合一 (4743)-合庫-台中券商分點個股進出

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

合一

(4743)

可現股當沖

股價
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
895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: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－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.3	158.00	158.50	-0.3	2,127	-0.01%
2024/04/29	1	158.00	1	157.00	159.00	0	2,132	0.00%
2024/04/26	1	152.50	2	154.25	153.00	-1	2,157	-0.05%
2024/04/25	3.1	153.47	7	152.50	152.50	-3.9	2,172	-0.18%
2024/04/24	0	0.00	3.2	153.90	153.50	-3.2	2,194	-0.15%
2024/04/23	1.2	152.08	0	0.00	155.00	1.2	2,234	0.05%
2024/04/22	5.1	147.89	4	149.25	149.00	1.1	2,232	0.05%
2024/04/19	5.8	149.31	7	145.72	145.50	-1.3	2,196	-0.06%
2024/04/18	0.3	155.50	1	155.50	157.00	-0.7	2,122	-0.03%
2024/04/17	5.2	159.67	4	157.88	158.00	1.2	2,098	0.05%
2024/04/16	12.3	160.43	3.1	159.71	159.00	9.2	2,084	0.44%
2024/04/15	1.4	167.79	0	0.00	166.00	1.4	2,027	0.07%
2024/04/12	3	173.00	2.3	172.58	172.00	0.7	1,995	0.03%
2024/04/11	3.1	175.66	4	176.63	175.50	-0.9	1,988	-0.05%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/09	2	174.75	1	175.00	173.50	1	2,053	0.05%
2024/04/08	2.1	176.50	3.1	176.68	174.00	-1.1	2,046	-0.05%
2024/04/02	2.1	172.50	1.1	173.06	172.50	1	2,041	0.05%
2024/04/01	2.3	176.17	2	174.00	172.50	0.3	2,083	0.01%
2024/03/28	1.2	175.33	1	175.00	174.00	0.2	2,049	0.01%
2024/03/27	5.1	175.49	6	174.17	174.00	-1	2,041	-0.05%
2024/03/26	2	173.75	0	0.00	171.00	2	2,022	0.10%
2024/03/25	0	0.00	0.4	173.60	173.00	-0.4	2,009	-0.02%
2024/03/22	1	173.50	2	175.00	172.50	-1	2,007	-0.05%
2024/03/21	1	169.50	0.1	169.50	172.50	0.9	2,006	0.04%
2024/03/20	0.2	168.25	0	0.00	167.00	0.2	2,021	0.01%
2024/03/19	2.1	165.78	0.1	166.00	165.00	1.9	2,029	0.09%
2024/03/18	0.2	167.25	2.1	165.30	165.00	-1.9	2,039	-0.09%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	1.1	171.86	1.8	170.03	168.00	-0.7	2,049	-0.03%
2024/03/13	0.1	170.00	1	167.50	167.00	-0.9	2,040	-0.04%
2024/03/11	1	172.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	30.1	182.03	7.1	176.13	171.00	23	2,127	1.08%
2024/03/07	5.2	164.89	36.2	180.01	184.00	-31	2,013	-1.54%
2024/03/06	13.1	168.39	5	168.20	167.50	8.1	1,906	0.42%
2024/03/05	1.3	169.14	8	169.50	168.50	-6.8	1,922	-0.35%
2024/03/04	7	170.85	11	170.86	171.00	-4	1,918	-0.21%
2024/03/01	4.1	175.86	1	179.00	174.00	3.1	1,908	0.16%
2024/02/29	3	176.00	1	177.00	176.50	2	1,955	0.10%
2024/02/27	1	181.00	2.2	178.45	177.00	-1.2	1,975	-0.06%
2024/02/26	0	0.00	5.3	180.31	181.00	-5.3	1,996	-0.26%
2024/02/23	4	177.13	1	177.50	176.50	3	2,029	0.15%
2024/02/22	0	0.00	12	176.00	175.50	-12	2,078	-0.58%
2024/02/21	1	178.04	0	0.00	177.00	1	2,111	0.05%
2024/02/20	8	177.56	1	177.50	178.00	7	2,187	0.32%
2024/02/19	4	178.25	1	178.00	178.00	3	2,289	0.13%
2024/02/16	1	177.00	2	175.74	177.00	-1	2,342	-0.04%
2024/02/15	1	172.50	1.1	173.02	173.00	-0.1	2,486	0.00%
2024/02/05	2	174.50	2	173.00	172.50	0	2,681	0.00%
2024/02/02	2	174.00	0	0.00	174.00	2	3,394	0.06%
2024/02/01	0	173.00	0	0.00	173.00	0	3,628	0.00%
2024/01/31	1	172.00	1.1	172.60	173.00	-0.1	4,077	0.00%
2024/01/30	9.1	173.34	0.6	174.00	172.50	8.5	4,184	0.20%
2024/01/29	0	0.00	5	174.50	175.50	-5	4,197	-0.12%
2024/01/26	0.1	175.95	0	0.00	176.50	0.1	4,221	0.00%
2024/01/25	1.2	174.17	2.1	174.48	174.00	-0.9	4,249	-0.02%
2024/01/24	1.2	177.11	0	0.00	176.50	1.2	4,272	0.03%
2024/01/23	0.1	180.00	1	179.50	179.50	-0.9	4,318	-0.02%
2024/01/22	16.3	180.21	6	180.92	179.50	10.3	4,396	0.23%
2024/01/19	2	175.25	0	0.00	175.50	2	4,512	0.04%
2024/01/18	3.1	172.35	2	172.50	172.50	1.1	4,585	0.02%
2024/01/17	2.1	172.58	0	0.00	172.50	2.1	4,637	0.05%
2024/01/16	7.4	178.17	3	178.33	177.50	4.4	4,672	0.09%
2024/01/15	0.1	179.50	0	0.00	182.50	0.1	4,718	0.00%
2024/01/12	2.3	182.75	1	180.00	180.00	1.3	4,792	0.03%
2024/01/11	0.2	182.00	10	184.00	184.00	-9.8	4,915	-0.20%
2024/01/10	2.1	181.74	7	181.36	183.50	-5	4,917	-0.10%
2024/01/09	13.1	181.73	1	182.00	182.00	12.1	4,919	0.24%
2024/01/05	0.1	185.00	14	184.82	184.50	-14	4,950	-0.28%
2024/01/04	19.5	189.51	1	181.50	183.00	18.5	4,935	0.37%
2024/01/03	0	0.00	1.6	193.93	192.00	-1.6	4,867	-0.03%
2023/12/29	3.2	193.51	1.2	193.92	194.50	2	4,868	0.04%
2023/12/28	2	192.75	4	194.63	192.50	-2	4,892	-0.04%
2023/12/27	13	199.08	3.1	197.18	196.50	9.9	4,874	0.20%
2023/12/26	0	0.00	0.3	197.00	197.00	-0.3	4,828	-0.01%
2023/12/22	1	194.00	0	0.00	194.50	1	4,819	0.02%
2023/12/21	0	0.00	5	191.00	192.50	-5	4,830	-0.10%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	1.1	194.45	20	194.50	193.50	-18.9	4,828	-0.39%
2023/12/15	10	193.50	2.1	197.00	196.50	7.9	4,818	0.16%
2023/12/14	0	0.00	3	193.00	193.00	-3	4,797	-0.06%
2023/12/13	0	0.00	0	191.00	191.00	0	4,784	0.00%
2023/12/12	16.1	195.40	1	192.50	194.50	15.1	4,793	0.31%
2023/12/08	7.1	193.71	0	0.00	193.50	7.1	4,776	0.15%
2023/12/07	6.1	193.93	10	196.00	193.50	-4	4,768	-0.08%
2023/12/06	18.1	195.06	1	195.00	195.50	17.1	4,769	0.36%
2023/12/05	9.1	200.01	2	198.75	198.00	7.1	4,730	0.15%
2023/12/04	0	0.00	5	207.40	205.00	-5	4,664	-0.11%
2023/12/01	3	206.50	8	207.81	205.00	-5	4,661	-0.11%
2023/11/30	4	205.63	1	205.00	205.00	3	4,703	0.06%
2023/11/29	6	207.67	2	206.25	208.00	4	4,676	0.09%
2023/11/28	1	204.50	36.4	204.23	204.00	-35.4	4,681	-0.76%
2023/11/27	27	209.87	4	208.50	204.00	23	4,723	0.49%
2023/11/24	8	203.63	6.1	205.26	205.00	1.9	4,718	0.04%
2023/11/22	2	207.00	1.8	205.22	204.50	0.2	4,667	0.00%
2023/11/21	11	205.59	1	205.50	205.50	10	4,608	0.22%
2023/11/20	0.1	207.00	1	207.00	206.00	-1	4,561	-0.02%
2023/11/17	8	207.25	37	206.20	206.50	-29	4,525	-0.64%
2023/11/16	15	215.13	6	216.92	211.50	9	4,449	0.20%
2023/11/15	3.1	215.02	6	215.00	214.00	-2.9	4,358	-0.07%
2023/11/14	41	213.11	74	214.30	211.50	-33	4,298	-0.77%
2023/11/13	17.1	219.62	12	219.58	218.00	5.1	4,157	0.12%
2023/11/10	71.9	234.91	51.3	236.91	220.50	20.6	3,987	0.52%
2023/11/09	89.1	228.87	32.1	226.98	230.50	56.9	3,300	1.72%
2023/11/08	23.1	219.27	24	222.09	226.50	-0.9	3,149	-0.03%
2023/11/07	1	209.00	16.2	216.63	217.50	-15.2	2,710	-0.56%
2023/11/06	9	197.17	0	0.00	198.00	9	2,615	0.34%
2023/11/03	1	197.50	2.1	193.04	193.00	-1.1	2,610	-0.04%
2023/11/02	2	193.22	3.3	194.21	192.00	-1.3	2,602	-0.05%
2023/11/01	1	198.00	1.3	199.18	195.50	-0.3	2,578	-0.01%
2023/10/31	2.1	200.05	2	197.00	196.00	0.1	2,560	0.00%
2023/10/30	7	199.07	1.7	201.88	198.00	5.3	2,538	0.21%
2023/10/27	10	200.35	5.6	200.95	203.50	4.4	2,469	0.18%
2023/10/26	6	194.83	5	196.80	197.00	1	2,330	0.04%
2023/10/25	4.3	196.01	8.3	195.13	194.50	-4	2,262	-0.17%
2023/10/24	10	188.50	4	189.13	189.50	6	2,193	0.27%
2023/10/23	3	187.67	5.1	188.90	189.00	-2.1	2,128	-0.10%
2023/10/20	5	190.00	2	186.50	183.50	3	2,068	0.15%
2023/10/19	3	189.50	7.4	188.61	190.50	-4.4	1,999	-0.22%
2023/10/18	0	0.00	0.1	177.00	175.00	-0.1	1,914	-0.01%
2023/10/17	0.1	180.00	0	0.00	180.00	0.1	1,942	0.00%
2023/10/16	0	0.00	1	182.00	181.50	-1	1,970	-0.05%
2023/10/13	0.2	173.75	0.1	173.50	173.50	0.1	1,970	0.01%
2023/10/11	2	174.00	2	176.00	176.50	0	2,082	0.00%
2023/10/06	1	179.00	2	176.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	1	174.50	174.00	-1	2,162	-0.05%
2023/10/04	3.1	169.01	1.1	168.59	168.50	2	2,161	0.09%
2023/10/03	0.1	175.00	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	1	174.50	0	0.00	176.50	1	2,162	0.05%
2023/09/28	0.1	173.50	0.2	175.50	174.50	-0.2	2,192	-0.01%
2023/09/26	1	175.00	0	0.00	173.50	1	2,207	0.05%
2023/09/25	0	0.00	0.1	179.00	178.50	-0.1	2,234	0.00%
2023/09/22	1	176.00	2	175.00	176.50	-1	2,249	-0.04%
2023/09/21	1	177.50	1	177.00	176.50	0	2,291	0.00%
2023/09/20	0.1	181.00	2.1	180.97	179.50	-2.1	2,317	-0.09%
2023/09/18	0.1	186.00	0	185.00	185.00	0.1	2,399	0.00%
2023/09/15	2	186.50	1.3	186.23	186.00	0.7	2,417	0.03%
2023/09/13	1.1	179.00	0	0.00	180.00	1.1	2,413	0.04%
2023/09/11	0.4	179.50	0	0.00	179.00	0.4	2,517	0.02%
2023/09/08	1.3	177.54	1	177.00	179.00	0.3	2,525	0.01%
2023/09/07	2.1	177.52	2	177.50	177.50	0.1	2,525	0.00%
2023/09/06	2.7	178.11	1	179.00	179.00	1.7	2,527	0.07%
2023/09/05	3.2	186.44	0	0.00	181.50	3.2	2,517	0.13%
2023/09/04	0	0.00	0	193.00	195.00	0	2,459	0.00%
2023/09/01	4	195.88	0	0.00	195.00	4	2,466	0.16%
2023/08/31	3	201.17	3.1	197.88	198.50	-0.1	2,460	0.00%
2023/08/30	0	0.00	3.4	194.46	198.00	-3.4	2,432	-0.14%
2023/08/29	0	0.00	22	187.05	188.00	-22	2,446	-0.90%
2023/08/25	0.1	182.50	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	0.1	181.00	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	2	182.50	0	0.00	182.00	2	2,485	0.08%
2023/08/22	15.1	183.84	1	186.00	183.50	14.1	2,514	0.56%
2023/08/18	2	188.00	0	0.00	184.00	2	2,517	0.08%
2023/08/16	6	186.00	4	181.88	186.50	2	2,565	0.08%
2023/08/15	1.6	180.69	2	181.25	181.00	-0.4	2,577	-0.01%
2023/08/14	7.4	175.02	1	171.00	175.50	6.4	2,569	0.25%
2023/08/10	4.5	183.76	0.1	183.50	183.50	4.4	2,549	0.17%
2023/08/08	0.3	187.32	1.5	186.28	184.00	-1.2	2,733	-0.04%
2023/08/07	1	188.50	0	0.00	188.00	1	2,748	0.04%
2023/08/04	1.6	188.40	0	0.00	192.00	1.6	2,751	0.06%
2023/08/02	2.4	193.38	12.5	191.30	189.00	-10.1	2,769	-0.37%
2023/08/01	0.2	196.17	1	197.00	194.50	-0.9	2,774	-0.03%
2023/07/31	2.2	196.01	10.3	194.32	194.00	-8.1	2,788	-0.29%
2023/07/28	12.1	196.46	0	0.00	198.50	12.1	2,811	0.43%
2023/07/27	2	200.50	0	0.00	200.00	2	2,815	0.07%
2023/07/26	0.1	202.14	10	202.50	200.50	-9.9	2,866	-0.35%
2023/07/25	2	206.75	1	207.50	206.50	1	2,920	0.03%
2023/07/24	6.1	203.09	0	0.00	203.50	6.1	2,952	0.20%
2023/07/21	7.1	205.29	12	211.67	205.00	-4.9	3,004	-0.16%
2023/07/20	0.1	210.00	1	207.00	211.00	-0.9	3,059	-0.03%
2023/07/19	11.2	209.49	11.2	208.28	208.00	0	3,080	0.00%
2023/07/18	12	203.67	2	206.50	202.50	10	3,198	0.31%
2023/07/17	3	208.50	13	209.58	210.00	-10	3,305	-0.30%
2023/07/14	1	194.00	1	198.00	198.00	0	3,325	0.00%
2023/07/13	7.5	193.81	1.1	194.22	192.50	6.4	3,351	0.19%
2023/07/12	0	0.00	0.1	203.50	202.00	-0.1	3,306	0.00%
2023/07/11	1	208.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	7	209.79	4	209.13	208.00	3	3,550	0.08%
2023/07/07	2.1	205.29	0	0.00	205.00	2.1	3,550	0.06%
2023/07/06	1.1	206.27	0	0.00	206.00	1.1	3,553	0.03%
2023/07/05	2.1	210.00	2	211.00	209.00	0.1	3,565	0.00%
2023/07/04	1	210.50	0	0.00	210.00	1	3,591	0.03%
2023/07/03	4	211.25	2	211.75	212.00	2	3,680	0.05%
2023/06/30	2.1	217.71	0	0.00	216.00	2.1	3,717	0.06%
2023/06/29	4	223.50	3	221.00	220.00	1	3,780	0.03%
2023/06/28	6	219.83	3	219.33	219.50	3	3,832	0.08%
2023/06/27	9	222.44	5.1	220.23	220.00	3.9	3,894	0.10%
2023/06/26	5.2	207.87	3.1	210.16	209.50	2.1	3,882	0.05%
2023/06/21	2.2	210.56	0	0.00	210.00	2.2	3,958	0.05%
2023/06/20	2	215.75	0	0.00	215.50	2	4,064	0.05%
2023/06/19	2.1	216.00	0.3	216.00	216.00	1.7	4,100	0.04%
2023/06/16	4.6	212.20	2	210.75	216.00	2.6	4,113	0.06%
2023/06/15	1.1	229.36	2.1	229.74	230.50	-1	4,089	-0.02%
2023/06/14	0.1	240.50	1	242.00	236.50	-0.9	4,092	-0.02%
2023/06/13	0	240.50	0	0.00	240.00	0	4,160	0.00%
2023/06/09	2	240.25	3.3	239.00	239.00	-1.3	4,250	-0.03%
2023/06/08	0	0.00	1	234.00	233.50	-1	4,314	-0.02%
2023/06/07	1	240.50	2	241.50	240.00	-1	4,362	-0.02%
2023/06/06	3	240.00	3	239.00	239.50	0	4,371	0.00%
2023/06/05	3	238.50	3	236.00	236.00	0	4,402	0.00%
2023/06/02	2.1	240.01	11	239.09	239.50	-9	4,415	-0.20%
2023/06/01	3	228.00	5	231.00	228.00	-2	4,446	-0.04%
2023/05/31	6	227.67	15.2	228.70	230.50	-9.2	4,504	-0.20%
2023/05/30	2	223.25	1	226.00	223.00	1	4,564	0.02%
2023/05/29	1	220.50	1	224.00	224.50	0	4,590	0.00%
2023/05/26	11	221.27	14	222.29	220.50	-3	4,667	-0.06%
2023/05/25	3	226.33	0	0.00	225.00	3	4,705	0.06%
2023/05/24	6	228.00	0	0.00	228.50	6	4,820	0.12%
2023/05/23	1	232.50	0	0.00	232.00	1	4,877	0.02%
2023/05/22	2	229.50	2	229.75	228.50	0	5,161	0.00%
2023/05/19	1.1	223.55	0	222.50	223.50	1.1	5,168	0.02%
2023/05/18	0.4	228.50	6	228.25	227.00	-5.6	5,181	-0.11%
2023/05/17	3	227.83	2	229.50	229.00	1	5,214	0.02%
2023/05/16	11	225.59	1	225.50	226.00	10	5,274	0.19%
2023/05/15	4.1	221.87	7	222.57	221.00	-2.9	5,360	-0.05%
2023/05/12	11.2	226.93	3	224.17	224.00	8.2	5,465	0.15%
2023/05/11	1.2	237.33	2	238.00	237.00	-0.8	5,589	-0.01%
2023/05/10	0	0.00	3	241.17	242.50	-3	5,879	-0.05%
2023/05/09	1.1	238.61	0	0.00	239.50	1.1	6,013	0.02%
2023/05/08	3.2	239.97	2	239.00	239.50	1.2	6,142	0.02%
2023/05/05	3.3	246.61	3	245.33	245.00	0.3	6,236	0.00%
2023/05/04	7.1	247.02	5	247.40	247.00	2.1	6,290	0.03%
2023/05/03	8	248.38	13	246.92	245.50	-5	6,438	-0.08%
2023/05/02	6	247.00	10	246.05	248.50	-4	6,613	-0.06%
2023/04/28	16	245.13	8	243.25	241.00	8	6,638	0.12%
2023/04/27	4	238.50	0	0.00	238.00	4	6,675	0.06%
2023/04/26	3	239.33	4	242.50	239.50	-1	6,749	-0.01%
2023/04/25	11.4	243.29	8	247.19	242.00	3.4	6,763	0.05%
2023/04/24	7.2	250.75	3	254.50	251.00	4.2	6,839	0.06%
2023/04/21	13.3	259.39	5	264.00	253.00	8.3	6,882	0.12%
2023/04/20	8	276.06	12	275.63	270.50	-4	6,820	-0.06%
2023/04/19	3	282.67	3.1	282.23	281.00	-0.1	6,745	0.00%
2023/04/18	0	0.00	4	279.88	278.50	-4	6,702	-0.06%
2023/04/17	1	274.50	2.1	275.57	275.00	-1.1	6,722	-0.02%
2023/04/14	6	277.83	3	274.50	274.50	3	6,774	0.04%
2023/04/13	5	279.20	14.2	279.36	279.00	-9.2	6,768	-0.14%
2023/04/12	6	267.75	7	268.86	270.00	-1	6,699	-0.01%
2023/04/11	10	267.95	8	267.00	267.00	2	6,935	0.03%
2023/04/10	5.1	271.76	4	267.75	267.50	1.1	7,068	0.01%
2023/04/07	10	272.80	10	272.50	272.50	0	7,142	0.00%
2023/04/06	5	271.20	5.1	272.31	271.50	-0.1	7,293	0.00%
2023/03/31	4	269.63	3	269.50	267.00	1	7,420	0.01%
2023/03/30	11	271.59	12.1	269.67	270.50	-1.1	7,521	-0.01%
2023/03/29	22	267.93	19.1	269.15	270.50	2.9	7,523	0.04%
2023/03/28	7	266.64	11.2	267.49	261.50	-4.2	7,530	-0.06%
2023/03/27	4.1	268.75	1	269.50	269.00	3.1	7,510	0.04%
2023/03/24	7	261.57	16.2	267.55	269.00	-9.2	7,561	-0.12%
2023/03/23	11	265.64	11	267.59	261.50	0	7,602	0.00%
2023/03/22	6	258.92	6	259.25	260.50	0	7,652	0.00%
2023/03/21	4	255.13	2	255.25	254.50	2	7,735	0.03%
2023/03/20	0	0.00	4	254.63	254.50	-4	7,799	-0.05%
2023/03/17	10	253.80	15	250.93	254.00	-5	7,964	-0.06%
2023/03/16	20.2	256.38	21	254.93	250.50	-0.9	8,051	-0.01%
2023/03/15	23.1	258.64	6.1	258.33	260.00	17	8,245	0.21%
2023/03/14	2	257.50	3	259.17	253.50	-1	8,611	-0.01%
2023/03/13	9.3	253.35	10	252.50	256.50	-0.8	8,663	-0.01%
2023/03/10	5.8	260.64	6	261.42	258.50	-0.2	8,801	0.00%
2023/03/09	2	265.00	3	264.83	264.00	-1	8,933	-0.01%
2023/03/08	6	264.17	5	267.70	264.00	1	9,027	0.01%
2023/03/07	2	267.75	2	269.50	267.00	0	9,226	0.00%
2023/03/06	10	265.55	14	266.50	269.50	-4	9,523	-0.04%
2023/03/03	8	268.13	12	266.75	267.00	-4	9,807	-0.04%
2023/03/02	3	272.67	2.1	272.48	270.50	0.9	10,128	0.01%
2023/03/01	5	261.50	3	262.67	261.00	2	10,406	0.02%
2023/02/24	15.1	262.30	24.4	262.29	262.00	-9.3	10,537	-0.09%
2023/02/23	29.1	266.64	9	266.67	266.50	20.1	10,644	0.19%
2023/02/22	11.5	268.43	15	270.27	266.00	-3.6	10,847	-0.03%
2023/02/21	10	276.60	12	279.63	276.00	-2	10,908	-0.02%
2023/02/20	51.2	289.87	61	284.74	280.00	-9.8	10,971	-0.09%
2023/02/17	9	276.39	4.1	277.24	275.50	4.9	10,752	0.05%
2023/02/16	10	278.50	1	274.00	276.00	9	10,823	0.08%
2023/02/15	25.1	272.94	14	271.50	271.50	11.1	11,086	0.10%
2023/02/14	7	276.29	11	274.55	271.00	-4	11,150	-0.04%
2023/02/13	11.1	279.75	1	291.00	278.00	10.1	11,115	0.09%
2023/02/10	6	287.08	13.1	287.00	290.00	-7.1	11,131	-0.06%
2023/02/09	18.1	289.29	14.6	287.40	284.00	3.5	11,049	0.03%
2023/02/08	20.2	280.76	45.2	286.12	288.00	-25	10,875	-0.23%
2023/02/07	9	269.94	46	271.38	273.00	-37	10,684	-0.35%
2023/02/06	79	268.35	82	268.02	265.00	-3	10,695	-0.03%
2023/02/03	22	267.73	26.1	264.73	263.00	-4.1	10,683	-0.04%
2023/02/02	18	265.56	8.2	265.92	264.50	9.9	10,651	0.09%
2023/02/01	24	264.92	43.1	263.33	260.50	-19.1	10,761	-0.18%
2023/01/31	24.5	259.45	34.2	261.00	269.00	-9.7	10,777	-0.09%
2023/01/30	21.1	248.55	26	248.42	250.50	-4.9	10,740	-0.05%
2023/01/17	21	243.00	32	244.09	244.50	-11	10,783	-0.10%
2023/01/16	16.1	235.50	14.3	239.00	241.00	1.8	10,750	0.02%
2023/01/13	18.2	229.44	2	230.72	232.00	16.1	10,720	0.15%
2023/01/12	25.1	230.15	19.1	228.06	226.50	6.1	10,813	0.06%
2023/01/11	10	239.40	3	243.17	237.00	7	10,723	0.07%
2023/01/10	27	241.91	21	238.29	238.00	6	10,760	0.06%
2023/01/09	4.1	244.16	6	245.17	245.00	-1.9	10,832	-0.02%
2023/01/06	6	241.83	1	242.50	241.50	5	10,935	0.05%
2023/01/05	17.2	241.98	17	244.62	240.00	0.2	11,118	0.00%
2023/01/04	14	242.68	17.1	242.56	240.00	-3.1	11,199	-0.03%
2023/01/03	13.1	244.11	10.5	245.81	244.50	2.6	11,324	0.02%
2022/12/30	11.1	248.32	4	248.38	245.50	7.1	11,476	0.06%
2022/12/29	46.5	247.43	35	244.92	243.00	11.5	11,646	0.10%
2022/12/28	40	264.34	39	264.90	257.00	1	11,562	0.01%
2022/12/27	19	256.76	14	259.18	264.50	5	11,544	0.04%
2022/12/26	22.3	263.08	23	259.41	258.00	-0.7	11,625	-0.01%
2022/12/23	44	259.66	34	260.75	259.50	10	11,716	0.09%
2022/12/22	15	243.98	40	255.84	262.50	-25	11,692	-0.21%
2022/12/21	31.7	240.82	30	239.37	239.00	1.7	11,701	0.01%
2022/12/20	21.2	239.61	28	239.75	236.50	-6.8	11,919	-0.06%
2022/12/19	22.4	242.42	9	242.39	241.50	13.4	12,043	0.11%
2022/12/16	29.1	245.69	18	243.22	243.00	11.1	12,263	0.09%
2022/12/15	15	252.67	7	248.21	247.00	8	12,360	0.06%
2022/12/14	20	250.83	37	252.38	259.00	-17	12,351	-0.14%
2022/12/13	37.2	261.52	20	257.65	253.50	17.2	12,268	0.14%
2022/12/12	6	256.83	9	257.56	257.00	-3	12,371	-0.02%
2022/12/09	49.1	264.98	21	260.45	260.00	28.1	12,416	0.23%
2022/12/08	7.3	270.47	13	268.96	267.00	-5.7	12,636	-0.05%
2022/12/07	47.1	274.90	31.1	276.56	275.00	16	12,518	0.13%
2022/12/06	24.2	292.33	22	292.07	279.00	2.2	12,241	0.02%
2022/12/05	15.1	294.64	7	294.86	297.00	8.1	11,852	0.07%
2022/12/02	13	296.50	18	298.39	294.50	-5	11,746	-0.04%
2022/12/01	19	292.02	32.2	293.07	291.50	-13.1	11,544	-0.11%
2022/11/30	16	287.59	11.4	286.76	286.00	4.6	11,421	0.04%
2022/11/29	41.3	292.83	43	287.85	287.00	-1.8	11,327	-0.02%
2022/11/28	45.1	294.30	54.5	292.51	295.00	-9.4	11,112	-0.08%
2022/11/25	48	291.08	38.2	292.77	281.00	9.9	10,804	0.09%
2022/11/24	45.1	288.11	35	288.16	290.00	10.1	10,449	0.10%
2022/11/23	35.8	279.29	44.1	280.45	289.50	-8.3	10,134	-0.08%
2022/11/22	23	266.43	13	265.58	263.50	10	9,856	0.10%
2022/11/21	24	276.21	33.1	274.06	272.00	-9.1	9,850	-0.09%
2022/11/18	7	266.14	23.4	270.53	275.00	-16.4	10,149	-0.16%
2022/11/17	10	260.00	9	261.83	259.00	1	10,200	0.01%
2022/11/16	17	253.24	21	254.36	256.50	-4	10,018	-0.04%
2022/11/15	12	250.29	7	250.79	249.50	5	9,875	0.05%
2022/11/14	18	249.06	17	251.21	250.00	1	9,882	0.01%
2022/11/11	28	255.82	37	254.59	252.50	-9	9,777	-0.09%
2022/11/10	28	249.23	25	248.84	243.00	3	9,480	0.03%
2022/11/09	5	243.70	10	244.20	243.50	-5	9,408	-0.05%
2022/11/08	28.1	249.74	33	249.06	243.00	-5	9,350	-0.05%
2022/11/07	37	247.11	10	249.40	246.00	27	9,252	0.29%
2022/11/04	15.1	247.70	19	248.08	247.50	-4	9,160	-0.04%
2022/11/03	35	244.41	27.1	244.66	246.00	8	9,077	0.09%
2022/11/02	14	242.04	29	239.52	242.00	-15	8,948	-0.17%
2022/11/01	26	237.88	32	239.05	239.50	-6	8,813	-0.07%
2022/10/31	6	228.33	9.1	229.68	228.00	-3.1	8,684	-0.04%
2022/10/28	18	228.03	9	226.83	223.50	9	8,605	0.10%
2022/10/27	6.2	221.29	17	222.47	232.00	-10.9	8,456	-0.13%
2022/10/26	20	208.68	11	207.23	211.00	9	8,310	0.11%
2022/10/25	8	215.56	7	212.86	210.50	1	8,172	0.01%
2022/10/24	5	219.70	5	218.10	216.00	0	8,071	0.00%
2022/10/21	5	222.30	3	218.52	215.00	2	8,033	0.02%
2022/10/20	15	223.43	25	223.78	227.50	-10	7,981	-0.13%
2022/10/19	7	234.29	6	238.00	231.50	1	7,930	0.01%
2022/10/18	16	241.66	12	240.21	235.00	4	8,021	0.05%
2022/10/17	17	233.15	15	235.30	239.00	2	7,948	0.03%
2022/10/14	47	246.86	44.2	246.51	243.50	2.8	7,828	0.04%
2022/10/13	73	247.16	45	244.29	234.50	28	7,680	0.36%
2022/10/12	38	247.39	44	252.77	252.00	-6	7,490	-0.08%
2022/10/11	16.1	250.83	10	253.09	244.50	6	7,338	0.08%
2022/10/07	64	263.14	59.5	259.26	257.00	4.5	7,142	0.06%
2022/10/06	28	246.73	39.1	255.42	259.50	-11.1	6,921	-0.16%
2022/10/05	59.3	243.41	60.3	244.80	245.50	-0.9	6,664	-0.01%
2022/10/04	33	238.02	55	240.25	240.00	-22	6,523	-0.34%
2022/10/03	50	241.49	36	238.96	233.50	14	6,429	0.22%
2022/09/30	50	242.43	47.3	244.42	252.50	2.8	6,262	0.04%
2022/09/29	12	244.96	37.1	243.82	248.50	-25.1	6,058	-0.41%
2022/09/28	19	234.29	18.4	230.30	226.00	0.6	6,101	0.01%
2022/09/27	22	238.07	15	239.17	242.50	7	5,982	0.12%
2022/09/26	16.1	258.07	70	248.74	245.50	-53.9	5,789	-0.93%
2022/09/23	33.4	263.11	48.3	263.51	267.00	-14.9	5,652	-0.26%
2022/09/22	21.1	255.22	31	258.31	259.50	-9.9	5,536	-0.18%
2022/09/21	14.2	254.48	27	256.09	256.00	-12.8	5,413	-0.24%
2022/09/20	51.1	261.06	53	259.04	260.00	-2	5,457	-0.04%
2022/09/19	22.1	262.99	32	261.52	260.50	-9.9	5,550	-0.18%
2022/09/16	23.2	272.51	17.1	274.13	271.50	6.1	5,538	0.11%
2022/09/15	51	291.86	39	289.86	272.50	12	5,476	0.22%
2022/09/14	0	0.00	16.1	280.54	293.50	-16.1	5,213	-0.31%
2022/09/13	2	285.00	0	0.00	285.00	2	5,377	0.04%
2022/09/12	0	0.00	2.1	289.96	291.50	-2.1	5,613	-0.04%
2022/09/08	5	281.20	0	0.00	284.50	5	5,739	0.09%
2022/09/07	5	268.52	2	261.50	278.00	3	5,901	0.05%
2022/09/06	2.1	264.70	26	261.06	268.50	-23.9	6,023	-0.40%
2022/09/05	4	280.50	0	0.00	277.50	4	5,984	0.07%
2022/09/02	4	290.38	2	290.00	290.00	2	6,020	0.03%
2022/09/01	3	297.50	2	299.49	298.00	1	6,041	0.02%
2022/08/31	0	0.00	1	297.50	296.00	-1	6,113	-0.02%
2022/08/30	5.2	280.75	11	277.00	283.50	-5.8	6,091	-0.09%
2022/08/29	12	288.71	1	289.91	284.00	11	6,049	0.18%
2022/08/26	3	276.23	9	280.22	284.00	-6	6,011	-0.10%
2022/08/25	66	252.69	69.3	248.28	260.00	-3.3	5,879	-0.06%
2022/08/24	14	242.50	23	240.81	242.50	-9	5,411	-0.17%
2022/08/23	0	0.00	4	220.50	220.50	-4	5,474	-0.07%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	13	181.69	14.1	176.83	182.50	-1.1	5,540	-0.02%
2022/08/18	1.1	173.36	4	173.13	172.50	-2.9	5,483	-0.05%
2022/08/17	9	170.56	5	170.00	170.00	4	5,480	0.07%
2022/08/16	4	174.00	5	172.50	172.00	-1	5,474	-0.02%
2022/08/15	14	172.93	12	171.88	173.50	2	5,445	0.04%
2022/08/12	2	172.25	1	171.50	171.00	1	5,465	0.02%
2022/08/11	1	170.50	1	170.50	169.50	0	5,443	0.00%
2022/08/10	1	170.50	1	171.50	169.00	0	5,476	0.00%
2022/08/09	13	170.54	10	171.50	170.50	3	5,486	0.05%
2022/08/08	4	170.25	0	0.00	171.00	4	5,499	0.07%
2022/08/04	0	0.00	2	167.75	170.50	-2	5,515	-0.04%
2022/08/03	1	170.00	1	174.00	171.00	0	5,501	0.00%
2022/08/02	4	176.75	1	182.00	174.50	3	5,476	0.05%
2022/08/01	2	186.00	3	183.00	183.50	-1	5,417	-0.02%
2022/07/29	2	191.75	2	188.75	188.50	0	5,399	0.00%
2022/07/28	12	189.17	18	188.83	189.00	-6	5,378	-0.11%
2022/07/27	1	184.50	0	0.00	186.00	1	5,356	0.02%
2022/07/26	26	191.94	51.1	186.56	186.00	-25.1	5,374	-0.47%
2022/07/25	11.1	193.39	9	193.22	191.50	2.1	5,264	0.04%
2022/07/22	29.1	185.77	4.2	187.07	186.00	24.9	5,086	0.49%
2022/07/21	8.1	182.61	20	178.85	183.00	-11.9	5,044	-0.24%
2022/07/20	6	176.17	14	174.68	175.00	-8	5,017	-0.16%
2022/07/19	6	172.00	10.4	175.04	172.50	-4.4	5,040	-0.09%
2022/07/18	2	170.50	0	0.00	170.50	2	5,130	0.04%
2022/07/15	3	167.83	0	0.00	167.00	3	5,191	0.06%
2022/07/14	1	168.00	11	167.27	169.50	-10	5,183	-0.19%
2022/07/13	4	170.00	0	0.00	168.00	4	5,179	0.08%
2022/07/12	2	167.50	19	166.63	165.50	-17	5,165	-0.33%
2022/07/11	14	170.93	32	168.92	170.00	-18	5,144	-0.35%
2022/07/08	11	168.82	18.2	168.97	168.00	-7.2	5,123	-0.14%
2022/07/07	35	166.37	1.6	167.84	168.50	33.4	5,106	0.65%
2022/07/06	79	175.05	48	174.28	167.00	31	5,043	0.61%
2022/07/05	6	170.00	5	171.60	174.00	1	4,805	0.02%
2022/07/04	11	159.95	6	164.50	158.50	5	4,743	0.11%
2022/07/01	6.1	168.84	26	174.19	169.00	-19.9	4,661	-0.43%
2022/06/30	58.2	179.38	42	176.50	175.50	16.2	4,584	0.35%
2022/06/29	15	193.20	6.1	192.92	194.00	8.9	4,421	0.20%
2022/06/28	15.5	194.88	25.2	197.17	188.50	-9.7	4,393	-0.22%
2022/06/27	14.1	202.75	13.1	202.89	203.00	1	4,263	0.02%
2022/06/24	26.2	204.17	25	203.78	210.00	1.2	4,158	0.03%
2022/06/23	21	198.43	12	198.42	197.00	9	3,977	0.23%
2022/06/22	15.1	198.44	18	199.47	197.00	-2.9	3,908	-0.07%
2022/06/21	20.1	199.54	14.1	199.35	200.00	6	3,759	0.16%
2022/06/20	13	197.96	29	199.21	189.50	-16	3,582	-0.45%
2022/06/17	20	190.98	12	191.83	194.00	8	3,349	0.24%
2022/06/16	12	191.29	20	188.00	192.00	-8	3,257	-0.25%
2022/06/15	38	182.54	54	177.83	180.50	-16	3,170	-0.50%
2022/06/14	22	168.55	0	0.00	172.00	22	3,083	0.71%
2022/06/13	6.7	172.68	0	0.00	172.00	6.7	3,072	0.22%
2022/06/10	6	181.83	4	182.63	180.50	2	3,038	0.07%
2022/06/09	29	181.72	35	180.27	181.00	-6	3,000	-0.20%
2022/06/08	5	171.50	0	0.00	171.50	5	2,908	0.17%
2022/06/07	3.5	172.86	1	172.00	171.50	2.5	2,923	0.09%
2022/06/06	8	177.00	15	178.07	175.00	-7	2,920	-0.24%
2022/06/02	2	183.00	5	181.00	181.00	-3	2,907	-0.10%
2022/06/01	6	186.08	17	184.15	183.50	-11	2,916	-0.38%
2022/05/31	7	186.57	1	189.50	189.50	6	2,896	0.21%
2022/05/30	1	180.00	3	182.67	184.00	-2	2,518	-0.08%
2022/05/27	1	181.50	2	183.75	184.00	-1	2,481	-0.04%
2022/05/26	2	180.75	2	182.00	181.00	0	2,461	0.00%
2022/05/25	1	176.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	4	179.13	0	0.00	176.50	4	2,455	0.16%
2022/05/23	0	0.00	1	180.00	180.00	-1	2,449	-0.04%
2022/05/20	3	178.00	2	179.75	180.50	1	2,465	0.04%
2022/05/19	1	177.00	1	176.50	177.50	0	2,435	0.00%
2022/05/18	2	180.75	2	179.50	181.50	0	2,433	0.00%
2022/05/17	7	181.43	2	180.50	180.00	5	2,431	0.21%
2022/05/16	1	185.00	1	185.50	184.50	0	2,447	0.00%
2022/05/13	2	186.75	0	0.00	185.00	2	2,439	0.08%
2022/05/12	20	186.98	17	190.03	187.00	3	2,418	0.12%
2022/05/11	17	186.62	22	187.64	187.00	-5	2,398	-0.21%
2022/05/10	17.3	185.39	0	0.00	186.00	17.3	2,394	0.72%
2022/05/09	1	192.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	194.00	1	195.00	195.50	0	2,409	0.00%
2022/05/05	4	200.13	1	201.00	199.00	3	2,415	0.12%
2022/05/04	1	205.00	6	203.50	201.50	-5	2,433	-0.21%
2022/05/03	13	204.04	8	206.50	200.50	5	2,428	0.21%
2022/04/29	4	196.00	0	0.00	194.50	4	2,379	0.17%
2022/04/28	4	194.50	0	0.00	196.00	4	2,374	0.17%
2022/04/27	0	0.00	1	193.00	196.00	-1	2,378	-0.04%
2022/04/26	3	197.17	0.4	197.00	196.50	2.6	2,361	0.11%
2022/04/25	3	207.17	3.6	206.81	199.00	-0.6	2,342	-0.03%
2022/04/22	5	216.30	5	214.70	207.50	0	2,314	0.00%
2022/04/21	5	210.50	10	206.25	216.50	-5	2,211	-0.23%
2022/04/20	3	196.50	0	0.00	197.00	3	2,144	0.14%
2022/04/19	1.1	198.09	2	198.00	197.50	-0.9	2,158	-0.04%
2022/04/18	1	199.00	1	199.50	198.50	0	2,163	0.00%
2022/04/15	1	199.50	0.1	200.00	198.50	0.9	2,158	0.04%
2022/04/14	3	205.00	8	201.88	200.50	-5	2,180	-0.23%
2022/04/13	5.1	200.51	0	201.50	201.00	5.1	2,187	0.23%
2022/04/12	5	200.93	0	0.00	200.50	5	2,175	0.23%
2022/04/11	2	205.25	0	0.00	201.00	2	2,163	0.09%
2022/04/08	2	208.00	0	0.00	207.00	2	2,173	0.09%
2022/04/07	1	208.00	5	211.50	208.50	-4	2,188	-0.18%
2022/04/06	1	205.50	2	207.00	210.00	-1	2,174	-0.05%
2022/04/01	8	212.13	3	211.67	211.00	5	2,181	0.23%
2022/03/31	6	216.50	3	218.50	214.50	3	2,174	0.14%
2022/03/30	6	228.92	1	228.00	228.00	5	2,120	0.24%
2022/03/29	1	230.00	7	232.71	233.50	-6	2,090	-0.29%
2022/03/28	6	223.17	4.4	227.32	223.00	1.6	2,013	0.08%
2022/03/25	7	226.36	2	223.00	223.00	5	2,011	0.25%
2022/03/24	4	226.50	0	0.00	226.00	4	2,007	0.20%
2022/03/23	1	231.50	1	228.50	227.00	0	2,052	0.00%
2022/03/22	0	0.00	4	227.50	229.50	-4	2,050	-0.20%
2022/03/21	10	229.95	7	232.29	226.50	3	2,063	0.15%
2022/03/18	8	226.55	7	227.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	14	213.14	220.50	-14	2,031	-0.69%
2022/03/16	10	203.25	9	201.17	200.50	1	2,034	0.05%
2022/03/15	2.1	200.62	0	0.00	200.50	2.1	2,025	0.10%
2022/03/14	0	0.00	1	208.50	209.50	-1	2,071	-0.05%
2022/03/11	3	213.67	3	210.50	211.00	0	2,078	0.00%
2022/03/10	5	216.40	2	217.75	216.00	3	2,128	0.14%
2022/03/09	8	214.56	5	217.80	212.00	3	2,133	0.14%
2022/03/08	8.1	216.25	7	217.93	214.50	1.1	2,144	0.05%
2022/03/07	8	228.25	3	224.50	224.50	5	2,176	0.23%
2022/03/04	4	241.50	2	241.00	241.00	2	2,213	0.09%
2022/03/03	6	247.75	2	250.50	247.00	4	2,353	0.17%
2022/03/02	1	250.00	1	252.00	252.50	0	2,472	0.00%
2022/03/01	2	249.00	6.3	248.80	251.50	-4.3	2,671	-0.16%
2022/02/25	6	245.84	5	247.10	247.50	1	2,822	0.04%
2022/02/24	1	241.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	2	257.00	258.00	-2	2,994	-0.07%
2022/02/22	6	258.67	3	265.67	253.50	3	3,072	0.10%
2022/02/21	3	259.67	0	0.00	259.50	3	3,182	0.09%
2022/02/18	2	258.50	10	256.65	259.00	-8	3,190	-0.25%
2022/02/17	16	258.50	10.1	256.89	255.50	5.9	3,189	0.19%
2022/02/16	2	259.00	22.1	258.58	259.00	-20.1	3,164	-0.64%
2022/02/15	6	245.82	3	247.33	242.50	3	3,162	0.10%
2022/02/14	2	244.48	0	0.00	243.00	2	3,164	0.06%
2022/02/11	2	251.50	2	248.50	245.50	0	3,165	0.00%
2022/02/10	1	253.50	3	254.00	251.00	-2	3,173	-0.06%
2022/02/09	2	255.50	2	254.75	255.00	0	3,201	0.00%
2022/02/08	1	249.50	1	252.00	258.00	0	3,217	0.00%
2022/02/07	8	243.31	10	237.95	246.00	-2	3,244	-0.06%
2022/01/26	9	237.06	8	236.13	239.00	1	3,366	0.03%
2022/01/25	3	231.17	5	231.60	229.50	-2	3,372	-0.06%
2022/01/24	7	235.50	6	236.50	237.00	1	3,368	0.03%
2022/01/21	1	242.50	16	240.53	239.50	-15	3,372	-0.44%
2022/01/20	7	249.00	1	245.50	245.50	6	3,411	0.18%
2022/01/19	13	247.15	0	0.00	246.00	13	3,432	0.38%
2022/01/18	6	250.25	13	250.15	248.00	-7	3,445	-0.20%
2022/01/17	5	244.70	5	246.00	251.50	0	3,479	0.00%
2022/01/14	9	245.50	12	248.92	243.50	-3	3,475	-0.09%
2022/01/13	9	254.61	4	254.00	255.00	5	3,491	0.14%
2022/01/12	7	253.50	7	255.21	253.50	0	3,535	0.00%
2022/01/11	10.1	263.47	6	260.42	258.50	4.1	3,684	0.11%
2022/01/10	2	265.00	8	265.38	265.00	-6	3,884	-0.15%
2022/01/07	7.1	265.31	12	266.21	265.00	-4.9	4,036	-0.12%
2022/01/06	11.1	268.52	1	271.50	267.00	10.1	4,106	0.25%
2022/01/05	6.1	277.34	0	0.00	275.50	6.1	4,098	0.15%
2022/01/04	10	280.25	0	0.00	277.00	10	4,171	0.24%
2022/01/03	3	280.83	9	281.67	278.00	-6	4,169	-0.14%
2021/12/30	8	287.31	6	288.83	287.50	2	4,172	0.05%
2021/12/29	5	287.20	3	291.50	287.00	2	4,166	0.05%
2021/12/28	3	287.67	9	286.33	287.50	-6	4,165	-0.14%
2021/12/27	5.5	282.59	20	284.43	280.50	-14.5	4,155	-0.35%
2021/12/24	3	289.17	1	290.00	287.00	2	4,150	0.05%
2021/12/23	3	287.83	4	292.75	291.00	-1	4,139	-0.02%
2021/12/22	2	287.50	1	284.50	285.00	1	4,134	0.02%
2021/12/21	10.5	287.00	21	280.45	287.00	-10.5	4,126	-0.25%
2021/12/20	8	285.00	4	286.50	284.00	4	4,100	0.10%
2021/12/17	25	300.74	5	294.50	291.50	20	4,099	0.49%
2021/12/16	5	288.50	3.1	292.21	288.50	1.9	4,111	0.05%
2021/12/15	6	288.50	2	290.50	288.50	4	4,132	0.10%
2021/12/14	10.9	287.89	27	288.39	285.00	-16.1	4,111	-0.39%
2021/12/13	6.6	304.00	3	306.83	301.50	3.6	4,023	0.09%
2021/12/10	3	305.50	6.1	305.03	302.00	-3.1	4,003	-0.08%
2021/12/09	16.2	301.06	4	298.63	297.50	12.2	3,954	0.31%
2021/12/08	13	301.12	14	306.18	300.50	-1	3,946	-0.03%
2021/12/07	4	293.75	10	296.50	295.00	-6	3,877	-0.15%
2021/12/06	12	297.13	6	302.92	296.50	6	3,858	0.16%
2021/12/03	6	292.75	1	295.00	291.00	5	3,806	0.13%
2021/12/02	4	289.00	1	288.50	289.50	3	3,796	0.08%
2021/12/01	5.1	290.12	1	292.50	289.00	4.1	3,773	0.11%
2021/11/30	17	289.47	18.5	282.64	297.50	-1.5	3,724	-0.04%
2021/11/29	54.5	284.28	15	281.10	275.50	39.5	3,654	1.08%
2021/11/26	15	308.80	23	301.59	306.00	-8	3,511	-0.23%
2021/11/25	54.3	305.20	42.1	307.74	298.00	12.2	3,390	0.36%
2021/11/24	44	307.45	56.1	306.81	326.50	-12.1	3,206	-0.38%
2021/11/23	9	305.83	5	305.40	297.00	4	3,159	0.13%
2021/11/22	8.2	296.71	23.2	303.30	299.50	-15	3,066	-0.49%
2021/11/19	14.1	281.87	1.1	281.91	283.00	13	2,965	0.44%
2021/11/18	0	0.00	52	276.30	282.50	-52	2,880	-1.81%
2021/11/17	22	259.70	12	255.50	257.00	10	2,743	0.36%
2021/11/16	1	255.00	20	254.05	252.00	-19	2,732	-0.70%
2021/11/15	6.4	256.31	1	258.50	256.00	5.4	2,735	0.20%
2021/11/12	6	254.75	6	255.33	256.50	0	2,734	0.00%
2021/11/11	6.2	247.32	4	249.00	245.50	2.2	2,711	0.08%
2021/11/10	2	249.75	0	0.00	250.00	2	2,702	0.07%
2021/11/09	4	250.63	2	249.50	254.00	2	2,700	0.07%
2021/11/08	1	244.00	11	244.77	244.50	-10	2,702	-0.37%
2021/11/05	7	240.29	5	247.00	241.00	2	2,675	0.07%
2021/11/04	13	242.54	13	249.65	243.00	0	2,653	0.00%
2021/11/03	42.1	256.56	25	251.28	250.00	17.1	2,616	0.65%
2021/11/02	2	274.00	17	271.62	277.50	-15	2,491	-0.60%
2021/11/01	0	0.00	3	268.33	262.00	-3	2,498	-0.12%
2021/10/29	1.5	266.67	4	265.00	262.00	-2.5	2,496	-0.10%
2021/10/28	8	266.06	16.2	263.81	269.50	-8.2	2,483	-0.33%
2021/10/27	1	245.00	6.2	245.65	245.00	-5.2	2,437	-0.21%
2021/10/25	0.2	260.00	14.5	265.04	266.00	-14.3	2,451	-0.58%
2021/10/22	0	0.00	1.3	249.23	254.50	-1.3	2,448	-0.05%
2021/10/21	3	260.67	0.2	255.00	255.00	2.8	2,459	0.11%
2021/10/20	1.1	249.82	14.1	250.84	255.00	-13	2,418	-0.54%
2021/10/19	8	233.56	5.3	235.62	239.00	2.7	2,374	0.11%
2021/10/18	17.1	225.34	36	223.68	233.00	-18.9	2,220	-0.85%
2021/10/15	5	200.40	7	204.00	214.50	-2	2,027	-0.10%
2021/10/14	1	192.50	28	192.20	197.00	-27	1,915	-1.41%
2021/10/13	2	178.25	3	179.17	179.50	-1	1,813	-0.06%
2021/10/12	15	177.30	15	180.43	180.50	0	1,802	0.00%
2021/10/07	3.5	166.63	2	167.50	167.50	1.5	1,747	0.08%
2021/10/06	7	170.07	0.2	167.00	166.00	6.8	1,734	0.39%
2021/10/05	3.1	173.97	1	172.00	172.00	2.1	1,741	0.12%
2021/10/04	6	178.75	2	177.25	177.00	4	1,739	0.23%
2021/10/01	2	184.75	1	185.00	183.00	1	1,741	0.06%
2021/09/30	3	185.33	0	0.00	185.00	3	1,754	0.17%
2021/09/29	8	185.94	5	186.00	185.00	3	1,788	0.17%
2021/09/27	11	190.45	30	191.90	190.00	-19	1,844	-1.03%
2021/09/24	32.1	191.19	3	192.00	191.00	29.1	1,904	1.53%
2021/09/23	2	190.75	32	193.30	192.50	-30	1,957	-1.53%
2021/09/22	12	188.13	2	187.75	184.50	10	1,946	0.51%
2021/09/17	1	184.00	5	183.90	183.00	-4	1,966	-0.20%
2021/09/16	1	185.50	0	0.00	183.50	1	1,971	0.05%
2021/09/15	1.1	186.00	1	185.00	185.00	0.1	1,981	0.01%
2021/09/14	3	187.83	5	188.50	186.00	-2	1,994	-0.10%
2021/09/13	2	189.25	0	0.00	189.50	2	2,017	0.10%
2021/09/10	0	0.00	0.2	190.50	190.00	-0.2	2,025	-0.01%
2021/09/09	3	190.00	0.7	191.00	191.00	2.3	2,061	0.11%
2021/09/08	26	191.17	0	0.00	190.50	26	2,066	1.26%
2021/09/07	0	0.00	8	197.00	195.00	-8	2,076	-0.39%
2021/09/06	4	194.63	36.1	195.17	195.00	-32.1	2,096	-1.53%
2021/09/03	1.1	190.64	0	0.00	191.50	1.1	2,220	0.05%
2021/09/02	3.1	191.65	0	0.00	191.00	3.1	2,325	0.13%
2021/09/01	5.1	194.47	4	197.25	193.00	1.1	2,442	0.04%
2021/08/31	5	189.00	0	0.00	193.00	5	2,441	0.20%
2021/08/30	18.2	194.14	6	199.00	191.00	12.2	2,448	0.50%
2021/08/27	12	197.04	16	198.69	195.50	-4	2,478	-0.16%
2021/08/26	0	0.00	17	195.21	198.50	-17	2,377	-0.71%
2021/08/25	1	182.00	1	183.00	180.50	0	2,363	0.00%
2021/08/24	3	182.67	4	182.63	182.00	-1	2,375	-0.04%
2021/08/23	1	183.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	1	184.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	5.1	185.84	2	184.75	185.00	3.1	2,507	0.12%
2021/08/18	5	188.00	1	188.00	189.00	4	2,548	0.16%
2021/08/17	2	192.75	4	194.38	190.00	-2	2,560	-0.08%
2021/08/16	0	0.00	3	190.50	190.00	-3	2,568	-0.12%
2021/08/13	2	192.00	1	194.00	195.00	1	2,607	0.04%
2021/08/12	0	0.00	4	193.25	193.00	-4	2,629	-0.15%
2021/08/10	4.5	188.92	0	0.00	188.00	4.5	2,732	0.16%
2021/08/09	8.1	195.10	0	193.00	191.00	8.1	2,839	0.28%
2021/08/06	1	201.50	5	201.90	201.00	-4	2,891	-0.14%
2021/08/05	3	201.33	8	202.69	200.00	-5	2,990	-0.17%
2021/08/04	0	0.00	2	197.00	196.00	-2	3,147	-0.06%
2021/08/03	3	197.83	1	197.00	198.00	2	3,205	0.06%
2021/07/30	0	0.00	1	196.50	193.00	-1	3,320	-0.03%
2021/07/29	1	187.00	3	191.83	193.00	-2	3,319	-0.06%
2021/07/28	2.1	180.05	0	0.00	179.50	2.1	3,294	0.06%
2021/07/27	29.1	189.78	0	0.00	185.00	29.1	3,317	0.88%
2021/07/26	3.1	194.54	0	0.00	192.50	3.1	3,381	0.09%
2021/07/23	1	195.50	3	195.67	196.00	-2	3,441	-0.06%
2021/07/22	3	199.00	0	0.00	195.50	3	3,532	0.08%
2021/07/21	3	201.50	3	197.17	197.00	0	3,559	0.00%
2021/07/20	6.1	207.04	10	211.35	201.50	-3.9	3,588	-0.11%
2021/07/16	3	205.33	9	204.11	204.50	-6	3,616	-0.17%
2021/07/15	3	207.33	3	208.50	206.50	0	3,641	0.00%
2021/07/14	5	202.01	1	202.50	203.50	4	3,670	0.11%
2021/07/13	3	204.50	3	203.50	203.50	0	3,681	0.00%
2021/07/12	13	206.58	4	208.88	209.00	9	3,690	0.24%
2021/07/09	1	208.00	2.7	209.74	207.50	-1.7	3,683	-0.05%
2021/07/08	10	211.00	6	209.67	209.00	4	3,712	0.11%
2021/07/07	1	208.50	1	209.00	209.50	0	3,724	0.00%
2021/07/06	6.1	213.75	0	0.00	211.00	6.1	3,739	0.16%
2021/07/05	8	221.44	0	0.00	219.00	8	3,756	0.21%
2021/07/02	3	225.83	9	225.33	225.00	-6	3,753	-0.16%
2021/07/01	5	230.00	5	235.40	227.50	0	3,753	0.00%
2021/06/30	0	0.00	11	226.68	232.00	-11	3,737	-0.29%
2021/06/29	10.2	220.36	9	219.17	219.00	1.2	3,729	0.03%
2021/06/28	1	217.00	9	217.56	221.00	-8	3,759	-0.21%
2021/06/25	1	212.00	0	0.00	211.00	1	3,815	0.03%
2021/06/24	0	0.00	3	210.67	210.50	-3	3,996	-0.08%
2021/06/23	16	208.28	14	207.79	207.50	2	3,996	0.05%
2021/06/22	11	211.00	0.2	212.50	207.00	10.8	4,001	0.27%
2021/06/21	2	216.00	1	212.50	212.00	1	4,031	0.02%
2021/06/18	4	221.38	2	225.00	221.00	2	4,037	0.05%
2021/06/17	1	218.00	1	219.50	218.00	0	4,021	0.00%
2021/06/16	1	218.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	4	218.75	5.1	223.59	221.50	-1.1	4,063	-0.03%
2021/06/11	13.1	228.28	3	230.83	222.50	10.1	4,046	0.25%
2021/06/10	3	218.83	14	222.79	232.50	-11	3,944	-0.28%
2021/06/09	2	213.00	10	212.35	211.50	-8	3,939	-0.20%
2021/06/08	0	0.00	1	205.00	203.00	-1	3,827	-0.03%
2021/06/07	6.6	204.84	6	204.75	203.00	0.6	3,828	0.02%
2021/06/04	9	210.22	9.2	210.71	206.00	-0.2	3,813	-0.01%
2021/06/03	1.1	204.50	0	0.00	204.50	1.1	3,764	0.03%
2021/06/02	3	204.17	4	206.75	205.00	-1	3,770	-0.03%
2021/06/01	2	204.25	3	206.50	206.50	-1	3,770	-0.03%
2021/05/31	4	203.25	0	0.00	204.50	4	3,762	0.11%
2021/05/28	6	206.42	2	206.75	207.00	4	3,764	0.11%
2021/05/27	6	212.33	0	0.00	207.00	6	3,787	0.16%
2021/05/26	4	210.00	14	208.89	213.00	-10	3,736	-0.27%
2021/05/25	2	202.00	2	204.00	202.50	0	4,135	0.00%
2021/05/24	3	205.17	5	206.60	204.00	-2	4,305	-0.05%
2021/05/21	8	203.06	9	205.17	205.50	-1	4,611	-0.02%
2021/05/20	8.1	199.52	4	203.13	199.00	4.1	4,576	0.09%
2021/05/19	16	204.25	34	202.40	201.50	-18	4,638	-0.39%
2021/05/18	6	200.92	13	201.88	208.00	-7	4,650	-0.15%
2021/05/17	16.4	207.95	4	202.13	196.00	12.4	4,676	0.26%
2021/05/14	14.1	220.51	16	219.19	216.50	-1.9	4,659	-0.04%
2021/05/13	8.2	225.84	13.1	224.35	218.00	-4.9	4,622	-0.11%
2021/05/12	28	232.34	28.2	234.11	221.50	-0.2	4,591	0.00%
2021/05/11	13	229.00	13.1	228.39	225.50	-0.1	4,442	0.00%
2021/05/10	13	233.88	5	236.30	229.50	8	4,431	0.18%
2021/05/07	2	217.50	4	227.38	235.00	-2	4,396	-0.05%
2021/05/06	9	214.94	8	216.00	214.00	1	4,359	0.02%
2021/05/05	0.1	220.00	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	3	226.33	0.5	219.50	220.00	2.5	4,385	0.06%
2021/05/03	7.1	239.23	5.1	246.19	232.50	2	4,357	0.05%
2021/04/29	7	235.86	9.1	236.24	236.00	-2.1	4,298	-0.05%
2021/04/28	12.2	233.09	3.2	225.37	225.50	9.1	4,273	0.21%
2021/04/27	2	216.75	8	222.75	235.00	-6	4,205	-0.14%
2021/04/26	5	216.29	2	214.75	214.00	3	4,207	0.07%
2021/04/23	4	223.63	2	223.00	218.50	2	4,268	0.05%
2021/04/22	3.6	231.58	3	230.50	227.00	0.6	4,327	0.01%
2021/04/21	4	237.50	3	238.17	235.50	1	4,405	0.02%
2021/04/20	6.3	233.38	3	235.17	234.50	3.3	4,460	0.07%
2021/04/19	4.5	238.14	7	234.00	234.50	-2.5	4,516	-0.06%
2021/04/16	1	241.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	0.3	242.00	1	242.00	241.00	-0.8	4,547	-0.02%
2021/04/14	12.9	246.87	2	245.00	242.00	10.9	4,573	0.24%
2021/04/13	2	253.25	1	250.50	250.00	1	4,562	0.02%
2021/04/12	6.1	255.91	7	257.36	254.00	-0.9	4,570	-0.02%
2021/04/09	4.1	250.85	4	253.63	253.00	0.1	4,603	0.00%
2021/04/08	7.2	254.41	1.1	256.30	252.00	6	4,658	0.13%
2021/04/07	7	260.71	8.4	258.64	258.00	-1.4	4,685	-0.03%
2021/04/06	7.4	261.72	2	260.23	259.00	5.3	4,743	0.11%
2021/04/01	10.3	269.51	20	271.75	267.00	-9.7	4,772	-0.20%
2021/03/31	23.1	272.82	10	269.30	264.50	13.1	4,761	0.27%
2021/03/30	6.2	275.60	3	275.33	273.00	3.2	4,714	0.07%
2021/03/29	13.2	270.05	20.6	274.40	277.00	-7.5	4,642	-0.16%
2021/03/26	3	255.00	0.1	253.50	252.50	3	4,518	0.07%
2021/03/25	5	252.13	0	0.00	250.00	5	4,553	0.11%
2021/03/24	2	255.50	6	260.00	253.50	-4	4,589	-0.09%
2021/03/23	3.4	253.99	9.7	252.94	250.00	-6.3	4,732	-0.13%
2021/03/22	3.3	246.00	7	246.57	246.50	-3.7	4,817	-0.08%
2021/03/19	5.2	251.04	1	249.50	251.50	4.2	4,854	0.09%
2021/03/18	7	260.29	2	264.00	258.00	5	4,961	0.10%
2021/03/17	1.1	258.18	3	259.34	258.00	-1.9	5,052	-0.04%
2021/03/16	7	263.79	5	263.60	261.50	2	5,156	0.04%
2021/03/15	26.2	269.21	23.1	265.71	262.00	3.1	5,168	0.06%
2021/03/12	2	261.01	6.1	261.48	261.00	-4.1	5,193	-0.08%
2021/03/11	2	265.50	2	262.50	263.00	0	5,235	0.00%
2021/03/10	0	254.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/09	0	0.00	6.1	251.34	252.00	-6.1	5,325	-0.12%
2021/03/08	2	251.20	2	262.00	250.00	0	5,368	0.00%
2021/03/05	2.1	269.85	2	261.25	265.00	0.1	5,415	0.00%
2021/03/04	0	0.00	2	254.25	251.00	-2	5,745	-0.03%
2021/03/03	1	255.00	2.1	253.90	255.50	-1.1	5,817	-0.02%
2021/03/02	6.3	251.99	15.8	250.09	245.00	-9.6	5,826	-0.16%
2021/02/26	3.2	267.67	8	262.94	260.50	-4.8	5,814	-0.08%
2021/02/25	163.2	301.48	99	289.04	270.00	64.2	5,776	1.11%	大買/
2021/02/24	45.1	270.66	58	276.44	288.00	-13	5,346	-0.24%
2021/02/23	53.9	264.56	58	274.98	262.00	-4.1	5,197	-0.08%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	11	225.86	22	227.45	231.00	-11	5,022	-0.22%
2021/02/18	9	212.17	12	210.92	210.00	-3	5,008	-0.06%
2021/02/17	12.1	217.50	12	220.83	208.00	0.1	5,015	0.00%
2021/02/05	11	213.64	7.4	215.59	220.00	3.6	4,968	0.07%
2021/02/04	1	200.99	0	0.00	200.00	1	4,978	0.02%
2021/02/03	9	202.99	4	199.38	198.50	5	5,008	0.10%
2021/02/02	1	184.50	1	185.00	198.00	0	5,037	0.00%
2021/02/01	0.1	186.50	1	184.00	184.50	-0.9	5,057	-0.02%
2021/01/29	3	189.34	7	190.50	184.50	-4	5,043	-0.08%
2021/01/28	7	192.79	1	191.00	192.50	6	5,091	0.12%
2021/01/27	1.2	194.09	6	193.50	195.00	-4.8	5,163	-0.09%
2021/01/26	1.3	201.24	5	199.40	195.00	-3.7	5,186	-0.07%
2021/01/25	4	207.26	4	208.75	203.00	0	5,185	0.00%
2021/01/22	3	211.17	2	212.25	207.00	1	5,215	0.02%
2021/01/21	4.1	207.78	7	207.21	213.50	-2.9	5,289	-0.06%
2021/01/20	5	207.10	3	207.67	207.00	2	5,496	0.04%
2021/01/19	2	207.50	2	206.50	206.00	0	5,514	0.00%
2021/01/18	18.1	208.17	20	211.65	210.00	-2	5,560	-0.04%
2021/01/15	15.4	197.27	21.1	197.89	199.00	-5.7	5,503	-0.10%
2021/01/14	26	196.04	37	190.51	189.00	-11	5,417	-0.20%
2021/01/13	20.5	208.83	8	203.50	202.00	12.5	5,323	0.23%
2021/01/12	34	212.12	33	215.35	213.50	1	5,269	0.02%
2021/01/11	20.2	216.98	13	213.15	212.50	7.2	5,204	0.14%
2021/01/08	3	221.83	8	224.38	222.50	-5	5,218	-0.10%
2021/01/07	12	226.33	8	230.00	225.00	4	5,228	0.08%
2021/01/06	4	226.00	1	225.50	225.50	3	5,209	0.06%
2021/01/05	1	232.00	3	230.50	230.50	-2	5,220	-0.04%
2021/01/04	7.2	231.58	5	241.00	229.00	2.2	5,227	0.04%
2020/12/31	16	248.91	36	249.29	241.00	-20	5,212	-0.38%
2020/12/30	8	243.81	3.2	244.72	246.50	4.8	5,118	0.09%
2020/12/29	11	248.86	28.3	250.06	242.00	-17.3	5,073	-0.34%
2020/12/28	26	240.85	7	241.57	244.50	19	5,001	0.38%
2020/12/25	10	233.00	11	230.73	231.00	-1	4,950	-0.02%
2020/12/24	5.1	228.76	10	227.00	226.00	-4.9	4,948	-0.10%
2020/12/23	13	238.04	1	235.50	233.00	12	4,959	0.24%
2020/12/22	6.2	232.98	9	237.50	237.00	-2.8	4,986	-0.06%
2020/12/21	16.1	236.10	14	236.50	233.50	2.1	4,990	0.04%
2020/12/18	15	241.43	25	244.00	238.50	-10	4,982	-0.20%
2020/12/17	53.5	253.79	67	252.07	240.50	-13.5	5,021	-0.27%
2020/12/16	8.1	241.05	16	243.28	248.50	-7.9	4,909	-0.16%
2020/12/15	9.6	232.99	11.5	232.07	226.00	-1.9	5,047	-0.04%
2020/12/14	63.3	250.21	9.1	243.93	238.50	54.2	5,032	1.08%
2020/12/11	30	224.53	31	227.87	237.50	-1	4,937	-0.02%
2020/12/10	10.1	223.94	14	226.04	216.00	-3.9	4,882	-0.08%
2020/12/09	8.4	235.54	7	238.86	234.50	1.4	4,796	0.03%
2020/12/08	18.1	241.53	12	246.63	236.00	6.1	4,776	0.13%
2020/12/07	6	258.75	3	265.50	255.50	3	4,665	0.06%
2020/12/04	26	264.15	25	263.38	266.00	1	4,665	0.02%
2020/12/03	19	262.13	2	264.00	260.00	17	4,726	0.36%
2020/12/02	8	270.75	4	275.00	267.50	4	4,730	0.08%
2020/12/01	13	277.77	15	278.70	274.00	-2	4,747	-0.04%
2020/11/30	38	295.04	42	293.27	286.00	-4	4,774	-0.08%
2020/11/27	7	289.07	6	289.08	292.00	1	4,452	0.02%
2020/11/26	28	281.13	11.3	278.13	282.00	16.7	4,425	0.38%
2020/11/25	18	279.94	14	277.82	276.00	4	4,446	0.09%
2020/11/24	12	275.67	11	276.50	274.50	1	4,451	0.02%
2020/11/23	1	277.00	16	276.75	277.50	-15	4,506	-0.33%
2020/11/20	5.2	275.10	19	274.63	274.00	-13.8	4,575	-0.30%
2020/11/19	20	285.28	35	285.03	280.50	-15	4,582	-0.33%
2020/11/18	8	285.25	5.1	285.09	287.00	2.9	4,550	0.06%
2020/11/17	10.1	274.10	11	273.32	277.00	-0.9	4,617	-0.02%
2020/11/16	27	265.07	26	264.27	265.00	1	4,598	0.02%
2020/11/13	9	263.45	13	265.73	268.50	-4	4,623	-0.09%
2020/11/12	9	267.17	10	272.00	264.50	-1	4,625	-0.02%
2020/11/11	26	277.23	36	278.11	279.00	-10	4,559	-0.22%
2020/11/10	25.1	276.23	19	279.29	272.00	6.1	4,573	0.13%
2020/11/09	30.3	293.32	6	290.58	285.00	24.3	4,571	0.53%
2020/11/06	33	295.17	13	296.85	296.00	20	4,622	0.43%
2020/11/05	41	295.12	43	295.99	292.00	-2	4,673	-0.04%
2020/11/04	44.1	279.50	44.1	282.36	290.00	0	4,689	0.00%
2020/11/03	24.1	286.23	3	287.50	280.50	21.1	4,660	0.45%
2020/11/02	7.1	291.99	12	292.88	288.00	-4.9	4,729	-0.10%
2020/10/30	21	292.31	26	291.02	293.00	-5	4,734	-0.11%
2020/10/29	29	295.45	35	292.16	298.00	-6	4,709	-0.13%
2020/10/28	76	315.18	60	315.08	297.00	16	4,687	0.34%
2020/10/27	17	319.94	14	320.86	324.50	3	4,428	0.07%
2020/10/26	22.3	329.80	24	332.13	320.00	-1.7	4,371	-0.04%
2020/10/23	7	345.71	1.1	344.46	343.00	5.9	4,393	0.13%
2020/10/22	6	343.58	2	345.75	343.00	4	4,372	0.09%
2020/10/21	0	0.00	4	351.25	347.50	-4	4,380	-0.09%
2020/10/20	2	348.76	1	349.50	351.00	1	4,380	0.02%
2020/10/19	4	347.00	2	346.75	345.00	2	4,444	0.05%
2020/10/16	12	349.79	17	347.03	344.00	-5	4,431	-0.11%
2020/10/15	5	338.50	9	345.33	338.00	-4	4,524	-0.09%
2020/10/14	7	346.43	8	350.25	345.50	-1	4,524	-0.02%
2020/10/13	25	351.92	19	352.74	350.50	6	4,548	0.13%
2020/10/12	11	352.95	29	353.50	349.00	-18	4,651	-0.39%
2020/10/08	21	343.81	11	345.82	349.50	10	4,628	0.22%
2020/10/07	2	339.25	0	0.00	338.50	2	4,573	0.04%
2020/10/06	3	343.17	8	344.25	342.00	-5	4,568	-0.11%
2020/10/05	0	0.00	6	342.67	344.00	-6	4,614	-0.13%
2020/09/30	8	337.31	9.1	340.46	342.00	-1.1	4,623	-0.02%
2020/09/29	4.2	334.83	9.5	334.39	331.00	-5.3	4,614	-0.11%
2020/09/28	21.2	356.26	23	347.28	343.50	-1.8	4,689	-0.04%
2020/09/25	4.2	349.79	11	352.27	357.00	-6.8	4,718	-0.14%
2020/09/24	35.3	345.99	36.1	334.71	345.50	-0.9	4,785	-0.02%
2020/09/23	32	336.97	36	338.88	336.00	-4	4,796	-0.08%
2020/09/22	44.1	340.91	33	346.08	333.00	11.1	4,843	0.23%
2020/09/21	18.2	366.77	13	365.46	359.50	5.2	4,758	0.11%
2020/09/18	16.1	352.58	34.1	353.48	367.00	-18.1	4,698	-0.38%
2020/09/17	22	330.82	5	330.20	334.50	17	4,477	0.38%
2020/09/16	2.2	328.67	12	322.21	324.50	-9.8	4,464	-0.22%
2020/09/15	13	329.69	13	326.77	328.50	0	4,437	0.00%
2020/09/14	19	312.92	13	310.77	312.50	6	4,488	0.13%
2020/09/11	9	304.78	9	302.83	306.00	0	4,440	0.00%
2020/09/10	3.3	303.32	34	302.78	301.50	-30.7	4,397	-0.70%
2020/09/09	35.1	312.85	20.6	299.09	302.00	14.5	4,361	0.33%
2020/09/08	38	284.88	25	285.16	309.50	13	4,352	0.30%
2020/09/07	13.1	285.23	13.1	292.47	283.50	0	4,376	0.00%
2020/09/04	13	297.00	9	299.39	300.00	4	4,377	0.09%
2020/09/03	21.2	312.00	27	323.20	306.00	-5.9	4,422	-0.13%
2020/09/02	29	334.93	0	0.00	329.50	29	4,374	0.66%
2020/09/01	12.1	333.02	24	330.35	330.00	-11.9	4,360	-0.27%
2020/08/31	10	329.90	13.2	334.27	339.50	-3.2	4,326	-0.07%
2020/08/28	3	321.50	63.6	322.21	322.00	-60.6	4,298	-1.41%
2020/08/27	50	327.22	28	329.64	320.50	22	4,276	0.51%
2020/08/26	5	318.34	49	321.56	330.00	-44	4,227	-1.04%
2020/08/25	27	299.69	11	301.27	303.00	16	4,205	0.38%
2020/08/24	6	299.42	47	298.06	299.00	-41	4,188	-0.98%
2020/08/21	30	293.28	9.5	295.58	293.50	20.5	4,166	0.49%
2020/08/20	7	312.29	23	320.93	303.00	-16	4,068	-0.39%
2020/08/19	7	323.93	10.2	328.58	336.50	-3.2	4,045	-0.08%
2020/08/18	24.3	298.97	25	293.16	306.50	-0.8	4,028	-0.02%
2020/08/17	11.5	275.43	16	277.44	280.00	-4.5	3,992	-0.11%
2020/08/14	21	276.52	23	276.70	275.00	-2	4,238	-0.05%
2020/08/13	25	271.10	30	276.00	269.50	-5	4,159	-0.12%
2020/08/12	30	272.28	23	271.98	278.50	7	4,053	0.17%
2020/08/11	14	250.57	54	251.05	253.50	-40	3,946	-1.01%
2020/08/10	34	240.76	35	240.24	246.50	-1	3,898	-0.03%
2020/08/07	23	223.35	37.2	222.38	224.50	-14.2	3,870	-0.37%
2020/08/06	58.1	228.85	30.3	228.73	221.00	27.8	3,827	0.73%
2020/08/05	3	224.00	0	0.00	226.50	3	3,743	0.08%
2020/08/04	3.1	210.69	9	210.17	213.50	-5.9	3,744	-0.16%
2020/08/03	52	197.10	3	185.00	203.50	49	3,756	1.30%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	8	156.00	40	159.20	153.50	-32	3,833	-0.83%
2020/07/28	8	170.50	20	170.50	170.50	-12	3,750	-0.32%
2020/07/27	4	195.63	0	0.00	189.00	4	3,731	0.11%
2020/07/24	6	210.42	2	216.00	210.00	4	3,743	0.11%
2020/07/23	28.1	227.14	5	219.80	224.50	23.1	3,790	0.61%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	17	203.62	20	199.45	194.50	-3	3,912	-0.08%
2020/07/20	4	216.00	3	216.00	216.00	1	3,895	0.03%
2020/07/17	5	240.20	3	240.00	240.00	2	4,122	0.05%
2020/07/16	43.1	269.24	50	269.66	266.50	-6.9	4,085	-0.17%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/14	3	328.50	1	328.50	328.50	2	3,918	0.05%
2020/07/13	1.1	364.50	17	364.50	364.50	-16	3,934	-0.41%
2020/07/10	7.2	408.32	15	409.00	405.00	-7.8	3,946	-0.20%
2020/07/09	1	450.00	11	476.50	450.00	-10	3,890	-0.26%
2020/07/08	5	433.50	9	410.44	433.50	-4	3,868	-0.10%
2020/07/07	36	389.92	19	393.58	394.50	17	3,871	0.44%
2020/07/06	15.1	344.03	11	356.27	359.00	4.1	3,749	0.11%
2020/07/03	50	315.78	51	317.56	326.50	-1	3,679	-0.03%
2020/07/02	40.1	283.47	53	289.46	297.00	-12.9	3,538	-0.37%
2020/07/01	26.1	262.95	15	264.77	270.00	11.1	3,447	0.32%
2020/06/30	3	245.02	11	246.82	249.00	-8	3,353	-0.24%
2020/06/29	8	241.01	2	243.00	241.50	6	3,333	0.18%
2020/06/24	9	231.22	1	225.00	228.00	8	3,300	0.24%
2020/06/23	26	244.79	1	240.00	240.00	25	3,276	0.76%
2020/06/22	6	269.00	42	262.10	260.00	-36	3,249	-1.11%
2020/06/19	53	244.57	17	232.82	251.00	36	3,215	1.12%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/12	7	172.50	1	172.50	172.50	6	3,126	0.19%
2020/06/11	36	228.60	29	206.31	191.50	7	3,080	0.23%
2020/06/10	11	206.23	2	212.50	212.50	9	2,963	0.30%
2020/06/09	18	185.22	7	190.50	193.50	11	2,913	0.38%
2020/06/08	53	171.08	2	171.00	176.00	51	2,801	1.82%
2020/06/05	3	156.67	3	154.83	160.00	0	2,761	0.00%
2020/06/04	4	153.75	0	0.00	150.50	4	2,754	0.15%
2020/06/03	10	149.60	12	151.46	152.50	-2	2,737	-0.07%
2020/06/02	5	139.80	12.3	142.01	144.00	-7.3	2,706	-0.27%
2020/06/01	1	136.50	1	132.00	138.50	0	2,681	0.00%
2020/05/29	4	140.00	4	141.50	139.50	0	2,654	0.00%
2020/05/28	1	131.00	9	130.67	134.00	-8	2,596	-0.31%
2020/05/27	10	128.15	7	122.00	126.00	3	2,615	0.11%
2020/05/26	8	130.75	0.3	123.00	123.50	7.7	2,638	0.29%
2020/05/25	7	131.21	3	134.00	132.50	4	2,589	0.15%
2020/05/22	7	120.36	2	119.25	125.00	5	2,545	0.20%
2020/05/21	32	116.88	3	114.50	114.50	29	2,478	1.17%
2020/05/20	52	124.69	7	123.36	127.00	45	2,458	1.83%
2020/05/19	0	0.00	1.5	115.50	115.50	-1.5	2,164	-0.07%
2020/05/18	0	0.00	3	105.00	105.00	-3	2,158	-0.14%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	1	87.10	12	87.10	87.10	-11	2,131	-0.52%
2020/05/13	9	77.43	18	79.13	79.20	-9	2,079	-0.43%
2020/05/12	8	71.46	2	72.30	72.00	6	2,016	0.30%
2020/05/11	2	71.50	0	0.00	73.00	2	1,979	0.10%
2020/05/07	0	0.00	1	68.50	74.00	-1	1,891	-0.05%
2020/05/06	18	69.86	25	68.82	68.00	-7	1,838	-0.38%
2020/05/05	14.1	67.62	7	67.70	67.70	7.1	1,795	0.39%
2020/05/04	1	55.90	4.7	60.92	61.60	-3.7	1,715	-0.22%
2020/04/30	2.9	55.70	26	54.65	56.00	-23.1	1,682	-1.37%
2020/04/29	4	53.50	0	0.00	52.80	4	1,644	0.24%
2020/04/28	16	52.04	1	51.50	51.60	15	1,625	0.92%
2020/04/27	6	55.68	16	55.14	55.80	-10	1,583	-0.63%
2020/04/24	22	55.72	17	55.67	55.10	5	1,505	0.33%
2020/04/23	21	51.04	12	51.08	51.70	9	1,350	0.67%
2020/04/22	27	45.71	23	46.81	47.00	4	1,252	0.32%
2020/04/21	67	46.09	4	46.10	46.10	63	1,106	5.69%
2020/04/20	1	41.95	0	0.00	41.95	1	829	0.12%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/16	0	0.00	5	34.70	34.70	-5	797	-0.63%
2020/04/14	3	32.27	0	0.00	31.55	3	795	0.38%
2020/04/13	0	0.00	37	31.38	31.30	-37	778	-4.75%
2020/04/10	11	29.99	0	0.00	29.95	11	758	1.45%
2020/04/09	1	29.50	3	29.25	30.10	-2	766	-0.26%
2020/04/08	8	29.13	24	30.27	29.85	-16	758	-2.11%
2020/04/07	0	0.00	1	27.00	27.60	-1	732	-0.14%
2020/04/06	1	26.75	1	27.00	27.00	0	755	0.00%
2020/04/01	7	24.80	0	0.00	24.90	7	770	0.91%
2020/03/31	6	25.11	0	0.00	24.85	6	789	0.76%
2020/03/30	1	24.80	0	0.00	24.80	1	792	0.13%
2020/03/27	0	0.00	4	25.00	24.90	-4	791	-0.51%
2020/03/25	1	25.15	1	25.05	25.00	0	784	0.00%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/20	6	20.61	5	21.50	21.35	1	757	0.13%
2020/03/17	5	22.90	0	0.00	23.80	5	745	0.67%
2020/03/12	2	28.28	0	0.00	28.50	2	696	0.29%
2020/03/10	1	29.60	0	0.00	30.15	1	715	0.14%
2020/03/04	1	30.50	0	0.00	30.50	1	690	0.14%
2020/02/27	17	30.55	2	31.33	31.30	15	662	2.26%
2020/02/26	0	0.00	29	33.10	33.10	-29	607	-4.77%
2020/02/20	0	0.00	3	30.50	30.55	-3	588	-0.51%
2020/02/19	0	0.00	1	29.65	29.65	-1	567	-0.18%
2020/02/10	2	28.60	0	0.00	28.30	2	552	0.36%
2020/02/06	1	28.00	0	0.00	28.00	1	545	0.18%
2020/01/14	1	29.90	0	0.00	29.90	1	530	0.19%
2020/01/06	0	0.00	6	30.87	30.55	-6	509	-1.18%
2020/01/03	0	0.00	6	30.30	30.50	-6	500	-1.20%
2019/12/30	1	29.35	1	29.80	29.80	0	481	0.00%
2019/12/26	0	0.00	6	30.83	31.00	-6	426	-1.41%
2019/12/25	0	0.00	1	30.00	30.00	-1	406	-0.25%
2019/12/17	0	0.00	10	29.16	29.15	-10	394	-2.54%
2019/12/16	0	0.00	2	29.85	29.25	-2	396	-0.50%
2019/12/13	1	28.50	0	0.00	28.50	1	386	0.26%
2019/12/10	1	29.45	0	0.00	29.35	1	385	0.26%
2019/12/06	1	29.75	0	0.00	29.75	1	387	0.26%
2019/12/05	0	0.00	5	31.04	30.80	-5	375	-1.33%
2019/11/26	0	0.00	2	28.95	28.85	-2	362	-0.55%
2019/11/21	1	29.50	4	29.85	29.50	-3	345	-0.87%
2019/11/20	0	0.00	3.3	29.16	29.35	-3.3	324	-1.01%
2019/11/19	0	0.00	1	27.45	27.45	-1	302	-0.33%
2019/11/18	0	0.00	2	27.60	27.15	-2	305	-0.66%
2019/11/15	2	27.15	0	0.00	27.90	2	319	0.63%
2019/11/11	1	26.55	0	0.00	26.55	1	331	0.30%
2019/11/08	0	0.00	0	26.85	26.95	0	332	0.00%
2019/11/06	5	26.60	0	0.00	26.60	5	334	1.50%
2019/11/04	1	26.85	0	0.00	27.30	1	333	0.30%
2019/10/29	0	26.60	0	0.00	26.60	0	341	0.01%
2019/10/17	5	27.60	0	0.00	27.90	5	343	1.45%
2019/10/04	1	28.30	0	0.00	27.90	1	354	0.28%
2019/09/24	0	0.00	2	29.40	29.40	-2	342	-0.58%
2019/09/23	0	0.00	2	29.33	29.15	-2	342	-0.58%
2019/09/18	0	0.00	1	29.90	29.60	-1	337	-0.30%
2019/09/05	0	0.00	6	29.95	29.90	-6	331	-1.81%
2019/09/03	0	0.00	1	30.90	30.50	-1	321	-0.31%
2019/09/02	0	0.00	1	30.35	30.50	-1	310	-0.32%
2019/08/30	0	0.00	2	29.80	29.75	-2	300	-0.67%
2019/08/28	0	0.00	4	29.80	29.70	-4	298	-1.34%
2019/08/19	0	0.00	25	30.21	30.75	-25	252	-9.91%
2019/08/16	1	29.15	0	0.00	29.30	1	234	0.43%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/19	0	0.00	1	29.20	29.35	-1	207	-0.48%
2019/07/17	3	28.80	0	0.00	28.80	3	198	1.51%
2019/07/16	2	28.88	0	0.00	28.85	2	198	1.01%
2019/07/15	2	29.20	0	0.00	28.95	2	196	1.02%
2019/07/01	0	0.00	1	28.25	27.90	-1	212	-0.47%
2019/06/27	1	27.90	0	0.00	27.80	1	219	0.46%
2019/06/21	1	28.45	0	0.00	28.40	1	223	0.45%
2019/05/15	1	27.00	0	0.00	27.35	1	553	0.18%
2019/05/14	1	26.60	0	0.00	27.15	1	554	0.18%
2019/05/13	2	27.00	0	0.00	27.00	2	553	0.36%
2019/05/10	3	27.45	0	0.00	27.20	3	555	0.54%
2019/05/06	1	28.50	0	0.00	28.35	1	562	0.18%
2019/05/03	1	29.10	0	0.00	29.00	1	560	0.18%
2019/04/17	0	0.00	1	30.20	29.90	-1	580	-0.17%
2019/04/09	0	0.00	1	30.00	30.00	-1	569	-0.18%
2019/04/03	0	0.00	5	29.20	29.30	-5	564	-0.89%
2019/04/02	0	0.00	5	29.20	28.95	-5	562	-0.89%
2019/04/01	4	29.04	0	0.00	28.95	4	560	0.71%
2019/03/29	1	29.30	0	0.00	29.40	1	556	0.18%
2019/03/27	0	0.00	1	29.80	29.75	-1	558	-0.18%
2019/03/26	5	29.59	0	0.00	29.75	5	558	0.90%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/20	8	29.37	0	0.00	29.25	8	553	1.44%
2019/03/19	1	29.45	0	0.00	29.35	1	552	0.18%
2019/03/18	1	28.80	0	0.00	29.00	1	550	0.18%
2019/03/15	1	29.10	0	0.00	29.45	1	541	0.18%
2019/03/14	8	30.08	0	0.00	30.00	8	526	1.52%
2019/03/13	13	31.49	0	0.00	31.10	13	511	2.54%
2019/03/12	0	0.00	1	31.80	31.65	-1	508	-0.20%
2019/03/11	3	32.03	0	0.00	32.00	3	507	0.59%
2019/03/08	13	32.84	0	0.00	33.10	13	504	2.58%
2019/02/27	1	31.40	0	0.00	31.55	1	455	0.22%
2019/02/26	0	0.00	1	31.05	31.10	-1	460	-0.22%
2019/02/25	0	0.00	3	31.00	30.95	-3	461	-0.65%
2019/02/21	1	32.80	0	0.00	32.25	1	447	0.22%
2019/02/19	0	0.00	1	31.90	31.60	-1	421	-0.24%
2019/02/18	0	0.00	6	32.56	32.70	-6	387	-1.55%
2019/02/15	1	29.95	5	29.89	29.75	-4	322	-1.24%
2019/02/11	1	28.10	0	0.00	28.35	1	295	0.34%
2019/01/28	15	27.65	0	0.00	27.50	15	312	4.80%
2019/01/03	8	27.00	3	27.15	27.20	5	423	1.18%
2018/12/27	1	26.25	0	0.00	26.15	1	563	0.18%
2018/12/19	2	26.50	0	0.00	26.45	2	604	0.33%
2018/12/05	0	0.00	1	27.70	27.70	-1	711	-0.14%
2018/12/03	1	28.55	0	0.00	28.30	1	779	0.13%
2018/11/30	1	28.90	1	29.00	28.55	0	780	0.00%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/23	2	27.95	0	0.00	27.70	2	756	0.26%
2018/11/08	0	0.00	10	28.45	28.35	-10	747	-1.34%
2018/11/06	0	0.00	10	28.70	28.60	-10	749	-1.33%
2018/10/25	0	0.00	1	28.15	27.75	-1	731	-0.14%
2018/10/22	0	0.00	1	29.75	29.35	-1	708	-0.14%
2018/10/15	0	0.00	2	26.65	26.55	-2	658	-0.30%
2018/10/12	4	26.03	0	0.00	26.05	4	655	0.61%
2018/10/08	20	31.90	14	31.49	31.90	6	578	1.04%
2018/10/04	0	0.00	5	28.30	29.40	-5	502	-1.00%
2018/10/03	0	0.00	10	28.45	27.75	-10	511	-1.96%
2018/09/28	4	28.20	0	0.00	28.25	4	531	0.75%
2018/09/27	0	0.00	2	28.70	28.30	-2	538	-0.37%
2018/09/26	1	28.50	0	0.00	28.50	1	536	0.19%
2018/09/25	4	27.51	2	27.48	27.40	2	532	0.38%
2018/09/21	4	27.53	0	0.00	27.60	4	534	0.75%
2018/09/20	0	0.00	0.2	27.70	27.70	-0.2	533	-0.03%
2018/09/18	1	28.15	0	0.00	28.10	1	544	0.18%
2018/09/14	2	28.75	2	29.10	29.05	0	538	0.00%
2018/09/13	2	29.30	1	29.45	29.20	1	531	0.19%
2018/09/12	3	28.02	0	0.00	29.20	3	495	0.61%
2018/09/10	0	0.00	0	26.90	27.05	0	469	0.00%
2018/09/04	1	25.65	0	0.00	25.60	1	426	0.23%
2018/08/22	1	25.50	0	0.00	25.40	1	620	0.16%
2018/08/17	0	0.00	2	26.35	25.70	-2	693	-0.29%
2018/08/14	0	0.00	7	26.80	26.70	-7	748	-0.94%
2018/08/08	0	0.00	6	29.07	28.70	-6	809	-0.74%
2018/08/07	2	29.90	0	0.00	29.00	2	849	0.24%
2018/08/02	4	28.95	0	0.00	28.75	4	987	0.41%
2018/07/26	0	0.00	0.1	28.80	29.00	-0.1	1,724	-0.01%
2018/07/18	0	0.00	3	30.35	30.05	-3	1,863	-0.16%
2018/07/17	2	32.00	0	0.00	31.10	2	1,877	0.11%
2018/07/13	0	0.00	2	31.93	31.70	-2	1,924	-0.10%
2018/07/12	2	32.18	0	0.00	31.95	2	1,933	0.10%
2018/07/11	0	31.65	0	0.00	31.65	0	1,944	0.00%
2018/07/10	2	29.35	1	28.95	31.00	1	1,950	0.05%
2018/07/06	1	28.40	0	0.00	27.90	1	2,023	0.05%
2018/07/04	0	0.00	2	30.00	29.10	-2	2,132	-0.09%
2018/07/02	1	31.40	0	0.00	30.60	1	2,208	0.05%
2018/06/29	0	0.00	1	31.20	30.70	-1	2,214	-0.05%
2018/06/28	0	0.00	1	31.10	30.40	-1	2,217	-0.05%
2018/06/27	1	31.90	3	32.00	31.65	-2	2,215	-0.09%
2018/06/26	1	32.25	6	32.57	32.25	-5	2,218	-0.23%
2018/06/25	1	33.10	1	33.10	32.80	0	2,227	0.00%
2018/06/22	2	32.78	0	0.00	32.70	2	2,239	0.09%
2018/06/21	5	32.58	3	32.50	32.90	2	2,272	0.09%
2018/06/20	2	33.00	0	0.00	32.20	2	2,284	0.09%
2018/06/15	0	0.00	1	33.10	33.20	-1	2,318	-0.04%
2018/06/14	4	32.99	0	0.00	32.85	4	2,338	0.17%
2018/06/13	2	34.40	1	33.70	33.60	1	2,377	0.04%
2018/06/12	1	34.00	6	34.30	33.95	-5	2,404	-0.21%
2018/06/11	6	33.27	0	0.00	34.70	6	2,475	0.24%
2018/06/07	4	34.16	0	0.00	33.85	4	2,502	0.16%
2018/06/06	2	34.63	0	0.00	34.45	2	2,494	0.08%
2018/06/05	12	36.03	2	36.40	35.45	10	2,487	0.40%
2018/06/04	2	36.05	0	0.00	35.90	2	2,490	0.08%
2018/06/01	1	36.00	27	36.02	36.50	-26	2,497	-1.04%
2018/05/31	22	36.28	1	36.25	36.25	21	2,534	0.83%
2018/05/30	5	35.07	1	35.00	34.60	4	2,564	0.16%
2018/05/29	9	36.06	1	36.30	35.75	8	2,547	0.31%
2018/05/25	1	37.00	1	37.00	36.80	0	2,556	0.00%
2018/05/24	1	37.70	3	38.50	37.60	-2	2,532	-0.08%
2018/05/22	1	38.00	2	39.28	37.75	-1	2,501	-0.04%
2018/05/21	1	37.55	0	0.00	37.50	1	2,476	0.04%
2018/05/17	3	37.63	8	38.90	37.20	-5	2,454	-0.20%
2018/05/16	0	0.00	1	38.80	38.50	-1	2,429	-0.04%
2018/05/15	0	0.00	10	38.80	38.45	-10	2,403	-0.42%
2018/05/14	11	38.94	20	39.00	39.00	-9	2,370	-0.38%
2018/05/11	13	36.28	1	36.50	36.05	12	2,323	0.52%
2018/05/10	3	37.77	1	38.30	37.90	2	2,277	0.09%
2018/05/09	2	37.80	2	37.70	37.60	0	2,226	0.00%
2018/05/08	3	40.07	9	40.07	39.65	-6	2,153	-0.28%
2018/05/07	1	41.10	1	42.90	40.70	0	2,087	0.00%
2018/05/04	10	37.63	26	36.55	40.40	-16	1,959	-0.82%
2018/05/03	35	38.75	11	38.92	39.60	24	1,774	1.35%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	0	0.00	8	30.99	32.75	-8	1,461	-0.55%
2018/04/27	1	29.80	0	0.00	29.80	1	1,421	0.07%
2018/04/26	6	30.43	0	0.00	30.00	6	1,409	0.43%
2018/04/25	6	31.36	9	31.04	31.50	-3	1,391	-0.22%
2018/04/24	8	30.37	0	0.00	30.00	8	1,372	0.58%
2018/04/23	0	0.00	4	32.28	31.90	-4	1,352	-0.30%
2018/04/20	2	31.30	0	0.00	31.70	2	1,337	0.15%
2018/04/19	0	0.00	1	31.70	31.20	-1	1,325	-0.08%
2018/04/18	2	29.95	0	0.00	29.45	2	1,300	0.15%
2018/04/17	2	31.10	1	30.60	29.85	1	1,287	0.08%
2018/04/16	1	31.60	3	31.55	30.60	-2	1,273	-0.16%
2018/04/13	4	32.85	2	32.38	31.80	2	1,253	0.16%
2018/04/12	13	32.82	1	32.30	32.30	12	1,235	0.97%
2018/04/10	5	31.31	4	31.15	30.80	1	1,142	0.09%
2018/04/09	0	0.00	34	29.70	30.05	-34	1,055	-3.22%
2018/04/03	0	0.00	2	27.68	27.35	-2	982	-0.20%
2018/03/29	0	0.00	1	27.70	27.50	-1	947	-0.11%
2018/03/28	1	27.25	0	0.00	27.25	1	936	0.11%
2018/03/27	2	27.85	0	0.00	27.70	2	936	0.21%
2018/03/26	6	27.82	3	28.70	28.35	3	921	0.33%
2018/03/22	15	27.27	0	0.00	26.80	15	865	1.73%
2018/03/21	5	27.55	1	27.40	27.55	4	844	0.47%
2018/03/20	8	27.94	0	0.00	27.75	8	820	0.98%
2018/03/19	5	28.22	1	27.90	28.10	4	796	0.50%
2018/03/15	22	27.63	1	27.55	27.30	21	717	2.93%
2018/03/14	0	0.00	11.8	25.62	26.45	-11.8	634	-1.86%
2018/03/09	0	0.00	11	24.03	23.80	-11	570	-1.93%
2018/03/08	0	0.00	2	25.50	24.60	-2	556	-0.36%
2018/03/07	2	25.08	2	25.20	24.90	0	543	0.00%
2018/03/06	8	24.88	18	24.78	25.15	-10	517	-1.93%
2018/03/05	0	0.00	8	24.75	25.15	-8	458	-1.74%
2018/03/02	1	22.70	0	0.00	22.90	1	394	0.25%
2018/03/01	10	23.40	0	0.00	23.40	10	384	2.60%
2018/02/06	1	19.80	12	20.08	19.85	-11	344	-3.19%
2018/02/05	3	20.45	0	0.00	21.00	3	337	0.89%
2018/01/30	2	20.93	0	0.00	20.90	2	334	0.60%
2018/01/29	0	0.00	2	21.85	21.35	-2	334	-0.60%
2018/01/17	1	22.05	0	0.00	22.10	1	336	0.30%
2018/01/16	1	22.35	0	0.00	22.75	1	340	0.29%
2018/01/12	1	21.40	0	0.00	21.50	1	325	0.31%
2018/01/11	10	22.10	0	0.00	21.65	10	325	3.07%
2018/01/10	0	0.00	3	22.07	21.85	-3	326	-0.92%