50	-10.2	2,377	-0.43%
2021/08/25	1.3	180.83	0	0.00	180.50	1.3	2,363	0.05%
2021/08/23	0	0.00	0.2	183.50	183.00	-0.2	2,384	-0.01%
2021/08/20	1.1	184.45	3.4	182.91	183.50	-2.3	2,403	-0.10%
2021/08/19	2.2	186.47	2	188.25	185.00	0.2	2,507	0.01%
2021/08/18	2.1	190.00	3	189.67	189.00	-0.9	2,548	-0.04%
2021/08/17	1.5	191.41	4	193.63	190.00	-2.5	2,560	-0.10%
2021/08/16	4.1	193.19	6	190.67	190.00	-1.9	2,568	-0.07%
2021/08/13	5	193.40	7	194.29	195.00	-2	2,607	-0.08%
2021/08/12	1	196.00	2	192.25	193.00	-1	2,629	-0.04%
2021/08/11	1.2	187.92	1	185.50	186.00	0.2	2,648	0.01%
2021/08/10	0.2	188.17	0.2	188.67	188.00	0	2,732	0.00%
2021/08/09	4	196.25	3	191.51	191.00	1	2,839	0.03%
2021/08/06	8	202.75	3	201.33	201.00	5	2,891	0.17%
2021/08/05	1.1	200.59	3	202.17	200.00	-1.9	2,990	-0.06%
2021/08/04	3.3	196.86	14.1	196.72	196.00	-10.8	3,147	-0.34%
2021/08/03	3	196.33	3	196.83	198.00	0	3,205	0.00%
2021/08/02	2	194.00	3	195.17	195.00	-1	3,261	-0.03%
2021/07/30	8.4	191.35	10.1	194.10	193.00	-1.7	3,320	-0.05%
2021/07/29	8.1	190.41	10.5	191.65	193.00	-2.4	3,319	-0.07%
2021/07/28	19.1	181.00	6	180.97	179.50	13.1	3,294	0.40%
2021/07/27	4.2	187.15	4	190.06	185.00	0.2	3,317	0.00%
2021/07/26	4.1	195.01	12	192.88	192.50	-8	3,381	-0.24%
2021/07/23	0.2	197.00	0	0.00	196.00	0.2	3,441	0.00%
2021/07/22	2	196.00	1.8	198.44	195.50	0.2	3,532	0.01%
2021/07/21	1.4	201.96	1	199.00	197.00	0.4	3,559	0.01%
2021/07/20	3	209.33	3.1	201.52	201.50	-0.1	3,588	0.00%
2021/07/19	0.2	203.50	0	0.00	203.00	0.2	3,582	0.00%
2021/07/16	4.1	205.25	11.5	205.59	204.50	-7.5	3,616	-0.21%
2021/07/15	2.5	205.41	3.5	207.73	206.50	-1	3,641	-0.03%
2021/07/14	1	200.50	3	200.00	203.50	-2	3,670	-0.05%
2021/07/13	2.1	204.38	12.2	205.31	203.50	-10.1	3,681	-0.27%
2021/07/12	0	0.00	3.1	207.52	209.00	-3.1	3,690	-0.08%
2021/07/09	2	208.50	0	0.00	207.50	2	3,683	0.05%
2021/07/08	0	210.00	0.2	209.62	209.00	-0.2	3,712	0.00%
2021/07/07	3	208.67	0.3	210.00	209.50	2.7	3,724	0.07%
2021/07/06	3	213.18	3.1	215.10	211.00	-0.1	3,739	0.00%
2021/07/05	5.1	226.41	4	219.00	219.00	1.1	3,756	0.03%
2021/07/02	4	226.88	0	0.00	225.00	4	3,753	0.11%
2021/07/01	1.1	230.82	3.1	230.77	227.50	-2	3,753	-0.05%
2021/06/30	0	223.00	0.1	232.00	232.00	0	3,737	0.00%
2021/06/29	6.2	220.96	2	220.25	219.00	4.2	3,729	0.11%
2021/06/28	3	216.17	4.3	220.01	221.00	-1.3	3,759	-0.03%
2021/06/25	2.1	211.00	2	212.50	211.00	0.1	3,815	0.00%
2021/06/24	9	209.94	6	210.50	210.50	3	3,996	0.08%
2021/06/23	5.1	207.89	4.4	207.36	207.50	0.7	3,996	0.02%
2021/06/22	3.1	209.31	10.2	210.67	207.00	-7.1	4,001	-0.18%
2021/06/21	4.2	216.87	7.4	213.29	212.00	-3.2	4,031	-0.08%
2021/06/18	4.3	223.38	5	221.30	221.00	-0.8	4,037	-0.02%
2021/06/17	3.2	219.83	7.2	218.87	218.00	-4	4,021	-0.10%
2021/06/16	7	222.50	8.1	219.87	219.50	-1.1	4,050	-0.03%
2021/06/15	10	223.35	7.1	219.73	221.50	2.9	4,063	0.07%
2021/06/11	10.3	230.10	10.3	226.55	222.50	0	4,046	0.00%
2021/06/10	5.1	213.21	10.2	221.83	232.50	-5.1	3,944	-0.13%
2021/06/09	18.2	214.39	12	214.25	211.50	6.2	3,939	0.16%
2021/06/08	4.2	203.76	3	203.00	203.00	1.2	3,827	0.03%
2021/06/07	5	205.50	4.3	203.10	203.00	0.7	3,828	0.02%
2021/06/04	1.3	211.77	1.1	207.50	206.00	0.2	3,813	0.01%
2021/06/03	0.2	205.71	1.2	205.33	204.50	-1	3,764	-0.03%
2021/06/02	4.3	207.12	2.1	204.98	205.00	2.2	3,770	0.06%
2021/06/01	3	205.00	3.3	206.04	206.50	-0.3	3,770	-0.01%
2021/05/31	2.1	204.38	4.3	203.81	204.50	-2.2	3,762	-0.06%
2021/05/28	4.3	207.28	3.2	205.03	207.00	1.1	3,764	0.03%
2021/05/27	7.2	213.34	5.1	214.12	207.00	2.1	3,787	0.06%
2021/05/26	14	210.46	2.1	212.43	213.00	11.9	3,736	0.32%
2021/05/25	1	201.00	0	0.00	202.50	1	4,135	0.02%
2021/05/24	5.2	208.52	6	203.58	204.00	-0.9	4,305	-0.02%
2021/05/21	0	0.00	0.1	205.00	205.50	-0.1	4,611	0.00%
2021/05/20	0.1	200.00	3.1	199.49	199.00	-3	4,576	-0.06%
2021/05/19	3.2	205.23	4.1	203.75	201.50	-0.9	4,638	-0.02%
2021/05/18	18.1	200.19	16.1	200.52	208.00	2.1	4,650	0.04%
2021/05/17	19.7	205.44	24.1	210.80	196.00	-4.4	4,676	-0.09%
2021/05/14	8	220.50	6	217.25	216.50	2	4,659	0.04%
2021/05/13	13.5	225.76	4.3	218.38	218.00	9.2	4,622	0.20%
2021/05/12	7.1	231.52	7.5	233.09	221.50	-0.5	4,591	-0.01%
2021/05/11	5.2	232.87	3	233.09	225.50	2.2	4,442	0.05%
2021/05/10	4.1	233.85	2	229.50	229.50	2.1	4,431	0.05%
2021/05/07	3.3	224.89	6	225.25	235.00	-2.7	4,396	-0.06%
2021/05/06	1.1	215.91	0	220.00	214.00	1.1	4,359	0.03%
2021/05/05	1	219.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	8	223.69	7	228.79	220.00	1	4,385	0.02%
2021/05/03	6	242.33	6.1	247.89	232.50	-0.1	4,357	0.00%
2021/04/29	9	233.45	8.1	233.90	236.00	0.9	4,298	0.02%
2021/04/28	3.1	229.94	3.1	234.84	225.50	0	4,273	0.00%
2021/04/27	2	229.50	7.2	223.54	235.00	-5.2	4,205	-0.12%
2021/04/26	7	215.93	5	219.90	214.00	2	4,207	0.05%
2021/04/23	5.8	225.15	5.2	224.38	218.50	0.6	4,268	0.01%
2021/04/22	4.1	238.68	5	233.60	227.00	-0.9	4,327	-0.02%
2021/04/21	3.2	238.28	3	239.17	235.50	0.2	4,405	0.00%
2021/04/20	6	235.67	2	236.75	234.50	4	4,460	0.09%
2021/04/19	4.6	235.62	1	237.97	234.50	3.6	4,516	0.08%
2021/04/16	0	0.00	0.4	242.00	241.50	-0.4	4,537	-0.01%
2021/04/15	6.1	242.43	3	243.33	241.00	3.1	4,547	0.07%
2021/04/14	5.2	246.86	12	247.88	242.00	-6.8	4,573	-0.15%
2021/04/13	1	255.02	3	254.17	250.00	-2	4,562	-0.04%
2021/04/12	8	255.19	7	255.79	254.00	1	4,570	0.02%
2021/04/09	12	253.75	10	254.85	253.00	2	4,603	0.04%
2021/04/08	6.6	253.07	3.5	254.56	252.00	3.1	4,658	0.07%
2021/04/07	2.3	258.48	2	260.71	258.00	0.3	4,685	0.01%
2021/04/06	7.3	260.01	7.5	261.16	259.00	-0.2	4,743	-0.01%
2021/04/01	11.3	272.52	9	269.11	267.00	2.3	4,772	0.05%
2021/03/31	8.6	273.43	1	264.50	264.50	7.6	4,761	0.16%
2021/03/30	6.7	276.63	9.1	274.25	273.00	-2.4	4,714	-0.05%
2021/03/29	14.1	270.35	44.3	276.27	277.00	-30.2	4,642	-0.65%
2021/03/26	4.1	253.25	0.1	254.50	252.50	4	4,518	0.09%
2021/03/25	2.5	256.43	4.1	250.84	250.00	-1.5	4,553	-0.03%
2021/03/24	6.4	256.71	6.5	256.60	253.50	-0.1	4,589	0.00%
2021/03/23	0.1	249.50	0.1	252.41	250.00	-0.1	4,732	0.00%
2021/03/22	2.2	246.70	7	247.86	246.50	-4.9	4,817	-0.10%
2021/03/19	11.5	250.82	7	248.50	251.50	4.5	4,854	0.09%
2021/03/18	10	259.50	0.1	260.00	258.00	9.9	4,961	0.20%
2021/03/17	1.2	260.08	2	260.00	258.00	-0.8	5,052	-0.02%
2021/03/16	1.1	260.69	9	261.83	261.50	-8	5,156	-0.15%
2021/03/15	20.4	269.56	11.1	271.18	262.00	9.3	5,168	0.18%
2021/03/12	3.1	262.94	4	261.63	261.00	-0.9	5,193	-0.02%
2021/03/11	2	263.50	0	0.00	263.00	2	5,235	0.04%
2021/03/10	0	0.00	0	253.00	252.00	0	5,273	0.00%
2021/03/09	1.1	253.45	0	0.00	252.00	1.1	5,325	0.02%
2021/03/08	6.1	259.67	2	250.00	250.00	4.1	5,368	0.08%
2021/03/05	2	270.00	2.1	269.78	265.00	-0.1	5,415	0.00%
2021/03/04	2	254.99	0	0.00	251.00	2	5,745	0.03%
2021/03/03	2	257.00	2.1	252.43	255.50	-0.1	5,817	0.00%
2021/03/02	6.7	250.33	3.2	256.86	245.00	3.5	5,826	0.06%
2021/02/26	8.9	265.04	2.1	263.19	260.50	6.8	5,814	0.12%
2021/02/25	32.1	294.18	22.8	295.40	270.00	9.4	5,776	0.16%
2021/02/24	8.2	269.01	15.6	276.91	288.00	-7.4	5,346	-0.14%
2021/02/23	28.3	267.27	23.4	267.93	262.00	4.8	5,197	0.09%
2021/02/22	0	0.00	3	254.00	254.00	-3	4,954	-0.06%
2021/02/19	3	226.00	14	222.32	231.00	-11	5,022	-0.22%
2021/02/18	10	213.30	7	211.71	210.00	3	5,008	0.06%
2021/02/17	11	212.91	7.1	218.01	208.00	3.9	5,015	0.08%
2021/02/05	11.1	207.98	10	210.10	220.00	1.1	4,968	0.02%
2021/02/04	3	199.00	2	200.50	200.00	1	4,978	0.02%
2021/02/03	12	201.96	7	198.93	198.50	5	5,008	0.10%
2021/02/02	3	188.50	6	190.33	198.00	-3	5,037	-0.06%
2021/02/01	18.1	183.49	24.3	183.35	184.50	-6.2	5,057	-0.12%
2021/01/29	11	190.55	8	186.81	184.50	3	5,043	0.06%
2021/01/28	7	191.71	6	192.92	192.50	1	5,091	0.02%
2021/01/27	6	194.42	7	195.57	195.00	-1	5,163	-0.02%
2021/01/26	12.1	200.65	12	197.92	195.00	0.1	5,186	0.00%
2021/01/25	7	205.57	6	203.00	203.00	1	5,185	0.02%
2021/01/22	3.1	211.94	4	206.75	207.00	-0.9	5,215	-0.02%
2021/01/21	1	214.00	5.1	208.57	213.50	-4.1	5,289	-0.08%
2021/01/20	3	207.33	5	208.20	207.00	-2	5,496	-0.04%
2021/01/19	3.1	208.00	4	207.51	206.00	-0.9	5,514	-0.02%
2021/01/18	14.4	210.89	10.2	209.74	210.00	4.2	5,560	0.08%
2021/01/15	18.1	198.05	15.1	197.84	199.00	3	5,503	0.05%
2021/01/14	14.5	193.23	21	195.21	189.00	-6.5	5,417	-0.12%
2021/01/13	6.4	206.60	6	205.50	202.00	0.4	5,323	0.01%
2021/01/12	7	218.14	8.2	216.89	213.50	-1.2	5,269	-0.02%
2021/01/11	5.2	213.41	1.2	216.74	212.50	4.1	5,204	0.08%
2021/01/08	3.2	223.78	1.7	222.91	222.50	1.6	5,218	0.03%
2021/01/07	4.8	229.37	3	223.83	225.00	1.8	5,228	0.03%
2021/01/06	7	226.21	1	226.50	225.50	6	5,209	0.12%
2021/01/05	5.3	230.15	4	230.63	230.50	1.3	5,220	0.02%
2021/01/04	4	233.38	2.1	236.02	229.00	1.9	5,227	0.04%
2020/12/31	9	255.17	12	250.96	241.00	-3	5,212	-0.06%
2020/12/30	6	243.58	4	246.38	246.50	2	5,118	0.04%
2020/12/29	13.1	250.84	13.2	250.10	242.00	-0.1	5,073	0.00%
2020/12/28	1	237.00	3	244.00	244.50	-2	5,001	-0.04%
2020/12/25	0	0.00	7	230.29	231.00	-7	4,950	-0.14%
2020/12/24	5.2	230.07	4	228.88	226.00	1.2	4,948	0.02%
2020/12/23	10	238.20	9	235.78	233.00	1	4,959	0.02%
2020/12/22	4	238.38	1	231.50	237.00	3	4,986	0.06%
2020/12/21	1.4	231.64	6.1	235.13	233.50	-4.7	4,990	-0.09%
2020/12/18	2.1	243.82	1	246.00	238.50	1.1	4,982	0.02%
2020/12/17	10.2	252.90	3.2	249.32	240.50	7	5,021	0.14%
2020/12/16	0	0.00	5.1	240.29	248.50	-5.1	4,909	-0.10%
2020/12/15	3.1	228.69	3	230.64	226.00	0.1	5,047	0.00%
2020/12/14	11.3	245.86	5	244.10	238.50	6.3	5,032	0.12%
2020/12/11	9	229.33	14	230.79	237.50	-5	4,937	-0.10%
2020/12/10	12	220.21	20.3	219.36	216.00	-8.3	4,882	-0.17%
2020/12/09	3	238.17	1	238.50	234.50	2	4,796	0.04%
2020/12/08	12.3	241.83	11.5	247.33	236.00	0.8	4,776	0.02%
2020/12/07	15.4	259.31	2	256.75	255.50	13.4	4,665	0.29%
2020/12/04	1	260.50	11	263.91	266.00	-10	4,665	-0.21%
2020/12/03	10.2	262.12	0.1	262.00	260.00	10.1	4,726	0.21%
2020/12/02	5.2	272.41	8	269.38	267.50	-2.8	4,730	-0.06%
2020/12/01	10	277.31	1	274.00	274.00	9	4,747	0.19%
2020/11/30	13	297.38	14	294.18	286.00	-1	4,774	-0.02%
2020/11/27	11	287.73	15.1	288.72	292.00	-4.1	4,452	-0.09%
2020/11/26	2	277.50	1.5	279.67	282.00	0.5	4,425	0.01%
2020/11/25	1	276.50	4	276.88	276.00	-3	4,446	-0.07%
2020/11/24	3.1	276.60	0.2	276.00	274.50	2.9	4,451	0.07%
2020/11/23	0	0.00	1	280.00	277.50	-1	4,506	-0.02%
2020/11/20	7.2	275.76	4	273.88	274.00	3.2	4,575	0.07%
2020/11/19	18.5	288.15	9	282.89	280.50	9.5	4,582	0.21%
2020/11/18	22	284.41	12	283.63	287.00	10	4,550	0.22%
2020/11/17	9	273.00	13	276.35	277.00	-4	4,617	-0.09%
2020/11/16	6	262.58	4	263.25	265.00	2	4,598	0.04%
2020/11/13	11	263.27	11	265.00	268.50	0	4,623	0.00%
2020/11/12	19.7	267.06	3	260.00	264.50	16.7	4,625	0.36%
2020/11/11	7	279.08	3.1	276.45	279.00	3.9	4,559	0.09%
2020/11/10	4.1	274.68	28	285.46	272.00	-23.9	4,573	-0.52%
2020/11/09	3.2	290.49	108.2	290.77	285.00	-105	4,571	-2.30%	大賣/鉅額交易
2020/11/06	4	295.25	4.2	295.52	296.00	-0.2	4,622	0.00%
2020/11/05	2.6	296.61	4.2	296.61	292.00	-1.6	4,673	-0.03%
2020/11/04	3.7	281.47	6.1	277.29	290.00	-2.5	4,689	-0.05%
2020/11/03	7.2	283.92	2	287.25	280.50	5.2	4,660	0.11%
2020/11/02	2.2	291.55	1	291.50	288.00	1.2	4,729	0.03%
2020/10/30	7.2	294.11	2	290.00	293.00	5.2	4,734	0.11%
2020/10/29	7.2	295.74	9.1	294.77	298.00	-1.9	4,709	-0.04%
2020/10/28	28.4	311.62	8	311.00	297.00	20.4	4,687	0.44%
2020/10/27	6.1	321.17	3	319.50	324.50	3.1	4,428	0.07%
2020/10/26	9.3	331.47	20.1	332.27	320.00	-10.8	4,371	-0.25%
2020/10/23	6	347.17	3	348.33	343.00	3	4,393	0.07%
2020/10/22	1	343.00	1	345.00	343.00	0	4,372	0.00%
2020/10/21	0	0.00	3	349.33	347.50	-3	4,380	-0.07%
2020/10/20	2	349.25	1	350.00	351.00	1	4,380	0.02%
2020/10/19	0	0.00	3	349.33	345.00	-3	4,444	-0.07%
2020/10/16	2	341.00	5	349.00	344.00	-3	4,431	-0.07%
2020/10/15	2	343.00	1	338.50	338.00	1	4,524	0.02%
2020/10/14	3	350.00	2	347.00	345.50	1	4,524	0.02%
2020/10/13	3	347.67	5.1	353.36	350.50	-2.1	4,548	-0.05%
2020/10/08	3	344.67	5	346.40	349.50	-2	4,628	-0.04%
2020/10/06	1	342.50	2	344.25	342.00	-1	4,568	-0.02%
2020/10/05	3	343.00	4	342.38	344.00	-1	4,614	-0.02%
2020/09/30	5	336.80	7.1	339.89	342.00	-2.1	4,623	-0.05%
2020/09/29	39.1	338.66	38	337.42	331.00	1.1	4,614	0.02%
2020/09/28	23.2	353.11	17.1	349.25	343.50	6.1	4,689	0.13%
2020/09/25	17.1	347.42	33	353.26	357.00	-15.9	4,718	-0.34%
2020/09/24	6.2	337.24	3	356.17	345.50	3.2	4,785	0.07%
2020/09/23	5	341.10	1	340.00	336.00	4	4,796	0.08%
2020/09/22	17	344.65	22	343.34	333.00	-5	4,843	-0.10%
2020/09/21	50	365.65	44.4	363.67	359.50	5.6	4,758	0.12%
2020/09/18	19.2	346.64	34	353.04	367.00	-14.8	4,698	-0.31%
2020/09/17	16.2	328.23	20.2	330.94	334.50	-4	4,477	-0.09%
2020/09/16	40.1	325.81	39	330.74	324.50	1.1	4,464	0.02%
2020/09/15	9	321.89	11.2	326.97	328.50	-2.2	4,437	-0.05%
2020/09/14	8	303.56	15.1	310.18	312.50	-7.1	4,488	-0.16%
2020/09/11	40	305.74	43.1	301.30	306.00	-3.1	4,440	-0.07%
2020/09/10	30	298.92	32	302.42	301.50	-2	4,397	-0.05%
2020/09/09	21.1	306.17	21	307.60	302.00	0.1	4,361	0.00%
2020/09/08	44	279.61	15.1	284.15	309.50	28.9	4,352	0.66%
2020/09/07	9.3	291.77	18	290.05	283.50	-8.7	4,376	-0.20%
2020/09/04	6	298.94	11	299.00	300.00	-5	4,377	-0.11%
2020/09/03	18.2	316.65	11	311.41	306.00	7.2	4,422	0.16%
2020/09/02	2	329.75	3	335.17	329.50	-1	4,374	-0.02%
2020/09/01	84	333.42	2	334.75	330.00	82	4,360	1.88%
2020/08/31	12	331.38	11.4	330.74	339.50	0.6	4,326	0.01%
2020/08/28	10	323.15	11	327.95	322.00	-1	4,298	-0.02%
2020/08/27	25	328.73	11	320.68	320.50	14	4,276	0.33%
2020/08/26	13	322.27	61	317.77	330.00	-48	4,227	-1.14%
2020/08/25	5	296.20	5	299.30	303.00	0	4,205	0.00%
2020/08/24	10.1	300.30	15	299.07	299.00	-4.9	4,188	-0.12%
2020/08/21	31	294.15	25	291.28	293.50	6	4,166	0.14%
2020/08/20	36	333.83	29	348.67	303.00	7	4,068	0.17%
2020/08/19	14	328.86	10	324.95	336.50	4	4,045	0.10%
2020/08/18	25	297.31	15.5	295.29	306.50	9.5	4,028	0.24%
2020/08/17	13	278.15	14	278.18	280.00	-1	3,992	-0.03%
2020/08/14	24	276.50	14	278.86	275.00	10	4,238	0.24%
2020/08/13	22	272.45	13	271.23	269.50	9	4,159	0.22%
2020/08/12	26	271.04	14	268.46	278.50	12	4,053	0.30%
2020/08/11	7.1	250.74	10	252.45	253.50	-2.9	3,946	-0.07%
2020/08/10	7	238.86	10	239.00	246.50	-3	3,898	-0.08%
2020/08/07	5	218.80	4	221.38	224.50	1	3,870	0.03%
2020/08/06	34	232.74	12	225.83	221.00	22	3,827	0.57%
2020/08/04	7	212.36	1	204.50	213.50	6	3,744	0.16%
2020/08/03	11	198.45	6	191.17	203.50	5	3,756	0.13%
2020/07/31	0	0.00	2	185.00	185.00	-2	3,711	-0.05%
2020/07/29	6	155.42	13	155.08	153.50	-7	3,833	-0.18%
2020/07/28	0	0.00	2	170.50	170.50	-2	3,750	-0.05%
2020/07/27	4	196.75	8	199.00	189.00	-4	3,731	-0.11%
2020/07/24	2	211.50	9	212.00	210.00	-7	3,743	-0.19%
2020/07/23	3	204.17	22	223.64	224.50	-19	3,790	-0.50%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	34	195.93	9	198.83	194.50	25	3,912	0.64%
2020/07/20	0	0.00	35	216.00	216.00	-35	3,895	-0.90%
2020/07/17	0	0.00	2	240.00	240.00	-2	4,122	-0.05%
2020/07/16	12	286.79	7.1	268.05	266.50	4.9	4,085	0.12%
2020/07/15	3	296.00	5	296.00	296.00	-2	3,937	-0.05%
2020/07/14	10	328.50	1	328.50	328.50	9	3,918	0.23%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	5.2	409.62	1	420.00	405.00	4.2	3,946	0.11%
2020/07/09	3.1	475.74	1	476.50	450.00	2.1	3,890	0.05%
2020/07/08	2	424.25	3.1	431.53	433.50	-1.1	3,868	-0.03%
2020/07/07	12.2	388.86	4.1	391.17	394.50	8.2	3,871	0.21%
2020/07/06	24	350.58	3	352.17	359.00	21	3,749	0.56%
2020/07/03	15	314.87	13	320.81	326.50	2	3,679	0.05%
2020/07/02	6	294.17	3.7	292.93	297.00	2.3	3,538	0.07%
2020/07/01	6.1	263.89	10	264.60	270.00	-3.9	3,447	-0.11%
2020/06/30	1	245.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	4	237.88	0	0.00	241.50	4	3,333	0.12%
2020/06/24	2	227.50	0.1	228.00	228.00	2	3,300	0.06%
2020/06/23	6	250.75	26.3	234.07	240.00	-20.3	3,276	-0.62%
2020/06/22	11.2	262.68	14	260.00	260.00	-2.9	3,249	-0.09%
2020/06/19	19	249.26	9	246.56	251.00	10	3,215	0.31%
2020/06/18	0	0.00	0	228.50	228.50	0	3,092	0.00%
2020/06/16	5	189.50	0	0.00	189.50	5	3,107	0.16%
2020/06/12	4	172.50	1	172.50	172.50	3	3,126	0.10%
2020/06/11	26.5	211.54	5	224.90	191.50	21.5	3,080	0.70%
2020/06/10	6	207.25	3	210.83	212.50	3	2,963	0.10%
2020/06/09	8	190.25	12	187.21	193.50	-4	2,913	-0.14%
2020/06/08	2	171.50	3.8	171.48	176.00	-1.8	2,801	-0.06%
2020/06/05	1	154.50	1	155.00	160.00	0	2,761	0.00%
2020/06/03	2	150.00	2	150.00	152.50	0	2,737	0.00%
2020/06/02	1	144.00	4	140.00	144.00	-3	2,706	-0.11%
2020/06/01	5	137.70	0	0.00	138.50	5	2,681	0.19%
2020/05/29	4	144.25	4	143.50	139.50	0	2,654	0.00%
2020/05/27	1	128.00	1	128.00	126.00	0	2,615	0.00%
2020/05/26	14	126.61	0	0.00	123.50	14	2,638	0.53%
2020/05/25	4.2	133.08	6	130.75	132.50	-1.8	2,589	-0.07%
2020/05/22	4.1	123.44	2	117.00	125.00	2.1	2,545	0.08%
2020/05/21	7	114.93	0	0.00	114.50	7	2,478	0.28%
2020/05/20	68.1	126.35	2.1	125.70	127.00	66	2,458	2.69%
2020/05/19	1	115.50	1	115.50	115.50	0	2,164	0.00%
2020/05/18	0	0.00	3.1	105.00	105.00	-3.1	2,158	-0.14%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/14	2	87.10	1	87.10	87.10	1	2,131	0.05%
2020/05/13	1	77.00	0.1	79.20	79.20	0.9	2,079	0.05%
2020/05/07	3	70.00	1	73.00	74.00	2	1,891	0.11%
2020/05/06	2	69.00	0	0.00	68.00	2	1,838	0.11%
2020/05/05	1	66.00	0	0.00	67.70	1	1,795	0.06%
2020/05/04	0	0.00	8	57.45	61.60	-8	1,715	-0.47%
2020/04/30	0	0.00	9.2	54.59	56.00	-9.2	1,682	-0.55%
2020/04/28	1	50.50	1	50.50	51.60	0	1,625	0.00%
2020/04/27	3	55.23	4	55.23	55.80	-1	1,583	-0.06%
2020/04/24	5	54.32	2	53.20	55.10	3	1,505	0.20%
2020/04/23	7	50.19	3	51.70	51.70	4	1,350	0.30%
2020/04/22	11	46.95	6	46.24	47.00	5	1,252	0.40%
2020/04/21	18	46.10	3	46.10	46.10	15	1,106	1.36%
2020/04/20	0	0.00	3	41.95	41.95	-3	829	-0.36%
2020/04/17	0	0.00	1.4	38.15	38.15	-1.4	807	-0.18%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	0	0.00	1	32.00	31.55	-1	795	-0.13%
2020/04/07	0	0.00	1	27.90	27.60	-1	732	-0.14%
2020/04/06	0	0.00	2	26.20	27.00	-2	755	-0.26%
2020/03/27	2	25.65	0	0.00	24.90	2	791	0.25%
2020/03/25	2	24.80	0	0.00	25.00	2	784	0.25%
2020/03/23	1	20.55	0	0.00	21.05	1	760	0.13%
2020/03/16	2	25.93	0	0.00	25.40	2	725	0.28%
2020/03/12	0	0.00	1	28.50	28.50	-1	696	-0.14%
2020/03/09	1	31.90	0	0.00	30.75	1	712	0.14%
2020/03/06	1	31.00	2	31.08	31.20	-1	695	-0.14%
2020/03/05	1	30.75	0	0.00	30.55	1	689	0.15%
2020/03/03	0	0.00	10	30.85	30.60	-10	687	-1.45%
2020/02/27	2	31.55	1	31.80	31.30	1	662	0.15%
2020/02/26	2	33.10	4	33.10	33.10	-2	607	-0.33%
2020/02/24	11	30.46	2	30.00	30.05	9	577	1.56%
2020/02/20	0	0.00	2	30.60	30.55	-2	588	-0.34%
2020/02/12	1	29.50	2	29.35	29.45	-1	565	-0.18%
2020/02/11	2	28.75	0	0.00	28.55	2	553	0.36%
2020/02/03	1	26.65	0	0.00	26.45	1	536	0.19%
2020/01/30	5.5	28.35	0	0.00	27.80	5.5	532	1.03%
2020/01/09	2	29.45	0	0.00	29.45	2	519	0.39%
2020/01/06	0	0.00	2	30.78	30.55	-2	509	-0.39%
2020/01/03	1	30.25	3	30.50	30.50	-2	500	-0.40%
2020/01/02	0	0.00	1	29.70	29.75	-1	482	-0.21%
2019/12/30	3.5	30.06	2	30.10	29.80	1.5	481	0.31%
2019/12/27	0	0.00	2.3	31.77	31.70	-2.3	453	-0.51%
2019/12/25	2	30.00	0	0.00	30.00	2	406	0.49%
2019/12/13	0.3	28.45	0	0.00	28.50	0.3	386	0.08%
2019/12/12	0	0.00	1	28.90	28.95	-1	387	-0.26%
2019/12/10	0	0.00	1	29.45	29.35	-1	385	-0.26%
2019/12/06	1	30.90	0	0.00	29.75	1	387	0.26%
2019/12/05	0	0.00	16	30.64	30.80	-16	375	-4.26%
2019/12/04	16	29.44	0	0.00	29.50	16	350	4.57%
2019/12/02	0.5	28.20	0	0.00	28.40	0.5	351	0.14%
2019/11/27	0	0.00	2	28.65	28.65	-2	363	-0.55%
2019/11/26	0	0.00	5	28.90	28.85	-5	362	-1.38%
2019/11/22	0	0.00	1	29.80	29.80	-1	354	-0.28%
2019/11/21	3	30.17	2	30.20	29.50	1	345	0.29%
2019/11/19	6	27.32	0	0.00	27.45	6	302	1.99%
2019/11/18	0.2	27.10	0	0.00	27.15	0.2	305	0.07%
2019/11/15	1	27.95	0	0.00	27.90	1	319	0.31%
2019/11/06	0	0.00	1	26.60	26.60	-1	334	-0.30%
2019/10/30	3	27.15	0	0.00	27.25	3	342	0.88%
2019/10/29	0	0.00	3	26.50	26.60	-3	341	-0.88%
2019/10/28	0	0.00	1	27.00	26.70	-1	341	-0.29%
2019/10/22	0.5	27.75	0	0.00	27.75	0.5	333	0.15%
2019/10/17	0	0.00	1	27.60	27.90	-1	343	-0.29%
2019/10/09	1	27.90	0	0.00	27.80	1	359	0.28%
2019/10/03	1	28.20	0	0.00	28.40	1	346	0.29%
2019/10/01	1	29.00	0.2	28.70	28.85	0.8	342	0.24%
2019/09/17	0	0.00	1	29.20	29.60	-1	335	-0.30%
2019/09/02	0	0.00	2	30.05	30.50	-2	310	-0.64%
2019/08/29	1	29.50	0	0.00	29.60	1	299	0.33%
2019/08/26	0	0.00	1	29.40	29.65	-1	294	-0.34%
2019/08/22	0	0.00	0.3	30.50	30.70	-0.3	280	-0.11%
2019/08/20	2	31.03	0	0.00	30.90	2	271	0.74%
2019/08/19	0.1	30.55	3	30.75	30.75	-2.9	252	-1.15%
2019/08/14	1	29.00	0	0.00	29.15	1	227	0.44%
2019/08/12	2	29.15	0	0.00	29.10	2	226	0.88%
2019/08/05	1	29.25	0	0.00	28.90	1	226	0.44%
2019/08/02	0	0.00	2	28.10	28.30	-2	217	-0.92%
2019/07/22	0	0.00	5	30.00	29.65	-5	212	-2.35%
2019/07/18	3	29.48	0	0.00	29.35	3	208	1.44%
2019/06/14	0	28.65	0	0.00	28.65	0	230	0.02%
2019/05/31	0	0.00	5.1	27.30	27.70	-5.1	357	-1.42%
2019/05/17	0.3	26.85	0	0.00	26.85	0.3	543	0.06%
2019/05/13	0	0.00	1	27.20	27.00	-1	553	-0.18%
2019/05/02	1	28.80	0	0.00	29.00	1	565	0.18%
2019/04/30	2	28.88	0	0.00	29.00	2	564	0.35%
2019/04/24	0	0.00	5	29.94	29.75	-5	559	-0.89%
2019/04/18	2	29.60	0	0.00	29.55	2	564	0.35%
2019/04/02	1	28.90	0	0.00	28.95	1	562	0.18%
2019/04/01	1	29.00	0	0.00	28.95	1	560	0.18%
2019/03/29	1	29.30	0	0.00	29.40	1	556	0.18%
2019/03/28	0	0.00	1	29.80	29.50	-1	558	-0.18%
2019/03/25	0	29.55	0	0.00	29.55	0	556	0.00%
2019/03/19	1	29.35	0	0.00	29.35	1	552	0.18%
2019/03/15	9	29.44	0	0.00	29.45	9	541	1.66%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	2	34.35	7	33.29	33.10	-5	504	-0.99%
2019/03/06	0	0.00	0.6	31.80	32.00	-0.6	463	-0.12%
2019/02/27	0	31.40	0	0.00	31.55	0	455	0.00%
2019/02/25	1	31.00	0	0.00	30.95	1	461	0.22%
2019/02/19	6	32.07	0	0.00	31.60	6	421	1.42%
2019/02/18	0	0.00	5	32.69	32.70	-5	387	-1.29%
2019/02/15	0	0.00	1	30.00	29.75	-1	322	-0.31%
2019/01/29	0	27.50	0	0.00	27.70	0	315	0.00%
2019/01/21	3	27.20	0	0.00	27.10	3	317	0.95%
2019/01/14	1	26.90	0	0.00	26.85	1	365	0.27%
2019/01/11	0	0.00	5	27.60	27.25	-5	372	-1.34%
2019/01/10	2	27.80	0	0.00	27.60	2	388	0.51%
2019/01/08	0	0.00	3	28.33	28.40	-3	402	-0.75%
2019/01/04	1	26.90	0	0.00	26.80	1	401	0.25%
2019/01/03	0	0.00	1	27.30	27.20	-1	423	-0.24%
2019/01/02	0	0.00	1	26.75	26.60	-1	474	-0.21%
2018/12/28	5	26.15	0	0.00	26.15	5	545	0.92%
2018/12/22	1	26.55	0	0.00	26.55	1	585	0.17%
2018/12/20	0	0.00	1	27.00	26.70	-1	596	-0.17%
2018/12/19	1	26.60	0	0.00	26.45	1	604	0.17%
2018/12/17	1	26.80	1	27.00	26.90	0	609	0.00%
2018/12/14	1	27.05	0	0.00	26.80	1	614	0.16%
2018/12/13	0	0.00	2	27.05	26.85	-2	618	-0.32%
2018/12/12	2	26.73	0	0.00	26.70	2	623	0.32%
2018/12/11	0	0.00	2	26.75	26.70	-2	631	-0.32%
2018/12/07	0	0.00	2	27.08	27.00	-2	681	-0.29%
2018/12/06	1	26.85	1	28.00	26.85	0	709	0.00%
2018/12/04	1	27.75	0	0.00	27.75	1	738	0.14%
2018/11/30	1	28.70	0	0.00	28.55	1	780	0.13%
2018/11/29	0	0.00	1	28.20	28.50	-1	768	-0.13%
2018/11/28	1	27.95	0	0.00	27.95	1	760	0.13%
2018/11/16	1	27.30	1	27.10	27.15	0	747	0.00%
2018/11/15	3	26.97	0	0.00	26.80	3	745	0.40%
2018/11/14	0	0.00	1	27.30	27.10	-1	745	-0.13%
2018/11/12	1	27.10	0	0.00	27.10	1	747	0.13%
2018/11/06	0.4	28.60	0	0.00	28.60	0.4	749	0.06%
2018/10/23	0	0.00	1	29.50	29.20	-1	717	-0.14%
2018/10/22	2	29.88	0	0.00	29.35	2	708	0.28%
2018/10/18	0	0.00	1	29.45	28.70	-1	687	-0.15%
2018/10/12	2	26.23	5	26.26	26.05	-3	655	-0.46%
2018/10/09	9	30.42	1	30.65	29.10	8	630	1.27%
2018/10/08	2	31.90	2	31.90	31.90	0	578	0.00%
2018/10/05	0	0.00	1	29.10	29.00	-1	511	-0.20%
2018/10/04	0	0.00	1	28.10	29.40	-1	502	-0.20%
2018/10/02	1	28.45	0	0.00	28.45	1	513	0.19%
2018/10/01	0	0.00	2	28.45	28.60	-2	522	-0.38%
2018/09/20	0	0.00	1	28.55	27.70	-1	533	-0.19%
2018/09/18	1	28.65	1	29.50	28.10	0	544	0.00%
2018/09/17	4	29.54	0	0.00	29.00	4	540	0.74%
2018/09/14	2	29.15	2	28.95	29.05	0	538	0.00%
2018/09/13	2	29.85	1	31.00	29.20	1	531	0.19%
2018/09/12	0	0.00	2	29.20	29.20	-2	495	-0.40%
2018/09/11	0	0.00	2	27.13	26.55	-2	472	-0.42%
2018/09/10	2	27.98	2	27.85	27.05	0	469	0.00%
2018/09/07	2	28.60	0	0.00	28.95	2	447	0.45%
2018/09/03	0	0.00	2	25.85	25.60	-2	453	-0.44%
2018/08/24	2	25.70	0	0.00	25.85	2	563	0.35%
2018/08/06	0	0.00	1	29.60	29.50	-1	899	-0.11%
2018/07/11	2	31.80	2	32.30	31.65	0	1,944	0.00%
2018/07/05	0	0.00	2	28.40	27.90	-2	2,052	-0.10%
2018/07/03	1	30.50	0	0.00	29.85	1	2,203	0.05%
2018/06/19	0	0.00	5	32.80	32.75	-5	2,299	-0.22%
2018/06/15	0	0.00	3	32.80	33.20	-3	2,318	-0.13%
2018/06/13	0	0.00	5	34.20	33.60	-5	2,377	-0.21%
2018/06/11	5	34.35	1	34.40	34.70	4	2,475	0.16%
2018/06/08	2	33.28	0	0.00	33.10	2	2,514	0.08%
2018/06/07	1	33.90	0	0.00	33.85	1	2,502	0.04%
2018/06/04	0	0.00	15	35.83	35.90	-15	2,490	-0.60%
2018/06/01	0	0.00	1	36.85	36.50	-1	2,497	-0.04%
2018/05/31	0	0.00	7	34.71	36.25	-7	2,534	-0.28%
2018/05/30	3	34.67	1	35.05	34.60	2	2,564	0.08%
2018/05/29	2	36.40	0	0.00	35.75	2	2,547	0.08%
2018/05/28	0	0.00	5	37.30	36.45	-5	2,557	-0.20%
2018/05/25	0	0.00	3	37.65	36.80	-3	2,556	-0.12%
2018/05/24	3	37.90	1	38.10	37.60	2	2,532	0.08%
2018/05/23	5	38.43	1	37.90	38.00	4	2,517	0.16%
2018/05/22	6	38.45	1	39.00	37.75	5	2,501	0.20%
2018/05/21	1	37.80	0	0.00	37.50	1	2,476	0.04%
2018/05/18	5	36.82	0	0.00	37.15	5	2,467	0.20%
2018/05/17	9	37.25	0	0.00	37.20	9	2,454	0.37%
2018/05/11	1	36.20	1	38.00	36.05	0	2,323	0.00%
2018/05/10	2	37.73	6	38.10	37.90	-4	2,277	-0.18%
2018/05/09	8	37.68	1	38.65	37.60	7	2,226	0.31%
2018/05/08	3	40.23	1	41.20	39.65	2	2,153	0.09%
2018/05/07	2	42.80	1	40.00	40.70	1	2,087	0.05%
2018/05/04	4	37.78	5	37.61	40.40	-1	1,959	-0.05%
2018/05/03	7	38.96	5	38.92	39.60	2	1,774	0.11%
2018/04/24	1	30.00	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	1	31.85	31.90	-1	1,352	-0.07%
2018/04/20	1	31.30	2	31.25	31.70	-1	1,337	-0.07%
2018/04/19	2	31.50	0	0.00	31.20	2	1,325	0.15%
2018/04/11	0	0.00	1	31.00	31.85	-1	1,180	-0.08%
2018/04/10	1	31.50	0	0.00	30.80	1	1,142	0.09%
2018/04/09	0	0.00	4	29.89	30.05	-4	1,055	-0.38%
2018/03/28	1	27.40	0	0.00	27.25	1	936	0.11%
2018/03/22	1	27.00	1	27.00	26.80	0	865	0.00%
2018/03/21	0	0.00	1	27.90	27.55	-1	844	-0.12%
2018/03/20	0	0.00	2	27.90	27.75	-2	820	-0.24%
2018/03/19	1	28.30	5	27.70	28.10	-4	796	-0.50%
2018/03/16	1	27.00	0	0.00	27.30	1	748	0.13%
2018/03/15	1	27.35	0	0.00	27.30	1	717	0.14%
2018/03/09	0	0.00	2	24.15	23.80	-2	570	-0.35%
2018/03/06	2	25.50	5	24.87	25.15	-3	517	-0.58%
2018/03/05	4	25.04	1	23.65	25.15	3	458	0.65%
2018/02/27	2	21.25	0	0.00	22.60	2	345	0.58%
2018/02/22	1	20.50	0	0.00	20.70	1	327	0.31%
2018/02/01	2	20.70	0	0.00	20.65	2	334	0.60%
2018/01/31	1	20.60	0	0.00	20.70	1	334	0.30%
2018/01/18	0	21.70	0	0.00	21.85	0	333	0.00%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/16	0	22.70	0	0.00	22.75	0	340	0.00%
2018/01/15	2	22.00	1	22.45	22.75	1	335	0.30%
2018/01/09	1	21.35	0	0.00	21.85	1	323	0.31%
2018/01/08	1	22.60	0	0.00	21.80	1	322	0.31%
2018/01/05	0	0.00	2	20.70	20.70	-2	303	-0.66%