合一 (4743)-凱基-中港券商分點個股進出

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
166.0
漲跌
▼6.0
漲幅
-3.49%
成交量
2,896張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/15	1.4	166.80	2	167.25	166.00	-0.6	2,027	-0.03%
2024/04/12	0	0.00	4	172.38	172.00	-4	1,995	-0.20%
2024/04/11	1	176.00	0	0.00	175.50	1	1,988	0.05%
2024/04/10	0	0.00	0.1	176.50	175.00	-0.1	2,051	-0.01%
2024/04/09	2.1	175.92	0	0.00	173.50	2.1	2,053	0.10%
2024/04/08	0	0.00	1	175.50	174.00	-1	2,046	-0.05%
2024/04/03	1	170.52	0	0.00	172.00	1	2,026	0.05%
2024/04/02	1	172.00	0	0.00	172.50	1	2,041	0.05%
2024/04/01	10	177.40	1	178.00	172.50	9	2,083	0.43%
2024/03/29	0	0.00	6	174.50	175.50	-6	2,047	-0.29%
2024/03/27	5	175.00	1	174.00	174.00	4	2,041	0.20%
2024/03/26	0	0.00	0	175.00	171.00	0	2,022	0.00%
2024/03/22	0	0.00	0	174.36	172.50	0	2,007	0.00%
2024/03/21	0	0.00	0.1	172.50	172.50	-0.1	2,006	-0.01%
2024/03/20	1.1	167.02	1	169.00	167.00	0.1	2,021	0.00%
2024/03/19	1.2	165.00	0	0.00	165.00	1.2	2,029	0.06%
2024/03/18	0.1	166.00	2.1	165.62	165.00	-2	2,039	-0.10%
2024/03/14	2	170.00	1	168.50	168.00	1	2,049	0.05%
2024/03/13	0	168.44	4	171.50	167.00	-4	2,040	-0.19%
2024/03/11	0.2	171.58	0	0.00	170.50	0.2	2,075	0.01%
2024/03/08	3.4	183.95	0	0.00	171.00	3.4	2,127	0.16%
2024/03/07	5	183.36	0.3	180.84	184.00	4.7	2,013	0.23%
2024/03/06	0	168.00	0.1	168.50	167.50	-0.1	1,906	0.00%
2024/03/05	0	170.00	1	171.00	168.50	-1	1,922	-0.05%
2024/03/04	2.1	171.01	0	0.00	171.00	2.1	1,918	0.11%
2024/03/01	0	174.71	0	0.00	174.00	0	1,908	0.00%
2024/02/29	0.1	176.25	0	0.00	176.50	0.1	1,955	0.00%
2024/02/26	0.1	177.68	0.1	181.75	181.00	0	1,996	0.00%
2024/02/23	1	177.49	0	0.00	176.50	1	2,029	0.05%
2024/02/21	0	0.00	0	181.50	177.00	0	2,111	0.00%
2024/02/20	1	177.01	0	0.00	178.00	1	2,187	0.05%
2024/02/19	1	178.50	0	178.50	178.00	1	2,289	0.04%
2024/02/16	0	177.00	0	0.00	177.00	0	2,342	0.00%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/02	0	174.00	0	0.00	174.00	0	3,394	0.00%
2024/02/01	0	172.50	2	172.50	173.00	-2	3,628	-0.05%
2024/01/31	0	0.00	0.1	173.50	173.00	-0.1	4,077	0.00%
2024/01/30	0.1	174.25	0	0.00	172.50	0.1	4,184	0.00%
2024/01/26	0	0.00	2	175.75	176.50	-2	4,221	-0.05%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/24	0	0.00	1	178.00	176.50	-1	4,272	-0.02%
2024/01/23	0.1	179.50	1	179.00	179.50	-0.9	4,318	-0.02%
2024/01/22	4	179.50	3	180.00	179.50	1	4,396	0.02%
2024/01/19	1	175.01	0	0.00	175.50	1	4,512	0.02%
2024/01/18	3.3	172.12	1	173.00	172.50	2.3	4,585	0.05%
2024/01/17	1	172.00	0	0.00	172.50	1	4,637	0.02%
2024/01/16	3.1	178.00	2	177.75	177.50	1.1	4,672	0.02%
2024/01/15	1	182.00	0	0.00	182.50	1	4,718	0.02%
2024/01/12	0	181.00	1	182.00	180.00	-1	4,792	-0.02%
2024/01/11	0	183.33	1	183.50	184.00	-1	4,915	-0.02%
2024/01/10	1	181.50	1	183.50	183.50	0	4,917	0.00%
2024/01/09	0	182.50	10	181.90	182.00	-10	4,919	-0.20%
2024/01/05	0	184.05	0	0.00	184.50	0	4,950	0.00%
2024/01/04	2.2	185.03	2.2	186.55	183.00	0	4,935	0.00%
2024/01/03	7	194.49	0	0.00	192.00	7	4,867	0.14%
2024/01/02	3	193.50	0	0.00	193.50	3	4,860	0.06%
2023/12/28	1.1	193.11	3	195.00	192.50	-1.9	4,892	-0.04%
2023/12/27	5	198.00	6	200.33	196.50	-1	4,874	-0.02%
2023/12/26	2	196.00	0.1	197.00	197.00	2	4,828	0.04%
2023/12/25	3	195.50	2	194.00	192.50	1	4,823	0.02%
2023/12/22	1	194.00	5	193.50	194.50	-4	4,819	-0.08%
2023/12/21	0	191.00	1	190.50	192.50	-1	4,830	-0.02%
2023/12/20	7	193.00	0	0.00	191.50	7	4,828	0.14%
2023/12/19	0.1	191.50	2	191.50	191.50	-2	4,825	-0.04%
2023/12/15	0	196.50	0	0.00	196.50	0	4,818	0.00%
2023/12/14	1	196.00	1	193.05	193.00	0	4,797	0.00%
2023/12/13	2.1	194.64	2	191.50	191.00	0.1	4,784	0.00%
2023/12/12	2	194.00	2	194.50	194.50	0	4,793	0.00%
2023/12/11	0.1	192.50	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	2	193.01	1	193.00	193.50	1	4,776	0.02%
2023/12/07	1	196.46	1	193.50	193.50	0	4,768	0.00%
2023/12/06	4.4	194.78	1	196.00	195.50	3.4	4,769	0.07%
2023/12/05	0.3	200.71	3	198.50	198.00	-2.7	4,730	-0.06%
2023/12/04	0.1	204.00	0	0.00	205.00	0.1	4,664	0.00%
2023/12/01	2.1	206.97	0	0.00	205.00	2.1	4,661	0.05%
2023/11/30	0	205.50	3	205.67	205.00	-3	4,703	-0.06%
2023/11/29	4.1	206.69	1	205.00	208.00	3.1	4,676	0.07%
2023/11/28	1	205.96	1	204.50	204.00	0	4,681	0.00%
2023/11/27	2.1	207.46	2	207.25	204.00	0.1	4,723	0.00%
2023/11/24	0.6	205.07	0	0.00	205.00	0.6	4,718	0.01%
2023/11/22	4.1	208.06	1	204.50	204.50	3.1	4,667	0.07%
2023/11/21	2.3	203.41	0	208.50	205.50	2.3	4,608	0.05%
2023/11/20	0.1	206.25	0.1	207.50	206.00	0	4,561	0.00%
2023/11/17	15.7	207.17	16.4	207.28	206.50	-0.7	4,525	-0.02%
2023/11/16	3.5	215.81	5	217.30	211.50	-1.5	4,449	-0.03%
2023/11/15	6.2	214.97	4.3	215.58	214.00	1.9	4,358	0.04%
2023/11/14	9	213.83	10	216.00	211.50	-1	4,298	-0.02%
2023/11/13	9.3	218.63	11.5	219.41	218.00	-2.2	4,157	-0.05%
2023/11/10	54.5	237.20	46.3	230.28	220.50	8.2	3,987	0.21%
2023/11/09	1.2	228.83	3.5	227.84	230.50	-2.3	3,300	-0.07%
2023/11/08	24.4	227.72	19.5	225.55	226.50	4.9	3,149	0.16%
2023/11/07	0	0.00	4.2	217.15	217.50	-4.2	2,710	-0.16%
2023/11/06	1	196.00	1	197.00	198.00	0	2,615	0.00%
2023/11/03	3	194.50	4.1	193.07	193.00	-1.1	2,610	-0.04%
2023/11/02	5	194.00	5.3	192.10	192.00	-0.3	2,602	-0.01%
2023/11/01	3	196.50	4	195.63	195.50	-1	2,578	-0.04%
2023/10/31	4	198.75	4	197.25	196.00	0	2,560	0.00%
2023/10/30	2.1	197.74	2	197.50	198.00	0.1	2,538	0.00%
2023/10/27	6.1	197.50	6.1	202.06	203.50	0	2,469	0.00%
2023/10/26	5.1	195.01	4	197.50	197.00	1.1	2,330	0.05%
2023/10/25	1	190.57	3	195.17	194.50	-2	2,262	-0.09%
2023/10/24	2	187.29	1.2	189.83	189.50	0.9	2,193	0.04%
2023/10/23	1	190.50	0	0.00	189.00	1	2,128	0.05%
2023/10/20	11	188.41	10	184.50	183.50	1	2,068	0.05%
2023/10/19	21.1	192.01	13	189.38	190.50	8.1	1,999	0.41%
2023/10/18	5.1	177.42	2	175.50	175.00	3.1	1,914	0.16%
2023/10/17	0	0.00	2	181.50	180.00	-2	1,942	-0.10%
2023/10/16	1	180.00	0	178.00	181.50	1	1,970	0.05%
2023/10/13	2	176.00	12	173.71	173.50	-10	1,970	-0.51%
2023/10/11	0	0.00	6.1	175.78	176.50	-6.1	2,082	-0.29%
2023/10/06	0.1	176.50	0.2	176.29	176.50	-0.1	2,150	0.00%
2023/10/05	0	0.00	1.2	173.15	174.00	-1.2	2,162	-0.05%
2023/10/04	1	168.04	50	168.00	168.50	-49	2,161	-2.27%
2023/10/03	0.1	173.50	29	174.66	172.00	-28.9	2,159	-1.34%
2023/10/02	0	0.00	30	174.67	176.50	-30	2,162	-1.39%
2023/09/28	0.2	175.00	0	0.00	174.50	0.2	2,192	0.01%
2023/09/27	0.2	174.50	0	0.00	177.00	0.2	2,192	0.01%
2023/09/26	1.2	178.71	0.1	175.33	173.50	1.1	2,207	0.05%
2023/09/25	0.1	179.00	0.2	179.36	178.50	-0.1	2,234	0.00%
2023/09/22	1.3	176.00	1	176.00	176.50	0.3	2,249	0.01%
2023/09/21	0.1	177.00	0	177.00	176.50	0.1	2,291	0.00%
2023/09/20	0	0.00	0.1	180.67	179.50	-0.1	2,317	0.00%
2023/09/19	2	182.00	1	184.00	181.00	1	2,392	0.04%
2023/09/18	2.2	185.77	0	186.50	185.00	2.2	2,399	0.09%
2023/09/15	2.1	187.62	0.2	186.50	186.00	2	2,417	0.08%
2023/09/14	0	0.00	1.1	181.62	183.00	-1.1	2,393	-0.05%
2023/09/13	0.1	180.50	0	180.50	180.00	0.1	2,413	0.00%
2023/09/12	0.3	178.80	0.1	179.82	180.50	0.1	2,467	0.01%
2023/09/11	0	0.00	0.1	179.25	179.00	-0.1	2,517	0.00%
2023/09/08	1	176.50	0.2	178.88	179.00	0.8	2,525	0.03%
2023/09/07	0	179.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	0.1	178.00	0	0.00	179.00	0.1	2,527	0.00%
2023/09/05	0.1	183.00	0	0.00	181.50	0.1	2,517	0.00%
2023/09/04	0	0.00	0.1	194.50	195.00	-0.1	2,459	0.00%
2023/09/01	0.1	196.00	3	199.96	195.00	-3	2,466	-0.12%
2023/08/31	4	199.49	3.1	199.84	198.50	1	2,460	0.04%
2023/08/30	4.1	195.68	4.1	193.38	198.00	0	2,432	0.00%
2023/08/29	0.3	185.00	0.1	184.21	188.00	0.2	2,446	0.01%
2023/08/28	0.1	182.50	0.2	182.65	182.50	-0.1	2,446	0.00%
2023/08/25	0	0.00	2.2	181.50	181.50	-2.2	2,464	-0.09%
2023/08/24	0.1	182.50	1.1	181.46	181.00	-1	2,472	-0.04%
2023/08/22	1	187.00	0	0.00	183.50	1	2,514	0.04%
2023/08/21	1	188.50	3.1	187.85	188.50	-2.1	2,508	-0.08%
2023/08/18	0.1	186.58	1.1	184.91	184.00	-1	2,517	-0.04%
2023/08/17	1	185.00	4.1	186.01	186.50	-3.1	2,536	-0.12%
2023/08/16	2	184.75	2.1	184.31	186.50	-0.1	2,565	0.00%
2023/08/15	1.1	180.91	1	181.00	181.00	0.1	2,577	0.00%
2023/08/14	6	172.92	2.5	177.30	175.50	3.5	2,569	0.14%
2023/08/11	1	185.50	0.1	184.50	184.50	1	2,529	0.04%
2023/08/10	0.9	183.50	0.1	185.75	183.50	0.8	2,549	0.03%
2023/08/09	1	186.00	1.1	184.05	184.00	-0.1	2,603	0.00%
2023/08/08	5	187.50	4.1	188.95	184.00	1	2,733	0.03%
2023/08/07	0.7	189.50	0.2	189.87	188.00	0.5	2,748	0.02%
2023/08/04	0.1	190.50	0.2	191.63	192.00	-0.1	2,751	-0.01%
2023/08/02	0	190.00	1.3	189.63	189.00	-1.3	2,769	-0.05%
2023/07/31	0.2	195.00	0	0.00	194.00	0.2	2,788	0.01%
2023/07/28	3	197.50	0	0.00	198.50	3	2,811	0.11%
2023/07/27	0.1	203.00	6.1	201.00	200.00	-6	2,815	-0.21%
2023/07/26	0	0.00	0.1	201.50	200.50	-0.1	2,866	0.00%
2023/07/25	1	204.00	1.1	207.50	206.50	-0.1	2,920	0.00%
2023/07/24	1	205.00	1.2	203.08	203.50	-0.2	2,952	-0.01%
2023/07/21	1.1	206.00	4.2	208.36	205.00	-3.1	3,004	-0.10%
2023/07/20	1.1	206.00	1.1	210.50	211.00	0	3,059	0.00%
2023/07/19	3	209.17	1.2	208.85	208.00	1.9	3,080	0.06%
2023/07/18	1.2	207.75	2.1	204.54	202.50	-0.9	3,198	-0.03%
2023/07/17	0	0.00	2.3	209.39	210.00	-2.3	3,305	-0.07%
2023/07/14	7	197.64	2.2	197.77	198.00	4.8	3,325	0.15%
2023/07/13	9.9	193.50	0.1	194.00	192.50	9.8	3,351	0.29%
2023/07/12	3	203.50	0.2	202.88	202.00	2.8	3,306	0.08%
2023/07/11	0.1	207.00	0	209.00	205.50	0.1	3,376	0.00%
2023/07/10	0	0.00	1.2	209.22	208.00	-1.2	3,550	-0.03%
2023/07/07	0	0.00	0.3	206.80	205.00	-0.3	3,550	-0.01%
2023/07/06	0.1	209.00	0.4	210.29	206.00	-0.3	3,553	-0.01%
2023/07/05	2.1	209.56	0.4	211.14	209.00	1.7	3,565	0.05%
2023/07/04	2	212.25	3.2	212.36	210.00	-1.2	3,591	-0.03%
2023/07/03	8	210.81	1.2	210.22	212.00	6.9	3,680	0.19%
2023/06/30	0.3	220.67	1.2	217.17	216.00	-0.9	3,717	-0.02%
2023/06/29	1	224.00	0.2	222.63	220.00	0.8	3,780	0.02%
2023/06/28	0	0.00	0.3	219.20	219.50	-0.3	3,832	-0.01%
2023/06/27	0	0.00	3.6	216.93	220.00	-3.6	3,894	-0.09%
2023/06/26	0	0.00	0.3	210.00	209.50	-0.3	3,882	-0.01%
2023/06/21	2.1	210.10	1	211.50	210.00	1.1	3,958	0.03%
2023/06/20	0	0.00	1	216.00	215.50	-1	4,064	-0.02%
2023/06/19	1	217.50	1	218.00	216.00	0	4,100	0.00%
2023/06/16	36	215.47	27	215.06	216.00	9	4,113	0.22%
2023/06/15	7.1	230.65	0	0.00	230.50	7.1	4,089	0.17%
2023/06/13	0	0.00	1.2	241.42	240.00	-1.2	4,160	-0.03%
2023/06/12	0	0.00	3.1	239.50	241.00	-3.1	4,192	-0.07%
2023/06/09	2	237.25	1.6	236.21	239.00	0.5	4,250	0.01%
2023/06/08	0	0.00	0.3	234.50	233.50	-0.3	4,314	-0.01%
2023/06/07	2	240.50	2.1	241.24	240.00	-0.1	4,362	0.00%
2023/06/06	1	240.00	0.1	239.50	239.50	0.9	4,371	0.02%
2023/06/05	1.2	236.17	1	241.88	236.00	0.2	4,402	0.00%
2023/06/02	1	239.50	5.1	238.92	239.50	-4.1	4,415	-0.09%
2023/06/01	1.1	228.50	1.1	230.43	228.00	0	4,446	0.00%
2023/05/31	3	228.66	2	227.00	230.50	1	4,504	0.02%
2023/05/30	1	224.50	4	225.25	223.00	-3	4,564	-0.07%
2023/05/29	1	224.50	3.1	223.68	224.50	-2.1	4,590	-0.04%
2023/05/26	1	219.50	1.1	220.06	220.50	-0.1	4,667	0.00%
2023/05/25	0	0.00	1	225.50	225.00	-1	4,705	-0.02%
2023/05/24	1	229.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	1	232.00	1.1	230.10	232.00	-0.1	4,877	0.00%
2023/05/22	1	228.50	1	229.49	228.50	0	5,161	0.00%
2023/05/19	1	223.51	1	229.85	223.50	0	5,168	0.00%
2023/05/18	1	227.00	1	229.50	227.00	0	5,181	0.00%
2023/05/17	3	230.17	4	229.13	229.00	-1	5,214	-0.02%
2023/05/16	4.1	223.45	2	222.81	226.00	2.1	5,274	0.04%
2023/05/15	3	221.17	2	224.00	221.00	1	5,360	0.02%
2023/05/12	2.3	225.65	1	229.00	224.00	1.3	5,465	0.02%
2023/05/11	4	238.38	0	0.00	237.00	4	5,589	0.07%
2023/05/10	1	239.50	1.2	241.90	242.50	-0.2	5,879	0.00%
2023/05/09	1	240.00	1	242.50	239.50	0	6,013	0.00%
2023/05/08	2	241.25	1	245.50	239.50	1	6,142	0.02%
2023/05/05	1	245.00	1	250.00	245.00	0	6,236	0.00%
2023/05/04	1	245.50	6	247.83	247.00	-5	6,290	-0.08%
2023/05/03	2	246.25	1	247.00	245.50	1	6,438	0.02%
2023/05/02	8.1	249.06	11	248.59	248.50	-2.9	6,613	-0.04%
2023/04/28	2.2	243.02	0	0.00	241.00	2.2	6,638	0.03%
2023/04/27	1.5	238.34	4	238.00	238.00	-2.5	6,675	-0.04%
2023/04/26	2.1	236.96	4.3	238.64	239.50	-2.2	6,749	-0.03%
2023/04/25	3	245.17	2	248.00	242.00	1	6,763	0.01%
2023/04/24	3	252.50	0	0.00	251.00	3	6,839	0.04%
2023/04/21	7.1	258.22	1	263.00	253.00	6.1	6,882	0.09%
2023/04/20	7.1	278.04	5	280.60	270.50	2.1	6,820	0.03%
2023/04/19	5.1	280.15	5.4	279.60	281.00	-0.3	6,745	0.00%
2023/04/18	4.1	277.76	7	278.86	278.50	-2.9	6,702	-0.04%
2023/04/17	2	274.50	6	275.25	275.00	-4	6,722	-0.06%
2023/04/14	2.5	277.00	2	278.50	274.50	0.5	6,774	0.01%
2023/04/13	14	281.07	25.3	278.50	279.00	-11.3	6,768	-0.17%
2023/04/12	2	270.00	6	269.92	270.00	-4	6,699	-0.06%
2023/04/11	1	267.00	0	0.00	267.00	1	6,935	0.01%
2023/04/10	10.3	272.38	10	267.65	267.50	0.3	7,068	0.00%
2023/04/07	1	272.50	2	271.50	272.50	-1	7,142	-0.01%
2023/04/06	7	273.21	7	273.14	271.50	0	7,293	0.00%
2023/03/31	1	272.00	3	269.33	267.00	-2	7,420	-0.03%
2023/03/30	4.1	268.26	3	269.83	270.50	1.1	7,521	0.01%
2023/03/29	1.2	268.85	4.1	269.48	270.50	-3	7,523	-0.04%
2023/03/28	6.5	267.81	6	264.17	261.50	0.5	7,530	0.01%
2023/03/27	3.1	269.97	3	268.50	269.00	0.1	7,510	0.00%
2023/03/24	1	268.00	5.1	266.92	269.00	-4.1	7,561	-0.05%
2023/03/23	2	268.25	1.5	264.71	261.50	0.5	7,602	0.01%
2023/03/22	0	0.00	1.2	258.70	260.50	-1.2	7,652	-0.02%
2023/03/21	1.1	257.27	0	0.00	254.50	1.1	7,735	0.01%
2023/03/20	1	254.50	1	252.50	254.50	0	7,799	0.00%
2023/03/17	1	252.00	2	252.25	254.00	-1	7,964	-0.01%
2023/03/16	4.3	251.30	1	261.00	250.50	3.3	8,051	0.04%
2023/03/15	1.2	258.38	0.1	260.00	260.00	1.1	8,245	0.01%
2023/03/14	1.2	254.48	1	259.50	253.50	0.2	8,611	0.00%
2023/03/13	2.1	249.98	2	256.25	256.50	0.1	8,663	0.00%
2023/03/10	5.2	259.54	5	262.30	258.50	0.2	8,801	0.00%
2023/03/09	0	264.50	0.1	264.00	264.00	0	8,933	0.00%
2023/03/08	6.5	265.85	2	270.25	264.00	4.5	9,027	0.05%
2023/03/07	1.1	267.23	2	272.20	267.00	-0.9	9,226	-0.01%
2023/03/06	10	267.85	14	265.18	269.50	-4	9,523	-0.04%
2023/03/03	7	266.86	5	267.20	267.00	2	9,807	0.02%
2023/03/02	0.1	262.50	2	273.00	270.50	-2	10,128	-0.02%
2023/03/01	1.2	261.63	5	261.30	261.00	-3.9	10,406	-0.04%
2023/02/24	3	259.69	3	259.00	262.00	0	10,537	0.00%
2023/02/23	4	266.63	0	0.00	266.50	4	10,644	0.04%
2023/02/22	2.2	270.14	4	267.50	266.00	-1.8	10,847	-0.02%
2023/02/21	2	276.00	0.1	278.50	276.00	2	10,908	0.02%
2023/02/20	25.2	290.80	23.1	283.83	280.00	2.1	10,971	0.02%
2023/02/17	2	275.50	4.2	276.30	275.50	-2.2	10,752	-0.02%
2023/02/16	2	273.50	5.1	276.51	276.00	-3.1	10,823	-0.03%
2023/02/15	2	271.26	3.1	272.66	271.50	-1	11,086	-0.01%
2023/02/14	1	271.00	0.1	271.50	271.00	1	11,150	0.01%
2023/02/13	3.1	283.52	1	278.00	278.00	2.1	11,115	0.02%
2023/02/10	3	287.17	10.2	285.16	290.00	-7.2	11,131	-0.06%
2023/02/09	11.5	288.10	6	285.00	284.00	5.5	11,049	0.05%
2023/02/08	13.5	285.72	15.5	286.73	288.00	-2	10,875	-0.02%
2023/02/07	6	269.76	6	271.00	273.00	0	10,684	0.00%
2023/02/06	8	270.38	7.1	270.16	265.00	1	10,695	0.01%
2023/02/03	5.1	266.57	2.1	270.14	263.00	3	10,683	0.03%
2023/02/02	3	267.00	5	267.00	264.50	-2	10,651	-0.02%
2023/02/01	8.1	266.08	4.4	265.39	260.50	3.7	10,761	0.03%
2023/01/31	7.8	262.54	16	261.43	269.00	-8.3	10,777	-0.08%
2023/01/30	1	247.50	3.2	249.07	250.50	-2.2	10,740	-0.02%
2023/01/17	8.2	243.25	4.1	243.15	244.50	4.1	10,783	0.04%
2023/01/16	5.1	235.29	1.1	232.83	241.00	4.1	10,750	0.04%
2023/01/13	4	227.13	4	229.13	232.00	0	10,720	0.00%
2023/01/12	5.9	230.50	7	230.21	226.50	-1.1	10,813	-0.01%
2023/01/11	1.5	238.62	2	239.00	237.00	-0.6	10,723	-0.01%
2023/01/10	5.3	240.65	2	242.25	238.00	3.3	10,760	0.03%
2023/01/09	2.1	244.83	6.1	245.18	245.00	-4	10,832	-0.04%
2023/01/06	4.2	241.84	3.1	241.71	241.50	1.2	10,935	0.01%
2023/01/05	4	243.00	5.1	243.66	240.00	-1.1	11,118	-0.01%
2023/01/04	1	245.94	3.1	244.58	240.00	-2.1	11,199	-0.02%
2023/01/03	6	245.00	6	245.75	244.50	0	11,324	0.00%
2022/12/30	6	247.74	6	247.33	245.50	0	11,476	0.00%
2022/12/29	11.3	243.93	12	246.92	243.00	-0.8	11,646	-0.01%
2022/12/28	12	264.17	11	263.32	257.00	1	11,562	0.01%
2022/12/27	8	257.19	3	257.67	264.50	5	11,544	0.04%
2022/12/26	8	263.44	4	265.64	258.00	4	11,625	0.03%
2022/12/23	7	259.07	11	259.91	259.50	-4	11,716	-0.03%
2022/12/22	9	251.33	5.2	254.87	262.50	3.9	11,692	0.03%
2022/12/21	1	243.00	1	240.00	239.00	0	11,701	0.00%
2022/12/20	2.1	239.99	2	242.25	236.50	0.1	11,919	0.00%
2022/12/19	1.1	243.98	1	244.00	241.50	0.1	12,043	0.00%
2022/12/16	4.2	246.04	7	247.14	243.00	-2.8	12,263	-0.02%
2022/12/15	7.2	252.22	4	250.38	247.00	3.2	12,360	0.03%
2022/12/14	4.6	251.92	3	255.17	259.00	1.6	12,351	0.01%
2022/12/13	3	262.33	1	264.00	253.50	2	12,268	0.02%
2022/12/12	2	258.50	5	256.70	257.00	-3	12,371	-0.02%
2022/12/09	11.3	262.80	6	260.42	260.00	5.3	12,416	0.04%
2022/12/08	3.3	268.02	5	268.80	267.00	-1.7	12,636	-0.01%
2022/12/07	13.3	275.70	13	273.54	275.00	0.3	12,518	0.00%
2022/12/06	14.2	294.38	9.4	297.09	279.00	4.8	12,241	0.04%
2022/12/05	4	294.89	4.1	294.93	297.00	-0.1	11,852	0.00%
2022/12/02	5	296.60	7.1	297.64	294.50	-2.1	11,746	-0.02%
2022/12/01	17	294.38	18.3	293.85	291.50	-1.3	11,544	-0.01%
2022/11/30	9.3	286.80	24.1	288.39	286.00	-14.8	11,421	-0.13%
2022/11/29	9.1	290.03	3.2	285.89	287.00	5.9	11,327	0.05%
2022/11/28	3	296.17	5.3	296.18	295.00	-2.2	11,112	-0.02%
2022/11/25	18.3	292.10	21.2	291.91	281.00	-2.9	10,804	-0.03%
2022/11/24	32	287.86	25.3	288.83	290.00	6.7	10,449	0.06%
2022/11/23	17	277.94	25.4	280.45	289.50	-8.4	10,134	-0.08%
2022/11/22	13.3	266.38	6	263.50	263.50	7.3	9,856	0.07%
2022/11/21	6	273.67	8	274.49	272.00	-2	9,850	-0.02%
2022/11/18	7	272.86	10.2	267.73	275.00	-3.2	10,149	-0.03%
2022/11/17	10	259.95	11	261.14	259.00	-1	10,200	-0.01%
2022/11/16	7.2	256.18	4.5	255.58	256.50	2.7	10,018	0.03%
2022/11/15	2.3	251.93	6.1	251.49	249.50	-3.8	9,875	-0.04%
2022/11/14	6	249.00	1.1	252.70	250.00	4.9	9,882	0.05%
2022/11/11	3	258.33	4.2	255.66	252.50	-1.2	9,777	-0.01%
2022/11/10	7	248.57	5.1	246.19	243.00	2	9,480	0.02%
2022/11/09	2.2	245.14	3.1	245.16	243.50	-0.9	9,408	-0.01%
2022/11/08	3	248.78	3.3	248.29	243.00	-0.2	9,350	0.00%
2022/11/07	4	246.75	2.2	246.80	246.00	1.8	9,252	0.02%
2022/11/04	2	248.75	5.1	246.90	247.50	-3.1	9,160	-0.03%
2022/11/03	4	244.63	5	243.60	246.00	-1	9,077	-0.01%
2022/11/02	7.1	240.41	5	240.62	242.00	2.1	8,948	0.02%
2022/11/01	7	237.00	10.1	238.92	239.50	-3.1	8,813	-0.04%
2022/10/31	3	230.17	4	230.13	228.00	-1	8,684	-0.01%
2022/10/28	3.3	230.58	3	230.15	223.50	0.2	8,605	0.00%
2022/10/27	24	226.06	26	225.00	232.00	-2	8,456	-0.02%
2022/10/26	2.1	206.40	3	207.83	211.00	-0.9	8,310	-0.01%
2022/10/25	0.1	214.60	0	0.00	210.50	0.1	8,172	0.00%
2022/10/24	3	219.50	2	220.00	216.00	1	8,071	0.01%
2022/10/21	7.3	219.85	1	221.00	215.00	6.3	8,033	0.08%
2022/10/20	9.1	222.09	2	225.50	227.50	7.1	7,981	0.09%
2022/10/19	1	236.51	0	0.00	231.50	1	7,930	0.01%
2022/10/18	3.5	238.07	4	243.26	235.00	-0.5	8,021	-0.01%
2022/10/17	3.1	227.96	2	235.25	239.00	1.1	7,948	0.01%
2022/10/14	4	242.25	6.1	244.31	243.50	-2.1	7,828	-0.03%
2022/10/13	4.5	234.25	2	235.00	234.50	2.5	7,680	0.03%
2022/10/12	1	251.00	2.4	249.70	252.00	-1.4	7,490	-0.02%
2022/10/11	3.2	246.20	4	253.50	244.50	-0.8	7,338	-0.01%
2022/10/07	5.2	263.95	5.1	263.79	257.00	0.1	7,142	0.00%
2022/10/06	2.2	259.40	5.2	257.75	259.50	-3	6,921	-0.04%
2022/10/05	3	247.00	3	244.17	245.50	0	6,664	0.00%
2022/10/04	2	240.75	2	238.50	240.00	0	6,523	0.00%
2022/10/03	11.3	238.07	6	242.75	233.50	5.3	6,429	0.08%
2022/09/30	9	242.56	7.1	246.23	252.50	1.9	6,262	0.03%
2022/09/29	0	0.00	1	244.00	248.50	-1	6,058	-0.02%
2022/09/28	2.2	230.59	8	232.88	226.00	-5.8	6,101	-0.10%
2022/09/27	4.1	240.26	2	236.75	242.50	2.1	5,982	0.04%
2022/09/26	1.1	253.90	6	254.33	245.50	-5	5,789	-0.09%
2022/09/23	6	265.50	5.1	269.08	267.00	0.9	5,652	0.02%
2022/09/22	7.5	254.90	5	259.20	259.50	2.5	5,536	0.05%
2022/09/21	3.6	257.10	1	261.00	256.00	2.6	5,413	0.05%
2022/09/20	1.7	259.56	1	261.00	260.00	0.7	5,457	0.01%
2022/09/19	1.8	259.55	1.6	260.18	260.50	0.2	5,550	0.00%
2022/09/16	13	273.08	11	275.36	271.50	2	5,538	0.04%
2022/09/15	14.4	288.97	71.6	292.08	272.50	-57.1	5,476	-1.04%
2022/09/14	21	292.38	0	294.00	293.50	21	5,213	0.40%
2022/09/13	14	285.07	6	284.50	285.00	8	5,377	0.15%
2022/09/12	0	0.00	3	288.00	291.50	-3	5,613	-0.05%
2022/09/08	7	282.14	0.5	281.50	284.50	6.6	5,739	0.11%
2022/09/07	9	267.35	0	0.00	278.00	9	5,901	0.15%
2022/09/06	17.4	268.06	0	0.00	268.50	17.4	6,023	0.29%
2022/09/05	1.2	283.63	0	0.00	277.50	1.2	5,984	0.02%
2022/09/02	0.2	290.80	0.3	291.00	290.00	-0.1	6,020	0.00%
2022/09/01	0.1	296.00	2	298.25	298.00	-2	6,041	-0.03%
2022/08/31	0	0.00	5	300.50	296.00	-5	6,113	-0.08%
2022/08/30	30.1	282.82	30	280.00	283.50	0.1	6,091	0.00%
2022/08/29	1.2	284.07	5	285.00	284.00	-3.9	6,049	-0.06%
2022/08/26	33	285.73	38.1	284.85	284.00	-5.1	6,011	-0.09%
2022/08/25	165.2	250.53	174.7	250.40	260.00	-9.5	5,879	-0.16%	大買/大賣/
2022/08/24	24	234.71	45.6	241.49	242.50	-21.6	5,411	-0.40%
2022/08/23	0	0.00	3	220.50	220.50	-3	5,474	-0.05%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	1.2	181.67	2	181.25	182.50	-0.8	5,540	-0.01%
2022/08/18	1.2	170.75	0	0.00	172.50	1.2	5,483	0.02%
2022/08/17	0.4	170.50	0	0.00	170.00	0.4	5,480	0.01%
2022/08/16	2	176.50	3	174.33	172.00	-1	5,474	-0.02%
2022/08/15	1	174.50	4	172.75	173.50	-3	5,445	-0.06%
2022/08/12	3	173.00	1	172.00	171.00	2	5,465	0.04%
2022/08/11	0.1	170.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/10	2.1	169.61	1	172.50	169.00	1.1	5,476	0.02%
2022/08/09	1	172.00	4	171.00	170.50	-3	5,486	-0.05%
2022/08/08	0	0.00	1	173.00	171.00	-1	5,499	-0.02%
2022/08/05	0.1	172.50	1	173.00	175.50	-0.9	5,508	-0.02%
2022/08/04	3	169.17	0	0.00	170.50	3	5,515	0.05%
2022/08/03	3	172.83	0	0.00	171.00	3	5,501	0.05%
2022/08/02	8	176.06	0	0.00	174.50	8	5,476	0.15%
2022/07/29	1	187.50	1	190.00	188.50	0	5,399	0.00%
2022/07/28	0	0.00	1.2	189.38	189.00	-1.2	5,378	-0.02%
2022/07/27	0.1	185.00	2	183.75	186.00	-1.9	5,356	-0.04%
2022/07/26	3	189.50	2.1	192.05	186.00	1	5,374	0.02%
2022/07/25	10	196.05	4	193.63	191.50	6	5,264	0.11%
2022/07/22	0	0.00	4.1	186.50	186.00	-4.1	5,086	-0.08%
2022/07/21	11.1	180.59	14	181.04	183.00	-3	5,044	-0.06%
2022/07/20	1	174.50	0	0.00	175.00	1	5,017	0.02%
2022/07/19	3	173.00	0	0.00	172.50	3	5,040	0.06%
2022/07/18	0.1	171.00	1	171.50	170.50	-1	5,130	-0.02%
2022/07/15	2	167.75	0	0.00	167.00	2	5,191	0.04%
2022/07/14	0	0.00	1	168.06	169.50	-1	5,183	-0.02%
2022/07/13	0	0.00	6	169.17	168.00	-6	5,179	-0.12%
2022/07/12	3	165.50	0	0.00	165.50	3	5,165	0.06%
2022/07/11	4	169.88	0	0.00	170.00	4	5,144	0.08%
2022/07/08	3.1	168.69	2	169.00	168.00	1.1	5,123	0.02%
2022/07/07	9.3	167.33	6	162.50	168.50	3.3	5,106	0.06%
2022/07/06	7	177.35	5	171.50	167.00	2	5,043	0.04%
2022/07/05	28	171.89	24.2	168.43	174.00	3.8	4,805	0.08%
2022/07/04	23.3	158.70	26	158.83	158.50	-2.7	4,743	-0.06%
2022/07/01	12.1	173.27	13	174.42	169.00	-0.9	4,661	-0.02%
2022/06/30	15	182.03	4.1	175.06	175.50	10.9	4,584	0.24%
2022/06/29	3	194.17	1	192.00	194.00	2	4,421	0.05%
2022/06/28	4.2	194.21	2.2	191.14	188.50	2	4,393	0.05%
2022/06/27	3.1	204.97	2.2	203.05	203.00	0.9	4,263	0.02%
2022/06/24	4.3	207.76	4.2	207.93	210.00	0.1	4,158	0.00%
2022/06/23	3.1	198.98	2	198.50	197.00	1.1	3,977	0.03%
2022/06/22	2.3	197.35	5	200.80	197.00	-2.7	3,908	-0.07%
2022/06/21	4.3	200.02	6.1	200.00	200.00	-1.8	3,759	-0.05%
2022/06/20	8.2	196.44	4.1	192.62	189.50	4.1	3,582	0.11%
2022/06/17	7	192.93	6	192.83	194.00	1	3,349	0.03%
2022/06/16	4	192.13	10.1	191.95	192.00	-6	3,257	-0.19%
2022/06/15	3.5	183.12	4.7	182.31	180.50	-1.2	3,170	-0.04%
2022/06/14	1.1	168.05	0	0.00	172.00	1.1	3,083	0.04%
2022/06/13	6.6	174.80	1	175.50	172.00	5.6	3,072	0.18%
2022/06/10	2	180.50	5.3	182.66	180.50	-3.3	3,038	-0.11%
2022/06/09	2	182.25	3.2	182.15	181.00	-1.2	3,000	-0.04%
2022/06/08	2	172.50	0	0.00	171.50	2	2,908	0.07%
2022/06/07	1.2	171.94	0	0.00	171.50	1.2	2,923	0.04%
2022/06/06	1.1	177.82	0	0.00	175.00	1.1	2,920	0.04%
2022/06/02	1.1	183.09	0	0.00	181.00	1.1	2,907	0.04%
2022/06/01	2	187.00	0.1	184.00	183.50	2	2,916	0.07%
2022/05/31	1.5	185.67	1.1	185.14	189.50	0.5	2,896	0.02%
2022/05/30	1	180.00	1.2	184.02	184.00	-0.2	2,518	-0.01%
2022/05/27	2	183.25	1.2	183.04	184.00	0.9	2,481	0.03%
2022/05/26	0.3	179.50	4	180.50	181.00	-3.8	2,461	-0.15%
2022/05/25	1	176.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	1	176.50	2	179.25	176.50	-1	2,455	-0.04%
2022/05/23	0	0.00	0.1	181.00	180.00	-0.1	2,449	0.00%
2022/05/19	1.5	177.33	1	177.00	177.50	0.5	2,435	0.02%
2022/05/18	1	184.00	0.1	182.25	181.50	0.9	2,433	0.04%
2022/05/17	3.5	180.93	0	0.00	180.00	3.5	2,431	0.14%
2022/05/16	0	0.00	0.1	185.00	184.50	-0.1	2,447	0.00%
2022/05/13	1	188.50	0	0.00	185.00	1	2,439	0.04%
2022/05/12	4	189.13	2	187.00	187.00	2	2,418	0.08%
2022/05/11	0	0.00	0.5	188.50	187.00	-0.5	2,398	-0.02%
2022/05/10	4.5	184.50	0	0.00	186.00	4.5	2,394	0.19%
2022/05/09	1	190.00	0.5	191.50	190.00	0.5	2,385	0.02%
2022/05/06	2	194.75	0.1	196.50	195.50	2	2,409	0.08%
2022/05/05	1.8	200.04	0	0.00	199.00	1.8	2,415	0.07%
2022/05/04	2	203.22	2	201.50	201.50	0	2,433	0.00%
2022/05/03	2	202.75	1.5	205.50	200.50	0.5	2,428	0.02%
2022/04/29	2.2	196.67	1	194.50	194.50	1.2	2,379	0.05%
2022/04/28	0.4	197.50	0.1	195.50	196.00	0.3	2,374	0.01%
2022/04/27	0	0.00	1.1	191.62	196.00	-1.1	2,378	-0.05%
2022/04/26	1.1	197.18	0	0.00	196.50	1.1	2,361	0.05%
2022/04/25	9.1	207.29	0	0.00	199.00	9.1	2,342	0.39%
2022/04/22	9.3	210.76	4	214.75	207.50	5.3	2,314	0.23%
2022/04/21	5	203.60	1	216.50	216.50	4	2,211	0.18%
2022/04/20	1.3	196.70	2	196.50	197.00	-0.8	2,144	-0.03%
2022/04/19	0.4	199.14	11	199.36	197.50	-10.7	2,158	-0.49%
2022/04/18	0	0.00	8	199.19	198.50	-8	2,163	-0.37%
2022/04/15	0	0.00	0.1	200.75	198.50	-0.1	2,158	0.00%
2022/04/14	2	203.50	2	202.25	200.50	0	2,180	0.00%
2022/04/12	2.1	201.55	2.1	200.54	200.50	0.1	2,175	0.00%
2022/04/11	1	201.00	2	203.75	201.00	-1	2,163	-0.05%
2022/04/08	1.1	208.00	1	208.47	207.00	0.2	2,173	0.01%
2022/04/07	1	208.50	1	214.50	208.50	0	2,188	0.00%
2022/04/06	1.3	209.50	0.1	212.00	210.00	1.2	2,174	0.06%
2022/03/31	5.1	218.64	0	0.00	214.50	5.1	2,174	0.24%
2022/03/30	0.1	228.77	2	235.25	228.00	-1.9	2,120	-0.09%
2022/03/29	7	234.00	11.1	235.49	233.50	-4.1	2,090	-0.20%
2022/03/28	1	224.50	0	0.00	223.00	1	2,013	0.05%
2022/03/25	5	227.00	1	223.00	223.00	4	2,011	0.20%
2022/03/23	0.1	228.00	0	0.00	227.00	0.1	2,052	0.00%
2022/03/21	4	231.63	2	226.50	226.50	2	2,063	0.10%
2022/03/18	2	220.75	5	229.60	228.50	-3	2,096	-0.14%
2022/03/17	4	211.75	1	220.50	220.50	3	2,031	0.15%
2022/03/16	1	200.55	2	200.00	200.50	-1	2,034	-0.05%
2022/03/15	2.3	201.11	5.1	208.38	200.50	-2.9	2,025	-0.14%
2022/03/11	0.1	212.50	100	212.92	211.00	-99.9	2,078	-4.81%
2022/03/10	1	216.00	1	216.50	216.00	0	2,128	0.00%
2022/03/09	2	212.00	301.1	214.46	212.00	-299.1	2,133	-14.02%	大賣/鉅額交易
2022/03/08	2	217.50	0	0.00	214.50	2	2,144	0.09%
2022/03/07	0	226.00	0	0.00	224.50	0	2,176	0.00%
2022/03/04	2	241.51	0	0.00	241.00	2	2,213	0.09%
2022/03/02	1	252.50	1	251.00	252.50	0	2,472	0.00%
2022/03/01	1	251.50	1	250.50	251.50	0	2,671	0.00%
2022/02/25	0	0.00	0.1	249.00	247.50	-0.1	2,822	0.00%
2022/02/24	1.2	243.80	0	0.00	241.50	1.2	2,928	0.04%
2022/02/23	0	259.35	0.1	259.50	258.00	-0.1	2,994	0.00%
2022/02/18	3	258.00	3	257.67	259.00	0	3,190	0.00%
2022/02/17	2	259.25	1	259.00	255.50	1	3,189	0.03%
2022/02/16	1	258.50	3	251.83	259.00	-2	3,164	-0.06%
2022/02/15	2	244.74	2	248.50	242.50	0	3,162	0.00%
2022/02/14	1	243.04	1.1	243.07	243.00	0	3,164	0.00%
2022/02/11	2	248.06	2.2	252.58	245.50	-0.1	3,165	0.00%
2022/02/10	0	255.00	0	0.00	251.00	0	3,173	0.00%
2022/02/08	1	253.50	2.2	256.45	258.00	-1.2	3,217	-0.04%
2022/02/07	1	240.00	0	245.00	246.00	1	3,244	0.03%
2022/01/26	5.6	240.40	1.1	235.45	239.00	4.5	3,366	0.13%
2022/01/25	0.4	233.14	0.1	230.00	229.50	0.2	3,372	0.01%
2022/01/24	3.2	233.06	2	236.50	237.00	1.2	3,368	0.04%
2022/01/21	3.1	244.42	3.1	243.25	239.50	0	3,372	0.00%
2022/01/20	5	249.90	2	247.50	245.50	3	3,411	0.09%
2022/01/19	1.6	246.84	1	247.50	246.00	0.6	3,432	0.02%
2022/01/18	2.1	250.31	2	252.00	248.00	0.1	3,445	0.00%
2022/01/17	2.6	245.89	2	248.50	251.50	0.6	3,479	0.02%
2022/01/14	4	247.63	1.5	252.62	243.50	2.6	3,475	0.07%
2022/01/13	1.1	255.00	1.1	257.93	255.00	0.1	3,491	0.00%
2022/01/12	4	253.50	1.1	254.09	253.50	2.9	3,535	0.08%
2022/01/11	3	263.33	2	268.75	258.50	1	3,684	0.03%
2022/01/10	1	265.00	1	266.50	265.00	0	3,884	0.00%
2022/01/07	1.1	270.45	0	0.00	265.00	1.1	4,036	0.03%
2022/01/06	2.2	268.75	3.1	277.99	267.00	-0.9	4,106	-0.02%
2022/01/05	1	278.00	1.6	279.89	275.50	-0.6	4,098	-0.01%
2022/01/04	1.2	277.44	1	279.50	277.00	0.2	4,171	0.00%
2022/01/03	2.2	280.43	0	0.00	278.00	2.2	4,169	0.05%
2021/12/30	4.2	287.06	4	289.75	287.50	0.2	4,172	0.00%
2021/12/29	2	288.25	1	288.50	287.00	1	4,166	0.02%
2021/12/28	3	288.50	7	287.86	287.50	-4	4,165	-0.10%
2021/12/24	2	292.75	2	291.00	287.00	0	4,150	0.00%
2021/12/23	1	290.97	1	285.00	291.00	0	4,139	0.00%
2021/12/22	1	286.00	2	287.50	285.00	-1	4,134	-0.02%
2021/12/21	2	283.50	2	282.50	287.00	0	4,126	0.00%
2021/12/20	2	285.75	4	288.50	284.00	-2	4,100	-0.05%
2021/12/17	5.1	294.31	4.1	297.65	291.50	1	4,099	0.02%
2021/12/16	2	288.00	1	290.50	288.50	1	4,111	0.02%
2021/12/15	3	288.83	6	287.08	288.50	-3	4,132	-0.07%
2021/12/14	9.5	285.53	6	291.33	285.00	3.5	4,111	0.08%
2021/12/13	2	301.50	2	307.25	301.50	0	4,023	0.00%
2021/12/10	3	302.33	4	304.50	302.00	-1	4,003	-0.02%
2021/12/09	2.1	298.71	1	302.50	297.50	1.1	3,954	0.03%
2021/12/08	6	303.25	7	303.29	300.50	-1	3,946	-0.03%
2021/12/07	0	0.00	0.1	294.75	295.00	-0.1	3,877	0.00%
2021/12/06	9	301.67	11	297.91	296.50	-2	3,858	-0.05%
2021/12/03	2	290.00	2.1	291.52	291.00	-0.1	3,806	0.00%
2021/12/02	7.1	292.85	5	289.90	289.50	2.1	3,796	0.06%
2021/12/01	5.1	292.94	3	290.33	289.00	2.1	3,773	0.05%
2021/11/30	5.2	287.54	9	286.61	297.50	-3.8	3,724	-0.10%
2021/11/29	9.1	285.20	4	283.88	275.50	5.1	3,654	0.14%
2021/11/26	2	308.75	5	307.74	306.00	-3	3,511	-0.09%
2021/11/25	9.4	312.21	6.4	303.94	298.00	3.1	3,390	0.09%
2021/11/24	3	318.17	8.5	318.80	326.50	-5.5	3,206	-0.17%
2021/11/23	7	305.71	6.9	306.87	297.00	0.1	3,159	0.00%
2021/11/22	0	299.00	2.3	300.84	299.50	-2.2	3,066	-0.07%
2021/11/19	3.1	282.56	1.1	279.36	283.00	2	2,965	0.07%
2021/11/18	4.1	265.98	11.2	277.74	282.50	-7.1	2,880	-0.25%
2021/11/17	0	0.00	1	259.00	257.00	-1	2,743	-0.04%
2021/11/16	1	257.50	1	258.50	252.00	0	2,732	0.00%
2021/11/15	0.1	256.00	0.2	255.90	256.00	-0.1	2,735	0.00%
2021/11/12	1	251.50	2.2	256.39	256.50	-1.2	2,734	-0.04%
2021/11/11	0	246.50	0	0.00	245.50	0	2,711	0.00%
2021/11/09	2	249.52	0	0.00	254.00	2	2,700	0.07%
2021/11/08	5	250.89	5	244.50	244.50	0	2,702	0.00%
2021/11/05	0.3	241.60	2	241.00	241.00	-1.8	2,675	-0.07%
2021/11/04	0.5	244.10	0	0.00	243.00	0.5	2,653	0.02%
2021/11/03	5.5	250.89	30.2	251.28	250.00	-24.7	2,616	-0.94%
2021/11/02	0	272.50	3	273.50	277.50	-3	2,491	-0.12%
2021/11/01	0.8	261.20	0	0.00	262.00	0.8	2,498	0.03%
2021/10/29	1	262.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	29	269.50	2	269.50	269.50	27	2,483	1.09%
2021/10/27	1	253.00	29	256.47	245.00	-28	2,437	-1.15%
2021/10/25	0	0.00	1.2	262.87	266.00	-1.2	2,451	-0.05%
2021/10/22	0	0.00	0.6	251.63	254.50	-0.6	2,448	-0.02%
2021/10/21	29.1	245.03	0	246.06	255.00	29.1	2,459	1.18%
2021/10/20	0	0.00	7.3	251.58	255.00	-7.3	2,418	-0.30%
2021/10/19	6	234.92	23.8	235.20	239.00	-17.8	2,374	-0.75%
2021/10/18	23.3	226.08	25.1	230.74	233.00	-1.9	2,220	-0.08%
2021/10/15	11.3	204.17	11	206.95	214.50	0.3	2,027	0.01%
2021/10/14	14	189.68	59.3	192.85	197.00	-45.3	1,915	-2.36%
2021/10/13	0	0.00	7	179.50	179.50	-7	1,813	-0.39%
2021/10/12	4	175.63	2.1	184.74	180.50	1.9	1,802	0.11%
2021/10/07	1	170.50	1	167.50	167.50	0	1,747	0.00%
2021/10/06	0.5	169.85	0	0.00	166.00	0.5	1,734	0.03%
2021/10/05	1.2	172.21	1	173.50	172.00	0.2	1,741	0.01%
2021/10/04	1.1	178.23	3	177.83	177.00	-1.9	1,739	-0.11%
2021/10/01	0.1	185.50	6	183.75	183.00	-5.9	1,741	-0.34%
2021/09/30	1.1	185.04	1	185.50	185.00	0.1	1,754	0.00%
2021/09/29	0.3	186.75	2	185.50	185.00	-1.7	1,788	-0.10%
2021/09/28	1	189.50	2	190.25	189.50	-1	1,813	-0.06%
2021/09/27	2.1	191.21	2	191.25	190.00	0.1	1,844	0.01%
2021/09/24	1	191.00	4.5	191.06	191.00	-3.5	1,904	-0.18%
2021/09/23	5.8	189.89	2.1	194.69	192.50	3.7	1,957	0.19%
2021/09/22	2	185.25	0	0.00	184.50	2	1,946	0.10%
2021/09/15	0	0.00	1	186.50	185.00	-1	1,981	-0.05%
2021/09/14	0.3	188.27	1	191.00	186.00	-0.7	1,994	-0.04%
2021/09/13	2.2	191.83	0	0.00	189.50	2.2	2,017	0.11%
2021/09/10	0.2	191.00	0	0.00	190.00	0.2	2,025	0.01%
2021/09/09	0.2	191.50	0	0.00	191.00	0.2	2,061	0.01%
2021/09/08	0.2	194.50	1	191.00	190.50	-0.8	2,066	-0.04%
2021/09/07	0.3	195.00	0	0.00	195.00	0.3	2,076	0.01%
2021/09/06	1	195.00	3	194.00	195.00	-2	2,096	-0.10%
2021/09/03	6.8	194.79	5	191.50	191.50	1.8	2,220	0.08%
2021/09/02	1	193.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	5	195.00	3	193.33	193.00	2	2,442	0.08%
2021/08/31	1	193.00	2	190.75	193.00	-1	2,441	-0.04%
2021/08/30	2.1	193.27	1.1	197.18	191.00	0.9	2,448	0.04%
2021/08/27	22.3	199.72	15.3	197.50	195.50	7	2,478	0.28%
2021/08/26	10	189.85	8	193.69	198.50	2	2,377	0.08%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	0	0.00	2	182.00	182.00	-2	2,375	-0.08%
2021/08/23	2	182.75	2	183.50	183.00	0	2,384	0.00%
2021/08/19	2	184.50	0	0.00	185.00	2	2,507	0.08%
2021/08/18	2	190.00	1	191.00	189.00	1	2,548	0.04%
2021/08/17	3	192.67	3	194.00	190.00	0	2,560	0.00%
2021/08/16	0	0.00	2	191.25	190.00	-2	2,568	-0.08%
2021/08/12	1	194.50	1	193.00	193.00	0	2,629	0.00%
2021/08/11	0	186.50	1	186.00	186.00	-1	2,648	-0.04%
2021/08/10	2	191.75	2	186.50	188.00	0	2,732	0.00%
2021/08/09	1	194.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	2	201.00	2	202.75	201.00	0	2,891	0.00%
2021/08/05	1	202.50	1	202.50	200.00	0	2,990	0.00%
2021/08/04	1	196.00	1	198.00	196.00	0	3,147	0.00%
2021/08/03	1	198.00	1	195.00	198.00	0	3,205	0.00%
2021/08/02	1	195.00	1	195.50	195.00	0	3,261	0.00%
2021/07/30	1	193.00	1	196.00	193.00	0	3,320	0.00%
2021/07/29	3.4	189.41	2	191.00	193.00	1.4	3,319	0.04%
2021/07/27	2.3	188.56	1	192.50	185.00	1.3	3,317	0.04%
2021/07/26	0	0.00	1	192.50	192.50	-1	3,381	-0.03%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2	194.75	0	0.00	195.50	2	3,532	0.06%
2021/07/21	2.1	199.10	5	200.30	197.00	-2.9	3,559	-0.08%
2021/07/20	4	210.00	4	204.38	201.50	0	3,588	0.00%
2021/07/16	0	0.00	0.1	204.50	204.50	-0.1	3,616	0.00%
2021/07/15	1	207.50	1	208.00	206.50	0	3,641	0.00%
2021/07/14	1	200.00	0	205.00	203.50	1	3,670	0.03%
2021/07/13	1	207.50	1	203.50	203.50	0	3,681	0.00%
2021/07/09	0	0.00	1	209.00	207.50	-1	3,683	-0.03%
2021/07/08	1	210.00	0	0.00	209.00	1	3,712	0.03%
2021/07/06	10	215.95	0.1	212.50	211.00	9.9	3,739	0.26%
2021/07/05	3.1	222.84	0	0.00	219.00	3.1	3,756	0.08%
2021/07/02	7.5	227.40	2.2	225.14	225.00	5.3	3,753	0.14%
2021/07/01	2	232.50	2	227.50	227.50	0	3,753	0.00%
2021/06/30	1	227.50	4	226.50	232.00	-3	3,737	-0.08%
2021/06/29	5	224.10	5	219.00	219.00	0	3,729	0.00%
2021/06/28	0	0.00	4	221.59	221.00	-4	3,759	-0.11%
2021/06/25	1.1	210.91	1	212.50	211.00	0.1	3,815	0.00%
2021/06/24	2	210.75	2	210.75	210.50	0	3,996	0.00%
2021/06/23	1	207.50	1	208.50	207.50	0	3,996	0.00%
2021/06/22	2	210.25	0	0.00	207.00	2	4,001	0.05%
2021/06/21	0	0.00	2	214.00	212.00	-2	4,031	-0.05%
2021/06/18	13	222.38	8	221.25	221.00	5	4,037	0.12%
2021/06/17	1	218.00	1	222.00	218.00	0	4,021	0.00%
2021/06/16	2	219.00	1	221.00	219.50	1	4,050	0.02%
2021/06/15	2	224.00	2	221.00	221.50	0	4,063	0.00%
2021/06/11	22	227.18	19	232.42	222.50	3	4,046	0.07%
2021/06/10	2	218.00	7	223.87	232.50	-5	3,944	-0.13%
2021/06/09	2	212.25	4.2	214.67	211.50	-2.2	3,939	-0.06%
2021/06/08	0.2	206.00	1	203.50	203.00	-0.8	3,827	-0.02%
2021/06/07	1	204.50	0	0.00	203.00	1	3,828	0.03%
2021/06/04	11	210.82	8	205.82	206.00	3	3,813	0.08%
2021/06/03	3.3	205.48	3	205.00	204.50	0.3	3,764	0.01%
2021/06/02	3	207.67	3	206.17	205.00	0	3,770	0.00%
2021/06/01	3	205.83	3	205.83	206.50	0	3,770	0.00%
2021/05/31	1	204.50	8	204.50	204.50	-7	3,762	-0.19%
2021/05/28	1	207.00	1.1	206.95	207.00	-0.1	3,764	0.00%
2021/05/27	3.1	207.34	3	214.83	207.00	0.1	3,787	0.00%
2021/05/26	3.2	210.16	9	208.72	213.00	-5.9	3,736	-0.16%
2021/05/25	2	202.50	2	205.75	202.50	0	4,135	0.00%
2021/05/24	3	205.33	1	209.00	204.00	2	4,305	0.05%
2021/05/21	6	204.83	4	204.25	205.50	2	4,611	0.04%
2021/05/20	4	203.00	3	200.33	199.00	1	4,576	0.02%
2021/05/19	2	201.50	4.1	202.99	201.50	-2.1	4,638	-0.05%
2021/05/18	12	199.83	16	200.53	208.00	-4	4,650	-0.09%
2021/05/17	7.1	199.25	11	200.95	196.00	-3.9	4,676	-0.08%
2021/05/14	6	222.08	5.4	217.78	216.50	0.6	4,659	0.01%
2021/05/13	7.2	221.24	4	225.88	218.00	3.2	4,622	0.07%
2021/05/12	25.1	233.28	23	230.17	221.50	2.1	4,591	0.05%
2021/05/11	20.1	232.02	16	228.47	225.50	4.1	4,442	0.09%
2021/05/10	4.2	231.58	2	229.50	229.50	2.2	4,431	0.05%
2021/05/07	8	222.81	5	228.00	235.00	3	4,396	0.07%
2021/05/06	3	219.50	2	215.00	214.00	1	4,359	0.02%
2021/05/05	2	219.00	4	222.00	219.00	-2	4,368	-0.05%
2021/05/04	3.1	220.41	7	228.71	220.00	-3.9	4,385	-0.09%
2021/05/03	4	239.50	9	241.11	232.50	-5	4,357	-0.11%
2021/04/29	5	236.00	8	234.31	236.00	-3	4,298	-0.07%
2021/04/28	29	235.43	22	235.70	225.50	7	4,273	0.16%
2021/04/27	4	217.88	4	235.00	235.00	0	4,205	0.00%
2021/04/26	2	212.50	12	214.08	214.00	-10	4,207	-0.24%
2021/04/23	6	219.67	7	224.29	218.50	-1	4,268	-0.02%
2021/04/22	5	233.20	8.1	232.85	227.00	-3.1	4,327	-0.07%
2021/04/21	4	236.75	4	237.00	235.50	0	4,405	0.00%
2021/04/20	6	234.17	5	233.20	234.50	1	4,460	0.02%
2021/04/19	2	234.50	5	236.90	234.50	-3	4,516	-0.07%
2021/04/16	3.1	242.31	3	240.83	241.50	0.1	4,537	0.00%
2021/04/15	9	243.00	6	241.42	241.00	3	4,547	0.07%
2021/04/13	3	252.67	2	255.50	250.00	1	4,562	0.02%
2021/04/12	5	256.50	6	253.00	254.00	-1	4,570	-0.02%
2021/04/09	2.5	255.60	1	251.50	253.00	1.5	4,603	0.03%
2021/04/08	4	253.38	7	253.21	252.00	-3	4,658	-0.06%
2021/04/07	6.3	259.36	8	258.75	258.00	-1.8	4,685	-0.04%
2021/04/06	2.1	259.50	7	260.14	259.00	-5	4,743	-0.10%
2021/04/01	8	269.88	13	271.85	267.00	-5	4,772	-0.10%
2021/03/31	21.2	270.09	14	268.89	264.50	7.2	4,761	0.15%
2021/03/30	11	274.36	1	278.00	273.00	10	4,714	0.21%
2021/03/29	15.1	270.72	27	274.84	277.00	-11.9	4,642	-0.26%
2021/03/26	4	253.75	7.2	253.70	252.50	-3.2	4,518	-0.07%
2021/03/25	9	253.83	17	251.29	250.00	-8	4,553	-0.18%
2021/03/24	27	260.07	14	257.46	253.50	13	4,589	0.28%
2021/03/23	4	253.25	5	253.80	250.00	-1	4,732	-0.02%
2021/03/22	4	247.13	5	247.10	246.50	-1	4,817	-0.02%
2021/03/19	8	251.88	7	253.79	251.50	1	4,854	0.02%
2021/03/18	5	259.10	12	261.75	258.00	-7	4,961	-0.14%
2021/03/17	1	259.00	55	259.55	258.00	-54	5,052	-1.07%
2021/03/16	5	265.30	3	261.50	261.50	2	5,156	0.04%
2021/03/15	6.1	272.21	4	272.88	262.00	2.1	5,168	0.04%
2021/03/12	4	262.88	0	0.00	261.00	4	5,193	0.08%
2021/03/11	5	259.90	1	260.06	263.00	4	5,235	0.08%
2021/03/10	3	252.83	0	0.00	252.00	3	5,273	0.06%
2021/03/09	0	0.00	3	250.00	252.00	-3	5,325	-0.06%
2021/03/08	4	252.25	3	256.00	250.00	1	5,368	0.02%
2021/03/05	10.5	268.81	2	264.50	265.00	8.5	5,415	0.16%
2021/03/04	13	252.85	1	254.00	251.00	12	5,745	0.21%
2021/03/03	0	0.00	2	254.00	255.50	-2	5,817	-0.03%
2021/03/02	1.6	246.94	9	252.50	245.00	-7.5	5,826	-0.13%
2021/02/26	10.2	265.38	7.8	269.07	260.50	2.4	5,814	0.04%
2021/02/25	83	290.09	85.2	289.45	270.00	-2.2	5,776	-0.04%
2021/02/24	14	266.32	16.1	282.43	288.00	-2.1	5,346	-0.04%
2021/02/23	18.1	265.05	21.1	267.17	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	5	254.00	254.00	-5	4,954	-0.10%
2021/02/19	6	220.75	10	226.25	231.00	-4	5,022	-0.08%
2021/02/18	15.2	211.64	13	210.73	210.00	2.2	5,008	0.04%
2021/02/17	11	217.14	13	215.31	208.00	-2	5,015	-0.04%
2021/02/05	11	211.73	9.1	215.95	220.00	1.9	4,968	0.04%
2021/02/04	2	199.50	2.4	198.96	200.00	-0.4	4,978	-0.01%
2021/02/03	75	203.03	11	199.91	198.50	64	5,008	1.28%
2021/02/02	5	186.90	5	191.00	198.00	0	5,037	0.00%
2021/02/01	5	187.00	5	180.70	184.50	0	5,057	0.00%
2021/01/29	2	191.00	3	193.00	184.50	-1	5,043	-0.02%
2021/01/28	0	0.00	4	191.00	192.50	-4	5,091	-0.08%
2021/01/27	4	195.75	4	193.75	195.00	0	5,163	0.00%
2021/01/26	18	198.94	13	197.50	195.00	5	5,186	0.10%
2021/01/25	3	208.50	5	207.20	203.00	-2	5,185	-0.04%
2021/01/22	4	208.51	3	210.50	207.00	1	5,215	0.02%
2021/01/21	2.1	208.31	3	212.51	213.50	-0.9	5,289	-0.02%
2021/01/20	7	207.21	9	207.67	207.00	-2	5,496	-0.04%
2021/01/19	4	206.50	4.1	207.76	206.00	-0.1	5,514	0.00%
2021/01/18	8	208.06	7	210.29	210.00	1	5,560	0.02%
2021/01/15	4	197.88	9	196.56	199.00	-5	5,503	-0.09%
2021/01/14	13.4	194.58	3	192.00	189.00	10.4	5,417	0.19%
2021/01/13	7.5	211.40	6	203.75	202.00	1.5	5,323	0.03%
2021/01/12	6	216.33	3	217.67	213.50	3	5,269	0.06%
2021/01/11	7.1	214.34	3	215.50	212.50	4.1	5,204	0.08%
2021/01/08	2	221.75	2	222.50	222.50	0	5,218	0.00%
2021/01/07	10	224.00	1	226.50	225.00	9	5,228	0.17%
2021/01/06	4	227.13	5	226.30	225.50	-1	5,209	-0.02%
2021/01/05	3.5	230.89	11	230.55	230.50	-7.5	5,220	-0.14%
2021/01/04	10	232.35	5.1	234.15	229.00	4.9	5,227	0.09%
2020/12/31	12.1	251.54	8.5	248.80	241.00	3.6	5,212	0.07%
2020/12/30	3	244.33	2	242.75	246.50	1	5,118	0.02%
2020/12/29	6	250.17	6	250.50	242.00	0	5,073	0.00%
2020/12/28	9	240.61	9	243.89	244.50	0	5,001	0.00%
2020/12/25	5	231.70	3	234.00	231.00	2	4,950	0.04%
2020/12/24	2.2	228.90	1	230.00	226.00	1.2	4,948	0.03%
2020/12/23	9	237.22	7	235.93	233.00	2	4,959	0.04%
2020/12/22	6	236.51	3	237.50	237.00	3	4,986	0.06%
2020/12/21	1	232.00	1	234.00	233.50	0	4,990	0.00%
2020/12/18	1	241.50	2	243.50	238.50	-1	4,982	-0.02%
2020/12/17	12.1	253.41	9	254.06	240.50	3.1	5,021	0.06%
2020/12/16	2	242.50	6	242.17	248.50	-4	4,909	-0.08%
2020/12/15	2.2	228.05	10.1	231.04	226.00	-7.9	5,047	-0.16%
2020/12/14	12	252.38	4	248.50	238.50	8	5,032	0.16%
2020/12/11	8	228.50	6	228.83	237.50	2	4,937	0.04%
2020/12/10	12.1	224.25	6.2	220.63	216.00	5.9	4,882	0.12%
2020/12/09	7.2	235.64	0	0.00	234.50	7.2	4,796	0.15%
2020/12/08	7.2	243.44	5.6	246.79	236.00	1.6	4,776	0.03%
2020/12/07	5	263.10	0.1	263.50	255.50	5	4,665	0.11%
2020/12/04	9	265.44	8.2	263.88	266.00	0.8	4,665	0.02%
2020/12/03	7.2	262.68	5.2	260.15	260.00	2	4,726	0.04%
2020/12/02	0.4	272.59	8	270.56	267.50	-7.6	4,730	-0.16%
2020/12/01	2	276.50	9	276.78	274.00	-7	4,747	-0.15%
2020/11/30	1	292.00	6	292.00	286.00	-5	4,774	-0.10%
2020/11/27	5	288.00	4	289.38	292.00	1	4,452	0.02%
2020/11/26	3	279.50	1	279.50	282.00	2	4,425	0.05%
2020/11/25	4.1	277.99	3.1	280.40	276.00	1	4,446	0.02%
2020/11/24	0	0.00	4	276.25	274.50	-4	4,451	-0.09%
2020/11/23	1.1	277.50	1	277.50	277.50	0.1	4,506	0.00%
2020/11/20	2	277.00	0	276.00	274.00	2	4,575	0.04%
2020/11/19	5	287.90	5.1	287.81	280.50	-0.1	4,582	0.00%
2020/11/18	10.2	282.00	2.2	284.56	287.00	8	4,550	0.17%
2020/11/17	3.3	271.80	7	274.71	277.00	-3.7	4,617	-0.08%
2020/11/16	7	264.79	2	265.00	265.00	5	4,598	0.11%
2020/11/13	7	267.78	4	266.50	268.50	3	4,623	0.07%
2020/11/12	3	268.00	5	267.60	264.50	-2	4,625	-0.04%
2020/11/11	1.5	279.33	4	278.38	279.00	-2.5	4,559	-0.05%
2020/11/10	5	276.42	2	272.75	272.00	3	4,573	0.07%
2020/11/09	9.1	291.32	10	289.55	285.00	-0.9	4,571	-0.02%
2020/11/06	6	295.42	4	296.25	296.00	2	4,622	0.04%
2020/11/05	8	294.13	6.5	297.35	292.00	1.5	4,673	0.03%
2020/11/04	5	279.40	6	280.67	290.00	-1	4,689	-0.02%
2020/11/03	6	286.75	1	285.50	280.50	5	4,660	0.11%
2020/11/02	1	293.50	2	292.25	288.00	-1	4,729	-0.02%
2020/10/30	9.1	293.61	6.3	293.67	293.00	2.8	4,734	0.06%
2020/10/29	12.2	293.76	4	295.25	298.00	8.2	4,709	0.17%
2020/10/28	44.3	314.77	12	307.21	297.00	32.3	4,687	0.69%
2020/10/27	1.2	321.30	3	324.67	324.50	-1.9	4,428	-0.04%
2020/10/26	2.2	331.86	46	330.39	320.00	-43.8	4,371	-1.00%
2020/10/23	1	345.50	1	349.00	343.00	0	4,393	0.00%
2020/10/22	0	0.00	1	348.50	343.00	-1	4,372	-0.02%
2020/10/21	1	352.00	2	350.25	347.50	-1	4,380	-0.02%
2020/10/20	0	0.00	2	350.00	351.00	-2	4,380	-0.05%
2020/10/19	6	347.67	23	348.78	345.00	-17	4,444	-0.38%
2020/10/16	23	347.54	8	348.44	344.00	15	4,431	0.34%
2020/10/15	30	341.50	65	342.68	338.00	-35	4,524	-0.77%
2020/10/14	42	353.13	0.7	346.50	345.50	41.3	4,524	0.91%
2020/10/13	7	351.21	1	354.50	350.50	6	4,548	0.13%
2020/10/12	15	353.67	1	357.00	349.00	14	4,651	0.30%
2020/10/08	2	349.75	3	349.17	349.50	-1	4,628	-0.02%
2020/10/07	0	0.00	2	339.50	338.50	-2	4,573	-0.04%
2020/10/06	3	343.83	5	347.20	342.00	-2	4,568	-0.04%
2020/10/05	1	340.00	1	343.00	344.00	0	4,614	0.00%
2020/09/30	0	0.00	2	340.00	342.00	-2	4,623	-0.04%
2020/09/29	9	336.39	3	344.50	331.00	6	4,614	0.13%
2020/09/28	10	344.75	0	0.00	343.50	10	4,689	0.21%
2020/09/25	2	345.50	3.1	349.10	357.00	-1.1	4,718	-0.02%
2020/09/24	1	337.00	6	354.17	345.50	-5	4,785	-0.10%
2020/09/23	1	339.00	11	338.64	336.00	-10	4,796	-0.21%
2020/09/22	46	337.79	14	345.04	333.00	32	4,843	0.66%
2020/09/21	14.1	361.62	4	366.00	359.50	10.1	4,758	0.21%
2020/09/18	3	355.25	8	356.00	367.00	-5	4,698	-0.11%
2020/09/17	2	331.25	2	330.25	334.50	0	4,477	0.00%
2020/09/16	0	0.00	1	321.50	324.50	-1	4,464	-0.02%
2020/09/15	2	325.50	11	325.59	328.50	-9	4,437	-0.20%
2020/09/14	1	305.00	12	311.38	312.50	-11	4,488	-0.25%
2020/09/11	9	303.83	8	306.69	306.00	1	4,440	0.02%
2020/09/10	5	303.00	1	303.00	301.50	4	4,397	0.09%
2020/09/09	8	299.94	11	308.27	302.00	-3	4,361	-0.07%
2020/09/08	6	274.00	23	295.02	309.50	-17	4,352	-0.39%
2020/09/07	19	289.24	2	283.75	283.50	17	4,376	0.39%
2020/09/04	15	294.93	14	301.61	300.00	1	4,377	0.02%
2020/09/03	20	318.45	40	306.88	306.00	-20	4,422	-0.45%
2020/09/02	7	332.29	0	0.00	329.50	7	4,374	0.16%
2020/09/01	12	332.63	4	332.38	330.00	8	4,360	0.18%
2020/08/31	2	332.00	19	333.29	339.50	-17	4,326	-0.39%
2020/08/28	17	321.09	31	325.92	322.00	-14	4,298	-0.33%
2020/08/27	18	325.14	14	330.71	320.50	4	4,276	0.09%
2020/08/26	6	318.50	34	318.28	330.00	-28	4,227	-0.66%
2020/08/25	10	296.50	4	294.88	303.00	6	4,205	0.14%
2020/08/24	3	301.33	16	300.56	299.00	-13	4,188	-0.31%
2020/08/21	38.9	291.68	15	289.67	293.50	23.9	4,166	0.57%
2020/08/20	1	303.00	44	310.09	303.00	-43	4,068	-1.06%
2020/08/19	7	321.86	6	317.42	336.50	1	4,045	0.02%
2020/08/18	5	297.70	50	296.72	306.50	-45	4,028	-1.12%
2020/08/17	4	277.38	1	276.00	280.00	3	3,992	0.08%
2020/08/14	46	277.72	2	276.50	275.00	44	4,238	1.04%
2020/08/13	5	269.70	4	273.25	269.50	1	4,159	0.02%
2020/08/12	7	272.14	7.1	277.30	278.50	-0.1	4,053	0.00%
2020/08/11	1	253.50	1	253.50	253.50	0	3,946	0.00%
2020/08/10	4	238.50	4	238.38	246.50	0	3,898	0.00%
2020/08/07	2	222.00	3	223.33	224.50	-1	3,870	-0.03%
2020/08/06	5	235.00	17	236.88	221.00	-12	3,827	-0.31%
2020/08/05	0	228.50	1	225.00	226.50	-1	3,743	-0.03%
2020/08/04	0	0.00	15	198.50	213.50	-15	3,744	-0.40%
2020/08/03	1	203.50	0	0.00	203.50	1	3,756	0.03%
2020/07/29	32	160.53	1	160.00	153.50	31	3,833	0.81%
2020/07/28	11	170.50	0	0.00	170.50	11	3,750	0.29%
2020/07/27	20	192.88	0	0.00	189.00	20	3,731	0.54%
2020/07/24	31.2	216.90	0	0.00	210.00	31.2	3,743	0.83%
2020/07/23	31.2	211.22	6	216.50	224.50	25.2	3,790	0.66%
2020/07/22	30	209.00	0.1	213.50	213.50	29.9	3,843	0.78%
2020/07/21	8	197.19	50	196.83	194.50	-42	3,912	-1.07%
2020/07/20	0	0.00	11	216.00	216.00	-11	3,895	-0.28%
2020/07/17	10	240.45	1	240.00	240.00	9	4,122	0.22%
2020/07/16	18.2	270.24	68.3	266.78	266.50	-50.1	4,085	-1.23%
2020/07/15	1.6	296.00	4	296.00	296.00	-2.4	3,937	-0.06%
2020/07/14	0	0.00	2	328.50	328.50	-2	3,918	-0.05%
2020/07/13	1.1	364.50	1	364.50	364.50	0.1	3,934	0.00%
2020/07/10	4.5	405.00	2	412.50	405.00	2.5	3,946	0.06%
2020/07/09	4.1	469.46	1.8	466.06	450.00	2.3	3,890	0.06%
2020/07/08	0	0.00	2.1	433.50	433.50	-2.1	3,868	-0.05%
2020/07/07	8.1	388.39	5	384.70	394.50	3.1	3,871	0.08%
2020/07/06	5	356.80	5.8	354.41	359.00	-0.8	3,749	-0.02%
2020/07/03	6.1	313.63	8	322.13	326.50	-1.9	3,679	-0.05%
2020/07/02	14	291.82	2.1	293.60	297.00	11.9	3,538	0.34%
2020/07/01	3	267.17	0	0.00	270.00	3	3,447	0.09%
2020/06/30	1	249.00	0.2	250.00	249.00	0.8	3,353	0.02%
2020/06/24	1.5	229.33	1	225.00	228.00	0.5	3,300	0.02%
2020/06/23	0.5	240.00	2.6	235.42	240.00	-2.1	3,276	-0.06%
2020/06/22	0	0.00	4	257.75	260.00	-4	3,249	-0.12%
2020/06/19	16.3	235.28	7	243.50	251.00	9.3	3,215	0.29%
2020/06/18	3	228.50	1	228.50	228.50	2	3,092	0.06%
2020/06/12	10.4	172.50	1	172.50	172.50	9.4	3,126	0.30%
2020/06/11	7	214.50	15	196.80	191.50	-8	3,080	-0.26%
2020/06/10	2	209.75	2	212.50	212.50	0	2,963	0.00%
2020/06/09	10.4	187.98	5	189.90	193.50	5.4	2,913	0.18%
2020/06/08	0	0.00	2	176.00	176.00	-2	2,801	-0.07%
2020/06/05	0	0.00	1	153.50	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	1	152.00	150.50	-1	2,754	-0.04%
2020/06/03	0.1	151.50	2	150.25	152.50	-1.9	2,737	-0.07%
2020/06/02	1	142.00	0.3	144.00	144.00	0.7	2,706	0.03%
2020/06/01	1	138.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	7	143.57	3	142.17	139.50	4	2,654	0.15%
2020/05/28	1.5	128.62	4	126.88	134.00	-2.5	2,596	-0.10%
2020/05/27	1.7	122.59	11	120.18	126.00	-9.3	2,615	-0.36%
2020/05/26	1	126.00	12.7	124.97	123.50	-11.7	2,638	-0.44%
2020/05/25	1	136.00	11.1	135.97	132.50	-10.1	2,589	-0.39%
2020/05/22	2	122.75	75	124.65	125.00	-73	2,545	-2.87%
2020/05/21	1.4	116.66	8	116.19	114.50	-6.6	2,478	-0.27%
2020/05/20	17	124.71	28	122.04	127.00	-11	2,458	-0.45%
2020/05/19	0	0.00	4.1	115.50	115.50	-4.1	2,164	-0.19%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/13	2	77.25	5.2	77.82	79.20	-3.2	2,079	-0.15%
2020/05/12	1	72.60	6	70.88	72.00	-5	2,016	-0.25%
2020/05/11	2	72.00	1	71.00	73.00	1	1,979	0.05%
2020/05/08	1	74.50	2.9	75.56	75.20	-1.9	1,939	-0.10%
2020/05/07	5	68.38	3	71.33	74.00	2	1,891	0.11%
2020/05/06	7	70.61	3	70.10	68.00	4	1,838	0.22%
2020/05/05	1	67.70	5	67.00	67.70	-4	1,795	-0.22%
2020/05/04	4	56.25	7	58.50	61.60	-3	1,715	-0.17%
2020/04/30	8	54.65	0	0.00	56.00	8	1,682	0.48%
2020/04/29	5	53.10	1	54.00	52.80	4	1,644	0.24%
2020/04/28	5	51.66	13	52.08	51.60	-8	1,625	-0.49%
2020/04/27	9	55.34	6	55.08	55.80	3	1,583	0.19%
2020/04/24	12	55.28	11.8	55.55	55.10	0.2	1,505	0.02%
2020/04/23	7	50.24	7.3	49.94	51.70	-0.3	1,350	-0.02%
2020/04/22	18	46.73	18	46.79	47.00	0	1,252	0.00%
2020/04/21	8	46.04	43.4	46.07	46.10	-35.4	1,106	-3.20%
2020/04/20	0	0.00	20.1	41.95	41.95	-20.1	829	-2.42%
2020/04/16	20	34.70	0.5	34.70	34.70	19.5	797	2.45%
2020/04/14	2	31.90	5	31.62	31.55	-3	795	-0.38%
2020/04/10	4	30.13	0	0.00	29.95	4	758	0.53%
2020/04/09	7	29.50	0	0.00	30.10	7	766	0.91%
2020/04/08	11	28.70	1	30.35	29.85	10	758	1.32%
2020/04/07	29	27.20	4	27.78	27.60	25	732	3.41%
2020/04/06	25	25.70	0	0.00	27.00	25	755	3.31%
2020/04/01	11	24.79	0	0.00	24.90	11	770	1.43%
2020/03/31	3	24.98	0	0.00	24.85	3	789	0.38%
2020/03/30	2	24.48	1	24.70	24.80	1	792	0.13%
2020/03/27	4	25.63	2	24.90	24.90	2	791	0.25%
2020/03/26	10	24.91	0	0.00	25.05	10	790	1.26%
2020/03/25	16	24.91	1	25.00	25.00	15	784	1.91%
2020/03/24	0	0.00	2	23.13	23.15	-2	770	-0.26%
2020/03/23	3	19.98	2	20.88	21.05	1	760	0.13%
2020/03/18	1	23.25	0	0.00	22.55	1	750	0.13%
2020/03/17	0	0.00	64	23.95	23.80	-64	745	-8.59%
2020/03/16	2	26.60	0	0.00	25.40	2	725	0.28%
2020/03/13	3	25.70	2	26.50	26.50	1	718	0.14%
2020/03/12	0	0.00	1	28.30	28.50	-1	696	-0.14%
2020/03/11	7	30.11	0	0.00	29.85	7	694	1.01%
2020/03/10	0	0.00	8	30.14	30.15	-8	715	-1.12%
2020/03/09	4	31.24	2	31.70	30.75	2	712	0.28%
2020/03/06	0	0.00	2	31.08	31.20	-2	695	-0.29%
2020/03/05	3	30.57	0	0.00	30.55	3	689	0.44%
2020/03/04	2	30.35	0	0.00	30.50	2	690	0.29%
2020/03/03	1	30.65	0	0.00	30.60	1	687	0.15%
2020/03/02	4	30.16	1	31.00	30.80	3	681	0.44%
2020/02/27	8	31.59	0	0.00	31.30	8	662	1.21%
2020/02/26	0	0.00	1	33.05	33.10	-1	607	-0.16%
2020/02/25	0	0.00	22	29.93	30.10	-22	550	-4.00%
2020/02/24	0	0.00	23	30.14	30.05	-23	577	-3.98%
2020/02/20	2	30.60	7	30.34	30.55	-5	588	-0.85%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/18	0	0.00	1	29.30	29.25	-1	577	-0.17%
2020/02/17	0	0.00	5	29.15	29.10	-5	574	-0.87%
2020/02/14	2	29.00	2	29.15	28.80	0	571	0.00%
2020/02/13	0	0.00	1	29.10	29.10	-1	569	-0.18%
2020/02/12	0	0.00	5	29.38	29.45	-5	565	-0.88%
2020/02/11	0	0.00	5	28.73	28.55	-5	553	-0.90%
2020/02/10	1	28.30	5	28.56	28.30	-4	552	-0.72%
2020/02/07	2	27.83	0	0.00	27.35	2	547	0.37%
2020/02/05	2	27.93	5	27.91	27.80	-3	544	-0.55%
2020/02/04	1	26.40	1	27.00	27.00	0	538	0.00%
2020/02/03	4	26.23	2	27.00	26.45	2	536	0.37%
2020/01/30	13	28.20	0	0.00	27.80	13	532	2.44%
2020/01/20	1	29.10	0	0.00	29.15	1	539	0.19%
2020/01/17	1	29.35	0	0.00	29.25	1	534	0.19%
2020/01/16	3	29.55	0	0.00	29.40	3	532	0.56%
2020/01/15	1	29.60	0	0.00	29.85	1	530	0.19%
2020/01/14	2	29.73	2	30.30	29.90	0	530	0.00%
2020/01/13	1	29.40	0	0.00	29.40	1	521	0.19%
2020/01/08	3	29.50	0	0.00	29.40	3	520	0.58%
2020/01/06	0	0.00	3	30.77	30.55	-3	509	-0.59%
2020/01/03	0	0.00	4	30.39	30.50	-4	500	-0.80%
2020/01/02	0	0.00	2	29.80	29.75	-2	482	-0.41%
2019/12/31	3	29.33	3	29.52	29.40	0	478	0.00%
2019/12/30	12	30.13	5	29.80	29.80	7	481	1.45%
2019/12/27	0	0.00	1	31.75	31.70	-1	453	-0.22%
2019/12/26	0	0.00	6	30.34	31.00	-6	426	-1.41%
2019/12/25	0	0.00	6	29.77	30.00	-6	406	-1.48%
2019/12/24	0	0.00	1	29.40	29.40	-1	402	-0.25%
2019/12/23	0	0.00	7	29.75	29.40	-7	402	-1.74%
2019/12/18	1	29.15	1	29.25	29.15	0	395	0.00%
2019/12/17	4	29.10	0	0.00	29.15	4	394	1.01%
2019/12/16	1	29.30	20	29.68	29.25	-19	396	-4.79%
2019/12/13	1	28.45	0	0.00	28.50	1	386	0.26%
2019/12/11	2	29.25	1	29.10	29.10	1	389	0.26%
2019/12/09	2	29.45	0	0.00	29.40	2	385	0.52%
2019/12/06	6	30.09	0	0.00	29.75	6	387	1.55%
2019/12/05	11	31.60	10	30.86	30.80	1	375	0.27%
2019/12/04	0	0.00	6	29.30	29.50	-6	350	-1.71%
2019/12/03	1	28.40	0	0.00	28.50	1	346	0.29%
2019/12/02	2	28.60	0	0.00	28.40	2	351	0.57%
2019/11/28	0	0.00	4	28.93	28.80	-4	364	-1.10%
2019/11/27	2	28.70	8	28.94	28.65	-6	363	-1.65%
2019/11/26	3	28.85	5	29.15	28.85	-2	362	-0.55%
2019/11/22	0	0.00	10	29.73	29.80	-10	354	-2.82%
2019/11/21	14	29.41	7	29.66	29.50	7	345	2.03%
2019/11/20	4	28.74	18	28.30	29.35	-14	324	-4.32%
2019/11/19	1	27.70	14	27.40	27.45	-13	302	-4.30%
2019/11/18	3	27.40	0	0.00	27.15	3	305	0.98%
2019/11/15	4	28.23	3	27.07	27.90	1	319	0.31%
2019/11/14	1	27.00	0	0.00	26.65	1	322	0.31%
2019/11/12	4	26.60	1	26.55	26.65	3	328	0.91%
2019/11/11	3	26.80	0	0.00	26.55	3	331	0.91%
2019/11/07	3	26.85	0	0.00	26.85	3	335	0.89%
2019/11/05	1	27.00	0	0.00	26.90	1	331	0.30%
2019/11/04	3	26.95	0	0.00	27.30	3	333	0.90%
2019/10/31	3	27.08	0	0.00	27.05	3	343	0.87%
2019/10/30	1	27.10	2	27.15	27.25	-1	342	-0.29%
2019/10/29	7	26.53	0	0.00	26.60	7	341	2.05%
2019/10/28	0	0.00	2	26.95	26.70	-2	341	-0.59%
2019/10/24	1	27.75	0	0.00	27.85	1	330	0.30%
2019/10/22	0	0.00	0	27.75	27.75	0	333	0.00%
2019/10/21	0	0.00	0	27.85	27.90	0	335	0.00%
2019/10/17	1	27.60	1	27.65	27.90	0	343	0.00%
2019/10/16	2	27.65	0	0.00	27.60	2	353	0.57%
2019/10/15	2	27.68	0	0.00	27.65	2	352	0.57%
2019/10/14	1	27.80	0	0.00	27.80	1	355	0.28%
2019/10/09	0	0.00	2	27.90	27.80	-2	359	-0.56%
2019/10/01	1	29.10	0	0.00	28.85	1	342	0.29%
2019/09/26	0	0.00	1	29.40	29.25	-1	342	-0.29%
2019/09/24	0	0.00	2	29.40	29.40	-2	342	-0.58%
2019/09/23	2	29.25	0	0.00	29.15	2	342	0.58%
2019/09/20	2	29.18	0	0.00	29.15	2	342	0.58%
2019/09/18	1	29.50	0	0.00	29.60	1	337	0.30%
2019/09/12	0	0.00	1	29.15	29.15	-1	328	-0.30%
2019/09/10	3	29.32	0	0.00	29.10	3	330	0.91%
2019/09/09	3	29.48	0	0.00	29.50	3	328	0.91%
2019/09/06	5	29.71	1	29.55	29.70	4	334	1.19%
2019/09/05	2	29.88	0	0.00	29.90	2	331	0.60%
2019/09/04	0	0.00	1	30.10	30.15	-1	325	-0.31%
2019/09/03	3	30.60	1	30.40	30.50	2	321	0.62%
2019/09/02	2	30.18	1	30.45	30.50	1	310	0.32%
2019/08/30	1	29.70	1	29.85	29.75	0	300	0.00%
2019/08/29	1	29.55	3	29.57	29.60	-2	299	-0.67%
2019/08/28	3.2	29.63	0	0.00	29.70	3.2	298	1.06%
2019/08/26	3	29.53	3	29.63	29.65	0	294	0.00%
2019/08/23	7	29.59	0	0.00	29.80	7	292	2.40%
2019/08/22	5	30.70	0	0.00	30.70	5	280	1.78%
2019/08/20	16	31.22	0	0.00	30.90	16	271	5.89%
2019/08/16	36	29.29	0	0.00	29.30	36	234	15.37%
2019/08/15	36	29.07	0	0.00	29.05	36	229	15.70%
2019/07/23	0	0.00	3	29.50	29.30	-3	213	-1.41%
2019/07/19	1	29.40	8	29.30	29.35	-7	207	-3.38%
2019/07/05	2	28.70	0	0.00	28.65	2	209	0.96%
2019/05/22	0	0.00	2	27.53	27.10	-2	419	-0.48%
2019/05/16	0	0.00	4	27.96	27.35	-4	552	-0.72%
2019/05/15	0	0.00	7	27.24	27.35	-7	553	-1.26%
2019/05/14	0	0.00	2	27.10	27.15	-2	554	-0.36%
2019/05/06	3	28.57	0	0.00	28.35	3	562	0.53%
2019/04/29	1	29.10	0	0.00	28.80	1	563	0.18%
2019/04/23	0	0.00	3	29.50	29.45	-3	557	-0.54%
2019/04/22	2	29.53	0	0.00	29.55	2	559	0.36%
2019/04/19	1	29.55	0	0.00	29.55	1	560	0.18%
2019/04/17	0	0.00	1	30.35	29.90	-1	580	-0.17%
2019/04/16	4	29.51	0	0.00	29.85	4	576	0.69%
2019/04/15	2	29.85	2	29.85	29.65	0	577	0.00%
2019/04/11	0	0.00	2	30.13	30.05	-2	575	-0.35%
2019/04/09	0	0.00	3	30.02	30.00	-3	569	-0.53%
2019/04/08	1	29.25	0	0.00	29.25	1	561	0.18%
2019/03/29	0	29.25	0	0.00	29.40	0	556	0.00%
2019/03/26	1	29.65	0	0.00	29.75	1	558	0.18%
2019/03/22	1	29.75	1	30.00	29.70	0	557	0.00%
2019/03/21	0	0.00	3	29.75	29.70	-3	556	-0.54%
2019/03/18	1	28.95	0	0.00	29.00	1	550	0.18%
2019/03/15	4	29.68	0	0.00	29.45	4	541	0.74%
2019/03/14	5	30.51	0	0.00	30.00	5	526	0.95%
2019/03/13	1	31.30	0	0.00	31.10	1	511	0.20%
2019/03/12	1	31.80	0	0.00	31.65	1	508	0.20%
2019/03/11	13	31.98	0	0.00	32.00	13	507	2.56%
2019/03/08	0	0.00	1	33.30	33.10	-1	504	-0.20%
2019/03/04	0	0.00	2	32.25	32.05	-2	462	-0.43%
2019/02/25	10	30.99	3	31.00	30.95	7	461	1.52%
2019/02/21	0	0.00	1	33.00	32.25	-1	447	-0.22%
2019/02/19	5	31.90	0	0.00	31.60	5	421	1.19%
2019/02/18	0	0.00	2	30.53	32.70	-2	387	-0.52%
2019/02/15	0	0.00	9	29.98	29.75	-9	322	-2.79%
2019/01/30	3	28.10	0	0.00	28.05	3	299	1.00%
2019/01/24	1	27.85	0	0.00	27.65	1	315	0.32%
2019/01/09	0	0.00	1	28.00	27.80	-1	401	-0.25%
2019/01/08	0	0.00	1	29.00	28.40	-1	402	-0.25%
2018/12/26	0	0.00	0.6	26.05	26.20	-0.6	575	-0.10%
2018/12/24	9	26.69	0	0.00	26.55	9	581	1.55%
2018/12/18	0	0.00	3	26.75	26.70	-3	605	-0.50%
2018/12/17	1	26.90	0	0.00	26.90	1	609	0.16%
2018/11/26	0	0.00	9	27.77	27.90	-9	757	-1.19%
2018/11/13	0	0.00	1	26.80	27.05	-1	747	-0.13%
2018/11/12	0	0.00	1	27.70	27.10	-1	747	-0.13%
2018/11/08	1	28.90	0	0.00	28.35	1	747	0.13%
2018/11/06	1	29.25	0	0.00	28.60	1	749	0.13%
2018/10/29	0	0.00	1	26.95	26.90	-1	740	-0.14%
2018/10/26	1	28.10	0	0.00	27.80	1	735	0.14%
2018/10/25	5	27.80	3	27.93	27.75	2	731	0.27%
2018/10/24	1	29.15	5	29.10	28.70	-4	726	-0.55%
2018/10/23	8	29.46	1	29.65	29.20	7	717	0.98%
2018/10/22	3	30.10	5	30.14	29.35	-2	708	-0.28%
2018/10/19	1	28.75	2	28.40	29.15	-1	694	-0.14%
2018/10/18	1	29.00	3	29.08	28.70	-2	687	-0.29%
2018/10/15	2	26.80	0	0.00	26.55	2	658	0.30%
2018/10/12	0	0.00	2	24.70	26.05	-2	655	-0.31%
2018/10/11	5	26.20	3	26.23	26.20	2	652	0.31%
2018/10/09	5	30.61	5	29.63	29.10	0	630	0.00%
2018/10/08	7	30.99	10	31.48	31.90	-3	578	-0.52%
2018/10/04	2	28.95	0	0.00	29.40	2	502	0.40%
2018/09/21	0	0.00	5	27.52	27.60	-5	534	-0.94%
2018/09/14	1	28.70	2	29.08	29.05	-1	538	-0.19%
2018/09/13	6	30.15	1	30.70	29.20	5	531	0.94%
2018/09/12	1	28.40	10	29.20	29.20	-9	495	-1.82%
2018/09/10	5	28.00	4	27.10	27.05	1	469	0.21%
2018/09/07	10	27.66	5.3	28.71	28.95	4.7	447	1.06%
2018/09/06	0	0.00	0.1	26.40	26.40	-0.1	412	-0.02%
2018/09/03	0	0.00	1	25.60	25.60	-1	453	-0.22%
2018/08/22	0	0.00	1	25.50	25.40	-1	620	-0.16%
2018/08/13	1	26.75	0	0.00	26.35	1	758	0.13%
2018/08/09	0	0.00	2	28.60	28.55	-2	784	-0.26%
2018/07/27	0	0.00	1	29.25	29.10	-1	1,441	-0.07%
2018/07/26	1	29.50	0	0.00	29.00	1	1,724	0.06%
2018/07/25	2	29.43	0	0.00	29.00	2	1,751	0.11%
2018/07/20	0	0.00	1	29.30	29.70	-1	1,821	-0.05%
2018/07/19	1	30.20	0	0.00	29.90	1	1,839	0.05%
2018/07/16	0	0.00	1	31.80	31.10	-1	1,899	-0.05%
2018/07/12	1	31.90	0	0.00	31.95	1	1,933	0.05%
2018/07/11	2	32.25	1	32.80	31.65	1	1,944	0.05%
2018/07/09	2	28.30	1	29.20	29.05	1	1,979	0.05%
2018/07/06	1	28.10	0	0.00	27.90	1	2,023	0.05%
2018/06/28	1	30.40	0	0.00	30.40	1	2,217	0.05%
2018/06/15	0	0.00	1	33.65	33.20	-1	2,318	-0.04%
2018/06/14	0	0.00	1	32.85	32.85	-1	2,338	-0.04%
2018/06/13	0	0.00	2	34.45	33.60	-2	2,377	-0.08%
2018/06/12	1	33.95	2	33.95	33.95	-1	2,404	-0.04%
2018/06/07	1	33.90	0	0.00	33.85	1	2,502	0.04%
2018/06/05	0	0.00	3.8	35.28	35.45	-3.8	2,487	-0.15%
2018/06/04	0	0.00	4	36.31	35.90	-4	2,490	-0.16%
2018/06/01	1	36.60	3	36.58	36.50	-2	2,497	-0.08%
2018/05/31	1	36.25	2	35.63	36.25	-1	2,534	-0.04%
2018/05/30	3	34.70	0	0.00	34.60	3	2,564	0.12%
2018/05/29	2	37.03	0	0.00	35.75	2	2,547	0.08%
2018/05/28	5	37.30	0	0.00	36.45	5	2,557	0.20%
2018/05/22	5	38.39	3	39.35	37.75	2	2,501	0.08%
2018/05/21	1	37.60	0	0.00	37.50	1	2,476	0.04%
2018/05/17	4	37.45	0	0.00	37.20	4	2,454	0.16%
2018/05/16	0	0.00	2	39.33	38.50	-2	2,429	-0.08%
2018/05/14	0	0.00	6	38.87	39.00	-6	2,370	-0.25%
2018/05/11	4	37.25	0	0.00	36.05	4	2,323	0.17%
2018/05/10	2	37.20	3	38.02	37.90	-1	2,277	-0.04%
2018/05/09	1	38.20	0	0.00	37.60	1	2,226	0.04%
2018/05/08	1	39.80	1	39.70	39.65	0	2,153	0.00%
2018/05/07	0	0.00	30	41.42	40.70	-30	2,087	-1.44%
2018/05/04	15	38.96	16.8	39.23	40.40	-1.8	1,959	-0.09%
2018/05/03	11	39.19	52	39.05	39.60	-41	1,774	-2.31%
2018/05/02	2	36.00	1	36.00	36.00	1	1,491	0.07%
2018/04/30	1	30.25	0.3	32.75	32.75	0.7	1,461	0.05%
2018/04/26	2	32.00	0	30.00	30.00	2	1,409	0.14%
2018/04/25	0	0.00	1	29.55	31.50	-1	1,391	-0.07%
2018/04/24	0	0.00	1	30.10	30.00	-1	1,372	-0.07%
2018/04/23	1	31.85	3	31.87	31.90	-2	1,352	-0.15%
2018/04/20	5	32.00	9	31.38	31.70	-4	1,337	-0.30%
2018/04/19	1	31.25	4	31.33	31.20	-3	1,325	-0.23%
2018/04/18	1	30.55	0	0.00	29.45	1	1,300	0.08%
2018/04/17	0	29.80	1	30.60	29.85	-1	1,287	-0.08%
2018/04/16	3.6	31.09	1	31.20	30.60	2.6	1,273	0.21%
2018/04/13	0	0.00	5	32.15	31.80	-5	1,253	-0.40%
2018/04/12	2	31.65	2	32.30	32.30	0	1,235	0.00%
2018/04/11	0	0.00	1.2	30.33	31.85	-1.2	1,180	-0.10%
2018/04/10	1	31.10	2	30.98	30.80	-1	1,142	-0.09%
2018/04/09	3	30.00	0	0.00	30.05	3	1,055	0.28%
2018/04/03	0	0.00	4	27.19	27.35	-4	982	-0.41%
2018/04/02	2	27.28	0	0.00	27.00	2	971	0.21%
2018/03/28	0	0.00	2	27.28	27.25	-2	936	-0.21%
2018/03/27	2	28.65	0	0.00	27.70	2	936	0.21%
2018/03/26	1	27.00	0	0.00	28.35	1	921	0.11%
2018/03/19	11	28.39	9	28.02	28.10	2	796	0.25%
2018/03/16	5	26.78	0	0.00	27.30	5	748	0.67%
2018/03/15	19.1	27.53	1	27.15	27.30	18.1	717	2.52%
2018/03/14	0	0.00	1.3	26.41	26.45	-1.3	634	-0.20%
2018/03/13	2	24.10	2	24.10	24.05	0	580	0.00%
2018/03/12	0	24.20	0	0.00	24.20	0	578	0.00%
2018/03/09	1	24.35	1	23.80	23.80	0	570	0.00%
2018/03/08	1	24.90	1	24.60	24.60	0	556	0.00%
2018/03/07	1	25.40	0	0.00	24.90	1	543	0.18%
2018/03/06	2	25.78	0	0.00	25.15	2	517	0.39%
2018/03/05	1	25.15	8	25.14	25.15	-7	458	-1.53%
2018/03/02	1	22.65	1	22.80	22.90	0	394	0.00%
2018/02/26	0	0.00	1	20.50	20.55	-1	326	-0.31%
2018/02/21	0	0.00	1	20.55	20.55	-1	330	-0.30%
2018/02/12	0	0.00	0.1	19.80	19.85	-0.1	340	-0.03%
2018/02/08	2	20.05	5	19.92	20.10	-3	342	-0.88%
2018/02/07	0	0.00	1	20.10	20.00	-1	347	-0.29%
2018/02/06	1	19.80	0	0.00	19.85	1	344	0.29%
2018/02/01	0	0.00	2	20.60	20.65	-2	334	-0.60%
2018/01/29	1	21.85	0	0.00	21.35	1	334	0.30%