合一 (4743)-元大-鳳中券商分點個股進出

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

合一

(4743)

可現股當沖

股價
160.5
漲跌
▲1.5
漲幅
+0.94%
成交量
2,440張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2.2	159.37	0	0.00	159.00	2.2	2,218	0.10%
2024/05/16	0	0.00	1.9	162.29	163.50	-1.9	2,174	-0.09%
2024/05/15	0	0.00	2	154.50	154.00	-2	2,123	-0.09%
2024/05/14	0	0.00	3.2	150.57	152.50	-3.2	2,127	-0.15%
2024/05/13	2.3	150.03	0	0.00	149.50	2.3	2,127	0.11%
2024/05/10	0	150.63	0	0.00	153.00	0	2,127	0.00%
2024/05/09	2	153.25	0	0.00	152.50	2	2,118	0.10%
2024/05/06	0.1	159.50	0	0.00	159.50	0.1	2,118	0.01%
2024/05/03	6	161.33	0	0.00	158.00	6	2,117	0.28%
2024/05/02	0	160.50	0.7	160.35	160.50	-0.6	2,117	-0.03%
2024/04/30	1	158.48	1	158.50	158.50	0	2,127	0.00%
2024/04/29	1.1	158.25	1	155.50	159.00	0.1	2,132	0.01%
2024/04/26	1	152.00	1	152.50	153.00	0	2,157	0.00%
2024/04/25	3.1	153.64	2	153.75	152.50	1.1	2,172	0.05%
2024/04/24	4	154.75	0	0.00	153.50	4	2,194	0.18%
2024/04/23	1.1	154.92	1	154.50	155.00	0.1	2,234	0.01%
2024/04/22	0.2	148.23	0	0.00	149.00	0.2	2,232	0.01%
2024/04/19	5.2	153.53	1	147.50	145.50	4.2	2,196	0.19%
2024/04/18	1	158.47	0.2	159.50	157.00	0.9	2,122	0.04%
2024/04/17	3.3	159.89	2	157.51	158.00	1.3	2,098	0.06%
2024/04/16	4.6	159.39	2	158.29	159.00	2.6	2,084	0.12%
2024/04/15	2.5	167.18	0	0.00	166.00	2.5	2,027	0.12%
2024/04/12	2.1	173.08	0	0.00	172.00	2.1	1,995	0.11%
2024/04/11	3.2	175.38	2	177.00	175.50	1.2	1,988	0.06%
2024/04/09	2.1	174.47	1	175.50	173.50	1.1	2,053	0.05%
2024/04/08	1	174.50	2	176.50	174.00	-1	2,046	-0.05%
2024/04/03	0.1	171.50	0	0.00	172.00	0.1	2,026	0.01%
2024/04/01	3	175.50	0	0.00	172.50	3	2,083	0.14%
2024/03/29	0	0.00	3	175.17	175.50	-3	2,047	-0.15%
2024/03/28	2.4	174.09	0	174.00	174.00	2.4	2,049	0.12%
2024/03/27	1	174.50	3	174.83	174.00	-2	2,041	-0.10%
2024/03/26	3.1	173.86	2	177.00	171.00	1.1	2,022	0.06%
2024/03/25	1	175.00	1	174.50	173.00	0	2,009	0.00%
2024/03/22	1.1	173.42	0	0.00	172.50	1.1	2,007	0.05%
2024/03/21	1.1	168.86	2.3	172.98	172.50	-1.1	2,006	-0.06%
2024/03/20	1.2	166.27	2	167.00	167.00	-0.8	2,021	-0.04%
2024/03/19	2.3	165.24	1	166.50	165.00	1.3	2,029	0.06%
2024/03/18	1	165.02	0	0.00	165.00	1	2,039	0.05%
2024/03/15	2	167.50	1	169.00	168.00	1	2,045	0.05%
2024/03/14	1.5	168.74	2	169.50	168.00	-0.5	2,049	-0.02%
2024/03/13	5.4	168.40	1	171.50	167.00	4.4	2,040	0.21%
2024/03/12	4	171.25	2	172.75	171.00	2	2,034	0.10%
2024/03/11	3.2	170.88	3	172.83	170.50	0.2	2,075	0.01%
2024/03/08	9.5	177.69	6.1	184.50	171.00	3.4	2,127	0.16%
2024/03/07	3.3	169.75	11.1	176.76	184.00	-7.7	2,013	-0.38%
2024/03/06	2	168.75	1	170.50	167.50	1	1,906	0.05%
2024/03/05	1.1	169.06	0.1	170.00	168.50	1.1	1,922	0.06%
2024/03/04	5	170.90	0	0.00	171.00	5	1,918	0.26%
2024/03/01	2.1	174.98	0	0.00	174.00	2.1	1,908	0.11%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	5	179.50	0	0.00	177.00	5	1,975	0.25%
2024/02/26	9	180.00	11	180.68	181.00	-2	1,996	-0.10%
2024/02/23	0.1	177.00	0	0.00	176.50	0.1	2,029	0.00%
2024/02/22	2.1	176.26	0	0.00	175.50	2.1	2,078	0.10%
2024/02/21	1	180.00	1.3	180.88	177.00	-0.3	2,111	-0.01%
2024/02/19	1.1	179.89	1	178.01	178.00	0	2,289	0.00%
2024/02/16	0	174.28	6	175.67	177.00	-6	2,342	-0.26%
2024/02/15	0.3	172.31	0	0.00	173.00	0.3	2,486	0.01%
2024/02/05	2	173.75	0	0.00	172.50	2	2,681	0.07%
2024/02/02	1.1	174.05	2	175.00	174.00	-0.9	3,394	-0.03%
2024/02/01	0.1	173.50	0	0.00	173.00	0.1	3,628	0.00%
2024/01/31	2	172.50	2	173.00	173.00	0	4,077	0.00%
2024/01/30	5	174.50	3	174.17	172.50	2	4,184	0.05%
2024/01/29	1	174.00	0	175.50	175.50	1	4,197	0.02%
2024/01/26	0	0.00	2	176.00	176.50	-2	4,221	-0.05%
2024/01/25	2	174.25	0	0.00	174.00	2	4,249	0.05%
2024/01/24	3	176.67	0	0.00	176.50	3	4,272	0.07%
2024/01/23	1	178.00	0	0.00	179.50	1	4,318	0.02%
2024/01/22	4	181.00	6	181.08	179.50	-2	4,396	-0.05%
2024/01/19	1	174.50	1	177.00	175.50	0	4,512	0.00%
2024/01/17	3.5	173.18	0	0.00	172.50	3.5	4,637	0.07%
2024/01/16	1	178.00	0.1	178.00	177.50	0.9	4,672	0.02%
2024/01/15	0	0.00	1	182.00	182.50	-1	4,718	-0.02%
2024/01/12	2	182.75	3	181.00	180.00	-1	4,792	-0.02%
2024/01/11	1	184.00	2	182.50	184.00	-1	4,915	-0.02%
2024/01/10	1	181.50	1	183.00	183.50	0	4,917	0.00%
2024/01/08	1	183.00	1	184.50	183.50	0	4,950	0.00%
2024/01/05	1.1	184.10	1	185.50	184.50	0.1	4,950	0.00%
2024/01/04	3.2	186.47	0	187.50	183.00	3.2	4,935	0.06%
2024/01/03	2	194.25	2	194.50	192.00	0	4,867	0.00%
2024/01/02	0.1	194.00	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	0	0.00	1	193.00	194.50	-1	4,868	-0.02%
2023/12/28	2	194.00	0	0.00	192.50	2	4,892	0.04%
2023/12/27	4	199.50	3	200.50	196.50	1	4,874	0.02%
2023/12/26	1	197.00	2	195.75	197.00	-1	4,828	-0.02%
2023/12/22	0	0.00	4.1	193.63	194.50	-4.1	4,819	-0.08%
2023/12/21	1.1	190.52	2	192.75	192.50	-1	4,830	-0.02%
2023/12/20	1	191.50	2	193.00	191.50	-1	4,828	-0.02%
2023/12/19	2	191.25	0	0.00	191.50	2	4,825	0.04%
2023/12/18	2	195.75	1	197.50	193.50	1	4,828	0.02%
2023/12/15	1	193.50	3	194.17	196.50	-2	4,818	-0.04%
2023/12/14	3	193.50	4	195.00	193.00	-1	4,797	-0.02%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	1	193.00	1.3	195.00	194.50	-0.3	4,793	-0.01%
2023/12/11	0.1	192.25	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	3.1	193.67	2	194.00	193.50	1.1	4,776	0.02%
2023/12/06	1.1	195.18	0	0.00	195.50	1.1	4,769	0.02%
2023/12/05	3	199.67	3	198.84	198.00	0	4,730	0.00%
2023/12/04	2	205.25	2	208.00	205.00	0	4,664	0.00%
2023/12/01	2	205.75	0	0.00	205.00	2	4,661	0.04%
2023/11/30	1	208.00	1	205.00	205.00	0	4,703	0.00%
2023/11/29	0	0.00	1.1	205.71	208.00	-1.1	4,676	-0.02%
2023/11/28	1.2	204.50	0	0.00	204.00	1.2	4,681	0.03%
2023/11/27	3.1	207.92	4	207.63	204.00	-0.9	4,723	-0.02%
2023/11/24	1	204.00	1	204.00	205.00	0	4,718	0.00%
2023/11/22	5	207.30	6	206.42	204.50	-1	4,667	-0.02%
2023/11/21	8.3	204.64	6	204.92	205.50	2.3	4,608	0.05%
2023/11/20	0	0.00	5	206.90	206.00	-5	4,561	-0.11%
2023/11/17	12	206.88	6	206.50	206.50	6	4,525	0.13%
2023/11/16	5	214.40	3.8	213.50	211.50	1.3	4,449	0.03%
2023/11/15	3	215.17	12.1	214.54	214.00	-9.1	4,358	-0.21%
2023/11/14	15.1	213.33	18.3	211.98	211.50	-3.2	4,298	-0.07%
2023/11/13	14	218.46	12	219.54	218.00	2	4,157	0.05%
2023/11/10	28.1	234.03	35.7	229.64	220.50	-7.5	3,987	-0.19%
2023/11/09	4.5	227.73	4	227.89	230.50	0.4	3,300	0.01%
2023/11/08	6	229.25	11.5	224.61	226.50	-5.5	3,149	-0.17%
2023/11/06	4.5	196.00	1	197.50	198.00	3.5	2,615	0.13%
2023/11/03	0	0.00	2	194.75	193.00	-2	2,610	-0.08%
2023/11/02	7	194.14	9	192.22	192.00	-2	2,602	-0.08%
2023/11/01	3	196.83	3	196.50	195.50	0	2,578	0.00%
2023/10/31	1.1	197.37	3.1	197.28	196.00	-2	2,560	-0.08%
2023/10/30	6.2	198.47	7	198.43	198.00	-0.8	2,538	-0.03%
2023/10/27	2.1	195.52	3.2	202.44	203.50	-1.1	2,469	-0.04%
2023/10/26	8.1	196.72	6	196.00	197.00	2.1	2,330	0.09%
2023/10/25	1	196.00	2	194.25	194.50	-1	2,262	-0.04%
2023/10/24	1	187.00	0	0.00	189.50	1	2,193	0.05%
2023/10/23	2	188.00	3	190.83	189.00	-1	2,128	-0.05%
2023/10/20	1	185.50	0.2	193.00	183.50	0.8	2,068	0.04%
2023/10/19	0	0.00	3.3	186.55	190.50	-3.3	1,999	-0.16%
2023/10/17	1	181.00	0	0.00	180.00	1	1,942	0.05%
2023/10/16	1	172.01	2	177.75	181.50	-1	1,970	-0.05%
2023/10/13	1	173.50	0	0.00	173.50	1	1,970	0.05%
2023/10/12	0.1	176.00	2	175.75	176.00	-1.9	2,041	-0.09%
2023/10/05	0	0.00	1	174.50	174.00	-1	2,162	-0.05%
2023/10/04	1.2	170.82	1	169.00	168.50	0.2	2,161	0.01%
2023/10/03	2.1	173.29	1	173.00	172.00	1.1	2,159	0.05%
2023/10/02	1	174.50	1	176.50	176.50	0	2,162	0.00%
2023/09/28	1	173.50	1	176.50	174.50	0	2,192	0.00%
2023/09/27	0	0.00	1	177.50	177.00	-1	2,192	-0.05%
2023/09/26	2	175.25	0	0.00	173.50	2	2,207	0.09%
2023/09/25	3	180.17	1	181.50	178.50	2	2,234	0.09%
2023/09/22	1	175.00	3	175.33	176.50	-2	2,249	-0.09%
2023/09/21	1.3	178.70	1	177.00	176.50	0.3	2,291	0.01%
2023/09/20	1.1	179.00	1	182.00	179.50	0.1	2,317	0.00%
2023/09/19	1.1	181.10	0	0.00	181.00	1.1	2,392	0.05%
2023/09/18	1	187.00	1	186.00	185.00	0	2,399	0.00%
2023/09/14	1	181.00	5	182.90	183.00	-4	2,393	-0.17%
2023/09/13	1	181.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	1.2	178.08	0	0.00	180.50	1.2	2,467	0.05%
2023/09/08	4	175.75	3	178.67	179.00	1	2,525	0.04%
2023/09/07	2	177.75	1	177.50	177.50	1	2,525	0.04%
2023/09/06	4.1	181.95	1	179.00	179.00	3.1	2,527	0.12%
2023/09/05	2.1	185.86	0	0.00	181.50	2.1	2,517	0.08%
2023/08/31	2	199.25	1	198.00	198.50	1	2,460	0.04%
2023/08/30	0	0.00	0.4	197.50	198.00	-0.4	2,432	-0.02%
2023/08/25	0.8	181.50	0	0.00	181.50	0.8	2,464	0.03%
2023/08/22	1	187.50	2	185.25	183.50	-1	2,514	-0.04%
2023/08/21	1	187.50	1	188.50	188.50	0	2,508	0.00%
2023/08/16	1	187.00	0	0.00	186.50	1	2,565	0.04%
2023/08/15	0.1	180.71	2.1	181.00	181.00	-2	2,577	-0.08%
2023/08/14	5.8	175.37	12.4	173.76	175.50	-6.7	2,569	-0.26%
2023/08/10	4	183.50	4	186.00	183.50	0	2,549	0.00%
2023/08/09	0	0.00	2.5	182.39	184.00	-2.5	2,603	-0.10%
2023/08/08	1	186.50	0	0.00	184.00	1	2,733	0.04%
2023/08/04	1	188.50	1	189.50	192.00	0	2,751	0.00%
2023/08/02	2.5	191.95	0	0.00	189.00	2.5	2,769	0.09%
2023/08/01	0.1	197.00	0.1	194.50	194.50	-0.1	2,774	0.00%
2023/07/31	0.5	195.91	0.1	197.00	194.00	0.4	2,788	0.01%
2023/07/28	4	196.25	0	0.00	198.50	4	2,811	0.14%
2023/07/27	0.1	201.50	0	0.00	200.00	0.1	2,815	0.00%
2023/07/26	1.3	202.62	1	203.00	200.50	0.3	2,866	0.01%
2023/07/25	0.1	207.00	0	0.00	206.50	0.1	2,920	0.00%
2023/07/24	0.7	207.00	0	0.00	203.50	0.7	2,952	0.02%
2023/07/21	1	205.00	0.3	211.00	205.00	0.7	3,004	0.02%
2023/07/20	1	207.50	0	0.00	211.00	1	3,059	0.03%
2023/07/18	0	0.00	1	205.50	202.50	-1	3,198	-0.03%
2023/07/17	1	211.00	2	209.50	210.00	-1	3,305	-0.03%
2023/07/14	1	197.00	0	0.00	198.00	1	3,325	0.03%
2023/07/13	2.2	197.14	1	194.00	192.50	1.2	3,351	0.04%
2023/07/12	0.3	203.70	0	0.00	202.00	0.3	3,306	0.01%
2023/07/10	0	0.00	1	208.50	208.00	-1	3,550	-0.03%
2023/07/07	1	205.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	1.1	210.36	1	205.50	206.00	0.1	3,553	0.00%
2023/07/05	0	0.00	1	210.00	209.00	-1	3,565	-0.03%
2023/07/04	1	214.50	1	211.50	210.00	0	3,591	0.00%
2023/07/03	5.5	211.21	4	211.75	212.00	1.5	3,680	0.04%
2023/06/30	1.1	217.00	0	0.00	216.00	1.1	3,717	0.03%
2023/06/29	0.1	220.50	0	0.00	220.00	0.1	3,780	0.00%
2023/06/28	4	218.88	2	218.25	219.50	2	3,832	0.05%
2023/06/27	2	220.00	2	225.25	220.00	0	3,894	0.00%
2023/06/21	2.3	211.17	1	211.00	210.00	1.3	3,958	0.03%
2023/06/19	1.6	218.27	0	0.00	216.00	1.6	4,100	0.04%
2023/06/15	5.1	230.59	0	0.00	230.50	5.1	4,089	0.12%
2023/06/14	0.1	244.00	0	244.00	236.50	0.1	4,092	0.00%
2023/06/13	0	0.00	0.2	241.00	240.00	-0.2	4,160	0.00%
2023/06/12	1	239.99	2	239.25	241.00	-1	4,192	-0.02%
2023/06/09	1	234.54	1	239.00	239.00	0	4,250	0.00%
2023/06/08	1	234.00	0	0.00	233.50	1	4,314	0.02%
2023/06/07	1	242.00	0	0.00	240.00	1	4,362	0.02%
2023/06/05	1	237.00	0	0.00	236.00	1	4,402	0.02%
2023/06/02	0	0.00	1	238.50	239.50	-1	4,415	-0.02%
2023/05/29	0.1	224.50	0	0.00	224.50	0.1	4,590	0.00%
2023/05/26	1.1	222.34	10	219.50	220.50	-8.9	4,667	-0.19%
2023/05/24	3	227.00	0	0.00	228.50	3	4,820	0.06%
2023/05/23	1	229.50	1	230.00	232.00	0	4,877	0.00%
2023/05/22	4.1	227.65	4	228.13	228.50	0.1	5,161	0.00%
2023/05/19	1.1	224.41	1	222.00	223.50	0.1	5,168	0.00%
2023/05/18	2	228.00	1	227.50	227.00	1	5,181	0.02%
2023/05/17	1	228.00	0	0.00	229.00	1	5,214	0.02%
2023/05/15	0.2	221.46	0	0.00	221.00	0.2	5,360	0.00%
2023/05/12	6.6	224.42	6	224.50	224.00	0.6	5,465	0.01%
2023/05/11	1	237.01	0	0.00	237.00	1	5,589	0.02%
2023/05/08	1.1	244.68	0	0.00	239.50	1.1	6,142	0.02%
2023/05/03	2.1	246.28	1	247.50	245.50	1	6,438	0.02%
2023/05/02	0	0.00	3.2	249.81	248.50	-3.2	6,613	-0.05%
2023/04/28	3	244.33	1	242.00	241.00	2	6,638	0.03%
2023/04/27	1	239.49	0	0.00	238.00	1	6,675	0.02%
2023/04/26	3.3	237.39	7.1	237.80	239.50	-3.8	6,749	-0.06%
2023/04/25	4.3	245.70	2	242.75	242.00	2.3	6,763	0.03%
2023/04/24	4.1	252.39	0.2	255.00	251.00	3.9	6,839	0.06%
2023/04/21	12.8	260.52	9	260.56	253.00	3.8	6,882	0.05%
2023/04/20	14.2	278.22	8	271.88	270.50	6.2	6,820	0.09%
2023/04/19	1	282.50	2	281.50	281.00	-1	6,745	-0.01%
2023/04/17	0.2	273.10	0	0.00	275.00	0.2	6,722	0.00%
2023/04/14	2.2	275.77	0	277.00	274.50	2.2	6,774	0.03%
2023/04/13	1.2	280.42	4.7	278.13	279.00	-3.5	6,768	-0.05%
2023/04/12	0	0.00	0.1	270.00	270.00	-0.1	6,699	0.00%
2023/04/11	0.1	267.50	0	0.00	267.00	0.1	6,935	0.00%
2023/04/10	9.3	269.84	0	0.00	267.50	9.3	7,068	0.13%
2023/04/07	1	272.50	0.1	272.00	272.50	0.9	7,142	0.01%
2023/04/06	0	0.00	4.2	271.29	271.50	-4.2	7,293	-0.06%
2023/03/31	4	269.00	6	272.83	267.00	-2	7,420	-0.03%
2023/03/30	9	269.94	11	269.86	270.50	-2	7,521	-0.03%
2023/03/29	1.1	269.18	2.3	269.83	270.50	-1.2	7,523	-0.02%
2023/03/28	5.5	268.85	5	270.40	261.50	0.5	7,530	0.01%
2023/03/27	0.1	268.50	0.5	270.00	269.00	-0.4	7,510	-0.01%
2023/03/24	1.2	260.83	3.3	267.18	269.00	-2.1	7,561	-0.03%
2023/03/23	2.2	265.04	2.2	261.99	261.50	0	7,602	0.00%
2023/03/22	0	0.00	1.1	259.45	260.50	-1.1	7,652	-0.01%
2023/03/20	0.5	251.50	5	252.80	254.50	-4.5	7,799	-0.06%
2023/03/17	0	0.00	0.1	254.50	254.00	-0.1	7,964	0.00%
2023/03/16	6.1	254.30	3	255.00	250.50	3.1	8,051	0.04%
2023/03/15	0	0.00	2.1	256.60	260.00	-2.1	8,245	-0.03%
2023/03/14	1.1	253.61	0.2	262.00	253.50	0.9	8,611	0.01%
2023/03/13	0.2	249.38	1	251.00	256.50	-0.8	8,663	-0.01%
2023/03/10	2.5	258.09	1	259.50	258.50	1.5	8,801	0.02%
2023/03/09	2.2	264.87	2	264.26	264.00	0.1	8,933	0.00%
2023/03/08	1.1	265.05	0	0.00	264.00	1.1	9,027	0.01%
2023/03/07	2.1	267.52	0	0.00	267.00	2.1	9,226	0.02%
2023/03/06	4	269.00	4.1	269.51	269.50	-0.1	9,523	0.00%
2023/03/03	0	0.00	0.2	269.00	267.00	-0.2	9,807	0.00%
2023/03/02	0	264.50	0	0.00	270.50	0	10,128	0.00%
2023/03/01	2	262.50	0	264.00	261.00	2	10,406	0.02%
2023/02/24	3.2	262.89	3	263.00	262.00	0.2	10,537	0.00%
2023/02/23	5.1	266.49	5.1	266.62	266.50	0	10,644	0.00%
2023/02/22	8.7	268.64	1	274.00	266.00	7.7	10,847	0.07%
2023/02/21	4.2	278.44	1	276.00	276.00	3.2	10,908	0.03%
2023/02/20	16.1	289.60	8	293.69	280.00	8.1	10,971	0.07%
2023/02/17	2.3	275.63	1	279.50	275.50	1.3	10,752	0.01%
2023/02/16	0	0.00	2	277.75	276.00	-2	10,823	-0.02%
2023/02/15	1	271.51	0	0.00	271.50	1	11,086	0.01%
2023/02/14	2	272.75	3.1	277.92	271.00	-1.1	11,150	-0.01%
2023/02/13	6	284.67	1	285.50	278.00	5	11,115	0.04%
2023/02/10	3.1	284.49	5	286.80	290.00	-2	11,131	-0.02%
2023/02/09	2	287.50	4.1	285.86	284.00	-2.1	11,049	-0.02%
2023/02/08	7.1	289.49	10.5	287.60	288.00	-3.5	10,875	-0.03%
2023/02/07	2	272.50	4	269.75	273.00	-2	10,684	-0.02%
2023/02/06	4	268.00	6	269.33	265.00	-2	10,695	-0.02%
2023/02/03	2	264.50	2	267.25	263.00	0	10,683	0.00%
2023/02/02	4	263.25	2	263.00	264.50	2	10,651	0.02%
2023/02/01	1	264.00	1	268.00	260.50	0	10,761	0.00%
2023/01/31	3	260.17	9.2	259.90	269.00	-6.2	10,777	-0.06%
2023/01/30	1	244.50	2	247.50	250.50	-1	10,740	-0.01%
2023/01/17	3	242.52	4.1	244.38	244.50	-1.1	10,783	-0.01%
2023/01/16	8	237.25	9	238.06	241.00	-1	10,750	-0.01%
2023/01/13	1.1	227.59	0	0.00	232.00	1.1	10,720	0.01%
2023/01/12	7.8	227.98	11	228.00	226.50	-3.2	10,813	-0.03%
2023/01/11	2.3	240.05	3	239.00	237.00	-0.7	10,723	-0.01%
2023/01/10	2.2	240.75	0	0.00	238.00	2.2	10,760	0.02%
2023/01/09	1	246.00	0	0.00	245.00	1	10,832	0.01%
2023/01/06	1.2	241.79	0	0.00	241.50	1.2	10,935	0.01%
2023/01/05	2.2	242.35	0	0.00	240.00	2.2	11,118	0.02%
2023/01/04	5	243.90	2.1	244.43	240.00	2.9	11,199	0.03%
2023/01/03	0	0.00	0.2	248.00	244.50	-0.2	11,324	0.00%
2022/12/30	4	246.00	4	248.00	245.50	0	11,476	0.00%
2022/12/29	9.1	244.68	3.1	245.03	243.00	6	11,646	0.05%
2022/12/27	1	257.50	0	0.00	264.50	1	11,544	0.01%
2022/12/26	3.1	265.27	2	262.75	258.00	1.1	11,625	0.01%
2022/12/23	4	263.00	6	258.67	259.50	-2	11,716	-0.02%
2022/12/22	0.2	256.00	3	248.67	262.50	-2.8	11,692	-0.02%
2022/12/21	0.3	240.00	0	0.00	239.00	0.3	11,701	0.00%
2022/12/20	6	238.92	3.3	240.62	236.50	2.7	11,919	0.02%
2022/12/19	5.2	244.65	3.1	243.55	241.50	2.1	12,043	0.02%
2022/12/16	8.1	247.73	6	246.50	243.00	2.1	12,263	0.02%
2022/12/15	0.4	252.10	0	0.00	247.00	0.4	12,360	0.00%
2022/12/14	3	253.17	0.4	256.00	259.00	2.6	12,351	0.02%
2022/12/13	6.5	261.46	0	0.00	253.50	6.5	12,268	0.05%
2022/12/12	0.3	258.99	0	0.00	257.00	0.3	12,371	0.00%
2022/12/09	5.2	261.46	0	267.17	260.00	5.2	12,416	0.04%
2022/12/08	4	267.88	2	269.75	267.00	2	12,636	0.02%
2022/12/07	2.3	272.28	0.2	270.36	275.00	2.1	12,518	0.02%
2022/12/06	12.6	297.94	10	292.30	279.00	2.6	12,241	0.02%
2022/12/05	4.3	295.71	3	297.00	297.00	1.3	11,852	0.01%
2022/12/02	1.4	297.52	3.3	298.55	294.50	-2	11,746	-0.02%
2022/12/01	4	293.00	7	292.22	291.50	-3	11,544	-0.03%
2022/11/30	3	288.50	0	0.00	286.00	3	11,421	0.03%
2022/11/29	7.5	289.54	3	286.33	287.00	4.5	11,327	0.04%
2022/11/28	12	295.84	21.1	296.60	295.00	-9	11,112	-0.08%
2022/11/25	9.2	292.11	6	291.67	281.00	3.2	10,804	0.03%
2022/11/24	6.4	291.48	2.2	286.50	290.00	4.2	10,449	0.04%
2022/11/23	13.2	278.19	17.1	278.65	289.50	-3.9	10,134	-0.04%
2022/11/22	10.1	271.17	4	274.25	263.50	6.1	9,856	0.06%
2022/11/21	8.1	277.18	4	274.87	272.00	4.1	9,850	0.04%
2022/11/18	28	270.30	31.6	269.71	275.00	-3.5	10,149	-0.03%
2022/11/17	14	261.32	16.1	262.84	259.00	-2.1	10,200	-0.02%
2022/11/16	9	255.44	9	255.11	256.50	0	10,018	0.00%
2022/11/15	2	250.75	2	249.75	249.50	0	9,875	0.00%
2022/11/14	4	249.63	1	250.00	250.00	3	9,882	0.03%
2022/11/11	6.1	255.32	11.5	256.05	252.50	-5.4	9,777	-0.06%
2022/11/10	6	250.08	4	246.50	243.00	2	9,480	0.02%
2022/11/09	6.3	244.59	6	243.92	243.50	0.3	9,408	0.00%
2022/11/08	7	251.71	10.1	248.87	243.00	-3.1	9,350	-0.03%
2022/11/07	2	249.75	4	247.00	246.00	-2	9,252	-0.02%
2022/11/04	5	248.00	5.1	247.49	247.50	-0.1	9,160	0.00%
2022/11/03	5	242.10	2	245.03	246.00	3	9,077	0.03%
2022/11/02	5	243.20	4.2	241.00	242.00	0.8	8,948	0.01%
2022/11/01	3	238.51	5.1	239.69	239.50	-2.1	8,813	-0.02%
2022/10/31	4	229.63	4.2	230.21	228.00	-0.2	8,684	0.00%
2022/10/28	3.6	228.10	4.2	229.64	223.50	-0.6	8,605	-0.01%
2022/10/27	4.2	228.74	7.2	227.89	232.00	-3	8,456	-0.04%
2022/10/26	2.1	209.26	2	210.50	211.00	0.1	8,310	0.00%
2022/10/25	1.8	213.22	1	215.50	210.50	0.8	8,172	0.01%
2022/10/24	0	0.00	2.4	220.46	216.00	-2.4	8,071	-0.03%
2022/10/21	3	220.02	0	223.50	215.00	3	8,033	0.04%
2022/10/20	5.6	223.65	1	223.50	227.50	4.6	7,981	0.06%
2022/10/19	1.2	231.75	1	232.50	231.50	0.2	7,930	0.00%
2022/10/18	2	244.98	0	0.00	235.00	2	8,021	0.03%
2022/10/17	1.7	229.53	51.4	230.06	239.00	-49.7	7,948	-0.63%
2022/10/14	0	0.00	0.2	245.00	243.50	-0.2	7,828	0.00%
2022/10/13	3.6	245.17	7	236.68	234.50	-3.4	7,680	-0.04%
2022/10/12	1	246.20	3.4	245.86	252.00	-2.3	7,490	-0.03%
2022/10/11	6.2	246.61	5.1	255.22	244.50	1.1	7,338	0.01%
2022/10/07	8	259.01	8	264.56	257.00	0	7,142	0.00%
2022/10/06	12	256.42	10.2	258.14	259.50	1.8	6,921	0.03%
2022/10/05	6	239.00	6.5	244.74	245.50	-0.5	6,664	-0.01%
2022/10/04	2.1	236.45	2	240.50	240.00	0.1	6,523	0.00%
2022/10/03	9.7	241.02	4	236.53	233.50	5.7	6,429	0.09%
2022/09/30	2.1	243.41	2	245.50	252.50	0.1	6,262	0.00%
2022/09/29	2.1	245.20	8.2	245.41	248.50	-6.1	6,058	-0.10%
2022/09/28	1.1	230.73	0	0.00	226.00	1.1	6,101	0.02%
2022/09/27	5.6	235.61	4	239.63	242.50	1.6	5,982	0.03%
2022/09/26	9.6	254.16	2	246.50	245.50	7.6	5,789	0.13%
2022/09/23	11	265.64	13	267.08	267.00	-2	5,652	-0.04%
2022/09/22	7	256.64	5	257.90	259.50	2	5,536	0.04%
2022/09/21	1.2	259.04	0	263.50	256.00	1.2	5,413	0.02%
2022/09/20	1.1	260.45	0.2	258.92	260.00	0.9	5,457	0.02%
2022/09/19	5.4	260.11	1.3	261.01	260.50	4	5,550	0.07%
2022/09/16	4.2	274.28	7	274.36	271.50	-2.8	5,538	-0.05%
2022/09/15	3.3	295.28	4	292.13	272.50	-0.7	5,476	-0.01%
2022/09/14	0	0.00	3.1	289.73	293.50	-3.1	5,213	-0.06%
2022/09/13	0	285.00	0	287.00	285.00	0	5,377	0.00%
2022/09/12	0	291.00	0.1	282.88	291.50	-0.1	5,613	0.00%
2022/09/08	0	0.00	0.2	284.55	284.50	-0.2	5,739	0.00%
2022/09/07	0	0.00	3.4	262.99	278.00	-3.4	5,901	-0.06%
2022/09/06	1	256.62	10	263.00	268.50	-9	6,023	-0.15%
2022/09/05	0	282.68	4	289.88	277.50	-4	5,984	-0.07%
2022/09/02	0	290.56	0	0.00	290.00	0	6,020	0.00%
2022/09/01	0	296.00	3	300.00	298.00	-3	6,041	-0.05%
2022/08/31	0	294.50	0.1	294.00	296.00	-0.1	6,113	0.00%
2022/08/30	1.1	283.82	0	0.00	283.50	1.1	6,091	0.02%
2022/08/29	0	281.19	2.8	285.15	284.00	-2.8	6,049	-0.05%
2022/08/26	0.1	270.72	5	282.60	284.00	-4.9	6,011	-0.08%
2022/08/25	14.1	255.05	14.1	256.31	260.00	0.1	5,879	0.00%
2022/08/24	13	239.46	8	238.81	242.50	5	5,411	0.09%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/19	0	0.00	2.4	182.65	182.50	-2.4	5,540	-0.04%
2022/08/18	0.1	172.50	1.2	172.43	172.50	-1.1	5,483	-0.02%
2022/08/17	0	170.76	0	0.00	170.00	0	5,480	0.00%
2022/08/16	0.1	173.71	2.1	173.33	172.00	-1.9	5,474	-0.04%
2022/08/15	2	173.50	0	0.00	173.50	2	5,445	0.04%
2022/08/12	1	173.50	3.2	171.60	171.00	-2.1	5,465	-0.04%
2022/08/11	0	169.63	0	0.00	169.50	0	5,443	0.00%
2022/08/10	1.1	170.05	0	0.00	169.00	1.1	5,476	0.02%
2022/08/09	0	170.81	0	171.50	170.50	0	5,486	0.00%
2022/08/08	0	170.75	0	171.00	171.00	0	5,499	0.00%
2022/08/05	0	172.50	0.3	173.39	175.50	-0.2	5,508	0.00%
2022/08/04	0.1	168.94	0.4	170.63	170.50	-0.3	5,515	-0.01%
2022/08/03	0.3	171.00	4.2	172.25	171.00	-3.9	5,501	-0.07%
2022/08/02	0.3	177.56	3	173.50	174.50	-2.7	5,476	-0.05%
2022/08/01	2.1	183.51	0	0.00	183.50	2.1	5,417	0.04%
2022/07/29	2	189.48	3	188.00	188.50	-1	5,399	-0.02%
2022/07/28	4.1	188.82	4	189.38	189.00	0.1	5,378	0.00%
2022/07/27	2	184.75	2.2	185.87	186.00	-0.2	5,356	0.00%
2022/07/26	1.3	192.59	1	196.00	186.00	0.3	5,374	0.01%
2022/07/25	1.3	191.97	6	197.17	191.50	-4.7	5,264	-0.09%
2022/07/22	0.1	184.51	0.1	185.00	186.00	0	5,086	0.00%
2022/07/21	1.1	178.98	1.3	179.42	183.00	-0.2	5,044	0.00%
2022/07/20	0.2	174.09	0	0.00	175.00	0.2	5,017	0.00%
2022/07/19	0.2	173.17	0	0.00	172.50	0.2	5,040	0.00%
2022/07/18	0	171.00	0	0.00	170.50	0	5,130	0.00%
2022/07/15	1.1	169.41	2	167.50	167.00	-0.9	5,191	-0.02%
2022/07/14	1.2	167.59	1	169.50	169.50	0.2	5,183	0.00%
2022/07/13	1	170.00	3.2	169.66	168.00	-2.2	5,179	-0.04%
2022/07/12	3.2	168.43	1	165.50	165.50	2.2	5,165	0.04%
2022/07/11	1.1	170.31	0.2	170.68	170.00	0.9	5,144	0.02%
2022/07/08	0.1	170.08	0	170.00	168.00	0.1	5,123	0.00%
2022/07/07	2.8	166.52	2.6	164.55	168.50	0.2	5,106	0.00%
2022/07/06	14.7	177.31	11.2	174.40	167.00	3.6	5,043	0.07%
2022/07/05	11.1	172.34	11.5	168.69	174.00	-0.4	4,805	-0.01%
2022/07/04	2.5	159.74	0.3	159.77	158.50	2.2	4,743	0.05%
2022/07/01	2.3	172.80	1	177.50	169.00	1.3	4,661	0.03%
2022/06/30	64.2	190.11	104.2	183.81	175.50	-40	4,584	-0.87%	大賣/
2022/06/29	32.1	189.92	32	192.28	194.00	0.1	4,421	0.00%
2022/06/28	38	199.07	22.2	202.49	188.50	15.9	4,393	0.36%
2022/06/27	8.2	205.02	1	203.00	203.00	7.2	4,263	0.17%
2022/06/24	4.5	208.79	5	206.20	210.00	-0.6	4,158	-0.01%
2022/06/23	26	199.37	0	0.00	197.00	26	3,977	0.65%
2022/06/22	1	201.00	1	198.00	197.00	0	3,908	0.00%
2022/06/21	5.1	198.99	11.1	199.68	200.00	-6.1	3,759	-0.16%
2022/06/20	7.2	196.90	5	197.80	189.50	2.2	3,582	0.06%
2022/06/17	2	192.25	3	191.83	194.00	-1	3,349	-0.03%
2022/06/16	7	190.07	15.5	188.92	192.00	-8.5	3,257	-0.26%
2022/06/15	5	179.80	5.5	183.27	180.50	-0.5	3,170	-0.02%
2022/06/14	2	171.00	0	0.00	172.00	2	3,083	0.06%
2022/06/13	4.2	175.77	2	172.75	172.00	2.2	3,072	0.07%
2022/06/10	8	183.31	2	181.75	180.50	6	3,038	0.20%
2022/06/09	1	181.00	3	180.33	181.00	-2	3,000	-0.07%
2022/06/08	1	171.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	0.2	172.67	0	0.00	171.50	0.2	2,923	0.01%
2022/06/06	1	181.00	0	0.00	175.00	1	2,920	0.03%
2022/06/01	0	184.50	0	0.00	183.50	0	2,916	0.00%
2022/05/31	1.1	184.07	0	0.00	189.50	1.1	2,896	0.04%
2022/05/30	0	182.00	0	0.00	184.00	0	2,518	0.00%
2022/05/26	0.1	179.00	1	183.00	181.00	-1	2,461	-0.04%
2022/05/24	1	180.00	0	0.00	176.50	1	2,455	0.04%
2022/05/23	0	0.00	1	181.50	180.00	-1	2,449	-0.04%
2022/05/20	2.1	178.96	0	0.00	180.50	2.1	2,465	0.08%
2022/05/19	1.2	177.83	0	0.00	177.50	1.2	2,435	0.05%
2022/05/18	1	181.00	1	183.50	181.50	0	2,433	0.00%
2022/05/17	0.1	183.50	1	182.50	180.00	-1	2,431	-0.04%
2022/05/16	0	0.00	0.1	186.00	184.50	-0.1	2,447	0.00%
2022/05/12	0	0.00	2	187.25	187.00	-2	2,418	-0.08%
2022/05/11	2	187.25	0	0.00	187.00	2	2,398	0.08%
2022/05/10	1.2	184.67	0	0.00	186.00	1.2	2,394	0.05%
2022/05/09	1	191.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.00	0	0.00	195.50	1	2,409	0.04%
2022/05/04	2	201.50	0	0.00	201.50	2	2,433	0.08%
2022/05/03	3	207.17	4	202.38	200.50	-1	2,428	-0.04%
2022/04/29	1	197.50	0	0.00	194.50	1	2,379	0.04%
2022/04/28	0	195.25	0	196.50	196.00	0	2,374	0.00%
2022/04/27	0.1	192.61	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	1.1	198.86	0	0.00	196.50	1.1	2,361	0.05%
2022/04/25	0.1	203.00	0	0.00	199.00	0.1	2,342	0.00%
2022/04/22	11	215.18	2	210.25	207.50	9	2,314	0.39%
2022/04/21	0	0.00	3	205.00	216.50	-3	2,211	-0.14%
2022/04/20	0.2	197.36	0	0.00	197.00	0.2	2,144	0.01%
2022/04/19	1.1	197.68	1	198.00	197.50	0.1	2,158	0.01%
2022/04/18	1.1	199.57	0	0.00	198.50	1.1	2,163	0.05%
2022/04/15	1.1	199.52	0	0.00	198.50	1.1	2,158	0.05%
2022/04/13	2	200.26	0	0.00	201.00	2	2,187	0.09%
2022/04/12	0.1	201.86	0	0.00	200.50	0.1	2,175	0.00%
2022/04/11	1.7	203.18	0	0.00	201.00	1.7	2,163	0.08%
2022/04/07	0	0.00	0.7	214.82	208.50	-0.7	2,188	-0.03%
2022/04/06	1.7	206.68	0	0.00	210.00	1.7	2,174	0.08%
2022/04/01	1	213.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	6	221.83	0	0.00	214.50	6	2,174	0.28%
2022/03/30	2	233.50	1.1	228.77	228.00	0.9	2,120	0.04%
2022/03/29	0	0.00	0	226.00	233.50	0	2,090	0.00%
2022/03/28	1	229.00	1	223.50	223.00	0	2,013	0.00%
2022/03/25	0	0.00	2	228.50	223.00	-2	2,011	-0.10%
2022/03/24	2	227.00	0	227.50	226.00	2	2,007	0.10%
2022/03/23	0.1	228.03	0	0.00	227.00	0.1	2,052	0.00%
2022/03/21	1	234.00	0	0.00	226.50	1	2,063	0.05%
2022/03/18	1	220.50	0	0.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	3.9	214.64	220.50	-3.9	2,031	-0.19%
2022/03/16	0.1	198.25	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	1.8	202.40	0	0.00	200.50	1.8	2,025	0.09%
2022/03/14	1.1	208.57	0	0.00	209.50	1.1	2,071	0.05%
2022/03/11	0.2	211.65	0	0.00	211.00	0.2	2,078	0.01%
2022/03/09	0	0.00	0.2	216.00	212.00	-0.2	2,133	-0.01%
2022/03/08	1.2	214.74	0	0.00	214.50	1.2	2,144	0.06%
2022/03/07	3.4	229.64	1	226.00	224.50	2.4	2,176	0.11%
2022/03/04	1.1	241.11	0	0.00	241.00	1.1	2,213	0.05%
2022/03/01	0	0.00	1	249.50	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	1.1	247.86	247.50	-1.1	2,822	-0.04%
2022/02/24	2.8	246.43	0	0.00	241.50	2.8	2,928	0.09%
2022/02/23	0	0.00	2	260.00	258.00	-2	2,994	-0.07%
2022/02/22	1.1	255.86	0	0.00	253.50	1.1	3,072	0.04%
2022/02/21	0	0.00	1	262.00	259.50	-1	3,182	-0.03%
2022/02/17	2	260.25	1	255.00	255.50	1	3,189	0.03%
2022/02/16	0.1	261.00	2	251.00	259.00	-1.9	3,164	-0.06%
2022/02/15	1	247.50	1	249.00	242.50	0	3,162	0.00%
2022/02/11	1	246.00	0	0.00	245.50	1	3,165	0.03%
2022/02/08	1	246.00	1	252.00	258.00	0	3,217	0.00%
2022/01/26	0	0.00	2	233.50	239.00	-2	3,366	-0.06%
2022/01/25	0.2	232.88	0.1	232.50	229.50	0.1	3,372	0.00%
2022/01/24	0.1	232.00	5.3	231.44	237.00	-5.2	3,368	-0.15%
2022/01/21	3.3	243.09	2	245.50	239.50	1.3	3,372	0.04%
2022/01/20	5.1	246.39	2	248.25	245.50	3.1	3,411	0.09%
2022/01/19	1	245.00	0.7	248.00	246.00	0.3	3,432	0.01%
2022/01/17	2	245.00	3	249.33	251.50	-1	3,479	-0.03%
2022/01/14	2.4	248.93	0	0.00	243.50	2.4	3,475	0.07%
2022/01/13	0	0.00	1	257.50	255.00	-1	3,491	-0.03%
2022/01/12	2.4	253.74	0	0.00	253.50	2.4	3,535	0.07%
2022/01/11	1.8	261.47	1	260.00	258.50	0.8	3,684	0.02%
2022/01/10	1.2	264.50	1	267.00	265.00	0.2	3,884	0.01%
2022/01/07	2.2	262.52	1	266.00	265.00	1.2	4,036	0.03%
2022/01/06	3.5	270.60	1	267.50	267.00	2.5	4,106	0.06%
2022/01/05	0	0.00	0.1	280.00	275.50	-0.1	4,098	0.00%
2022/01/04	0.1	278.20	1	282.00	277.00	-1	4,171	-0.02%
2022/01/03	1.2	278.65	2	278.50	278.00	-0.9	4,169	-0.02%
2021/12/30	2	290.00	2.1	286.14	287.50	-0.1	4,172	0.00%
2021/12/28	1	290.00	2.2	288.82	287.50	-1.2	4,165	-0.03%
2021/12/27	1.2	284.30	0	0.00	280.50	1.2	4,155	0.03%
2021/12/24	3	290.00	0	0.00	287.00	3	4,150	0.07%
2021/12/23	1.1	292.58	1	288.00	291.00	0.1	4,139	0.00%
2021/12/22	0.1	286.30	0	287.00	285.00	0	4,134	0.00%
2021/12/21	4.1	280.75	4.3	282.36	287.00	-0.2	4,126	0.00%
2021/12/20	1.3	285.91	0	0.00	284.00	1.3	4,100	0.03%
2021/12/17	0	0.00	2	299.00	291.50	-2	4,099	-0.05%
2021/12/16	3	290.00	3	288.50	288.50	0	4,111	0.00%
2021/12/15	1.1	290.53	2	291.25	288.50	-0.9	4,132	-0.02%
2021/12/14	9.3	288.25	2	282.50	285.00	7.3	4,111	0.18%
2021/12/13	4	305.25	1	302.00	301.50	3	4,023	0.07%
2021/12/10	1.1	304.91	1	303.00	302.00	0.1	4,003	0.00%
2021/12/09	0.1	299.50	1	300.50	297.50	-1	3,954	-0.02%
2021/12/08	6	301.67	4.1	303.15	300.50	1.9	3,946	0.05%
2021/12/07	1.1	294.95	0	0.00	295.00	1.1	3,877	0.03%
2021/12/06	2.1	302.71	9.1	299.25	296.50	-7	3,858	-0.18%
2021/12/03	13	290.08	9	293.67	291.00	4	3,806	0.11%
2021/12/02	12.1	296.54	15	290.30	289.50	-2.9	3,796	-0.08%
2021/12/01	8	290.81	2.1	295.86	289.00	5.9	3,773	0.16%
2021/11/30	3	283.17	3.2	284.31	297.50	-0.2	3,724	-0.01%
2021/11/29	9.2	288.40	6	280.67	275.50	3.2	3,654	0.09%
2021/11/26	3	306.33	7.3	308.74	306.00	-4.3	3,511	-0.12%
2021/11/25	11.6	317.81	4	309.50	298.00	7.6	3,390	0.22%
2021/11/24	3.2	311.65	6	315.32	326.50	-2.9	3,206	-0.09%
2021/11/23	2.2	298.14	6.4	311.84	297.00	-4.2	3,159	-0.13%
2021/11/22	5.2	300.23	7.1	301.69	299.50	-2	3,066	-0.06%
2021/11/19	3.4	281.32	2	284.23	283.00	1.4	2,965	0.05%
2021/11/18	2.2	274.89	5.4	280.07	282.50	-3.2	2,880	-0.11%
2021/11/17	0	0.00	1	259.98	257.00	-1	2,743	-0.04%
2021/11/16	2	257.75	4	257.62	252.00	-2	2,732	-0.07%
2021/11/15	1.2	255.17	0	255.00	256.00	1.2	2,735	0.04%
2021/11/12	2	254.50	4	255.24	256.50	-2	2,734	-0.07%
2021/11/11	1.1	245.55	0	0.00	245.50	1.1	2,711	0.04%
2021/11/10	0	0.00	10	248.70	250.00	-10	2,702	-0.37%
2021/11/09	1	247.00	3.1	250.92	254.00	-2.1	2,700	-0.08%
2021/11/08	0.1	243.50	0	251.50	244.50	0.1	2,702	0.00%
2021/11/05	10	241.40	4	244.25	241.00	6	2,675	0.22%
2021/11/04	3.1	245.42	2	242.75	243.00	1.1	2,653	0.04%
2021/11/03	10.2	255.92	2	250.00	250.00	8.2	2,616	0.31%
2021/11/02	0	0.00	2.2	274.23	277.50	-2.2	2,491	-0.09%
2021/11/01	0	0.00	1.1	261.91	262.00	-1.1	2,498	-0.04%
2021/10/29	0.2	263.02	4	269.00	262.00	-3.8	2,496	-0.15%
2021/10/28	0	0.00	5.4	263.93	269.50	-5.4	2,483	-0.22%
2021/10/27	1.2	256.42	2	245.00	245.00	-0.8	2,437	-0.03%
2021/10/26	1.3	266.00	3	262.00	262.00	-1.7	2,422	-0.07%
2021/10/25	2	264.00	0	0.00	266.00	2	2,451	0.08%
2021/10/22	0.1	248.00	1	254.00	254.50	-0.9	2,448	-0.04%
2021/10/21	1.1	246.27	1	245.00	255.00	0.1	2,459	0.00%
2021/10/20	0	0.00	1	254.00	255.00	-1	2,418	-0.04%
2021/10/19	4.1	234.59	4.1	233.17	239.00	0	2,374	0.00%
2021/10/18	1.2	225.04	2.3	232.91	233.00	-1.1	2,220	-0.05%
2021/10/15	3	204.67	5.2	206.75	214.50	-2.2	2,027	-0.11%
2021/10/14	0	0.00	1.2	195.09	197.00	-1.2	1,915	-0.06%
2021/10/13	0	0.00	1	177.50	179.50	-1	1,813	-0.06%
2021/10/12	0	0.00	3.3	180.35	180.50	-3.3	1,802	-0.18%
2021/10/08	1.1	167.91	0	0.00	168.50	1.1	1,733	0.06%
2021/10/07	1.1	167.55	1	167.50	167.50	0.1	1,747	0.01%
2021/10/06	2.7	170.97	0.1	170.00	166.00	2.6	1,734	0.15%
2021/10/05	0.5	173.67	0	0.00	172.00	0.5	1,741	0.03%
2021/10/04	0.2	180.00	0	0.00	177.00	0.2	1,739	0.01%
2021/10/01	0.1	183.00	0	0.00	183.00	0.1	1,741	0.01%
2021/09/29	0.2	186.83	0	0.00	185.00	0.2	1,788	0.01%
2021/09/28	0.1	190.75	0	0.00	189.50	0.1	1,813	0.01%
2021/09/27	1	192.00	1	190.00	190.00	0	1,844	0.00%
2021/09/23	1	195.50	0	0.00	192.50	1	1,957	0.05%
2021/09/22	0	0.00	1.1	183.62	184.50	-1.1	1,946	-0.06%
2021/09/17	2.1	183.98	0.7	184.67	183.00	1.4	1,966	0.07%
2021/09/16	2.7	185.72	1	184.00	183.50	1.7	1,971	0.09%
2021/09/15	0.3	186.67	0	0.00	185.00	0.3	1,981	0.02%
2021/09/14	0.2	188.25	2.1	188.82	186.00	-1.9	1,994	-0.09%
2021/09/13	2.4	190.42	0.1	193.50	189.50	2.3	2,017	0.11%
2021/09/10	0	0.00	0	192.50	190.00	0	2,025	0.00%
2021/09/09	0.1	190.50	0	0.00	191.00	0.1	2,061	0.00%
2021/09/08	0.1	191.00	0	0.00	190.50	0.1	2,066	0.00%
2021/09/03	1	196.00	1	191.50	191.50	0	2,220	0.00%
2021/08/27	1	203.50	1.1	204.14	195.50	-0.1	2,478	0.00%
2021/08/26	1	192.50	3.3	187.32	198.50	-2.3	2,377	-0.10%
2021/08/25	2.1	181.26	0	0.00	180.50	2.1	2,363	0.09%
2021/08/24	1.2	181.58	3	182.50	182.00	-1.8	2,375	-0.08%
2021/08/23	0.1	183.00	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	2	183.50	1	183.00	183.50	1	2,403	0.04%
2021/08/19	0.2	185.88	0	0.00	185.00	0.2	2,507	0.01%
2021/08/18	0.1	187.00	0	0.00	189.00	0.1	2,548	0.00%
2021/08/17	0	0.00	0.1	194.50	190.00	-0.1	2,560	0.00%
2021/08/13	1	193.50	0.1	194.20	195.00	0.9	2,607	0.03%
2021/08/12	0	0.00	0.1	191.00	193.00	-0.1	2,629	0.00%
2021/08/11	0.1	187.02	0	0.00	186.00	0.1	2,648	0.01%
2021/08/10	0.2	188.00	0	0.00	188.00	0.2	2,732	0.01%
2021/08/09	0.1	193.00	0	0.00	191.00	0.1	2,839	0.00%
2021/08/06	0	0.00	1.1	203.73	201.00	-1.1	2,891	-0.04%
2021/08/05	0	0.00	1	205.50	200.00	-1	2,990	-0.03%
2021/08/04	1	195.04	1.1	198.00	196.00	-0.1	3,147	0.00%
2021/08/03	0	0.00	1.1	197.95	198.00	-1.1	3,205	-0.03%
2021/08/02	1	194.00	1	193.50	195.00	0	3,261	0.00%
2021/07/30	2	193.50	2	193.50	193.00	0	3,320	0.00%
2021/07/29	0	0.00	4.2	186.36	193.00	-4.2	3,319	-0.13%
2021/07/28	3.2	182.52	1	180.50	179.50	2.2	3,294	0.07%
2021/07/27	2.1	187.81	0	0.00	185.00	2.1	3,317	0.06%
2021/07/26	1	193.52	0	0.00	192.50	1	3,381	0.03%
2021/07/23	1	196.00	1	197.50	196.00	0	3,441	0.00%
2021/07/22	1.1	195.64	6.1	195.09	195.50	-5	3,532	-0.14%
2021/07/21	0	0.00	2.4	200.64	197.00	-2.4	3,559	-0.07%
2021/07/20	4	202.75	1.1	206.50	201.50	3	3,588	0.08%
2021/07/19	6	203.08	0	0.00	203.00	6	3,582	0.17%
2021/07/15	0	0.00	1.1	209.90	206.50	-1.1	3,641	-0.03%
2021/07/14	6.1	201.65	0	0.00	203.50	6.1	3,670	0.17%
2021/07/13	11.8	208.04	0	0.00	203.50	11.8	3,681	0.32%
2021/07/12	8.2	207.06	3	210.17	209.00	5.2	3,690	0.14%
2021/07/08	2.4	209.78	1	210.50	209.00	1.4	3,712	0.04%
2021/07/07	2	209.50	1	209.50	209.50	1	3,724	0.03%
2021/07/06	5	213.30	1	213.50	211.00	4	3,739	0.11%
2021/07/05	2	219.75	0	0.00	219.00	2	3,756	0.05%
2021/07/02	1	225.00	0	0.00	225.00	1	3,753	0.03%
2021/07/01	1	226.00	0.1	235.50	227.50	0.9	3,753	0.02%
2021/06/30	0	0.00	2	229.50	232.00	-2	3,737	-0.05%
2021/06/29	4	220.63	1.1	221.85	219.00	2.9	3,729	0.08%
2021/06/28	0	0.00	1.6	219.06	221.00	-1.6	3,759	-0.04%
2021/06/23	2	206.50	2.1	208.64	207.50	-0.1	3,996	0.00%
2021/06/22	2	207.75	2	210.00	207.00	0	4,001	0.00%
2021/06/21	1	212.50	1	214.00	212.00	0	4,031	0.00%
2021/06/18	2	220.50	2	222.00	221.00	0	4,037	0.00%
2021/06/17	0	0.00	1	218.00	218.00	-1	4,021	-0.02%
2021/06/16	3.3	220.44	2	224.75	219.50	1.3	4,050	0.03%
2021/06/15	4.5	224.64	3	222.00	221.50	1.5	4,063	0.04%
2021/06/11	6.1	230.05	5	233.00	222.50	1.1	4,046	0.03%
2021/06/10	4	218.00	5.3	224.22	232.50	-1.3	3,944	-0.03%
2021/06/09	9	214.00	7.2	214.61	211.50	1.9	3,939	0.05%
2021/06/08	0.1	203.50	0	0.00	203.00	0.1	3,827	0.00%
2021/06/07	0.1	207.00	0	0.00	203.00	0.1	3,828	0.00%
2021/06/04	0	0.00	0.1	211.00	206.00	-0.1	3,813	0.00%
2021/06/03	0	0.00	0.1	206.00	204.50	-0.1	3,764	0.00%
2021/06/02	0	0.00	1	205.00	205.00	-1	3,770	-0.03%
2021/06/01	5	202.40	0	0.00	206.50	5	3,770	0.13%
2021/05/31	1	204.00	0	0.00	204.50	1	3,762	0.03%
2021/05/27	2	216.75	2	215.75	207.00	0	3,787	0.00%
2021/05/26	0	0.00	1	211.51	213.00	-1	3,736	-0.03%
2021/05/25	0	202.50	0	0.00	202.50	0	4,135	0.00%
2021/05/21	0.1	202.30	0	204.50	205.50	0	4,611	0.00%
2021/05/20	1	203.49	2	198.00	199.00	-1	4,576	-0.02%
2021/05/19	3.1	203.31	1	201.00	201.50	2.1	4,638	0.05%
2021/05/18	3.5	203.25	1.2	205.17	208.00	2.3	4,650	0.05%
2021/05/17	2.2	206.55	3.2	196.41	196.00	-1	4,676	-0.02%
2021/05/14	0.1	216.89	1.1	214.95	216.50	-1	4,659	-0.02%
2021/05/13	4.2	225.17	2.1	226.10	218.00	2.1	4,622	0.05%
2021/05/12	14.1	231.94	23.1	228.77	221.50	-9	4,591	-0.20%
2021/05/11	3	232.17	13.5	229.69	225.50	-10.5	4,442	-0.24%
2021/05/10	6	232.92	1	239.00	229.50	5	4,431	0.11%
2021/05/07	1	217.50	6	228.58	235.00	-5	4,396	-0.11%
2021/05/06	1.6	214.75	3	214.00	214.00	-1.4	4,359	-0.03%
2021/05/05	2	221.50	0	0.00	219.00	2	4,368	0.05%
2021/05/04	1	233.00	1	223.50	220.00	0	4,385	0.00%
2021/05/03	13	245.15	9.2	242.08	232.50	3.8	4,357	0.09%
2021/04/29	5	230.90	4	229.25	236.00	1	4,298	0.02%
2021/04/28	12	230.71	1	224.50	225.50	11	4,273	0.26%
2021/04/27	0	0.00	4	231.00	235.00	-4	4,205	-0.10%
2021/04/26	4	214.15	1	213.00	214.00	3	4,207	0.07%
2021/04/23	3.3	222.21	2	220.50	218.50	1.3	4,268	0.03%
2021/04/22	0	0.00	1	238.50	227.00	-1	4,327	-0.02%
2021/04/21	1	239.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	8.1	236.03	1	235.00	234.50	7.1	4,460	0.16%
2021/04/19	1.2	236.89	3	238.67	234.50	-1.9	4,516	-0.04%
2021/04/15	1.1	242.55	1	243.00	241.00	0.1	4,547	0.00%
2021/04/14	2.1	248.26	2	244.00	242.00	0.1	4,573	0.00%
2021/04/13	2.3	253.04	1	255.50	250.00	1.3	4,562	0.03%
2021/04/12	5	255.20	4	255.63	254.00	1	4,570	0.02%
2021/04/09	6	254.42	5	257.10	253.00	1	4,603	0.02%
2021/04/08	3	252.50	2.1	253.79	252.00	0.9	4,658	0.02%
2021/04/07	2.2	260.31	5	260.80	258.00	-2.8	4,685	-0.06%
2021/04/06	6.2	259.97	4.1	261.02	259.00	2.1	4,743	0.04%
2021/04/01	6.3	269.44	6	269.92	267.00	0.3	4,772	0.01%
2021/03/31	3.3	269.82	4	270.25	264.50	-0.7	4,761	-0.01%
2021/03/30	3	275.67	1.2	273.61	273.00	1.9	4,714	0.04%
2021/03/29	4	270.63	3.9	276.61	277.00	0.1	4,642	0.00%
2021/03/26	0.1	253.00	1	253.50	252.50	-0.9	4,518	-0.02%
2021/03/25	3	257.83	3	252.50	250.00	0	4,553	0.00%
2021/03/24	3.1	256.16	3	256.33	253.50	0.1	4,589	0.00%
2021/03/23	1	253.50	0	0.00	250.00	1	4,732	0.02%
2021/03/22	2.2	249.20	1	250.50	246.50	1.2	4,817	0.02%
2021/03/19	3.2	252.23	1.2	251.21	251.50	2	4,854	0.04%
2021/03/18	0	0.00	2	259.00	258.00	-2	4,961	-0.04%
2021/03/17	0.1	260.00	0	0.00	258.00	0.1	5,052	0.00%
2021/03/16	3.3	268.40	4	262.25	261.50	-0.8	5,156	-0.01%
2021/03/15	3.3	271.96	8	269.13	262.00	-4.7	5,168	-0.09%
2021/03/12	0.1	263.00	4	262.00	261.00	-3.9	5,193	-0.08%
2021/03/11	0.1	265.50	0.3	261.00	263.00	-0.2	5,235	0.00%
2021/03/10	0.3	252.00	0	0.00	252.00	0.3	5,273	0.01%
2021/03/09	4	253.00	0	0.00	252.00	4	5,325	0.08%
2021/03/08	1.6	259.53	5	259.60	250.00	-3.4	5,368	-0.06%
2021/03/05	3	253.67	1	264.00	265.00	2	5,415	0.04%
2021/03/04	2	259.50	0	0.00	251.00	2	5,745	0.03%
2021/03/03	0	0.00	1	252.00	255.50	-1	5,817	-0.02%
2021/03/02	2	250.25	2	256.25	245.00	0	5,826	0.00%
2021/02/26	2	268.25	2	262.75	260.50	0	5,814	0.00%
2021/02/25	26	297.19	30.4	294.95	270.00	-4.4	5,776	-0.08%
2021/02/24	11	269.41	14.2	272.73	288.00	-3.2	5,346	-0.06%
2021/02/23	23.2	269.02	14	261.75	262.00	9.2	5,197	0.18%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	6.1	217.62	10	219.53	231.00	-3.9	5,022	-0.08%
2021/02/18	13.1	211.99	9	213.06	210.00	4.1	5,008	0.08%
2021/02/17	10.1	219.99	17.2	216.08	208.00	-7.1	5,015	-0.14%
2021/02/05	2	205.75	3.3	212.27	220.00	-1.3	4,968	-0.03%
2021/02/04	1	201.00	0.7	199.98	200.00	0.3	4,978	0.01%
2021/02/03	6.3	201.59	5	197.70	198.50	1.3	5,008	0.03%
2021/02/02	3	185.17	5	187.50	198.00	-2	5,037	-0.04%
2021/02/01	4	183.75	4.3	186.74	184.50	-0.3	5,057	0.00%
2021/01/29	3	190.50	1	194.00	184.50	2	5,043	0.04%
2021/01/28	3.2	192.00	1	191.00	192.50	2.2	5,091	0.04%
2021/01/27	2	195.73	2	195.00	195.00	0	5,163	0.00%
2021/01/26	1	198.50	0	0.00	195.00	1	5,186	0.02%
2021/01/25	5	208.60	4	209.63	203.00	1	5,185	0.02%
2021/01/22	5	209.60	2.1	212.71	207.00	3	5,215	0.06%
2021/01/21	3	208.67	2	211.00	213.50	1	5,289	0.02%
2021/01/20	0.1	208.00	2	208.50	207.00	-2	5,496	-0.04%
2021/01/19	6	206.83	9	209.44	206.00	-3	5,514	-0.05%
2021/01/18	11	209.18	8.5	208.41	210.00	2.5	5,560	0.05%
2021/01/15	4	196.75	11	197.50	199.00	-7	5,503	-0.13%
2021/01/14	15.2	194.01	22	194.80	189.00	-6.8	5,417	-0.13%
2021/01/13	17.5	208.74	11.1	206.91	202.00	6.4	5,323	0.12%
2021/01/12	5	213.60	9	217.44	213.50	-4	5,269	-0.08%
2021/01/11	4.1	213.89	2	217.50	212.50	2.1	5,204	0.04%
2021/01/08	1	221.02	0	0.00	222.50	1	5,218	0.02%
2021/01/07	1	226.53	2	225.75	225.00	-1	5,228	-0.02%
2021/01/06	3	225.83	3	228.33	225.50	0	5,209	0.00%
2021/01/05	2	230.50	7	230.57	230.50	-5	5,220	-0.10%
2021/01/04	18	232.06	14	229.75	229.00	4	5,227	0.08%
2020/12/31	16.1	254.52	5	250.80	241.00	11.1	5,212	0.21%
2020/12/30	6	245.17	14	246.86	246.50	-8	5,118	-0.16%
2020/12/29	13	248.88	13.1	249.01	242.00	-0.1	5,073	0.00%
2020/12/28	15	241.73	4	243.50	244.50	11	5,001	0.22%
2020/12/25	11	232.68	11	231.68	231.00	0	4,950	0.00%
2020/12/24	28	228.84	14	228.46	226.00	14	4,948	0.28%
2020/12/23	6	235.75	15.6	238.58	233.00	-9.6	4,959	-0.19%
2020/12/22	9	232.50	6	229.50	237.00	3	4,986	0.06%
2020/12/21	6	235.50	3	233.02	233.50	3	4,990	0.06%
2020/12/18	4	243.38	4	245.63	238.50	0	4,982	0.00%
2020/12/17	20.1	253.62	14	250.64	240.50	6.1	5,021	0.12%
2020/12/16	8	244.69	19.3	244.35	248.50	-11.3	4,909	-0.23%
2020/12/15	5	229.20	9	231.22	226.00	-4	5,047	-0.08%
2020/12/14	13	245.42	11	245.50	238.50	2	5,032	0.04%
2020/12/11	9	223.06	4	223.13	237.50	5	4,937	0.10%
2020/12/10	12	223.46	16	221.41	216.00	-4	4,882	-0.08%
2020/12/09	4	235.38	7	235.71	234.50	-3	4,796	-0.06%
2020/12/08	16.1	239.06	15	233.20	236.00	1.1	4,776	0.02%
2020/12/07	3	262.50	2	270.00	255.50	1	4,665	0.02%
2020/12/04	2.1	260.10	3	264.50	266.00	-0.9	4,665	-0.02%
2020/12/03	1	261.50	1	263.50	260.00	0	4,726	0.00%
2020/12/02	3	270.67	4	270.75	267.50	-1	4,730	-0.02%
2020/12/01	9	277.44	5	277.00	274.00	4	4,747	0.08%
2020/11/30	5.1	292.00	2	291.50	286.00	3.1	4,774	0.06%
2020/11/27	1	287.00	1.1	289.82	292.00	-0.1	4,452	0.00%
2020/11/25	0	0.00	2	277.75	276.00	-2	4,446	-0.04%
2020/11/24	2	277.50	3	276.00	274.50	-1	4,451	-0.02%
2020/11/23	1	277.00	2	278.25	277.50	-1	4,506	-0.02%
2020/11/20	6	276.33	7	276.57	274.00	-1	4,575	-0.02%
2020/11/19	12	287.71	12	285.00	280.50	0	4,582	0.00%
2020/11/18	5.1	281.22	3	281.83	287.00	2.1	4,550	0.05%
2020/11/17	6	269.83	8	270.06	277.00	-2	4,617	-0.04%
2020/11/16	6.1	262.22	4	262.38	265.00	2.1	4,598	0.05%
2020/11/13	7	264.00	7	266.86	268.50	0	4,623	0.00%
2020/11/12	7.2	275.06	10	271.85	264.50	-2.8	4,625	-0.06%
2020/11/11	1	276.00	1	276.00	279.00	0	4,559	0.00%
2020/11/10	7	284.36	19	278.03	272.00	-12	4,573	-0.26%
2020/11/09	5	292.70	3	290.50	285.00	2	4,571	0.04%
2020/11/06	2	294.25	1	297.00	296.00	1	4,622	0.02%
2020/11/05	3	292.83	2	291.50	292.00	1	4,673	0.02%
2020/11/04	10	277.95	11	277.27	290.00	-1	4,689	-0.02%
2020/11/03	17	284.79	12	283.33	280.50	5	4,660	0.11%
2020/11/02	6	291.92	4	293.75	288.00	2	4,729	0.04%
2020/10/30	3.1	291.69	1	293.50	293.00	2.1	4,734	0.04%
2020/10/29	8	294.38	8	293.56	298.00	0	4,709	0.00%
2020/10/28	22.1	319.93	15	311.70	297.00	7.1	4,687	0.15%
2020/10/27	5	319.30	7	319.93	324.50	-2	4,428	-0.05%
2020/10/26	19	334.37	11.1	332.27	320.00	7.9	4,371	0.18%
2020/10/23	3	343.83	1	343.50	343.00	2	4,393	0.05%
2020/10/22	5.1	346.07	4	343.63	343.00	1.1	4,372	0.03%
2020/10/21	12	350.42	1.3	350.27	347.50	10.7	4,380	0.24%
2020/10/20	0	0.00	2	350.25	351.00	-2	4,380	-0.05%
2020/10/19	0	0.00	1	347.50	345.00	-1	4,444	-0.02%
2020/10/16	1	351.00	4	351.25	344.00	-3	4,431	-0.07%
2020/10/15	4	340.50	3	340.50	338.00	1	4,524	0.02%
2020/10/14	4	350.25	3	351.00	345.50	1	4,524	0.02%
2020/10/13	1	349.50	5	353.10	350.50	-4	4,548	-0.09%
2020/10/12	3	352.17	3	353.17	349.00	0	4,651	0.00%
2020/10/08	2	345.75	2	349.25	349.50	0	4,628	0.00%
2020/10/07	3	341.00	0	0.00	338.50	3	4,573	0.07%
2020/10/06	1.1	346.59	0	0.00	342.00	1.1	4,568	0.02%
2020/09/30	0	0.00	2	341.75	342.00	-2	4,623	-0.04%
2020/09/29	12	339.71	5	339.10	331.00	7	4,614	0.15%
2020/09/28	3	349.83	13	356.00	343.50	-10	4,689	-0.21%
2020/09/25	3	349.67	3	352.83	357.00	0	4,718	0.00%
2020/09/24	0	0.00	1	359.00	345.50	-1	4,785	-0.02%
2020/09/23	2	339.74	1	340.00	336.00	1	4,796	0.02%
2020/09/22	18	344.00	8	339.00	333.00	10	4,843	0.21%
2020/09/21	2	368.00	12	366.29	359.50	-10	4,758	-0.21%
2020/09/18	1.3	367.38	9.3	352.10	367.00	-8	4,698	-0.17%
2020/09/17	1	332.00	2.3	331.88	334.50	-1.3	4,477	-0.03%
2020/09/16	2	325.00	5	328.20	324.50	-3	4,464	-0.07%
2020/09/15	4	321.38	3	324.00	328.50	1	4,437	0.02%
2020/09/14	0	0.00	1	312.00	312.50	-1	4,488	-0.02%
2020/09/11	4	304.63	7	305.71	306.00	-3	4,440	-0.07%
2020/09/10	4	303.38	6	304.58	301.50	-2	4,397	-0.05%
2020/09/09	10.1	306.36	2	313.25	302.00	8.1	4,361	0.19%
2020/09/08	6	273.50	10.1	274.28	309.50	-4.1	4,352	-0.09%
2020/09/07	4	290.25	7	292.00	283.50	-3	4,376	-0.07%
2020/09/04	2	287.90	3	298.67	300.00	-1	4,377	-0.02%
2020/09/03	14	307.50	3	312.33	306.00	11	4,422	0.25%
2020/09/02	0	0.00	2	336.50	329.50	-2	4,374	-0.05%
2020/09/01	5.1	332.75	0	0.00	330.00	5.1	4,360	0.12%
2020/08/31	4	334.50	8.1	329.19	339.50	-4.1	4,326	-0.09%
2020/08/28	3	323.33	3	321.83	322.00	0	4,298	0.00%
2020/08/27	9.1	331.43	10	325.95	320.50	-0.9	4,276	-0.02%
2020/08/26	5	322.10	13	317.35	330.00	-8	4,227	-0.19%
2020/08/25	16	298.78	14	297.79	303.00	2	4,205	0.05%
2020/08/24	2.1	298.33	18	299.14	299.00	-15.9	4,188	-0.38%
2020/08/21	18	292.81	5	300.20	293.50	13	4,166	0.31%
2020/08/20	4.1	322.68	7	342.14	303.00	-2.9	4,068	-0.07%
2020/08/19	12	329.31	8.2	320.48	336.50	3.8	4,045	0.09%
2020/08/18	3	294.67	4.9	301.12	306.50	-1.9	4,028	-0.05%
2020/08/17	3	274.17	6	278.00	280.00	-3	3,992	-0.08%
2020/08/14	5	276.50	4	279.50	275.00	1	4,238	0.02%
2020/08/13	10	274.85	6	273.58	269.50	4	4,159	0.10%
2020/08/12	8.1	273.55	9	270.28	278.50	-0.9	4,053	-0.02%
2020/08/11	9	251.39	9	251.11	253.50	0	3,946	0.00%
2020/08/10	13	236.96	8	239.06	246.50	5	3,898	0.13%
2020/08/07	2	222.75	3	225.83	224.50	-1	3,870	-0.03%
2020/08/06	15	231.17	5	236.00	221.00	10	3,827	0.26%
2020/08/05	2	234.50	2	229.25	226.50	0	3,743	0.00%
2020/08/04	2	206.00	2	201.75	213.50	0	3,744	0.00%
2020/08/03	2	194.25	4	185.00	203.50	-2	3,756	-0.05%
2020/07/29	4	162.75	5	156.10	153.50	-1	3,833	-0.03%
2020/07/28	7	170.50	0	0.00	170.50	7	3,750	0.19%
2020/07/27	2	199.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	1	210.50	0	0.00	210.00	1	3,743	0.03%
2020/07/23	6	212.25	1	218.00	224.50	5	3,790	0.13%
2020/07/22	10	213.50	0	0.00	213.50	10	3,843	0.26%
2020/07/21	1	194.50	2	197.75	194.50	-1	3,912	-0.03%
2020/07/20	0	0.00	4	216.00	216.00	-4	3,895	-0.10%
2020/07/17	1	240.00	6	240.00	240.00	-5	4,122	-0.12%
2020/07/16	4	299.13	6	271.08	266.50	-2	4,085	-0.05%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	5	410.40	2	417.00	405.00	3	3,946	0.08%
2020/07/09	9.1	473.33	1	476.50	450.00	8.1	3,890	0.21%
2020/07/08	1	433.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	10.2	389.06	6	386.42	394.50	4.2	3,871	0.11%
2020/07/06	7	347.43	3	355.50	359.00	4	3,749	0.11%
2020/07/03	3	316.17	1	320.00	326.50	2	3,679	0.05%
2020/07/02	4	280.88	23	288.50	297.00	-19	3,538	-0.54%
2020/07/01	6.2	265.65	2	263.00	270.00	4.2	3,447	0.12%
2020/06/30	6	242.08	1	246.50	249.00	5	3,353	0.15%
2020/06/29	9	242.28	0	0.00	241.50	9	3,333	0.27%
2020/06/24	2.1	232.58	1	228.00	228.00	1.1	3,300	0.03%
2020/06/23	3.4	234.71	0	0.00	240.00	3.4	3,276	0.10%
2020/06/22	8	258.88	0.5	259.00	260.00	7.5	3,249	0.23%
2020/06/19	12.9	245.24	6	246.67	251.00	6.9	3,215	0.22%
2020/06/12	2	172.50	26	172.50	172.50	-24	3,126	-0.77%
2020/06/11	15	213.50	2	220.75	191.50	13	3,080	0.42%
2020/06/10	7	209.36	0	0.00	212.50	7	2,963	0.24%
2020/06/09	9	191.67	1	188.00	193.50	8	2,913	0.27%
2020/06/08	7	170.86	0	0.00	176.00	7	2,801	0.25%
2020/06/05	1	159.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	3	154.00	0	0.00	150.50	3	2,754	0.11%
2020/06/03	9	151.22	0	0.00	152.50	9	2,737	0.33%
2020/06/02	0	0.00	2	141.50	144.00	-2	2,706	-0.07%
2020/06/01	3	132.50	0	0.00	138.50	3	2,681	0.11%
2020/05/29	2	140.00	0	0.00	139.50	2	2,654	0.08%
2020/05/28	1	127.50	1	132.00	134.00	0	2,596	0.00%
2020/05/27	2	129.00	5.7	120.42	126.00	-3.7	2,615	-0.14%
2020/05/26	5	133.70	0	0.00	123.50	5	2,638	0.19%
2020/05/25	0	0.00	1	128.00	132.50	-1	2,589	-0.04%
2020/05/22	2	122.75	2	119.00	125.00	0	2,545	0.00%
2020/05/20	13.1	125.76	5	123.00	127.00	8.1	2,458	0.33%
2020/05/19	0	0.00	1.1	115.50	115.50	-1.1	2,164	-0.05%
2020/05/13	4	77.43	5	77.08	79.20	-1	2,079	-0.05%
2020/05/12	1	72.00	0	0.00	72.00	1	2,016	0.05%
2020/05/11	2	73.00	1	70.30	73.00	1	1,979	0.05%
2020/05/08	1	74.80	0	0.00	75.20	1	1,939	0.05%
2020/05/06	0	0.00	3	74.30	68.00	-3	1,838	-0.16%
2020/05/05	0	0.00	8	67.46	67.70	-8	1,795	-0.45%
2020/05/04	0	0.00	15	59.90	61.60	-15	1,715	-0.87%
2020/04/29	0	0.00	1	52.60	52.80	-1	1,644	-0.06%
2020/04/28	2	51.60	2.1	51.55	51.60	-0.1	1,625	-0.01%
2020/04/27	2	56.50	1	54.00	55.80	1	1,583	0.06%
2020/04/24	6	56.67	3	54.50	55.10	3	1,505	0.20%
2020/04/23	1	50.00	3	51.70	51.70	-2	1,350	-0.15%
2020/04/22	5	47.64	4	46.90	47.00	1	1,252	0.08%
2020/04/21	1	46.10	1.2	46.10	46.10	-0.2	1,106	-0.02%
2020/04/20	0	0.00	3	41.95	41.95	-3	829	-0.36%
2020/04/14	0	0.00	15	31.90	31.55	-15	795	-1.89%
2020/04/13	0	0.00	3	30.58	31.30	-3	778	-0.39%
2020/04/09	1	29.60	0	0.00	30.10	1	766	0.13%
2020/04/08	0	0.00	6	28.25	29.85	-6	758	-0.79%
2020/04/07	2	27.30	0	0.00	27.60	2	732	0.27%
2020/04/06	0	0.00	1	25.65	27.00	-1	755	-0.13%
2020/03/27	6	25.23	2	25.60	24.90	4	791	0.51%
2020/03/26	2	24.90	0	0.00	25.05	2	790	0.25%
2020/03/20	0	0.00	1	21.40	21.35	-1	757	-0.13%
2020/03/19	1	20.50	0	0.00	20.30	1	762	0.13%
2020/03/16	1	26.50	0	0.00	25.40	1	725	0.14%
2020/03/11	0	0.00	2	30.50	29.85	-2	694	-0.29%
2020/03/09	1	31.20	5	31.25	30.75	-4	712	-0.56%
2020/03/05	0	0.00	1	30.55	30.55	-1	689	-0.15%
2020/03/03	6	30.60	5	30.85	30.60	1	687	0.15%
2020/03/02	8	30.22	0	0.00	30.80	8	681	1.17%
2020/02/27	4	31.28	12	32.12	31.30	-8	662	-1.21%
2020/02/26	1	33.10	2	33.10	33.10	-1	607	-0.16%
2020/02/25	5	29.95	0	0.00	30.10	5	550	0.91%
2020/02/24	5	30.05	0	0.00	30.05	5	577	0.87%
2020/02/21	1	30.15	0	0.00	30.00	1	597	0.17%
2020/02/20	1	30.60	0	0.00	30.55	1	588	0.17%
2020/01/13	0	0.00	1	29.65	29.40	-1	521	-0.19%
2020/01/06	0	0.00	20	30.80	30.55	-20	509	-3.92%
2020/01/03	0	0.00	36	30.32	30.50	-36	500	-7.19%
2019/12/31	1	29.30	4	29.48	29.40	-3	478	-0.63%
2019/12/27	4	31.71	7.1	31.68	31.70	-3.1	453	-0.68%
2019/12/26	0	0.00	1.4	30.42	31.00	-1.4	426	-0.32%
2019/12/09	0	0.00	1	29.55	29.40	-1	385	-0.26%
2019/12/05	0	0.00	5	31.15	30.80	-5	375	-1.33%
2019/12/04	1	29.15	1	29.60	29.50	0	350	0.00%
2019/11/29	0	0.00	2	29.23	29.05	-2	359	-0.56%
2019/11/20	0	0.00	1	28.15	29.35	-1	324	-0.31%
2019/10/30	0	0.00	3	27.17	27.25	-3	342	-0.88%
2019/10/29	1	26.50	0	0.00	26.60	1	341	0.29%
2019/10/28	0	0.00	1	27.40	26.70	-1	341	-0.29%
2019/09/25	0	0.00	3	29.40	29.20	-3	341	-0.88%
2019/09/24	0	0.00	2	29.30	29.40	-2	342	-0.58%
2019/09/18	1	29.60	0	0.00	29.60	1	337	0.30%
2019/09/16	0	0.00	5	29.60	29.20	-5	329	-1.52%
2019/09/11	1	29.05	0	0.00	28.95	1	329	0.30%
2019/09/02	0	0.00	1	30.40	30.50	-1	310	-0.32%
2019/08/27	0	0.00	2	30.00	29.85	-2	297	-0.67%
2019/08/15	0	0.00	1	29.15	29.05	-1	229	-0.44%
2019/08/12	1	29.05	0	0.00	29.10	1	226	0.44%
2019/08/06	1	28.90	0	0.00	28.75	1	229	0.44%
2019/07/29	0	0.00	7	29.00	28.90	-7	211	-3.30%
2019/07/23	1	29.50	0	0.00	29.30	1	213	0.47%
2019/07/22	0	0.00	1	29.75	29.65	-1	212	-0.47%
2019/07/16	7	29.00	0	0.00	28.85	7	198	3.52%
2019/07/12	0	0.00	1	28.35	28.45	-1	193	-0.52%
2019/07/09	1	28.65	0	0.00	28.35	1	200	0.50%
2019/06/20	0	0.00	2	28.70	28.65	-2	224	-0.89%
2019/06/14	0	0.00	1	28.75	28.65	-1	230	-0.43%
2019/06/05	0	0.00	1	27.80	27.65	-1	300	-0.33%
2019/06/03	1	27.20	0	0.00	27.65	1	355	0.28%
2019/05/15	1	27.35	0	0.00	27.35	1	553	0.18%
2019/05/14	0	0.00	2	26.95	27.15	-2	554	-0.36%
2019/05/02	0	0.00	3	28.90	29.00	-3	565	-0.53%
2019/04/24	3	29.85	1	30.10	29.75	2	559	0.36%
2019/04/23	0	0.00	1	29.50	29.45	-1	557	-0.18%
2019/04/18	1	29.85	0	0.00	29.55	1	564	0.18%
2019/04/17	0	0.00	2	29.95	29.90	-2	580	-0.34%
2019/04/09	0	0.00	1	30.00	30.00	-1	569	-0.18%
2019/04/03	0	0.00	1	29.30	29.30	-1	564	-0.18%
2019/04/02	1	28.95	1	29.35	28.95	0	562	0.00%
2019/04/01	1	28.95	0	0.00	28.95	1	560	0.18%
2019/03/26	0	0.00	3	29.83	29.75	-3	558	-0.54%
2019/03/21	0	0.00	1	29.85	29.70	-1	556	-0.18%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/19	0	0.00	1	29.65	29.35	-1	552	-0.18%
2019/03/18	5	28.80	0	0.00	29.00	5	550	0.91%
2019/03/15	4	29.40	1	29.25	29.45	3	541	0.55%
2019/03/11	1	32.50	0	0.00	32.00	1	507	0.20%
2019/03/08	1	32.55	0	0.00	33.10	1	504	0.20%
2019/03/06	0	0.00	1	32.30	32.00	-1	463	-0.22%
2019/03/05	0	0.00	1	31.95	31.80	-1	463	-0.22%
2019/03/04	0	0.00	2	32.70	32.05	-2	462	-0.43%
2019/02/22	2	31.33	0	0.00	31.50	2	454	0.44%
2019/02/21	2	32.35	1	32.45	32.25	1	447	0.22%
2019/02/19	1	31.95	1	32.00	31.60	0	421	0.00%
2019/02/18	1	30.70	2	32.70	32.70	-1	387	-0.26%
2019/02/14	0	0.00	10	28.90	29.10	-10	299	-3.34%
2019/02/12	0	0.00	1	28.50	28.40	-1	292	-0.34%
2019/01/30	0	0.00	2	28.03	28.05	-2	299	-0.67%
2019/01/21	0	0.00	1	27.20	27.10	-1	317	-0.32%
2019/01/18	0	0.00	2	26.90	26.90	-2	321	-0.62%
2019/01/17	2	27.08	2	27.03	26.90	0	329	0.00%
2019/01/10	1	27.85	1	28.25	27.60	0	388	0.00%
2019/01/09	10	28.00	1	28.10	27.80	9	401	2.24%
2019/01/08	3	28.37	1	28.30	28.40	2	402	0.50%
2019/01/07	0	0.00	1	27.00	27.00	-1	390	-0.26%
2019/01/04	1	26.80	0	0.00	26.80	1	401	0.25%
2018/12/27	1	26.15	0	0.00	26.15	1	563	0.18%
2018/12/24	0	0.00	1	26.65	26.55	-1	581	-0.17%
2018/12/22	1	26.65	1	26.90	26.55	0	585	0.00%
2018/12/19	0	0.00	1	26.70	26.45	-1	604	-0.17%
2018/12/17	1	26.60	1	26.90	26.90	0	609	0.00%
2018/12/13	3	26.98	0	0.00	26.85	3	618	0.49%
2018/12/06	1	27.05	0	0.00	26.85	1	709	0.14%
2018/12/05	0	0.00	1	27.85	27.70	-1	711	-0.14%
2018/12/03	0	0.00	1	28.55	28.30	-1	779	-0.13%
2018/11/30	2	29.03	1	28.85	28.55	1	780	0.13%
2018/11/27	0	0.00	4	28.05	28.00	-4	757	-0.53%
2018/11/23	1	27.30	2	28.00	27.70	-1	756	-0.13%
2018/11/22	0	0.00	1	27.60	27.60	-1	748	-0.13%
2018/11/21	0	0.00	4	27.14	27.05	-4	744	-0.54%
2018/11/16	0	0.00	3	27.25	27.15	-3	747	-0.40%
2018/11/13	0	0.00	4	26.71	27.05	-4	747	-0.54%
2018/11/12	2	27.63	0	0.00	27.10	2	747	0.27%
2018/11/09	1	27.65	0	0.00	27.65	1	747	0.13%
2018/11/08	2	28.30	1	28.80	28.35	1	747	0.13%
2018/11/07	3	28.35	0	0.00	28.30	3	744	0.40%
2018/11/06	1	28.85	1	29.00	28.60	0	749	0.00%
2018/11/02	0	0.00	1	27.05	26.95	-1	734	-0.14%
2018/11/01	0	0.00	1	27.10	27.00	-1	733	-0.14%
2018/10/31	2	26.73	1	27.15	26.60	1	736	0.14%
2018/10/30	1	26.70	0	0.00	26.55	1	739	0.14%
2018/10/25	1	28.15	0	0.00	27.75	1	731	0.14%
2018/10/24	3	28.48	3	28.77	28.70	0	726	0.00%
2018/10/23	3	29.40	3	29.82	29.20	0	717	0.00%
2018/10/22	1	29.95	2	30.18	29.35	-1	708	-0.14%
2018/10/19	0	0.00	3	28.85	29.15	-3	694	-0.43%
2018/10/18	0	0.00	3	28.83	28.70	-3	687	-0.44%
2018/10/17	0	0.00	1	28.25	28.25	-1	671	-0.15%
2018/10/16	0.3	26.85	1	27.10	26.90	-0.7	660	-0.10%
2018/10/12	0	0.00	1	26.20	26.05	-1	655	-0.15%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	2	30.70	1	29.75	29.10	1	630	0.16%
2018/10/08	1	31.80	0	0.00	31.90	1	578	0.17%
2018/10/05	0.2	29.00	0	0.00	29.00	0.2	511	0.03%
2018/10/04	0	0.00	8	28.00	29.40	-8	502	-1.59%
2018/10/01	0	0.00	1	28.65	28.60	-1	522	-0.19%
2018/09/28	2	28.00	1	28.30	28.25	1	531	0.19%
2018/09/27	1	29.00	0	0.00	28.30	1	538	0.19%
2018/09/26	0	0.00	1	28.50	28.50	-1	536	-0.19%
2018/09/20	2	27.95	1	28.55	27.70	1	533	0.19%
2018/09/19	0	0.00	1	27.80	27.80	-1	541	-0.18%
2018/09/18	2	28.10	0	0.00	28.10	2	544	0.37%
2018/09/17	1	29.00	0	0.00	29.00	1	540	0.19%
2018/09/14	6	28.95	0	0.00	29.05	6	538	1.11%
2018/09/13	1	30.60	2	30.00	29.20	-1	531	-0.19%
2018/09/12	2	28.95	1	29.20	29.20	1	495	0.20%
2018/09/11	0.1	26.65	0	0.00	26.55	0.1	472	0.02%
2018/09/07	1	28.50	5	28.98	28.95	-4	447	-0.89%
2018/09/06	1	26.30	1	26.60	26.40	0	412	0.00%
2018/08/31	0	0.00	1	26.25	26.00	-1	470	-0.21%
2018/08/21	0	0.00	3	25.60	25.70	-3	651	-0.46%
2018/08/14	1	26.65	1	26.55	26.70	0	748	0.00%
2018/08/13	3	26.72	20	26.39	26.35	-17	758	-2.24%
2018/08/02	1	28.80	0	0.00	28.75	1	987	0.10%
2018/07/24	1	29.05	1	29.45	29.05	0	1,792	0.00%
2018/07/23	1	28.80	0	0.00	28.80	1	1,802	0.06%
2018/07/20	0	0.00	1	29.20	29.70	-1	1,821	-0.05%
2018/07/18	0	0.00	1	31.00	30.05	-1	1,863	-0.05%
2018/07/17	2	31.85	0	0.00	31.10	2	1,877	0.11%
2018/07/10	0	0.00	2	29.13	31.00	-2	1,950	-0.10%
2018/07/05	1	29.10	17	28.01	27.90	-16	2,052	-0.78%
2018/07/02	0	0.00	4	31.39	30.60	-4	2,208	-0.18%
2018/06/29	0	0.00	5	31.00	30.70	-5	2,214	-0.23%
2018/06/15	1	33.00	29	32.66	33.20	-28	2,318	-1.21%
2018/06/14	1	33.10	0	0.00	32.85	1	2,338	0.04%
2018/06/11	31	34.57	1	34.40	34.70	30	2,475	1.21%
2018/06/08	1	33.10	3	33.20	33.10	-2	2,514	-0.08%
2018/06/07	5	34.35	2	34.75	33.85	3	2,502	0.12%
2018/06/06	11	34.55	5	35.00	34.45	6	2,494	0.24%
2018/06/05	8	36.02	1	36.45	35.45	7	2,487	0.28%
2018/06/04	13	36.17	1	35.95	35.90	12	2,490	0.48%
2018/06/01	0	0.00	2	36.60	36.50	-2	2,497	-0.08%
2018/05/31	1	36.40	2	36.25	36.25	-1	2,534	-0.04%
2018/05/30	7	35.01	0	0.00	34.60	7	2,564	0.27%
2018/05/28	1	36.65	0	0.00	36.45	1	2,557	0.04%
2018/05/25	5	36.80	1	37.50	36.80	4	2,556	0.16%
2018/05/24	1	38.25	0	0.00	37.60	1	2,532	0.04%
2018/05/23	2	38.38	0	0.00	38.00	2	2,517	0.08%
2018/05/22	5	38.60	2	38.30	37.75	3	2,501	0.12%
2018/05/21	1	37.70	0	0.00	37.50	1	2,476	0.04%
2018/05/18	8	36.94	2	37.03	37.15	6	2,467	0.24%
2018/05/17	4	37.66	3	38.15	37.20	1	2,454	0.04%
2018/05/15	7	39.64	2	39.50	38.45	5	2,403	0.21%
2018/05/14	17	38.75	13	38.23	39.00	4	2,370	0.17%
2018/05/11	2	36.93	6	37.13	36.05	-4	2,323	-0.17%
2018/05/10	11	37.52	7	37.82	37.90	4	2,277	0.18%
2018/05/09	35	38.25	3.2	37.74	37.60	31.8	2,226	1.43%
2018/05/08	11	39.86	3	40.62	39.65	8	2,153	0.37%
2018/05/07	1	39.20	5	41.38	40.70	-4	2,087	-0.19%
2018/05/04	49	37.90	8	39.81	40.40	41	1,959	2.09%
2018/05/03	13	39.07	15	39.51	39.60	-2	1,774	-0.11%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	0	0.00	7.2	32.40	32.75	-7.2	1,461	-0.49%
2018/04/27	0	0.00	4	30.14	29.80	-4	1,421	-0.28%
2018/04/25	0	0.00	8	30.56	31.50	-8	1,391	-0.58%
2018/04/24	8	30.62	5	30.04	30.00	3	1,372	0.22%
2018/04/23	4	31.93	4	31.96	31.90	0	1,352	0.00%
2018/04/20	3	31.50	0	0.00	31.70	3	1,337	0.22%
2018/04/19	3	30.52	5	31.65	31.20	-2	1,325	-0.15%
2018/04/18	0	0.00	2	29.65	29.45	-2	1,300	-0.15%
2018/04/17	2	31.10	4	30.20	29.85	-2	1,287	-0.16%
2018/04/16	4	31.38	4	31.10	30.60	0	1,273	0.00%
2018/04/13	6	32.33	1	32.15	31.80	5	1,253	0.40%
2018/04/12	0	0.00	6	32.52	32.30	-6	1,235	-0.49%
2018/04/11	11	30.39	2	30.53	31.85	9	1,180	0.76%
2018/04/10	4	31.16	8	31.02	30.80	-4	1,142	-0.35%
2018/04/09	3	29.58	1	29.50	30.05	2	1,055	0.19%
2018/04/03	0	0.00	15	27.73	27.35	-15	982	-1.53%
2018/04/02	5	27.00	1	27.30	27.00	4	971	0.41%
2018/03/30	0	0.00	2	27.40	27.20	-2	956	-0.21%
2018/03/27	9	27.73	2	27.90	27.70	7	936	0.75%
2018/03/26	1	28.30	0	0.00	28.35	1	921	0.11%
2018/03/23	3	26.90	0	0.00	26.60	3	885	0.34%
2018/03/22	15	27.22	0	0.00	26.80	15	865	1.73%
2018/03/20	0	0.00	5	28.40	27.75	-5	820	-0.61%
2018/03/16	7	26.50	10	27.00	27.30	-3	748	-0.40%
2018/03/15	14	26.50	0	0.00	27.30	14	717	1.95%
2018/03/14	0	0.00	4	26.43	26.45	-4	634	-0.63%
2018/03/12	1	24.25	0	0.00	24.20	1	578	0.17%
2018/03/09	15	23.93	0	0.00	23.80	15	570	2.63%
2018/03/06	3	24.73	0	0.00	25.15	3	517	0.58%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/02	1	22.80	0	0.00	22.90	1	394	0.25%
2018/02/09	5	19.70	0	0.00	19.65	5	341	1.46%
2018/01/31	0	0.00	3	20.65	20.70	-3	334	-0.90%
2018/01/24	0	0.00	1	21.60	21.55	-1	333	-0.30%
2018/01/23	0	0.00	2	22.28	21.80	-2	335	-0.60%
2018/01/22	1	21.95	0	0.00	22.10	1	334	0.30%
2018/01/19	1.5	21.95	1	22.35	22.00	0.5	335	0.14%
2018/01/18	1	22.00	0	0.00	21.85	1	333	0.30%
2018/01/17	1	22.05	0	0.00	22.10	1	336	0.30%
2018/01/16	0	0.00	1	22.80	22.75	-1	340	-0.29%
2018/01/15	1	22.10	0	0.00	22.75	1	335	0.30%
2018/01/11	0	0.00	9	22.01	21.65	-9	325	-2.76%
2018/01/10	0	0.00	2	22.13	21.85	-2	326	-0.61%
2018/01/08	10	22.29	0	0.00	21.80	10	322	3.10%
2018/01/05	1	20.70	0	0.00	20.70	1	303	0.33%
2018/01/04	1	20.55	2	20.60	20.55	-1	305	-0.33%
2018/01/03	2	20.78	1	21.10	20.70	1	303	0.33%
2018/01/02	0	0.00	0.1	20.30	20.45	-0.1	297	-0.03%