合一 (4743)-群益金鼎-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
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－群益金鼎-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

群益金鼎-三民券商分點個股進出
群益金鼎-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
2024/11/22	4	104.88	0	0.00	103.50	4	2,177	0.18%
2024/11/21	18	105.83	0.6	105.50	105.00	17.4	2,163	0.80%
2024/11/20	1.1	106.95	3	106.33	106.50	-1.9	2,165	-0.09%
2024/11/19	20.1	105.68	1	105.00	105.00	19.1	2,142	0.89%
2024/11/18	3.1	103.48	0	0.00	101.50	3.1	2,087	0.15%
2024/11/15	1.1	107.95	0	0.00	107.50	1.1	2,016	0.05%
2024/11/14	1.3	105.66	5	106.30	106.50	-3.7	1,981	-0.19%
2024/11/13	3.8	112.03	9	112.00	110.50	-5.2	1,860	-0.28%
2024/11/12	5.1	117.04	2	117.63	115.50	3.1	1,816	0.17%
2024/11/08	1	124.00	0	0.00	123.50	1	1,740	0.06%
2024/11/07	2	123.50	0	0.00	125.50	2	1,746	0.11%
2024/11/06	1.1	123.91	24	123.58	122.00	-22.9	1,760	-1.30%
2024/11/05	1	125.50	10	125.50	126.50	-9	1,737	-0.52%
2024/11/04	0	0.00	0	127.50	127.50	0	1,781	0.00%
2024/11/01	2	129.00	0	0.00	129.50	2	1,846	0.11%
2024/10/29	0.1	130.00	0	0.00	129.50	0.1	1,864	0.01%
2024/10/28	1.1	131.40	1	133.00	130.50	0.1	1,848	0.01%
2024/10/25	5	137.10	3	133.00	133.00	2	1,824	0.11%
2024/10/24	10	141.00	1	141.00	138.00	9	1,821	0.49%
2024/10/23	0	0.00	3	138.00	138.00	-3	1,933	-0.16%
2024/10/21	1	139.50	0	0.00	140.00	1	2,411	0.04%
2024/10/18	0.1	139.00	0	0.00	139.00	0.1	2,490	0.00%
2024/10/14	2	138.00	0	0.00	138.50	2	2,782	0.07%
2024/10/09	2.1	140.00	0.1	141.48	139.00	2	2,809	0.07%
2024/10/07	1	139.50	19	140.95	139.00	-18	2,809	-0.64%
2024/09/27	7	142.07	6	142.33	141.50	1	2,843	0.04%
2024/09/26	1.5	141.61	2	143.75	140.50	-0.5	2,869	-0.02%
2024/09/25	1.2	142.00	0	0.00	142.00	1.2	2,894	0.04%
2024/09/24	2	140.50	0	0.00	140.00	2	2,960	0.07%
2024/09/23	1	141.50	5	141.50	141.50	-4	2,983	-0.13%
2024/09/20	5	144.70	0	0.00	145.00	5	3,069	0.16%
2024/09/19	1.1	145.06	0	0.00	145.00	1.1	3,066	0.04%
2024/09/18	6	144.67	0	0.00	143.00	6	3,063	0.20%
2024/09/16	8	146.94	10	148.00	146.50	-2	3,078	-0.07%
2024/09/13	0	0.00	0.4	154.52	154.50	-0.4	3,056	-0.01%
2024/09/11	0	0.00	11	150.05	151.00	-11	3,045	-0.36%
2024/09/06	1	146.50	0	0.00	145.50	1	2,977	0.03%
2024/09/04	2	150.75	5	150.50	150.00	-3	3,001	-0.10%
2024/09/03	0.3	158.50	0	158.50	157.50	0.2	2,979	0.01%
2024/09/02	5	158.70	3	158.50	158.50	2	2,995	0.07%
2024/08/29	10.1	161.00	1	158.00	158.00	9.1	3,033	0.30%
2024/08/28	0.1	161.00	0	0.00	161.50	0.1	3,008	0.00%
2024/08/27	0.1	161.00	0	0.00	162.00	0.1	2,997	0.00%
2024/08/22	1	157.50	1	158.50	159.00	0	2,974	0.00%
2024/08/21	0.1	154.50	5	156.00	155.00	-4.9	2,968	-0.17%
2024/08/20	0	0.00	6	156.00	154.00	-6	2,971	-0.20%
2024/08/16	0	0.00	3	151.00	152.00	-3	3,014	-0.10%
2024/08/15	0	0.00	1	147.50	147.50	-1	3,013	-0.03%
2024/08/14	4	145.88	3	146.33	145.00	1	3,020	0.03%
2024/08/13	0.1	141.50	0	0.00	142.00	0.1	3,053	0.00%
2024/08/12	7	142.00	0	0.00	143.00	7	3,114	0.22%
2024/08/09	1	143.50	2	143.75	141.50	-1	3,111	-0.03%
2024/08/08	3	140.67	0	0.00	140.50	3	3,098	0.10%
2024/08/07	1	134.50	1	139.50	139.00	0	3,064	0.00%
2024/08/06	5	137.10	2	134.00	132.50	3	3,052	0.10%
2024/08/05	0	144.00	0	0.00	138.50	0	2,985	0.00%
2024/08/02	5	156.00	3.1	153.52	153.50	2	2,924	0.07%
2024/08/01	0	0.00	1	161.00	161.00	-1	2,898	-0.03%
2024/07/31	2	159.00	0	0.00	158.50	2	2,899	0.07%
2024/07/30	3.3	161.06	1	162.50	162.50	2.3	2,897	0.08%
2024/07/29	9.3	167.26	4	163.13	160.00	5.3	2,870	0.18%
2024/07/26	7.4	174.15	4	174.38	170.00	3.4	2,805	0.12%
2024/07/23	6.1	186.42	5	185.41	185.00	1.1	2,687	0.04%
2024/07/22	3.7	184.71	9	185.06	185.50	-5.4	2,546	-0.21%
2024/07/19	10.6	170.09	1	173.50	169.00	9.6	2,222	0.43%
2024/07/18	6	171.17	4	172.38	170.00	2	2,155	0.09%
2024/07/17	1	170.50	19	165.63	171.50	-18	2,099	-0.86%
2024/07/16	11	159.00	1	160.00	160.00	10	2,016	0.50%
2024/07/15	2	160.50	28	159.68	160.50	-26	2,096	-1.24%
2024/07/11	7	155.07	0	0.00	153.50	7	2,089	0.34%
2024/07/10	2	157.00	1	156.50	157.50	1	2,130	0.05%
2024/07/08	1	159.50	3	160.17	158.00	-2	2,157	-0.09%
2024/07/05	0	0.00	1	159.00	159.00	-1	2,157	-0.05%
2024/07/04	10	157.60	0.1	157.50	157.50	9.9	2,155	0.46%
2024/07/03	1	163.00	2	162.75	160.00	-1	2,129	-0.05%
2024/07/02	13	160.15	1	162.50	159.00	12	2,119	0.57%
2024/06/28	1	161.52	13	161.96	164.00	-12	2,031	-0.59%
2024/06/27	3	160.17	2	159.75	157.50	1	2,020	0.05%
2024/06/26	4.1	161.24	28	158.75	160.00	-23.9	1,988	-1.20%
2024/06/25	1	152.00	1	152.00	152.00	0	1,896	0.00%
2024/06/21	6	152.42	6	154.50	151.50	0	1,942	0.00%
2024/06/19	5	150.50	0	0.00	149.50	5	1,926	0.26%
2024/06/18	0	0.00	1	151.00	151.50	-1	1,937	-0.05%
2024/06/17	1	151.00	0.1	151.50	151.00	0.9	1,946	0.05%
2024/06/14	0.4	149.50	0	0.00	149.00	0.4	1,941	0.02%
2024/06/13	1.1	149.95	1	149.00	148.50	0.1	1,954	0.01%
2024/06/12	1	149.50	0	0.00	150.00	1	1,950	0.05%
2024/06/11	5	153.50	5	154.60	151.50	0	1,957	0.00%
2024/06/07	0	0.00	0.2	151.75	152.00	-0.2	1,958	-0.01%
2024/06/06	0.2	150.68	1	154.00	149.50	-0.8	1,957	-0.04%
2024/06/05	3	149.67	2	151.00	152.50	1	1,965	0.05%
2024/06/04	6	152.17	18	154.08	152.00	-12	2,071	-0.58%
2024/06/03	2	151.25	0	0.00	151.00	2	2,204	0.09%
2024/05/31	6	150.50	8	152.06	150.50	-2	2,220	-0.09%
2024/05/29	1	154.00	1	155.50	153.50	0	2,254	0.00%
2024/05/28	5	152.80	22	153.00	154.50	-17	2,276	-0.75%
2024/05/27	4	151.25	4	153.00	152.00	0	2,280	0.00%
2024/05/24	0	0.00	5	153.50	153.00	-5	2,282	-0.22%
2024/05/23	1	156.50	1.8	161.56	155.00	-0.8	2,298	-0.03%
2024/05/22	2	156.00	1	154.50	154.00	1	2,250	0.04%
2024/05/20	0	0.00	1	161.00	160.50	-1	2,243	-0.04%
2024/05/17	1	159.50	1	160.00	159.00	0	2,218	0.00%
2024/05/16	1	163.50	9	159.39	163.50	-8	2,174	-0.37%
2024/05/15	1	154.50	11	154.45	154.00	-10	2,123	-0.47%
2024/05/14	1	151.50	0	0.00	152.50	1	2,127	0.05%
2024/05/13	1	150.00	0	0.00	149.50	1	2,127	0.05%
2024/05/10	0	0.00	5	151.10	153.00	-5	2,127	-0.23%
2024/05/09	0	0.00	1	152.50	152.50	-1	2,118	-0.05%
2024/05/08	1	154.00	10	155.15	157.00	-9	2,123	-0.42%
2024/05/07	1	157.50	0	0.00	156.00	1	2,124	0.05%
2024/05/06	2.4	159.44	0.1	160.50	159.50	2.4	2,118	0.11%
2024/05/03	0.1	159.30	0	0.00	158.00	0.1	2,117	0.00%
2024/05/02	0	0.00	1	160.50	160.50	-1	2,117	-0.05%
2024/04/30	0	0.00	4	157.88	158.50	-4	2,127	-0.19%
2024/04/29	0	0.00	2	158.75	159.00	-2	2,132	-0.09%
2024/04/25	2	152.25	1	153.00	152.50	1	2,172	0.05%
2024/04/24	0	0.00	2	155.75	153.50	-2	2,194	-0.09%
2024/04/23	1	156.00	11	153.82	155.00	-10	2,234	-0.45%
2024/04/22	5.5	147.94	24	150.46	149.00	-18.5	2,232	-0.83%
2024/04/19	8	153.31	11	146.73	145.50	-3	2,196	-0.14%
2024/04/18	2	158.00	0	0.00	157.00	2	2,122	0.09%
2024/04/17	1.1	159.45	0	0.00	158.00	1.1	2,098	0.05%
2024/04/16	5.1	161.75	0	0.00	159.00	5.1	2,084	0.24%
2024/04/15	1	166.50	0	0.00	166.00	1	2,027	0.05%
2024/04/12	5	172.90	0	0.00	172.00	5	1,995	0.25%
2024/04/11	0	0.00	10.1	176.49	175.50	-10.1	1,988	-0.51%
2024/04/10	0.3	174.00	0	0.00	175.00	0.3	2,051	0.01%
2024/04/08	1	172.50	23.1	175.85	174.00	-22.1	2,046	-1.08%
2024/04/03	15.1	171.79	0	0.00	172.00	15.1	2,026	0.75%
2024/04/01	0.1	176.14	1	178.00	172.50	-0.9	2,083	-0.04%
2024/03/29	1	174.00	0	0.00	175.50	1	2,047	0.05%
2024/03/28	2	173.50	0	0.00	174.00	2	2,049	0.10%
2024/03/27	7	175.55	3	174.83	174.00	4	2,041	0.20%
2024/03/26	0	172.50	2	177.00	171.00	-2	2,022	-0.10%
2024/03/25	0.1	174.00	0	0.00	173.00	0.1	2,009	0.00%
2024/03/22	2	173.25	8	175.06	172.50	-6	2,007	-0.30%
2024/03/21	0.1	168.50	11	172.18	172.50	-10.9	2,006	-0.54%
2024/03/20	0	0.00	1	170.00	167.00	-1	2,021	-0.05%
2024/03/18	2	166.75	2	165.00	165.00	0	2,039	0.00%
2024/03/15	1	169.00	2	168.25	168.00	-1	2,045	-0.05%
2024/03/14	3	170.50	1	171.50	168.00	2	2,049	0.10%
2024/03/13	0.1	168.00	0	0.00	167.00	0.1	2,040	0.00%
2024/03/12	0	172.00	2	173.00	171.00	-2	2,034	-0.10%
2024/03/11	17	170.35	3	172.00	170.50	14	2,075	0.67%
2024/03/08	9.2	175.88	9	177.22	171.00	0.2	2,127	0.01%
2024/03/07	2	174.00	35	182.59	184.00	-33	2,013	-1.64%
2024/03/06	2.1	167.52	3	167.50	167.50	-0.9	1,906	-0.05%
2024/03/05	8	169.69	1	168.50	168.50	7	1,922	0.36%
2024/03/04	9.1	172.10	2	170.50	171.00	7.1	1,918	0.37%
2024/03/01	19	174.92	6	178.58	174.00	13	1,908	0.68%
2024/02/29	20	175.88	2	176.00	176.50	18	1,955	0.92%
2024/02/27	7	177.14	1	182.00	177.00	6	1,975	0.30%
2024/02/26	21.2	176.83	5	180.28	181.00	16.2	1,996	0.81%
2024/02/23	1	177.00	2	178.00	176.50	-1	2,029	-0.05%
2024/02/22	9	176.00	0	0.00	175.50	9	2,078	0.43%
2024/02/21	4	177.88	13	181.23	177.00	-9	2,111	-0.43%
2024/02/20	0	0.00	19	177.63	178.00	-19	2,187	-0.87%
2024/02/19	2	178.50	15	179.73	178.00	-13	2,289	-0.57%
2024/02/16	1	177.00	19.4	176.16	177.00	-18.4	2,342	-0.78%
2024/02/15	2	171.50	7	173.79	173.00	-5	2,486	-0.20%
2024/02/01	2	171.50	2	173.00	173.00	0	3,628	0.00%
2024/01/31	1	171.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	1	173.50	2	176.50	172.50	-1	4,184	-0.02%
2024/01/29	1	174.52	0	0.00	175.50	1	4,197	0.02%
2024/01/26	1	175.00	3	175.00	176.50	-2	4,221	-0.05%
2024/01/25	10	175.40	0	0.00	174.00	10	4,249	0.24%
2024/01/24	14.1	176.79	0	0.00	176.50	14.1	4,272	0.33%
2024/01/23	13	177.88	0	0.00	179.50	13	4,318	0.30%
2024/01/22	14	179.07	17	179.71	179.50	-3	4,396	-0.07%
2024/01/19	1	174.00	0	0.00	175.50	1	4,512	0.02%
2024/01/18	9	172.11	19	173.34	172.50	-10	4,585	-0.22%
2024/01/17	0.1	172.87	0	0.00	172.50	0.1	4,637	0.00%
2024/01/16	5	179.49	0	0.00	177.50	5	4,672	0.11%
2024/01/15	5	179.70	3.2	182.33	182.50	1.8	4,718	0.04%
2024/01/12	2	181.25	0	0.00	180.00	2	4,792	0.04%
2024/01/11	2	181.75	3	182.50	184.00	-1	4,915	-0.02%
2024/01/10	9	182.11	1	182.00	183.50	8	4,917	0.16%
2024/01/09	2.1	181.76	0	0.00	182.00	2.1	4,919	0.04%
2024/01/08	0	183.63	0	0.00	183.50	0	4,950	0.00%
2024/01/05	1	184.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	3.3	184.04	0.4	187.50	183.00	2.9	4,935	0.06%
2024/01/03	1	192.50	1	196.00	192.00	0	4,867	0.00%
2024/01/02	4	193.25	1	193.50	193.50	3	4,860	0.06%
2023/12/29	0	0.00	1	194.49	194.50	-1	4,868	-0.02%
2023/12/28	17.4	194.27	0	0.00	192.50	17.4	4,892	0.36%
2023/12/27	11.1	197.75	14	201.43	196.50	-2.9	4,874	-0.06%
2023/12/26	0	0.00	10.3	196.67	197.00	-10.3	4,828	-0.21%
2023/12/25	6	193.08	4	195.75	192.50	2	4,823	0.04%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	1	190.50	0	0.00	192.50	1	4,830	0.02%
2023/12/20	3	192.00	6	192.75	191.50	-3	4,828	-0.06%
2023/12/19	5	191.50	0	0.00	191.50	5	4,825	0.10%
2023/12/18	35	194.29	4	196.50	193.50	31	4,828	0.64%
2023/12/15	2	193.00	29.3	197.07	196.50	-27.3	4,818	-0.57%
2023/12/14	14	192.36	14.3	194.83	193.00	-0.3	4,797	-0.01%
2023/12/13	21.1	192.54	1	195.00	191.00	20.1	4,784	0.42%
2023/12/12	0	0.00	1	194.50	194.50	-1	4,793	-0.02%
2023/12/11	17	192.59	3	191.00	191.00	14	4,781	0.29%
2023/12/08	4	194.12	4	194.88	193.50	0	4,776	0.00%
2023/12/07	8	194.00	15	197.07	193.50	-7	4,768	-0.15%
2023/12/06	14.4	194.09	32	197.28	195.50	-17.6	4,769	-0.37%
2023/12/05	9.2	200.93	9	199.39	198.00	0.2	4,730	0.00%
2023/12/04	2.1	204.67	7	208.14	205.00	-4.9	4,664	-0.11%
2023/12/01	9	205.56	10	207.75	205.00	-1	4,661	-0.02%
2023/11/30	8.2	205.21	1	207.00	205.00	7.2	4,703	0.15%
2023/11/29	5	205.20	12	207.83	208.00	-7	4,676	-0.15%
2023/11/28	5	204.50	0	0.00	204.00	5	4,681	0.11%
2023/11/27	36	206.22	25	209.18	204.00	11	4,723	0.23%
2023/11/24	4	204.50	18	206.33	205.00	-14	4,718	-0.30%
2023/11/22	9	205.17	23	209.04	204.50	-14	4,667	-0.30%
2023/11/21	15.5	206.27	12	207.13	205.50	3.5	4,608	0.08%
2023/11/20	14.7	207.55	28	208.07	206.00	-13.3	4,561	-0.29%
2023/11/17	6.2	206.34	1	206.49	206.50	5.1	4,525	0.11%
2023/11/16	25	216.22	26	218.81	211.50	-1	4,449	-0.02%
2023/11/15	4	213.63	14.1	215.28	214.00	-10.1	4,358	-0.23%
2023/11/14	20.4	212.39	6	211.33	211.50	14.4	4,298	0.33%
2023/11/13	17.2	218.38	12	218.88	218.00	5.2	4,157	0.12%
2023/11/10	29.5	235.85	27	241.09	220.50	2.5	3,987	0.06%
2023/11/09	23	228.35	3	228.83	230.50	20	3,300	0.61%
2023/11/08	19.1	226.98	14.5	228.95	226.50	4.6	3,149	0.15%
2023/11/07	1	213.00	24.1	215.73	217.50	-23.1	2,710	-0.85%
2023/11/06	10	193.20	14	194.78	198.00	-4	2,615	-0.15%
2023/11/03	18	192.94	21	195.38	193.00	-3	2,610	-0.11%
2023/11/02	3	194.47	10	193.20	192.00	-7	2,602	-0.27%
2023/11/01	2	195.50	2	196.00	195.50	0	2,578	0.00%
2023/10/31	3	197.85	1	200.50	196.00	2	2,560	0.08%
2023/10/30	16	198.91	13	199.81	198.00	3	2,538	0.12%
2023/10/27	9	199.83	17	201.32	203.50	-8	2,469	-0.32%
2023/10/26	24	194.54	9	196.22	197.00	15	2,330	0.64%
2023/10/25	3	194.67	15	195.47	194.50	-12	2,262	-0.53%
2023/10/24	6	189.67	2	189.51	189.50	4	2,193	0.18%
2023/10/23	9	189.28	2	191.50	189.00	7	2,128	0.33%
2023/10/20	29	185.47	25.1	189.33	183.50	3.9	2,068	0.19%
2023/10/19	5	187.40	9.2	188.35	190.50	-4.2	1,999	-0.21%
2023/10/18	26	176.04	1	181.50	175.00	25	1,914	1.31%
2023/10/17	3	181.33	2	181.00	180.00	1	1,942	0.05%
2023/10/16	3	180.50	35	177.76	181.50	-32	1,970	-1.62%
2023/10/13	2	175.25	0	0.00	173.50	2	1,970	0.10%
2023/10/12	32	176.08	2	176.00	176.00	30	2,041	1.47%
2023/10/11	4	173.88	2	176.25	176.50	2	2,082	0.10%
2023/10/06	3	177.00	5	177.80	176.50	-2	2,150	-0.09%
2023/10/05	0.1	174.73	1.4	171.32	174.00	-1.3	2,162	-0.06%
2023/10/04	16	169.28	14	168.54	168.50	2	2,161	0.09%
2023/10/03	0.4	174.50	0	0.00	172.00	0.4	2,159	0.02%
2023/10/02	24	176.08	26	175.81	176.50	-2	2,162	-0.09%
2023/09/28	7	172.86	38	173.89	174.50	-31	2,192	-1.41%
2023/09/27	0	0.00	1	174.50	177.00	-1	2,192	-0.05%
2023/09/26	7	175.57	7	173.50	173.50	0	2,207	0.00%
2023/09/25	1	179.50	0	0.00	178.50	1	2,234	0.04%
2023/09/22	4	175.50	1	176.00	176.50	3	2,249	0.13%
2023/09/20	2	179.50	0	0.00	179.50	2	2,317	0.09%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	5	185.50	7.3	187.16	186.00	-2.3	2,417	-0.09%
2023/09/13	1	181.00	1	179.00	180.00	0	2,413	0.00%
2023/09/12	0.1	179.50	2	180.00	180.50	-1.9	2,467	-0.08%
2023/09/11	6	179.58	4	181.88	179.00	2	2,517	0.08%
2023/09/08	2	177.50	2	177.00	179.00	0	2,525	0.00%
2023/09/07	2	177.50	3.1	177.56	177.50	-1.1	2,525	-0.04%
2023/09/06	7.1	179.71	2	182.50	179.00	5.1	2,527	0.20%
2023/09/05	36.3	188.74	0	0.00	181.50	36.3	2,517	1.44%
2023/09/04	4	193.38	4	194.25	195.00	0	2,459	0.00%
2023/09/01	6.2	196.03	4	197.13	195.00	2.2	2,466	0.09%
2023/08/31	2	196.50	0	0.00	198.50	2	2,460	0.08%
2023/08/30	0	0.00	31	191.92	198.00	-31	2,432	-1.27%
2023/08/29	0	182.50	9	187.33	188.00	-9	2,446	-0.37%
2023/08/28	4	182.25	4	184.25	182.50	0	2,446	0.00%
2023/08/24	1	181.50	1	184.50	181.00	0	2,472	0.00%
2023/08/23	3	183.33	0	0.00	182.00	3	2,485	0.12%
2023/08/22	19	186.71	1	183.50	183.50	18	2,514	0.72%
2023/08/21	5	187.50	12	188.00	188.50	-7	2,508	-0.28%
2023/08/18	22	184.84	11	187.59	184.00	11	2,517	0.44%
2023/08/17	16	184.50	7	186.36	186.50	9	2,536	0.35%
2023/08/16	0.1	186.50	25	185.48	186.50	-24.9	2,565	-0.97%
2023/08/15	0.2	181.00	7	181.93	181.00	-6.8	2,577	-0.26%
2023/08/14	5	178.70	1	183.50	175.50	4	2,569	0.16%
2023/08/11	0	186.00	0	0.00	184.50	0	2,529	0.00%
2023/08/10	10	183.60	4	187.00	183.50	6	2,549	0.24%
2023/08/09	6	183.34	3	184.67	184.00	3	2,603	0.12%
2023/08/08	0	0.00	10	188.75	184.00	-10	2,733	-0.37%
2023/08/07	11	190.22	0	0.00	188.00	11	2,748	0.40%
2023/08/04	0	0.00	2	192.00	192.00	-2	2,751	-0.07%
2023/08/02	4	190.13	12.7	193.62	189.00	-8.7	2,769	-0.31%
2023/08/01	0.5	195.00	1	197.52	194.50	-0.6	2,774	-0.02%
2023/07/31	4	194.88	2.6	195.84	194.00	1.4	2,788	0.05%
2023/07/28	1	198.00	1	198.50	198.50	0	2,811	0.00%
2023/07/27	6.1	201.57	2	203.00	200.00	4.1	2,815	0.15%
2023/07/26	4	201.63	0	0.00	200.50	4	2,866	0.14%
2023/07/25	3	207.00	3	208.17	206.50	0	2,920	0.00%
2023/07/21	9	208.83	5	209.40	205.00	4	3,004	0.13%
2023/07/19	5	207.50	12	209.63	208.00	-7	3,080	-0.23%
2023/07/18	17.2	206.97	8	207.19	202.50	9.2	3,198	0.29%
2023/07/17	14	210.71	18	209.53	210.00	-4	3,305	-0.12%
2023/07/14	1.2	194.33	3.1	196.21	198.00	-1.9	3,325	-0.06%
2023/07/13	5.3	196.32	1	192.50	192.50	4.3	3,351	0.13%
2023/07/12	1	202.50	0	0.00	202.00	1	3,306	0.03%
2023/07/11	1	208.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	213.50	2	209.50	208.00	-1	3,550	-0.03%
2023/07/07	5	205.20	14	205.79	205.00	-9	3,550	-0.25%
2023/07/06	26	207.06	6	207.00	206.00	20	3,553	0.56%
2023/07/05	5	210.00	0	210.00	209.00	5	3,565	0.14%
2023/07/04	17.4	211.51	1	212.00	210.00	16.4	3,591	0.46%
2023/07/03	4.1	212.56	22	212.39	212.00	-17.9	3,680	-0.49%
2023/06/30	1	219.50	1	216.00	216.00	0	3,717	0.00%
2023/06/29	5	221.20	3	220.00	220.00	2	3,780	0.05%
2023/06/28	1	217.00	3.2	220.97	219.50	-2.2	3,832	-0.06%
2023/06/27	5	219.30	6	217.75	220.00	-1	3,894	-0.03%
2023/06/26	0.2	207.50	0	0.00	209.50	0.2	3,882	0.00%
2023/06/21	5	211.30	1	212.00	210.00	4	3,958	0.10%
2023/06/19	3	215.67	1	216.50	216.00	2	4,100	0.05%
2023/06/16	1	215.52	4.4	214.35	216.00	-3.3	4,113	-0.08%
2023/06/15	3.3	230.94	1	230.50	230.50	2.3	4,089	0.06%
2023/06/14	5	241.60	5	241.50	236.50	0	4,092	0.00%
2023/06/13	0	0.00	2	241.50	240.00	-2	4,160	-0.05%
2023/06/12	1	240.00	0	0.00	241.00	1	4,192	0.02%
2023/06/07	0	0.00	1	241.50	240.00	-1	4,362	-0.02%
2023/06/05	1	239.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	9	239.06	7	241.29	239.50	2	4,415	0.05%
2023/06/01	1	228.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	3	226.33	3	225.83	230.50	0	4,504	0.00%
2023/05/30	2	223.50	2	226.00	223.00	0	4,564	0.00%
2023/05/29	3	222.50	2	224.50	224.50	1	4,590	0.02%
2023/05/26	3	221.17	2	220.50	220.50	1	4,667	0.02%
2023/05/23	1	232.00	1	229.00	232.00	0	4,877	0.00%
2023/05/22	5	229.50	8	228.75	228.50	-3	5,161	-0.06%
2023/05/19	22.2	223.74	0	0.00	223.50	22.2	5,168	0.43%
2023/05/18	4	228.25	1	228.50	227.00	3	5,181	0.06%
2023/05/17	7.1	227.93	16	228.28	229.00	-8.9	5,214	-0.17%
2023/05/16	1	225.50	11	225.05	226.00	-10	5,274	-0.19%
2023/05/15	2	221.00	27	223.56	221.00	-25	5,360	-0.47%
2023/05/12	3	223.84	2	224.50	224.00	1	5,465	0.02%
2023/05/11	1	237.00	0	0.00	237.00	1	5,589	0.02%
2023/05/10	1	241.00	0	0.00	242.50	1	5,879	0.02%
2023/05/08	5	243.10	4	238.75	239.50	1	6,142	0.02%
2023/05/05	2.1	245.67	1	246.50	245.00	1.1	6,236	0.02%
2023/05/04	8.2	247.10	5	246.50	247.00	3.2	6,290	0.05%
2023/05/03	1	246.50	1	245.50	245.50	0	6,438	0.00%
2023/05/02	9	246.78	14	248.75	248.50	-5	6,613	-0.08%
2023/04/28	5.1	243.22	5	245.50	241.00	0.1	6,638	0.00%
2023/04/27	2	237.00	0	0.00	238.00	2	6,675	0.03%
2023/04/26	0.1	239.50	1	237.00	239.50	-0.9	6,749	-0.01%
2023/04/25	6	245.25	2	244.25	242.00	4	6,763	0.06%
2023/04/24	1	254.00	3	250.50	251.00	-2	6,839	-0.03%
2023/04/21	16.7	257.05	8	254.57	253.00	8.7	6,882	0.13%
2023/04/20	14.1	276.51	3.1	275.61	270.50	11	6,820	0.16%
2023/04/19	18	278.25	10.1	282.67	281.00	7.9	6,745	0.12%
2023/04/18	9	274.89	1	279.50	278.50	8	6,702	0.12%
2023/04/17	2.4	273.42	2	276.00	275.00	0.4	6,722	0.01%
2023/04/14	66.2	276.11	13.1	275.17	274.50	53.1	6,774	0.78%
2023/04/13	13.6	281.08	75	280.43	279.00	-61.4	6,768	-0.91%
2023/04/12	9	268.94	5	270.80	270.00	4	6,699	0.06%
2023/04/11	1	267.00	1	268.00	267.00	0	6,935	0.00%
2023/04/10	6	270.92	2	267.50	267.50	4	7,068	0.06%
2023/04/07	5	271.90	2	272.75	272.50	3	7,142	0.04%
2023/04/06	7	272.21	23	269.98	271.50	-16	7,293	-0.22%
2023/03/31	24	268.23	12.1	271.14	267.00	11.9	7,420	0.16%
2023/03/30	18	267.94	12	270.83	270.50	6	7,521	0.08%
2023/03/29	2.1	268.57	8.6	268.07	270.50	-6.5	7,523	-0.09%
2023/03/28	3.3	263.83	1	263.00	261.50	2.3	7,530	0.03%
2023/03/27	3	268.17	3	268.50	269.00	0	7,510	0.00%
2023/03/24	12.3	262.51	36	264.69	269.00	-23.7	7,561	-0.31%
2023/03/23	34.1	262.80	14	265.71	261.50	20.1	7,602	0.26%
2023/03/22	0	0.00	5.1	259.40	260.50	-5.1	7,652	-0.07%
2023/03/21	6	256.50	8	259.75	254.50	-2	7,735	-0.03%
2023/03/20	1	252.50	21	253.29	254.50	-20	7,799	-0.26%
2023/03/17	25	253.90	5.3	254.03	254.00	19.7	7,964	0.25%
2023/03/16	6	253.76	5	253.00	250.50	1	8,051	0.01%
2023/03/15	2	259.00	1	258.00	260.00	1	8,245	0.01%
2023/03/14	5.1	255.97	2.1	259.46	253.50	3	8,611	0.03%
2023/03/13	1.1	252.91	1	254.50	256.50	0.1	8,663	0.00%
2023/03/10	3.2	259.77	1	260.00	258.50	2.2	8,801	0.02%
2023/03/09	2	265.50	2	263.50	264.00	0	8,933	0.00%
2023/03/08	4	267.75	3	266.67	264.00	1	9,027	0.01%
2023/03/07	2	269.25	3	268.50	267.00	-1	9,226	-0.01%
2023/03/06	7	264.93	3	263.33	269.50	4	9,523	0.04%
2023/03/03	10	268.61	1	268.50	267.00	9	9,807	0.09%
2023/03/02	5.2	268.40	8	271.44	270.50	-2.8	10,128	-0.03%
2023/03/01	1.1	263.14	0	0.00	261.00	1.1	10,406	0.01%
2023/02/24	15.1	262.88	22	262.41	262.00	-6.9	10,537	-0.07%
2023/02/23	1.1	267.00	14	266.29	266.50	-12.9	10,644	-0.12%
2023/02/22	30.1	269.21	16.6	269.66	266.00	13.5	10,847	0.12%
2023/02/21	35.1	276.41	20	279.00	276.00	15.1	10,908	0.14%
2023/02/20	38.1	288.47	33.1	295.73	280.00	5	10,971	0.05%
2023/02/17	4	277.63	3.2	277.66	275.50	0.8	10,752	0.01%
2023/02/16	0	276.18	1.3	278.00	276.00	-1.2	10,823	-0.01%
2023/02/15	7.1	272.92	13	271.50	271.50	-5.9	11,086	-0.05%
2023/02/14	2.4	271.81	5	277.80	271.00	-2.6	11,150	-0.02%
2023/02/13	35.7	284.05	29.3	284.79	278.00	6.4	11,115	0.06%
2023/02/10	20.5	288.66	17	287.53	290.00	3.5	11,131	0.03%
2023/02/09	58.2	284.76	33.4	292.90	284.00	24.8	11,049	0.22%
2023/02/08	46.4	285.78	79.1	285.96	288.00	-32.7	10,875	-0.30%
2023/02/07	14.2	270.29	27	269.35	273.00	-12.8	10,684	-0.12%
2023/02/06	27.5	266.45	12.2	269.15	265.00	15.3	10,695	0.14%
2023/02/03	8.9	264.66	4	267.00	263.00	4.9	10,683	0.05%
2023/02/02	4.9	264.89	3	267.17	264.50	1.9	10,651	0.02%
2023/02/01	22	264.05	5.3	262.32	260.50	16.7	10,761	0.16%
2023/01/31	21.2	259.61	52	261.17	269.00	-30.8	10,777	-0.29%
2023/01/30	17	246.68	3	248.00	250.50	14	10,740	0.13%
2023/01/17	3.1	243.39	8	243.69	244.50	-4.9	10,783	-0.05%
2023/01/16	10.1	233.45	13	237.19	241.00	-2.9	10,750	-0.03%
2023/01/13	1	228.50	6	227.83	232.00	-5	10,720	-0.05%
2023/01/12	32.1	229.34	28	227.89	226.50	4.1	10,813	0.04%
2023/01/11	12	239.29	10	242.45	237.00	2	10,723	0.02%
2023/01/10	10.1	238.11	1	238.00	238.00	9.1	10,760	0.08%
2023/01/09	3	244.17	12	244.29	245.00	-9	10,832	-0.08%
2023/01/06	11	240.68	16	242.50	241.50	-5	10,935	-0.05%
2023/01/05	15	241.07	1.5	244.33	240.00	13.5	11,118	0.12%
2023/01/04	4.5	241.39	14	246.75	240.00	-9.5	11,199	-0.08%
2023/01/03	16	243.63	6	244.17	244.50	10	11,324	0.09%
2022/12/30	3	246.33	17.5	247.83	245.50	-14.5	11,476	-0.13%
2022/12/29	25.1	245.61	7.5	245.07	243.00	17.6	11,646	0.15%
2022/12/28	3.8	262.86	2	262.25	257.00	1.8	11,562	0.02%
2022/12/27	1	261.00	1	264.50	264.50	0	11,544	0.00%
2022/12/26	7	264.57	0	0.00	258.00	7	11,625	0.06%
2022/12/23	4	260.88	8	259.94	259.50	-4	11,716	-0.03%
2022/12/22	7.6	253.14	4	259.13	262.50	3.6	11,692	0.03%
2022/12/21	3	241.67	14	241.36	239.00	-11	11,701	-0.09%
2022/12/20	12	237.79	0	0.00	236.50	12	11,919	0.10%
2022/12/19	1.1	241.27	0	0.00	241.50	1.1	12,043	0.01%
2022/12/16	3.1	249.40	15	245.87	243.00	-11.9	12,263	-0.10%
2022/12/15	4	249.25	0	0.00	247.00	4	12,360	0.03%
2022/12/14	24.1	252.76	24	255.54	259.00	0.1	12,351	0.00%
2022/12/13	13	260.35	5	257.02	253.50	8	12,268	0.07%
2022/12/12	13.2	255.96	3	256.00	257.00	10.2	12,371	0.08%
2022/12/09	35.2	262.24	11.1	263.50	260.00	24.1	12,416	0.19%
2022/12/08	3	270.00	6	269.08	267.00	-3	12,636	-0.02%
2022/12/07	38.1	273.34	49.2	278.99	275.00	-11.1	12,518	-0.09%
2022/12/06	95.1	290.13	72.1	298.70	279.00	23	12,241	0.19%
2022/12/05	39.9	295.05	18	295.25	297.00	21.9	11,852	0.18%
2022/12/02	20.1	297.79	28.2	298.19	294.50	-8.1	11,746	-0.07%
2022/12/01	64.1	290.98	44.3	292.70	291.50	19.8	11,544	0.17%
2022/11/30	20.3	287.46	12	288.54	286.00	8.3	11,421	0.07%
2022/11/29	30.3	287.18	3	291.00	287.00	27.3	11,327	0.24%
2022/11/28	12.1	291.98	38.1	287.38	295.00	-26	11,112	-0.23%
2022/11/25	87	286.73	69	291.23	281.00	18.1	10,804	0.17%
2022/11/24	9.1	288.01	9.3	290.47	290.00	-0.2	10,449	0.00%
2022/11/23	8.2	285.48	63.1	273.39	289.50	-54.9	10,134	-0.54%
2022/11/22	60.1	265.83	29.1	267.55	263.50	31	9,856	0.31%
2022/11/21	42	274.85	38	274.28	272.00	4	9,850	0.04%
2022/11/18	17.2	274.86	75	270.99	275.00	-57.8	10,149	-0.57%
2022/11/17	64	260.25	48.5	262.91	259.00	15.5	10,200	0.15%
2022/11/16	21	253.21	17	257.09	256.50	4	10,018	0.04%
2022/11/15	16.4	250.46	14	252.54	249.50	2.4	9,875	0.02%
2022/11/14	20.7	249.19	9	252.00	250.00	11.7	9,882	0.12%
2022/11/11	36	255.58	68.7	253.48	252.50	-32.7	9,777	-0.33%
2022/11/10	31	245.97	4	250.00	243.00	27	9,480	0.28%
2022/11/09	2.6	242.92	7	246.29	243.50	-4.4	9,408	-0.05%
2022/11/08	11	247.41	7	249.14	243.00	4	9,350	0.04%
2022/11/07	4	246.00	4	247.50	246.00	0	9,252	0.00%
2022/11/04	3	247.50	15.1	248.46	247.50	-12.1	9,160	-0.13%
2022/11/03	17	243.50	6	242.75	246.00	11	9,077	0.12%
2022/11/02	12.1	239.55	10	240.20	242.00	2.1	8,948	0.02%
2022/11/01	35.2	237.90	69.1	237.61	239.50	-33.9	8,813	-0.38%
2022/10/31	3	228.83	11	230.68	228.00	-8	8,684	-0.09%
2022/10/28	26.1	226.86	2	233.75	223.50	24.1	8,605	0.28%
2022/10/27	8	224.50	59	224.80	232.00	-51	8,456	-0.60%
2022/10/26	21	209.90	5	211.60	211.00	16	8,310	0.19%
2022/10/25	10	213.40	2	211.50	210.50	8	8,172	0.10%
2022/10/24	3	217.67	2	216.50	216.00	1	8,071	0.01%
2022/10/21	12	221.21	7	223.79	215.00	5	8,033	0.06%
2022/10/20	26	224.62	8	225.00	227.50	18	7,981	0.23%
2022/10/19	28	234.57	52	235.45	231.50	-24	7,930	-0.30%
2022/10/18	18	237.00	12	240.04	235.00	6	8,021	0.07%
2022/10/17	40	233.29	6	234.58	239.00	34	7,948	0.43%
2022/10/14	16	242.00	40	245.04	243.50	-24	7,828	-0.31%
2022/10/13	42	240.23	11	243.09	234.50	31	7,680	0.40%
2022/10/12	11	246.64	13	247.88	252.00	-2	7,490	-0.03%
2022/10/11	56.6	250.81	33	253.98	244.50	23.6	7,338	0.32%
2022/10/07	25.2	261.02	17	263.62	257.00	8.2	7,142	0.11%
2022/10/06	8	248.44	56	252.63	259.50	-48	6,921	-0.69%
2022/10/05	34	245.18	14.1	247.94	245.50	19.9	6,664	0.30%
2022/10/04	3.1	237.40	8	238.75	240.00	-5	6,523	-0.08%
2022/10/03	16	238.88	17	245.82	233.50	-1	6,429	-0.02%
2022/09/30	32.3	245.06	9	241.94	252.50	23.3	6,262	0.37%
2022/09/29	2.1	242.83	26	241.25	248.50	-23.9	6,058	-0.39%
2022/09/28	20	230.60	12	226.50	226.00	8	6,101	0.13%
2022/09/27	17.2	237.26	48	240.00	242.50	-30.9	5,982	-0.52%
2022/09/26	37.1	258.93	6	255.00	245.50	31.1	5,789	0.54%
2022/09/23	23	264.65	45	266.24	267.00	-22	5,652	-0.39%
2022/09/22	24	258.46	8	256.06	259.50	16	5,536	0.29%
2022/09/21	8	258.88	11	258.18	256.00	-3	5,413	-0.06%
2022/09/20	4	261.25	17	261.56	260.00	-13	5,457	-0.24%
2022/09/19	36.3	262.10	7	264.14	260.50	29.3	5,550	0.53%
2022/09/16	5	274.90	40.6	272.90	271.50	-35.6	5,538	-0.64%
2022/09/15	35.2	294.51	15	295.13	272.50	20.2	5,476	0.37%
2022/09/14	0	0.00	2.1	276.33	293.50	-2.1	5,213	-0.04%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/12	8.2	280.85	1	291.50	291.50	7.2	5,613	0.13%
2022/09/08	2.1	284.94	2	286.00	284.50	0.1	5,739	0.00%
2022/09/07	11.2	261.40	3	266.50	278.00	8.2	5,901	0.14%
2022/09/06	0	0.00	18.4	265.78	268.50	-18.4	6,023	-0.31%
2022/09/05	6	280.50	4	288.75	277.50	2	5,984	0.03%
2022/09/02	7	289.00	0	0.00	290.00	7	6,020	0.12%
2022/09/01	0	0.00	3	301.83	298.00	-3	6,041	-0.05%
2022/08/31	2	298.00	5.3	297.45	296.00	-3.3	6,113	-0.05%
2022/08/30	4.2	281.85	7	282.50	283.50	-2.9	6,091	-0.05%
2022/08/29	4.2	282.06	2	283.25	284.00	2.2	6,049	0.04%
2022/08/26	4.2	279.08	10.1	282.39	284.00	-5.9	6,011	-0.10%
2022/08/25	27.3	256.57	30	255.07	260.00	-2.7	5,879	-0.05%
2022/08/24	7	240.57	51.1	239.64	242.50	-44.1	5,411	-0.81%
2022/08/23	0	0.00	5.1	220.50	220.50	-5.1	5,474	-0.09%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	25	182.72	11	178.91	182.50	14	5,540	0.25%
2022/08/18	2	171.25	3	172.83	172.50	-1	5,483	-0.02%
2022/08/17	5	171.00	5	170.30	170.00	0	5,480	0.00%
2022/08/16	6	173.33	1	175.01	172.00	5	5,474	0.09%
2022/08/15	3	171.83	2	171.01	173.50	1	5,445	0.02%
2022/08/12	3	171.01	2	173.25	171.00	1	5,465	0.02%
2022/08/11	1.1	169.52	0	0.00	169.50	1.1	5,443	0.02%
2022/08/10	1	172.50	0	0.00	169.00	1	5,476	0.02%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/08	1	170.50	1	170.50	171.00	0	5,499	0.00%
2022/08/04	1	166.50	1	168.50	170.50	0	5,515	0.00%
2022/08/03	11.1	170.84	1	172.00	171.00	10.1	5,501	0.18%
2022/08/02	5	177.70	1	174.50	174.50	4	5,476	0.07%
2022/08/01	1	185.00	1	182.50	183.50	0	5,417	0.00%
2022/07/29	6	190.33	5	188.30	188.50	1	5,399	0.02%
2022/07/28	0	0.00	1	190.00	189.00	-1	5,378	-0.02%
2022/07/27	2	187.00	7	186.14	186.00	-5	5,356	-0.09%
2022/07/26	15	189.50	9	191.39	186.00	6	5,374	0.11%
2022/07/25	7	192.50	14	192.39	191.50	-7	5,264	-0.13%
2022/07/22	3	184.67	5	186.30	186.00	-2	5,086	-0.04%
2022/07/21	3	180.00	3	179.83	183.00	0	5,044	0.00%
2022/07/20	2	175.50	3	175.00	175.00	-1	5,017	-0.02%
2022/07/19	2	173.75	1	176.50	172.50	1	5,040	0.02%
2022/07/18	0	0.00	10	170.05	170.50	-10	5,130	-0.19%
2022/07/12	1	167.00	1	170.50	165.50	0	5,165	0.00%
2022/07/11	1	170.47	1	169.50	170.00	0	5,144	0.00%
2022/07/07	2	162.25	10	168.00	168.50	-8	5,106	-0.16%
2022/07/06	41	173.46	31	177.17	167.00	10	5,043	0.20%
2022/07/05	3	171.50	6	169.25	174.00	-3	4,805	-0.06%
2022/07/04	6.1	160.20	8	159.50	158.50	-1.9	4,743	-0.04%
2022/07/01	5.6	175.19	5	173.70	169.00	0.6	4,661	0.01%
2022/06/30	10.3	182.73	7	178.36	175.50	3.3	4,584	0.07%
2022/06/29	6	191.51	5	191.00	194.00	1	4,421	0.02%
2022/06/28	11	193.32	5	195.30	188.50	6	4,393	0.14%
2022/06/27	11.1	203.43	10	203.70	203.00	1.1	4,263	0.03%
2022/06/24	11	202.59	17	206.15	210.00	-6	4,158	-0.14%
2022/06/23	8	198.81	5	199.40	197.00	3	3,977	0.08%
2022/06/22	7	199.43	6	197.58	197.00	1	3,908	0.03%
2022/06/21	1	201.00	22	195.48	200.00	-21	3,759	-0.56%
2022/06/20	22.1	191.13	6.1	197.81	189.50	16.1	3,582	0.45%
2022/06/17	4	190.88	3	194.50	194.00	1	3,349	0.03%
2022/06/16	10.1	191.79	11	188.55	192.00	-0.9	3,257	-0.03%
2022/06/15	9	178.78	12	180.92	180.50	-3	3,170	-0.09%
2022/06/14	0.6	169.17	2	170.00	172.00	-1.4	3,083	-0.05%
2022/06/13	4	174.99	1	172.00	172.00	3	3,072	0.10%
2022/06/10	4	182.13	6	182.17	180.50	-2	3,038	-0.07%
2022/06/09	5	182.20	7	180.43	181.00	-2	3,000	-0.07%
2022/06/07	1	174.00	0	0.00	171.50	1	2,923	0.03%
2022/06/06	5	177.10	0	0.00	175.00	5	2,920	0.17%
2022/06/01	6	185.75	0	0.00	183.50	6	2,916	0.21%
2022/05/31	1	185.00	3	189.67	189.50	-2	2,896	-0.07%
2022/05/26	1	181.00	2	181.00	181.00	-1	2,461	-0.04%
2022/05/25	1	177.00	2	176.75	177.50	-1	2,439	-0.04%
2022/05/24	3	180.00	6	177.25	176.50	-3	2,455	-0.12%
2022/05/23	2	180.50	0	0.00	180.00	2	2,449	0.08%
2022/05/20	0	0.00	1	180.00	180.50	-1	2,465	-0.04%
2022/05/19	3	178.17	4	177.38	177.50	-1	2,435	-0.04%
2022/05/18	3	180.17	3	182.00	181.50	0	2,433	0.00%
2022/05/17	3	181.50	0	0.00	180.00	3	2,431	0.12%
2022/05/16	1	185.50	0	0.00	184.50	1	2,447	0.04%
2022/05/13	4	188.13	5	187.80	185.00	-1	2,439	-0.04%
2022/05/12	4	190.00	2	190.25	187.00	2	2,418	0.08%
2022/05/11	1	188.00	0	0.00	187.00	1	2,398	0.04%
2022/05/09	2	192.00	0	0.00	190.00	2	2,385	0.08%
2022/05/06	4	195.50	1	196.00	195.50	3	2,409	0.12%
2022/05/05	3	201.00	1	200.00	199.00	2	2,415	0.08%
2022/05/04	2	202.50	1	203.00	201.50	1	2,433	0.04%
2022/05/03	4	205.63	3	208.67	200.50	1	2,428	0.04%
2022/04/29	4	196.50	5	197.60	194.50	-1	2,379	-0.04%
2022/04/28	3	195.33	1	195.00	196.00	2	2,374	0.08%
2022/04/27	1	194.00	3	192.00	196.00	-2	2,378	-0.08%
2022/04/26	2	197.00	0	0.00	196.50	2	2,361	0.08%
2022/04/25	8	207.56	6	207.08	199.00	2	2,342	0.09%
2022/04/22	3.1	215.97	7.2	210.46	207.50	-4.1	2,314	-0.18%
2022/04/21	4.1	210.67	5	209.90	216.50	-1	2,211	-0.04%
2022/04/20	2	197.00	0	0.00	197.00	2	2,144	0.09%
2022/04/19	2	198.50	2	198.00	197.50	0	2,158	0.00%
2022/04/18	0.1	200.00	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	2	199.50	0	0.00	198.50	2	2,158	0.09%
2022/04/14	3	202.33	2	202.25	200.50	1	2,180	0.05%
2022/04/13	3	200.67	2	200.50	201.00	1	2,187	0.05%
2022/04/12	6	201.92	3	201.83	200.50	3	2,175	0.14%
2022/04/11	2	202.50	0	0.00	201.00	2	2,163	0.09%
2022/04/08	2	208.00	0	0.00	207.00	2	2,173	0.09%
2022/04/07	0	0.00	1	209.50	208.50	-1	2,188	-0.05%
2022/04/06	4	206.63	0	0.00	210.00	4	2,174	0.18%
2022/04/01	4	211.50	0	0.00	211.00	4	2,181	0.18%
2022/03/31	16.1	222.23	1	221.43	214.50	15	2,174	0.69%
2022/03/30	2	232.01	0	0.00	228.00	2	2,120	0.09%
2022/03/29	2	235.50	5	238.20	233.50	-3	2,090	-0.14%
2022/03/28	3	225.50	3	229.83	223.00	0	2,013	0.00%
2022/03/25	10	225.45	0	0.00	223.00	10	2,011	0.50%
2022/03/24	0	0.00	10	227.00	226.00	-10	2,007	-0.50%
2022/03/23	18	229.42	0	0.00	227.00	18	2,052	0.88%
2022/03/22	0	0.00	5	230.00	229.50	-5	2,050	-0.24%
2022/03/21	4	227.25	18	234.20	226.50	-14	2,063	-0.68%
2022/03/18	29.8	225.98	7	227.93	228.50	22.8	2,096	1.09%
2022/03/17	0	0.00	23	216.50	220.50	-23	2,031	-1.13%
2022/03/16	2	198.75	1	201.00	200.50	1	2,034	0.05%
2022/03/15	4	201.25	1	204.00	200.50	3	2,025	0.15%
2022/03/14	1	210.00	20	208.20	209.50	-19	2,071	-0.92%
2022/03/11	2	209.75	1	211.00	211.00	1	2,078	0.05%
2022/03/10	2.2	216.55	1	217.00	216.00	1.2	2,128	0.06%
2022/03/09	9.1	214.76	3	212.83	212.00	6.1	2,133	0.29%
2022/03/08	4	218.25	0	0.00	214.50	4	2,144	0.19%
2022/03/07	7	230.00	3	225.00	224.50	4	2,176	0.18%
2022/03/04	1	242.00	1	241.00	241.00	0	2,213	0.00%
2022/03/03	1	248.00	0	0.00	247.00	1	2,353	0.04%
2022/02/25	0	0.00	0	242.50	247.50	0	2,822	0.00%
2022/02/23	1	253.00	1	255.50	258.00	0	2,994	0.00%
2022/02/22	0	259.00	0	0.00	253.50	0	3,072	0.00%
2022/02/21	0	0.00	0	259.00	259.50	0	3,182	0.00%
2022/02/17	0	259.50	0	0.00	255.50	0	3,189	0.00%
2022/02/16	0.1	258.50	1	253.00	259.00	-1	3,164	-0.03%
2022/02/14	1	245.00	2	245.75	243.00	-1	3,164	-0.03%
2022/02/09	11	254.68	10	256.75	255.00	1	3,201	0.03%
2022/02/08	4	256.75	4	246.00	258.00	0	3,217	0.00%
2022/02/07	0	240.00	1	244.00	246.00	-1	3,244	-0.03%
2022/01/26	0	0.00	0.1	230.00	239.00	-0.1	3,366	0.00%
2022/01/24	0	0.00	1	237.50	237.00	-1	3,368	-0.03%
2022/01/21	2	241.75	0	0.00	239.50	2	3,372	0.06%
2022/01/20	1	251.00	1	247.00	245.50	0	3,411	0.00%
2022/01/19	0	0.00	3	247.00	246.00	-3	3,432	-0.09%
2022/01/17	0	0.00	1	249.99	251.50	-1	3,479	-0.03%
2022/01/14	1	250.00	1	247.00	243.50	0	3,475	0.00%
2022/01/13	1	252.50	1	254.00	255.00	0	3,491	0.00%
2022/01/12	1	254.00	1	255.50	253.50	0	3,535	0.00%
2022/01/11	1	263.00	1	258.00	258.50	0	3,684	0.00%
2022/01/10	0.1	266.50	0	0.00	265.00	0.1	3,884	0.00%
2022/01/07	1	262.00	1	262.47	265.00	0	4,036	0.00%
2022/01/06	1	276.48	0	0.00	267.00	1	4,106	0.02%
2022/01/04	2	278.25	1	277.50	277.00	1	4,171	0.02%
2022/01/03	1	283.00	1	278.50	278.00	0	4,169	0.00%
2021/12/29	0	0.00	1	291.50	287.00	-1	4,166	-0.02%
2021/12/28	1	290.00	1.2	289.83	287.50	-0.2	4,165	0.00%
2021/12/27	3	283.00	1	281.00	280.50	2	4,155	0.05%
2021/12/24	4	290.00	1	288.00	287.00	3	4,150	0.07%
2021/12/23	0	0.00	2	289.25	291.00	-2	4,139	-0.05%
2021/12/22	4.1	286.37	2	287.49	285.00	2.1	4,134	0.05%
2021/12/21	4.1	278.89	2.1	286.16	287.00	1.9	4,126	0.05%
2021/12/20	0	286.25	0	0.00	284.00	0	4,100	0.00%
2021/12/17	4.1	291.07	5	293.00	291.50	-1	4,099	-0.02%
2021/12/16	1	289.03	0	0.00	288.50	1	4,111	0.02%
2021/12/15	6	289.42	9	291.17	288.50	-3	4,132	-0.07%
2021/12/14	1	295.00	3	298.33	285.00	-2	4,111	-0.05%
2021/12/13	2	301.00	3	308.33	301.50	-1	4,023	-0.02%
2021/12/10	4	302.26	1.1	305.67	302.00	2.9	4,003	0.07%
2021/12/09	2	299.75	2	296.75	297.50	0	3,954	0.00%
2021/12/08	2	306.25	2	308.50	300.50	0	3,946	0.00%
2021/12/07	1	295.00	1	295.99	295.00	0	3,877	0.00%
2021/12/06	5.1	300.02	3	299.17	296.50	2.1	3,858	0.05%
2021/12/03	4	289.88	5	292.60	291.00	-1	3,806	-0.03%
2021/12/02	6	291.00	3	287.33	289.50	3	3,796	0.08%
2021/12/01	6	291.92	6	295.50	289.00	0	3,773	0.00%
2021/11/30	9	284.11	8	287.49	297.50	1	3,724	0.03%
2021/11/29	8	284.63	4	277.88	275.50	4	3,654	0.11%
2021/11/26	7	309.36	4	308.11	306.00	3	3,511	0.09%
2021/11/25	21	318.05	11	314.61	298.00	10	3,390	0.29%
2021/11/24	4	308.01	7	313.43	326.50	-3	3,206	-0.09%
2021/11/23	8	308.88	5.2	305.67	297.00	2.8	3,159	0.09%
2021/11/22	11	299.73	5.1	299.20	299.50	6	3,066	0.19%
2021/11/19	7	278.43	7	283.79	283.00	0	2,965	0.00%
2021/11/18	2	279.00	6	271.00	282.50	-4	2,880	-0.14%
2021/11/17	1	255.00	2	255.25	257.00	-1	2,743	-0.04%
2021/11/16	6	258.06	6	256.75	252.00	0	2,732	0.00%
2021/11/15	1	255.00	1	256.00	256.00	0	2,735	0.00%
2021/11/12	1.1	256.48	0	256.50	256.50	1	2,734	0.04%
2021/11/11	0	0.00	0	251.00	245.50	0	2,711	0.00%
2021/11/10	0	0.00	0.1	251.00	250.00	-0.1	2,702	0.00%
2021/11/09	0.3	245.50	1	246.00	254.00	-0.7	2,700	-0.03%
2021/11/08	1.5	246.01	5.1	247.95	244.50	-3.5	2,702	-0.13%
2021/11/05	8	243.00	6	241.25	241.00	2	2,675	0.07%
2021/11/04	5.1	243.81	2	242.54	243.00	3.1	2,653	0.12%
2021/11/03	13.1	262.67	1	250.00	250.00	12.1	2,616	0.46%
2021/11/02	1.1	274.93	1	272.98	277.50	0	2,491	0.00%
2021/11/01	2	261.00	1.1	259.55	262.00	0.9	2,498	0.04%
2021/10/29	2	265.75	0	0.00	262.00	2	2,496	0.08%
2021/10/28	0.1	264.00	4.6	265.32	269.50	-4.6	2,483	-0.18%
2021/10/27	10	247.60	0.7	245.00	245.00	9.4	2,437	0.38%
2021/10/26	2	261.25	2	263.25	262.00	0	2,422	0.00%
2021/10/25	2.1	263.77	2	261.50	266.00	0.1	2,451	0.00%
2021/10/22	1.1	250.86	1	249.00	254.50	0.1	2,448	0.00%
2021/10/21	2.1	255.59	3.3	251.02	255.00	-1.2	2,459	-0.05%
2021/10/20	0.1	252.25	11	248.91	255.00	-10.9	2,418	-0.45%
2021/10/19	23	233.28	18	234.83	239.00	5	2,374	0.21%
2021/10/18	32.1	228.69	22.9	229.35	233.00	9.2	2,220	0.41%
2021/10/15	11.1	198.73	26	203.44	214.50	-14.9	2,027	-0.73%
2021/10/14	21.1	195.75	13	194.19	197.00	8.1	1,915	0.42%
2021/10/13	1.1	179.09	1	179.50	179.50	0.1	1,813	0.01%
2021/10/12	2.2	180.16	8	179.63	180.50	-5.8	1,802	-0.32%
2021/10/08	5	167.70	0	0.00	168.50	5	1,733	0.29%
2021/10/07	3	169.00	1	167.50	167.50	2	1,747	0.11%
2021/10/06	0	0.00	20	169.50	166.00	-20	1,734	-1.15%
2021/10/05	1	172.50	2	171.50	172.00	-1	1,741	-0.06%
2021/10/01	0.5	183.50	2	184.00	183.00	-1.5	1,741	-0.09%
2021/09/29	10	187.20	0	0.00	185.00	10	1,788	0.56%
2021/09/28	1	189.50	1	190.00	189.50	0	1,813	0.00%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	5	191.00	0	0.00	191.00	5	1,904	0.26%
2021/09/23	7	193.21	8	196.25	192.50	-1	1,957	-0.05%
2021/09/22	1	183.50	2	187.25	184.50	-1	1,946	-0.05%
2021/09/17	3	183.50	3	184.33	183.00	0	1,966	0.00%
2021/09/16	4	184.50	4	185.63	183.50	0	1,971	0.00%
2021/09/15	1	185.00	1	188.00	185.00	0	1,981	0.00%
2021/09/14	3	188.00	1	191.50	186.00	2	1,994	0.10%
2021/09/13	1	189.50	12	190.42	189.50	-11	2,017	-0.55%
2021/09/10	2	190.00	0	0.00	190.00	2	2,025	0.10%
2021/09/09	1	190.50	3	190.67	191.00	-2	2,061	-0.10%
2021/09/08	6	191.67	2	193.75	190.50	4	2,066	0.19%
2021/09/07	2	195.50	1	198.50	195.00	1	2,076	0.05%
2021/09/06	0	0.00	4	194.50	195.00	-4	2,096	-0.19%
2021/09/01	1.1	193.17	0	0.00	193.00	1.1	2,442	0.04%
2021/08/30	1	194.50	0	0.00	191.00	1	2,448	0.04%
2021/08/27	10	197.65	4	203.63	195.50	6	2,478	0.24%
2021/08/26	0	0.00	5	187.30	198.50	-5	2,377	-0.21%
2021/08/25	2	182.25	0	0.00	180.50	2	2,363	0.08%
2021/08/24	1	181.50	2	183.00	182.00	-1	2,375	-0.04%
2021/08/23	5	182.40	1	182.00	183.00	4	2,384	0.17%
2021/08/20	0	0.00	1	183.00	183.50	-1	2,403	-0.04%
2021/08/19	1	184.50	1	183.00	185.00	0	2,507	0.00%
2021/08/18	1	186.50	3	188.33	189.00	-2	2,548	-0.08%
2021/08/17	2	194.25	0	0.00	190.00	2	2,560	0.08%
2021/08/13	0	0.00	9	193.00	195.00	-9	2,607	-0.35%
2021/08/12	0	0.00	1	188.00	193.00	-1	2,629	-0.04%
2021/08/11	1.1	187.95	3	187.50	186.00	-1.9	2,648	-0.07%
2021/08/10	1	190.50	1	187.00	188.00	0	2,732	0.00%
2021/08/09	1	197.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	2	202.00	3	202.83	201.00	-1	2,891	-0.03%
2021/08/05	4	201.25	5	203.80	200.00	-1	2,990	-0.03%
2021/08/04	3	197.50	0	0.00	196.00	3	3,147	0.10%
2021/08/03	2	198.50	3	197.33	198.00	-1	3,205	-0.03%
2021/08/02	2	194.00	2	195.00	195.00	0	3,261	0.00%
2021/07/30	1	190.05	1	194.00	193.00	0	3,320	0.00%
2021/07/29	3	182.67	3	188.50	193.00	0	3,319	0.00%
2021/07/28	1	180.50	3	180.17	179.50	-2	3,294	-0.06%
2021/07/27	3	187.50	2	189.50	185.00	1	3,317	0.03%
2021/07/26	1	195.97	1	194.50	192.50	0	3,381	0.00%
2021/07/23	2	195.00	2	198.00	196.00	0	3,441	0.00%
2021/07/22	13	195.04	5	197.10	195.50	8	3,532	0.23%
2021/07/20	12	206.67	9	206.67	201.50	3	3,588	0.08%
2021/07/16	1	204.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	1	208.00	1	206.00	206.50	0	3,641	0.00%
2021/07/14	1	201.00	11	200.73	203.50	-10	3,670	-0.27%
2021/07/13	1	208.00	0.2	207.50	203.50	0.8	3,681	0.02%
2021/07/08	0.1	209.00	1	211.50	209.00	-1	3,712	-0.03%
2021/07/07	2	209.50	1	212.00	209.50	1	3,724	0.03%
2021/07/06	2	213.25	0	0.00	211.00	2	3,739	0.05%
2021/07/05	1.1	219.00	0	0.00	219.00	1.1	3,756	0.03%
2021/07/02	0.1	225.50	6	226.00	225.00	-6	3,753	-0.16%
2021/07/01	3.1	232.55	1	229.00	227.50	2.1	3,753	0.06%
2021/06/30	0	0.00	2	228.00	232.00	-2	3,737	-0.05%
2021/06/29	0	0.00	1	225.00	219.00	-1	3,729	-0.03%
2021/06/28	1	220.50	8	219.81	221.00	-7	3,759	-0.19%
2021/06/25	1	212.00	1	212.50	211.00	0	3,815	0.00%
2021/06/24	2	210.25	1	210.50	210.50	1	3,996	0.03%
2021/06/23	4	208.38	5	209.50	207.50	-1	3,996	-0.03%
2021/06/22	9	211.00	1	208.00	207.00	8	4,001	0.20%
2021/06/21	6	213.50	0	0.00	212.00	6	4,031	0.15%
2021/06/18	2	221.75	0	0.00	221.00	2	4,037	0.05%
2021/06/17	1	219.50	1	218.00	218.00	0	4,021	0.00%
2021/06/15	3	216.00	0	0.00	221.50	3	4,063	0.07%
2021/06/11	7	223.43	2.1	231.69	222.50	4.9	4,046	0.12%
2021/06/10	3.1	216.63	27	227.61	232.50	-23.9	3,944	-0.61%
2021/06/09	5	211.50	5	214.30	211.50	0	3,939	0.00%
2021/06/07	3	204.17	3	204.00	203.00	0	3,828	0.00%
2021/06/04	3	211.00	0	0.00	206.00	3	3,813	0.08%
2021/06/03	0	0.00	1	206.00	204.50	-1	3,764	-0.03%
2021/06/02	4	205.25	3	206.00	205.00	1	3,770	0.03%
2021/06/01	5.1	203.10	3	207.00	206.50	2.1	3,770	0.06%
2021/05/31	4	205.00	0.4	203.50	204.50	3.6	3,762	0.10%
2021/05/27	3	209.17	7	218.93	207.00	-4	3,787	-0.11%
2021/05/26	1	210.50	4	212.25	213.00	-3	3,736	-0.08%
2021/05/24	1	204.00	2	206.75	204.00	-1	4,305	-0.02%
2021/05/21	2	200.75	5	203.40	205.50	-3	4,611	-0.07%
2021/05/20	2	200.50	0	0.00	199.00	2	4,576	0.04%
2021/05/19	0	202.50	0	0.00	201.50	0	4,638	0.00%
2021/05/18	1	198.00	7	197.29	208.00	-6	4,650	-0.13%
2021/05/17	0	0.00	6	206.50	196.00	-6	4,676	-0.13%
2021/05/14	3	218.33	1	226.00	216.50	2	4,659	0.04%
2021/05/13	7	222.14	1	231.00	218.00	6	4,622	0.13%
2021/05/12	16.1	231.88	13	237.88	221.50	3.1	4,591	0.07%
2021/05/11	8	227.75	7	236.86	225.50	1	4,442	0.02%
2021/05/10	7	231.71	4	232.63	229.50	3	4,431	0.07%
2021/05/07	2.2	218.09	1	228.00	235.00	1.2	4,396	0.03%
2021/05/06	1	220.00	11	215.45	214.00	-10	4,359	-0.23%
2021/05/05	1	222.00	2	220.50	219.00	-1	4,368	-0.02%
2021/05/04	1	221.00	0	0.00	220.00	1	4,385	0.02%
2021/05/03	1	236.00	1	244.00	232.50	0	4,357	0.00%
2021/04/28	1	228.00	0	0.00	225.50	1	4,273	0.02%
2021/04/27	0	0.00	1	217.50	235.00	-1	4,205	-0.02%
2021/04/26	4	213.52	5	215.70	214.00	-1	4,207	-0.02%
2021/04/23	2	220.75	0	0.00	218.50	2	4,268	0.05%
2021/04/22	0	234.50	0	0.00	227.00	0	4,327	0.00%
2021/04/21	1	235.00	1	238.00	235.50	0	4,405	0.00%
2021/04/19	3	235.33	0	0.00	234.50	3	4,516	0.07%
2021/04/16	1	241.00	2	240.75	241.50	-1	4,537	-0.02%
2021/04/15	2	242.50	0	0.00	241.00	2	4,547	0.04%
2021/04/14	1	242.00	16	248.13	242.00	-15	4,573	-0.33%
2021/04/13	2	254.50	3	256.33	250.00	-1	4,562	-0.02%
2021/04/12	2	254.25	1	256.00	254.00	1	4,570	0.02%
2021/04/09	13.1	255.49	6	256.75	253.00	7.1	4,603	0.15%
2021/04/08	8	252.44	4	254.38	252.00	4	4,658	0.09%
2021/04/07	2	257.75	5	258.80	258.00	-3	4,685	-0.06%
2021/04/06	7	260.00	1	265.50	259.00	6	4,743	0.13%
2021/04/01	4	267.26	1	269.50	267.00	3	4,772	0.06%
2021/03/31	4.1	267.41	8	268.25	264.50	-3.9	4,761	-0.08%
2021/03/30	6	273.42	2	274.50	273.00	4	4,714	0.08%
2021/03/29	3.1	273.55	8	274.63	277.00	-4.9	4,642	-0.11%
2021/03/26	1	252.50	1	253.00	252.50	0	4,518	0.00%
2021/03/25	2	251.75	2	255.50	250.00	0	4,553	0.00%
2021/03/24	5	257.50	5	257.60	253.50	0	4,589	0.00%
2021/03/23	0	0.00	1	250.01	250.00	-1	4,732	-0.02%
2021/03/22	0	246.05	1	249.50	246.50	-1	4,817	-0.02%
2021/03/19	0	0.00	4	250.50	251.50	-4	4,854	-0.08%
2021/03/18	1	258.00	0	0.00	258.00	1	4,961	0.02%
2021/03/17	5	258.60	1	258.50	258.00	4	5,052	0.08%
2021/03/16	1	264.00	0	0.00	261.50	1	5,156	0.02%
2021/03/15	9	269.06	3	282.12	262.00	6	5,168	0.12%
2021/03/12	3.1	265.06	0	0.00	261.00	3.1	5,193	0.06%
2021/03/11	1	258.00	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0	250.00	0	0.00	252.00	0	5,273	0.00%
2021/03/09	0.2	253.00	0	0.00	252.00	0.2	5,325	0.00%
2021/03/08	1	254.02	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0	0.00	2	268.00	265.00	-2	5,415	-0.04%
2021/03/04	1	253.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	0.1	256.00	1	251.00	255.50	-0.9	5,817	-0.02%
2021/03/02	1	249.00	3.1	251.90	245.00	-2.1	5,826	-0.04%
2021/02/26	0	266.71	0	0.00	260.50	0	5,814	0.00%
2021/02/25	31.1	296.09	22	303.20	270.00	9.1	5,776	0.16%
2021/02/24	11	265.29	15	271.53	288.00	-4	5,346	-0.07%
2021/02/23	9	268.94	3	264.50	262.00	6	5,197	0.12%
2021/02/19	0	0.00	4	228.38	231.00	-4	5,022	-0.08%
2021/02/18	3	209.00	0	0.00	210.00	3	5,008	0.06%
2021/02/17	12	212.42	1	223.00	208.00	11	5,015	0.22%
2021/02/05	0	0.00	2	217.00	220.00	-2	4,968	-0.04%
2021/02/04	1	200.00	2	201.00	200.00	-1	4,978	-0.02%
2021/02/03	2	200.00	0	0.00	198.50	2	5,008	0.04%
2021/02/02	1	198.00	8	192.56	198.00	-7	5,037	-0.14%
2021/02/01	5	187.20	7	188.86	184.50	-2	5,057	-0.04%
2021/01/29	8	190.69	1	188.50	184.50	7	5,043	0.14%
2021/01/27	1	193.50	1	197.00	195.00	0	5,163	0.00%
2021/01/26	1	199.00	2	198.75	195.00	-1	5,186	-0.02%
2021/01/25	1	209.00	7	205.00	203.00	-6	5,185	-0.12%
2021/01/22	2	208.75	1	214.00	207.00	1	5,215	0.02%
2021/01/21	1	207.00	1	206.63	213.50	0	5,289	0.00%
2021/01/20	1	207.00	12	208.29	207.00	-11	5,496	-0.20%
2021/01/19	10	209.55	0	0.00	206.00	10	5,514	0.18%
2021/01/18	18	209.28	12	213.54	210.00	6	5,560	0.11%
2021/01/15	11	196.23	8	197.75	199.00	3	5,503	0.05%
2021/01/14	10	195.60	4	195.13	189.00	6	5,417	0.11%
2021/01/13	3	209.00	1	201.50	202.00	2	5,323	0.04%
2021/01/12	42	220.76	41	212.93	213.50	1	5,269	0.02%
2021/01/11	8	215.13	2	219.00	212.50	6	5,204	0.12%
2021/01/08	0.1	223.00	0	0.00	222.50	0.1	5,218	0.00%
2021/01/07	10	226.10	1	227.00	225.00	9	5,228	0.17%
2021/01/06	6	226.00	0	0.00	225.50	6	5,209	0.12%
2021/01/05	1	232.00	1	228.50	230.50	0	5,220	0.00%
2021/01/04	6	232.58	19.5	230.51	229.00	-13.5	5,227	-0.26%
2020/12/31	9	248.44	1	261.00	241.00	8	5,212	0.15%
2020/12/30	4	241.63	38	244.92	246.50	-34	5,118	-0.66%
2020/12/29	0	0.00	4	251.50	242.00	-4	5,073	-0.08%
2020/12/28	1.5	246.83	3	240.17	244.50	-1.5	5,001	-0.03%
2020/12/25	3	229.83	20	229.45	231.00	-17	4,950	-0.34%
2020/12/24	39	227.71	8	231.63	226.00	31	4,948	0.63%
2020/12/23	0	0.00	2	238.00	233.00	-2	4,959	-0.04%
2020/12/22	7	230.57	1	235.00	237.00	6	4,986	0.12%
2020/12/21	6	234.08	0	0.00	233.50	6	4,990	0.12%
2020/12/18	8	242.50	7	245.93	238.50	1	4,982	0.02%
2020/12/17	6	251.33	27	249.85	240.50	-21	5,021	-0.42%
2020/12/16	21	246.12	57	241.29	248.50	-36	4,909	-0.73%
2020/12/15	5	228.20	15	231.73	226.00	-10	5,047	-0.20%
2020/12/14	18	243.33	22	252.32	238.50	-4	5,032	-0.08%
2020/12/11	66	226.64	25	226.08	237.50	41	4,937	0.83%
2020/12/10	4	220.63	9	220.89	216.00	-5	4,882	-0.10%
2020/12/09	4	237.38	2	237.50	234.50	2	4,796	0.04%
2020/12/08	4	244.25	12	238.50	236.00	-8	4,776	-0.17%
2020/12/04	3	260.33	2	263.25	266.00	1	4,665	0.02%
2020/12/03	22	261.00	52	264.01	260.00	-30	4,726	-0.63%
2020/12/02	1	271.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	10	276.75	3	279.83	274.00	7	4,747	0.15%
2020/11/30	50	293.45	16	297.31	286.00	34	4,774	0.71%
2020/11/27	3	287.67	15	288.80	292.00	-12	4,452	-0.27%
2020/11/26	0	0.00	1	281.00	282.00	-1	4,425	-0.02%
2020/11/25	4	278.75	22	278.61	276.00	-18	4,446	-0.40%
2020/11/24	17	275.71	0	0.00	274.50	17	4,451	0.38%
2020/11/23	1	278.00	1	279.00	277.50	0	4,506	0.00%
2020/11/20	3	277.00	4	277.50	274.00	-1	4,575	-0.02%
2020/11/19	3	281.00	1	294.00	280.50	2	4,582	0.04%
2020/11/18	2	286.50	4	283.75	287.00	-2	4,550	-0.04%
2020/11/17	7	275.57	17	275.21	277.00	-10	4,617	-0.22%
2020/11/16	6	267.75	4	266.13	265.00	2	4,598	0.04%
2020/11/13	11	266.09	32	266.91	268.50	-21	4,623	-0.45%
2020/11/12	38	268.78	13	263.12	264.50	25	4,625	0.54%
2020/11/11	9	275.06	8	279.69	279.00	1	4,559	0.02%
2020/11/10	49	280.55	12	277.04	272.00	37	4,573	0.81%
2020/11/09	1	288.50	53	295.43	285.00	-52	4,571	-1.14%
2020/11/06	2	295.00	1	294.00	296.00	1	4,622	0.02%
2020/11/05	3	295.17	3	294.67	292.00	0	4,673	0.00%
2020/11/04	11	271.64	50	276.30	290.00	-39	4,689	-0.83%
2020/11/03	2	289.71	10	288.25	280.50	-8	4,660	-0.17%
2020/11/02	21	293.12	21	290.21	288.00	0	4,729	0.00%
2020/10/30	7	296.64	6	298.67	293.00	1	4,734	0.02%
2020/10/29	53.4	298.75	24	291.75	298.00	29.4	4,709	0.62%
2020/10/28	40	321.60	22.1	327.62	297.00	17.9	4,687	0.38%
2020/10/27	17	321.29	12	321.21	324.50	5	4,428	0.11%
2020/10/26	32	327.70	39	332.31	320.00	-7	4,371	-0.16%
2020/10/23	27	347.61	11	346.00	343.00	16	4,393	0.36%
2020/10/22	5	344.00	3	349.50	343.00	2	4,372	0.05%
2020/10/21	28	349.07	12	351.25	347.50	16	4,380	0.37%
2020/10/20	10	348.60	15	350.10	351.00	-5	4,380	-0.11%
2020/10/19	13	345.77	17	348.32	345.00	-4	4,444	-0.09%
2020/10/16	23	346.30	20	347.73	344.00	3	4,431	0.07%
2020/10/15	21	341.05	24	343.94	338.00	-3	4,524	-0.07%
2020/10/14	9	351.61	1	346.00	345.50	8	4,524	0.18%
2020/10/13	22	354.68	26	348.40	350.50	-4	4,548	-0.09%
2020/10/12	11	352.18	20	354.48	349.00	-9	4,651	-0.19%
2020/10/08	28	344.38	13	348.38	349.50	15	4,628	0.32%
2020/10/07	4	340.50	20	341.43	338.50	-16	4,573	-0.35%
2020/10/06	9	344.78	0	0.00	342.00	9	4,568	0.20%
2020/10/05	20	343.25	33	339.67	344.00	-13	4,614	-0.28%
2020/09/30	4	335.50	65.5	336.04	342.00	-61.5	4,623	-1.33%
2020/09/29	14	339.68	12	336.29	331.00	2	4,614	0.04%
2020/09/28	25	355.70	21	353.60	343.50	4	4,689	0.09%
2020/09/25	30	351.08	24	354.23	357.00	6	4,718	0.13%
2020/09/24	20	339.78	16	331.91	345.50	4	4,785	0.08%
2020/09/23	14	337.93	9	339.39	336.00	5	4,796	0.10%
2020/09/22	56	342.04	62	345.56	333.00	-6	4,843	-0.12%
2020/09/21	29	364.62	2	374.25	359.50	27	4,758	0.57%
2020/09/18	51	353.83	58	351.30	367.00	-7	4,698	-0.15%
2020/09/17	5	327.50	55	328.99	334.50	-50	4,477	-1.12%
2020/09/16	49	328.03	37	327.49	324.50	12	4,464	0.27%
2020/09/15	14	325.75	23	324.37	328.50	-9	4,437	-0.20%
2020/09/14	8	305.25	19	307.74	312.50	-11	4,488	-0.25%
2020/09/11	38	304.62	17	304.88	306.00	21	4,440	0.47%
2020/09/10	16	305.13	32	303.42	301.50	-16	4,397	-0.36%
2020/09/09	41	312.10	11	302.91	302.00	30	4,361	0.69%
2020/09/08	59	278.08	38	280.74	309.50	21	4,352	0.48%
2020/09/07	4	289.75	15	293.60	283.50	-11	4,376	-0.25%
2020/09/04	27	303.76	24	297.94	300.00	3	4,377	0.07%
2020/09/03	37	313.36	35	317.77	306.00	2	4,422	0.05%
2020/09/02	12.5	332.32	2	338.00	329.50	10.5	4,374	0.24%
2020/09/01	31	334.18	38	331.11	330.00	-7	4,360	-0.16%
2020/08/31	16	329.25	24	330.54	339.50	-8	4,326	-0.18%
2020/08/28	14	327.79	16	326.53	322.00	-2	4,298	-0.05%
2020/08/27	35	328.87	23	327.13	320.50	12	4,276	0.28%
2020/08/26	12	323.17	13	326.31	330.00	-1	4,227	-0.02%
2020/08/25	19	296.53	21	297.69	303.00	-2	4,205	-0.05%
2020/08/24	7	296.43	11	299.59	299.00	-4	4,188	-0.10%
2020/08/21	31	292.16	11	299.55	293.50	20	4,166	0.48%
2020/08/20	23	332.67	9	346.89	303.00	14	4,068	0.34%
2020/08/19	30.8	332.19	36	325.69	336.50	-5.3	4,045	-0.13%
2020/08/18	4.3	294.00	17	297.47	306.50	-12.7	4,028	-0.32%
2020/08/17	7.3	279.25	9	277.17	280.00	-1.7	3,992	-0.04%
2020/08/14	24.2	275.62	11.3	276.38	275.00	12.9	4,238	0.30%
2020/08/13	27	270.65	47.3	271.07	269.50	-20.3	4,159	-0.49%
2020/08/12	26	269.65	46	270.32	278.50	-20	4,053	-0.49%
2020/08/11	8	251.69	13	249.15	253.50	-5	3,946	-0.13%
2020/08/10	16	238.06	38	237.92	246.50	-22	3,898	-0.56%
2020/08/07	14.1	219.57	15	223.53	224.50	-0.9	3,870	-0.02%
2020/08/06	24	231.44	4	225.75	221.00	20	3,827	0.52%
2020/08/05	0	0.00	2	234.50	226.50	-2	3,743	-0.05%
2020/08/03	8	188.81	22	202.55	203.50	-14	3,756	-0.37%
2020/07/29	13	153.50	12	157.54	153.50	1	3,833	0.03%
2020/07/28	3	170.50	0	0.00	170.50	3	3,750	0.08%
2020/07/27	3	199.00	0.4	189.00	189.00	2.6	3,731	0.07%
2020/07/24	2	210.50	0	0.00	210.00	2	3,743	0.05%
2020/07/23	4	210.75	5	221.90	224.50	-1	3,790	-0.03%
2020/07/22	11	213.50	9	213.50	213.50	2	3,843	0.05%
2020/07/21	8	194.50	4	194.50	194.50	4	3,912	0.10%
2020/07/20	3	216.00	1	216.00	216.00	2	3,895	0.05%
2020/07/17	0	0.00	10	240.00	240.00	-10	4,122	-0.24%
2020/07/16	5	284.60	5	270.90	266.50	0	4,085	0.00%
2020/07/15	4	296.00	0	0.00	296.00	4	3,937	0.10%
2020/07/14	0	0.00	2	328.50	328.50	-2	3,918	-0.05%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	9.1	406.65	2	420.00	405.00	7.1	3,946	0.18%
2020/07/09	3.1	475.74	5.3	475.30	450.00	-2.2	3,890	-0.06%
2020/07/08	0	0.00	4	424.25	433.50	-4	3,868	-0.10%
2020/07/07	10.2	389.45	9	388.22	394.50	1.2	3,871	0.03%
2020/07/06	25	347.56	29	353.52	359.00	-4	3,749	-0.11%
2020/07/03	72	318.62	52	312.22	326.50	20	3,679	0.54%
2020/07/02	10	288.25	38	293.04	297.00	-28	3,538	-0.79%
2020/07/01	18	264.69	3	261.67	270.00	15	3,447	0.44%
2020/06/30	0	0.00	12	248.75	249.00	-12	3,353	-0.36%
2020/06/29	0.1	244.00	0.2	244.00	241.50	-0.1	3,333	0.00%
2020/06/24	7.2	230.38	1	235.50	228.00	6.2	3,300	0.19%
2020/06/23	22.3	237.84	0	0.00	240.00	22.3	3,276	0.68%
2020/06/22	0	0.00	12	260.00	260.00	-12	3,249	-0.37%
2020/06/19	1	250.00	23	249.52	251.00	-22	3,215	-0.68%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	35	230.94	34.2	227.52	191.50	0.8	3,080	0.03%
2020/06/10	34	212.43	38	206.05	212.50	-4	2,963	-0.13%
2020/06/09	43	192.47	1	193.49	193.50	42	2,913	1.44%
2020/06/05	0	0.00	0.1	160.00	160.00	-0.1	2,761	0.00%
2020/06/03	2	151.50	0	0.00	152.50	2	2,737	0.07%
2020/06/02	1	137.00	0	0.00	144.00	1	2,706	0.04%
2020/05/29	0	0.00	1	146.78	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	6	129.67	134.00	-6	2,596	-0.23%
2020/05/27	0	0.00	1.8	126.65	126.00	-1.8	2,615	-0.07%
2020/05/26	0	0.00	3	125.00	123.50	-3	2,638	-0.11%
2020/05/25	0	0.00	5	136.00	132.50	-5	2,589	-0.19%
2020/05/22	1	122.50	2	124.00	125.00	-1	2,545	-0.04%
2020/05/21	1	114.50	22	115.86	114.50	-21	2,478	-0.85%
2020/05/20	26	125.04	10	123.30	127.00	16	2,458	0.65%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/18	0	0.00	0.3	105.00	105.00	-0.3	2,158	-0.01%
2020/05/15	1	95.80	3	95.80	95.80	-2	2,151	-0.09%
2020/05/14	10	87.10	5.6	87.10	87.10	4.4	2,131	0.21%
2020/05/12	1	72.00	4	72.00	72.00	-3	2,016	-0.15%
2020/05/08	0	0.00	1	78.20	75.20	-1	1,939	-0.05%
2020/05/06	1	72.10	0	0.00	68.00	1	1,838	0.05%
2020/05/04	0	0.00	6	61.33	61.60	-6	1,715	-0.35%
2020/04/30	0	0.00	15	55.00	56.00	-15	1,682	-0.89%
2020/04/29	0	0.00	5.6	52.89	52.80	-5.6	1,644	-0.34%
2020/04/28	5	50.50	5	50.50	51.60	0	1,625	0.00%
2020/04/27	1	55.80	4	55.75	55.80	-3	1,583	-0.19%
2020/04/24	11	55.61	26	54.47	55.10	-15	1,505	-1.00%
2020/04/23	12	50.08	19	51.69	51.70	-7	1,350	-0.52%
2020/04/22	6	46.02	16	46.19	47.00	-10	1,252	-0.80%
2020/04/21	4	46.06	58.2	46.04	46.10	-54.2	1,106	-4.90%
2020/04/20	0	0.00	0.8	41.95	41.95	-0.8	829	-0.10%
2020/04/17	0	0.00	1.3	38.15	38.15	-1.3	807	-0.16%
2020/04/09	6	29.35	0	0.00	30.10	6	766	0.78%
2020/04/07	0	0.00	2	27.00	27.60	-2	732	-0.27%
2020/04/06	2	26.90	6	26.62	27.00	-4	755	-0.53%
2020/03/25	0	0.00	1	23.85	25.00	-1	784	-0.13%
2020/03/24	0	0.00	9	22.28	23.15	-9	770	-1.17%
2020/03/23	0	0.00	5	20.31	21.05	-5	760	-0.66%
2020/03/20	2	21.35	2	21.50	21.35	0	757	0.00%
2020/03/19	5	20.40	0	0.00	20.30	5	762	0.66%
2020/03/18	12	23.02	7	23.61	22.55	5	750	0.67%
2020/03/17	3	22.90	3	24.50	23.80	0	745	0.00%
2020/03/16	1	26.10	8	25.10	25.40	-7	725	-0.96%
2020/03/13	1	26.10	0	0.00	26.50	1	718	0.14%
2020/03/12	11	28.21	4	28.35	28.50	7	696	1.01%
2020/03/11	2	30.20	0	0.00	29.85	2	694	0.29%
2020/03/10	0	0.00	7	29.75	30.15	-7	715	-0.98%
2020/03/09	2	31.25	2	31.68	30.75	0	712	0.00%
2020/03/06	2	30.85	1	31.00	31.20	1	695	0.14%
2020/03/03	8	30.66	2	30.90	30.60	6	687	0.87%
2020/03/02	3	30.13	2	31.00	30.80	1	681	0.15%
2020/02/27	2	31.75	0	0.00	31.30	2	662	0.30%
2020/02/26	0	0.00	17.3	33.09	33.10	-17.3	607	-2.85%
2020/02/25	2	29.90	0	0.00	30.10	2	550	0.36%
2020/02/24	2	30.20	2	30.50	30.05	0	577	0.00%
2020/02/21	2	30.15	1	30.50	30.00	1	597	0.17%
2020/02/20	0	0.00	2	30.48	30.55	-2	588	-0.34%
2020/02/19	0	0.00	2	29.58	29.65	-2	567	-0.35%
2020/02/18	0	0.00	1	29.45	29.25	-1	577	-0.17%
2020/02/17	0	0.00	2.3	29.21	29.10	-2.3	574	-0.39%
2020/02/14	2	29.20	0	0.00	28.80	2	571	0.35%
2020/02/13	2	29.10	0	0.00	29.10	2	569	0.35%
2020/02/12	4	29.10	6	29.45	29.45	-2	565	-0.35%
2020/02/11	2	28.60	2	28.50	28.55	0	553	0.00%
2020/02/10	0	0.00	6	28.20	28.30	-6	552	-1.09%
2020/02/07	6	27.63	1	27.95	27.35	5	547	0.91%
2020/02/06	0	0.00	2	28.08	28.00	-2	545	-0.37%
2020/02/05	1	27.00	1	27.70	27.80	0	544	0.00%
2020/02/04	0	0.00	1	26.90	27.00	-1	538	-0.19%
2020/02/03	2	26.15	1	26.70	26.45	1	536	0.19%
2020/01/17	0	0.00	1	29.40	29.25	-1	534	-0.19%
2020/01/16	1	29.40	0	0.00	29.40	1	532	0.19%
2020/01/15	1	29.60	1	29.95	29.85	0	530	0.00%
2020/01/14	2	29.70	2	30.10	29.90	0	530	0.00%
2020/01/13	13	29.53	0	0.00	29.40	13	521	2.49%
2020/01/08	1	29.55	0	0.00	29.40	1	520	0.19%
2020/01/07	1	29.95	0	0.00	30.00	1	516	0.19%
2020/01/06	2	30.55	2	30.85	30.55	0	509	0.00%
2020/01/03	0	0.00	2	30.20	30.50	-2	500	-0.40%
2019/12/30	3	30.22	0	0.00	29.80	3	481	0.62%
2019/12/27	0	0.00	2	31.53	31.70	-2	453	-0.44%
2019/12/26	0	0.00	3	30.42	31.00	-3	426	-0.70%
2019/12/25	0	0.00	1	29.80	30.00	-1	406	-0.25%
2019/12/24	1	29.40	1	29.80	29.40	0	402	0.00%
2019/12/23	1	29.45	1	29.70	29.40	0	402	0.00%
2019/12/16	9	29.36	9	29.85	29.25	0	396	0.00%
2019/12/12	1	29.10	1	29.35	28.95	0	387	0.00%
2019/12/11	1	29.05	0	0.00	29.10	1	389	0.26%
2019/12/10	2	29.50	0	0.00	29.35	2	385	0.52%
2019/12/09	1	29.40	0	0.00	29.40	1	385	0.26%
2019/12/06	5	30.16	2	30.85	29.75	3	387	0.77%
2019/12/05	6	30.38	3	31.08	30.80	3	375	0.80%
2019/12/04	2	29.40	4	29.65	29.50	-2	350	-0.57%
2019/11/29	5	29.14	1	29.50	29.05	4	359	1.11%
2019/11/28	0	0.00	2	28.93	28.80	-2	364	-0.55%
2019/11/27	1	28.60	3	28.60	28.65	-2	363	-0.55%
2019/11/26	1	29.00	0	0.00	28.85	1	362	0.28%
2019/11/25	4	29.75	14	29.60	29.45	-10	358	-2.79%
2019/11/22	0.7	29.60	0	0.00	29.80	0.7	354	0.20%
2019/11/21	0	0.00	16	29.78	29.50	-16	345	-4.63%
2019/11/20	0	0.00	4	28.93	29.35	-4	324	-1.23%
2019/11/18	1	27.90	0	0.00	27.15	1	305	0.33%
2019/11/15	1	28.10	1	28.20	27.90	0	319	0.00%
2019/11/07	0	0.00	2	26.88	26.85	-2	335	-0.60%
2019/11/06	1	26.70	0	0.00	26.60	1	334	0.30%
2019/11/04	1	26.95	1	27.20	27.30	0	333	0.00%
2019/10/30	0	0.00	1	27.00	27.25	-1	342	-0.29%
2019/10/28	1	26.65	0	0.00	26.70	1	341	0.29%
2019/10/25	1	27.90	0	0.00	27.75	1	328	0.30%
2019/10/22	1	27.65	0	0.00	27.75	1	333	0.30%
2019/10/18	0	0.00	1	27.85	27.90	-1	340	-0.29%
2019/10/17	0	0.00	10	27.63	27.90	-10	343	-2.91%
2019/10/16	0.4	27.40	9	27.75	27.60	-8.6	353	-2.42%
2019/10/15	1	27.65	0	0.00	27.65	1	352	0.28%
2019/10/03	0	0.00	1	28.40	28.40	-1	346	-0.29%
2019/10/01	2	28.70	0	0.00	28.85	2	342	0.58%
2019/09/20	0	0.00	2	29.30	29.15	-2	342	-0.58%
2019/09/19	2	29.10	0	0.00	29.15	2	340	0.59%
2019/09/17	0	0.00	2	29.65	29.60	-2	335	-0.60%
2019/09/16	2	29.25	2	29.45	29.20	0	329	0.00%
2019/09/09	1	29.45	0	0.00	29.50	1	328	0.30%
2019/09/05	2	29.80	5	30.00	29.90	-3	331	-0.90%
2019/09/03	5	30.40	0	0.00	30.50	5	321	1.55%
2019/09/02	0	0.00	20	30.45	30.50	-20	310	-6.45%
2019/08/27	0	0.00	20.7	30.04	29.85	-20.7	297	-6.96%
2019/08/23	0	0.00	1	29.50	29.80	-1	292	-0.34%
2019/08/22	1	30.55	0	0.00	30.70	1	280	0.36%
2019/08/21	1	30.50	0	0.00	30.50	1	276	0.36%
2019/08/20	1	30.85	2	31.13	30.90	-1	271	-0.37%
2019/08/19	0	0.00	43	30.27	30.75	-43	252	-17.05%
2019/08/12	0	0.00	2	29.10	29.10	-2	226	-0.88%
2019/08/06	2	28.90	12	28.87	28.75	-10	229	-4.36%
2019/08/05	2	28.90	2	29.30	28.90	0	226	0.00%
2019/07/29	3	29.13	2	29.35	28.90	1	211	0.47%
2019/07/25	1	28.85	0	0.00	29.05	1	211	0.47%
2019/07/24	7	29.30	0	0.00	29.25	7	210	3.33%
2019/07/23	2	29.43	1	29.85	29.30	1	213	0.47%
2019/07/22	10	29.75	2	29.83	29.65	8	212	3.76%
2019/07/19	0	0.00	1	29.30	29.35	-1	207	-0.48%
2019/07/18	3	29.42	17	29.52	29.35	-14	208	-6.72%
2019/07/15	2	29.13	5	29.40	28.95	-3	196	-1.53%
2019/07/11	2	28.35	0	0.00	28.50	2	196	1.02%
2019/07/10	0	0.00	1	28.60	28.50	-1	198	-0.50%
2019/07/09	1	28.35	0	0.00	28.35	1	200	0.50%
2019/07/05	0	0.00	6	28.65	28.65	-6	209	-2.87%
2019/07/04	5	28.15	0	0.00	28.15	5	207	2.41%
2019/07/02	1	28.15	0	0.00	28.25	1	212	0.47%
2019/06/18	5	28.45	0	0.00	28.45	5	228	2.19%
2019/06/17	1	29.20	5	29.15	28.85	-4	229	-1.74%
2019/06/14	0	0.00	11	28.32	28.65	-11	230	-4.78%
2019/05/31	0	0.00	5	27.50	27.70	-5	357	-1.40%
2019/05/09	4	28.00	0	0.00	27.40	4	559	0.72%
2019/05/06	3	28.50	0	0.00	28.35	3	562	0.53%
2019/04/29	3	29.00	0	0.00	28.80	3	563	0.53%
2019/04/18	2	29.60	0	0.00	29.55	2	564	0.35%
2019/04/17	0	0.00	3	29.92	29.90	-3	580	-0.52%
2019/04/12	2	30.00	0	0.00	30.00	2	578	0.35%
2019/04/11	0	0.00	4	30.10	30.05	-4	575	-0.69%
2019/04/10	1	29.85	19.3	29.96	29.80	-18.3	571	-3.20%
2019/04/09	3	30.02	1	30.20	30.00	2	569	0.35%
2019/04/02	0	0.00	1	29.50	28.95	-1	562	-0.18%
2019/04/01	1	28.95	0	0.00	28.95	1	560	0.18%
2019/03/28	2	29.70	0	0.00	29.50	2	558	0.36%
2019/03/26	0	0.00	2	29.70	29.75	-2	558	-0.36%
2019/03/25	2	29.50	1	29.40	29.55	1	556	0.18%
2019/03/21	0	0.00	1	29.80	29.70	-1	556	-0.18%
2019/03/19	1	29.65	0	0.00	29.35	1	552	0.18%
2019/03/18	13	28.70	0	0.00	29.00	13	550	2.36%
2019/03/15	10	29.30	0	0.00	29.45	10	541	1.85%
2019/03/14	42	30.44	0	0.00	30.00	42	526	7.98%
2019/03/13	10	30.90	0	0.00	31.10	10	511	1.96%
2019/03/12	2	31.30	0	0.00	31.65	2	508	0.39%
2019/03/11	2	32.93	0	0.00	32.00	2	507	0.39%
2019/03/08	0	0.00	7	33.76	33.10	-7	504	-1.39%
2019/03/05	1	32.40	0	0.00	31.80	1	463	0.22%
2019/03/04	0	0.00	1	32.20	32.05	-1	462	-0.22%
2019/02/27	0	0.00	1	31.80	31.55	-1	455	-0.22%
2019/02/26	6	31.28	0	0.00	31.10	6	460	1.30%
2019/02/25	0	0.00	1	31.05	30.95	-1	461	-0.22%
2019/02/21	2	33.10	1	33.50	32.25	1	447	0.22%
2019/02/20	1.1	32.16	0	0.00	32.00	1.1	431	0.26%
2019/02/19	10	31.90	0	0.00	31.60	10	421	2.37%
2019/02/18	6	32.70	61	32.69	32.70	-55	387	-14.20%
2019/02/12	0	0.00	1	28.45	28.40	-1	292	-0.34%
2019/02/11	0	0.00	1	28.35	28.35	-1	295	-0.34%
2019/01/29	2	27.95	1	28.00	27.70	1	315	0.32%
2019/01/24	0	0.00	1	27.95	27.65	-1	315	-0.32%
2019/01/23	0	0.00	1	27.50	27.40	-1	313	-0.32%
2019/01/22	2	27.43	1	27.65	27.30	1	316	0.32%
2019/01/17	0	0.00	1	27.10	26.90	-1	329	-0.30%
2019/01/16	2	26.75	0	0.00	26.85	2	340	0.59%
2019/01/14	1	26.85	1	27.50	26.85	0	365	0.00%
2019/01/11	1	27.25	0	0.00	27.25	1	372	0.27%
2019/01/10	1	28.00	0	0.00	27.60	1	388	0.26%
2019/01/09	0	0.00	1	28.00	27.80	-1	401	-0.25%
2019/01/08	0	0.00	1	27.70	28.40	-1	402	-0.25%
2019/01/07	1	27.00	1	27.10	27.00	0	390	0.00%
2019/01/04	1	26.85	1	27.10	26.80	0	401	0.00%
2019/01/03	0	0.00	2	27.28	27.20	-2	423	-0.47%
2019/01/02	0	0.00	1	26.45	26.60	-1	474	-0.21%
2018/12/28	1	26.15	1	26.40	26.15	0	545	0.00%
2018/12/27	1	26.15	1	26.50	26.15	0	563	0.00%
2018/12/26	1	26.25	0	0.00	26.20	1	575	0.17%
2018/12/25	0	0.00	1	26.75	26.20	-1	581	-0.17%
2018/12/24	2	26.55	0	0.00	26.55	2	581	0.34%
2018/12/20	0	0.00	1	26.70	26.70	-1	596	-0.17%
2018/12/19	1	26.45	0	0.00	26.45	1	604	0.17%
2018/12/14	1	26.80	0	0.00	26.80	1	614	0.16%
2018/12/13	1	27.00	0	0.00	26.85	1	618	0.16%
2018/12/11	0	0.00	2	26.75	26.70	-2	631	-0.32%
2018/12/10	2	26.55	2	26.70	26.55	0	641	0.00%
2018/12/04	0	0.00	2	28.25	27.75	-2	738	-0.27%
2018/11/30	2	29.23	1	29.25	28.55	1	780	0.13%
2018/11/23	2	28.00	1	27.95	27.70	1	756	0.13%
2018/11/22	2	27.55	2	27.70	27.60	0	748	0.00%
2018/11/19	1	27.20	0	0.00	27.05	1	743	0.13%
2018/11/08	2	28.35	2	28.80	28.35	0	747	0.00%
2018/11/07	2	28.30	0	0.00	28.30	2	744	0.27%
2018/10/30	0	0.00	1	27.10	26.55	-1	739	-0.14%
2018/10/29	1	26.90	0	0.00	26.90	1	740	0.14%
2018/10/23	0	0.00	1	29.85	29.20	-1	717	-0.14%
2018/10/22	1	29.35	1	29.70	29.35	0	708	0.00%
2018/10/19	0	0.00	3	29.03	29.15	-3	694	-0.43%
2018/10/18	4	28.95	3	28.97	28.70	1	687	0.15%
2018/10/15	0	0.00	5	26.71	26.55	-5	658	-0.76%
2018/10/12	3	25.78	0	0.00	26.05	3	655	0.46%
2018/10/11	32	26.20	0	0.00	26.20	32	652	4.90%
2018/10/09	3	29.78	1	29.50	29.10	2	630	0.32%
2018/10/08	1	30.35	37	31.75	31.90	-36	578	-6.22%
2018/10/05	2	28.60	5	28.89	29.00	-3	511	-0.59%
2018/10/04	1	28.10	2	28.10	29.40	-1	502	-0.20%
2018/10/02	3	28.63	0	0.00	28.45	3	513	0.58%
2018/09/27	2	28.80	1	28.80	28.30	1	538	0.19%
2018/09/26	1	28.45	4	28.38	28.50	-3	536	-0.56%
2018/09/25	1	27.50	0	0.00	27.40	1	532	0.19%
2018/09/20	3	28.28	1	28.60	27.70	2	533	0.37%
2018/09/19	1	27.65	4	28.09	27.80	-3	541	-0.55%
2018/09/18	3	28.70	1	28.70	28.10	2	544	0.37%
2018/09/17	2	29.83	0	0.00	29.00	2	540	0.37%
2018/09/13	1	29.85	4	30.31	29.20	-3	531	-0.56%
2018/09/12	1	27.80	16	29.08	29.20	-15	495	-3.03%
2018/09/10	2	27.40	1	27.55	27.05	1	469	0.21%
2018/09/07	4	28.08	24	28.70	28.95	-20	447	-4.46%
2018/09/06	0	0.00	6	26.58	26.40	-6	412	-1.46%
2018/09/04	1	25.50	0	0.00	25.60	1	426	0.23%
2018/08/23	0	0.00	1	25.90	26.40	-1	598	-0.17%
2018/08/20	5	25.50	0	0.00	25.40	5	671	0.74%
2018/08/15	4	26.00	0	0.00	25.95	4	725	0.55%
2018/08/13	4	27.25	0	0.00	26.35	4	758	0.53%
2018/08/10	1	28.50	0	0.00	28.30	1	760	0.13%
2018/08/09	4	28.48	0	0.00	28.55	4	784	0.51%
2018/08/07	1	29.10	0	0.00	29.00	1	849	0.12%
2018/08/06	0	0.00	3	29.55	29.50	-3	899	-0.33%
2018/08/03	1	29.10	1	29.50	29.10	0	939	0.00%
2018/08/01	1	29.05	1	29.30	29.00	0	1,061	0.00%
2018/07/31	1	28.50	0	0.00	28.60	1	1,129	0.09%
2018/07/30	0	0.00	1	29.00	28.60	-1	1,254	-0.08%
2018/07/27	5	29.30	0	0.00	29.10	5	1,441	0.35%
2018/07/24	2	29.35	1	29.10	29.05	1	1,792	0.06%
2018/07/23	3	29.27	0	0.00	28.80	3	1,802	0.17%
2018/07/20	11	29.48	2	29.70	29.70	9	1,821	0.49%
2018/07/17	4	31.51	2	31.85	31.10	2	1,877	0.11%
2018/07/16	2	31.45	1	32.25	31.10	1	1,899	0.05%
2018/07/13	2	31.90	1	32.50	31.70	1	1,924	0.05%
2018/07/12	0	0.00	1	31.90	31.95	-1	1,933	-0.05%
2018/07/11	3	31.90	2	32.55	31.65	1	1,944	0.05%
2018/07/10	0	0.00	2	30.20	31.00	-2	1,950	-0.10%
2018/07/09	1	29.05	1	29.25	29.05	0	1,979	0.00%
2018/07/06	2	28.70	1	28.80	27.90	1	2,023	0.05%
2018/07/04	1	29.25	1	29.50	29.10	0	2,132	0.00%
2018/07/03	1	30.50	2	31.08	29.85	-1	2,203	-0.05%
2018/07/02	2	30.85	2	31.28	30.60	0	2,208	0.00%
2018/06/29	1	30.70	1	31.00	30.70	0	2,214	0.00%
2018/06/28	1	30.40	0	0.00	30.40	1	2,217	0.05%
2018/06/27	0	0.00	1	31.85	31.65	-1	2,215	-0.05%
2018/06/26	1	32.25	0	0.00	32.25	1	2,218	0.05%
2018/06/21	0	0.00	1	32.65	32.90	-1	2,272	-0.04%
2018/06/13	2	33.78	1	34.10	33.60	1	2,377	0.04%
2018/06/12	1	33.65	0	0.00	33.95	1	2,404	0.04%
2018/06/08	0	0.00	1	34.05	33.10	-1	2,514	-0.04%
2018/06/07	1	33.80	0	0.00	33.85	1	2,502	0.04%
2018/06/06	0	0.00	7	34.88	34.45	-7	2,494	-0.28%
2018/06/05	7	36.11	2	36.40	35.45	5	2,487	0.20%
2018/06/04	11	36.10	10	36.75	35.90	1	2,490	0.04%
2018/06/01	1	36.65	2	36.25	36.50	-1	2,497	-0.04%
2018/05/31	7	34.77	4	34.83	36.25	3	2,534	0.12%
2018/05/30	4	35.05	0	0.00	34.60	4	2,564	0.16%
2018/05/29	15	35.95	0	0.00	35.75	15	2,547	0.59%
2018/05/28	7	36.60	8	37.23	36.45	-1	2,557	-0.04%
2018/05/25	1	36.95	4.2	36.98	36.80	-3.2	2,556	-0.12%
2018/05/24	1	37.65	1	37.70	37.60	0	2,532	0.00%
2018/05/23	5	38.09	0	0.00	38.00	5	2,517	0.20%
2018/05/22	0	0.00	1	38.40	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	6	37.69	37.50	-6	2,476	-0.24%
2018/05/18	1	37.00	0	0.00	37.15	1	2,467	0.04%
2018/05/17	2	37.80	1	38.95	37.20	1	2,454	0.04%
2018/05/16	4	38.96	2	38.65	38.50	2	2,429	0.08%
2018/05/15	1	38.80	1	39.00	38.45	0	2,403	0.00%
2018/05/14	8	38.42	5	39.08	39.00	3	2,370	0.13%
2018/05/11	0	0.00	6	37.10	36.05	-6	2,323	-0.26%
2018/05/10	10	38.05	10	37.08	37.90	0	2,277	0.00%
2018/05/09	37	38.06	5	37.65	37.60	32	2,226	1.44%
2018/05/08	0	0.00	6.2	40.71	39.65	-6.2	2,153	-0.29%
2018/05/07	20.1	41.44	10	40.84	40.70	10.1	2,087	0.48%
2018/05/04	5	37.81	29	38.95	40.40	-24	1,959	-1.22%
2018/05/03	25	39.21	156	39.60	39.60	-131	1,774	-7.38%	大賣/鉅額交易
2018/05/02	1	36.00	15	36.00	36.00	-14	1,491	-0.94%
2018/04/30	0	0.00	5	32.75	32.75	-5	1,461	-0.34%
2018/04/27	0	0.00	0.2	29.65	29.80	-0.2	1,421	-0.01%
2018/04/26	13	31.00	1	32.20	30.00	12	1,409	0.85%
2018/04/25	1	30.80	2	30.78	31.50	-1	1,391	-0.07%
2018/04/24	7	30.00	15	30.22	30.00	-8	1,372	-0.58%
2018/04/23	17	32.02	0	0.00	31.90	17	1,352	1.26%
2018/04/20	15	31.20	5	32.10	31.70	10	1,337	0.75%
2018/04/19	9	31.18	5	31.40	31.20	4	1,325	0.30%
2018/04/18	12	29.80	0	0.00	29.45	12	1,300	0.92%
2018/04/16	18	31.59	8	31.00	30.60	10	1,273	0.78%
2018/04/13	32	32.05	0	0.00	31.80	32	1,253	2.55%
2018/04/12	3	31.55	20	32.85	32.30	-17	1,235	-1.38%
2018/04/10	5	30.05	15	31.33	30.80	-10	1,142	-0.88%
2018/04/09	0	0.00	22	29.93	30.05	-22	1,055	-2.08%
2018/04/03	1	27.35	0	0.00	27.35	1	982	0.10%
2018/04/02	0	0.00	1	27.50	27.00	-1	971	-0.10%
2018/03/31	1	27.30	0	0.00	27.30	1	962	0.10%
2018/03/30	0	0.00	5	27.25	27.20	-5	956	-0.52%
2018/03/29	1	27.60	0	0.00	27.50	1	947	0.11%
2018/03/27	26	28.01	11	27.95	27.70	15	936	1.60%
2018/03/26	11	28.40	18	27.80	28.35	-7	921	-0.76%
2018/03/23	3	26.40	0	0.00	26.60	3	885	0.34%
2018/03/22	13	27.05	0	0.00	26.80	13	865	1.50%
2018/03/21	4	27.30	0	0.00	27.55	4	844	0.47%
2018/03/19	11	28.66	0	0.00	28.10	11	796	1.38%
2018/03/16	2	26.20	6	26.69	27.30	-4	748	-0.53%
2018/03/15	5	27.42	8	27.73	27.30	-3	717	-0.42%
2018/03/14	2	25.33	6	26.14	26.45	-4	634	-0.63%
2018/03/13	1	24.05	0	0.00	24.05	1	580	0.17%
2018/03/12	1	24.75	0	0.00	24.20	1	578	0.17%
2018/03/09	2	24.05	0	0.00	23.80	2	570	0.35%
2018/03/08	2	24.85	1	24.80	24.60	1	556	0.18%
2018/03/07	0	0.00	0.3	24.75	24.90	-0.3	543	-0.05%
2018/03/06	3	24.70	2	24.85	25.15	1	517	0.19%
2018/03/05	2	25.15	4	25.15	25.15	-2	458	-0.44%
2018/03/01	0	0.00	1	22.80	23.40	-1	384	-0.26%
2018/02/27	0	0.00	3	21.07	22.60	-3	345	-0.87%
2018/02/26	1	20.55	0	0.00	20.55	1	326	0.31%
2018/02/22	1	20.70	6	20.72	20.70	-5	327	-1.53%
2018/02/21	1	20.70	7	20.70	20.55	-6	330	-1.81%
2018/02/12	1	19.90	29	20.08	19.85	-28	340	-8.23%
2018/02/09	4	19.30	0	0.00	19.65	4	341	1.17%
2018/02/08	0	0.00	12	20.08	20.10	-12	342	-3.50%
2018/02/07	1	20.00	59	20.17	20.00	-58	347	-16.71%
2018/02/06	1	19.75	0	0.00	19.85	1	344	0.29%
2018/01/26	0	0.00	15	21.60	21.60	-15	333	-4.50%
2018/01/24	0	0.00	18	21.80	21.55	-18	333	-5.40%
2018/01/22	0	0.00	10	22.19	22.10	-10	334	-2.99%
2018/01/19	0	0.00	80	22.26	22.00	-80	335	-23.82%
2018/01/18	0	0.00	52.4	22.01	21.85	-52.4	333	-15.72%
2018/01/16	2	22.50	11	22.80	22.75	-9	340	-2.65%
2018/01/15	0	0.00	20	22.43	22.75	-20	335	-5.96%
2018/01/11	0	0.00	2	21.80	21.65	-2	325	-0.61%
2018/01/08	2	22.00	10	22.20	21.80	-8	322	-2.48%