合一 (4743)-臺銀證券券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493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

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	3.4	159.99	39	158.54	158.00	-35.7	2,117	-1.68%
2024/05/02	0.1	158.50	0	0.00	160.50	0.1	2,117	0.00%
2024/04/30	4	157.50	1	158.50	158.50	3	2,127	0.14%
2024/04/29	0.1	157.50	2	157.50	159.00	-2	2,132	-0.09%
2024/04/26	0.3	153.50	0	0.00	153.00	0.3	2,157	0.01%
2024/04/25	2	152.50	1	152.50	152.50	1	2,172	0.05%
2024/04/24	1.1	155.09	0.3	155.00	153.50	0.8	2,194	0.04%
2024/04/23	3	153.18	5	153.50	155.00	-2.1	2,234	-0.09%
2024/04/22	1.4	150.01	1	150.00	149.00	0.4	2,232	0.02%
2024/04/19	6.5	150.48	2	149.50	145.50	4.5	2,196	0.21%
2024/04/18	10.2	155.08	3	159.17	157.00	7.2	2,122	0.34%
2024/04/17	0.7	159.28	100	158.97	158.00	-99.3	2,098	-4.73%
2024/04/16	11.2	160.92	1	159.00	159.00	10.2	2,084	0.49%
2024/04/15	6.3	167.24	0	0.00	166.00	6.3	2,027	0.31%
2024/04/12	13.3	173.74	0	0.00	172.00	13.3	1,995	0.67%
2024/04/11	6.1	176.17	1.1	176.44	175.50	5	1,988	0.25%
2024/04/10	25.1	175.28	0.1	175.00	175.00	25	2,051	1.22%
2024/04/09	1	175.50	3	175.17	173.50	-2	2,053	-0.10%
2024/04/08	0.1	174.94	3	171.67	174.00	-2.9	2,046	-0.14%
2024/04/03	3	170.51	2	172.00	172.00	1	2,026	0.05%
2024/04/02	1	172.50	1	174.00	172.50	0	2,041	0.00%
2024/04/01	15.2	177.75	43.2	176.53	172.50	-28	2,083	-1.34%
2024/03/29	0.1	174.11	0	0.00	175.50	0.1	2,047	0.00%
2024/03/28	4	174.50	0	175.00	174.00	4	2,049	0.19%
2024/03/27	0.1	174.50	12	175.46	174.00	-11.9	2,041	-0.58%
2024/03/26	27.1	174.95	8.7	171.71	171.00	18.4	2,022	0.91%
2024/03/25	6	173.58	6.1	173.52	173.00	-0.1	2,009	0.00%
2024/03/22	11	173.68	21	173.48	172.50	-10	2,007	-0.50%
2024/03/21	0.1	173.20	1	168.50	172.50	-0.9	2,006	-0.04%
2024/03/20	0.1	168.55	1	169.00	167.00	-0.9	2,021	-0.05%
2024/03/19	7	166.00	0	0.00	165.00	7	2,029	0.34%
2024/03/18	1.1	165.14	1	169.00	165.00	0.1	2,039	0.00%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	1.1	168.55	0.1	170.50	168.00	1	2,049	0.05%
2024/03/13	1.2	168.37	0.3	169.00	167.00	0.9	2,040	0.05%
2024/03/11	0.2	171.97	201	170.55	170.50	-200.8	2,075	-9.67%	大賣/鉅額交易
2024/03/08	15	176.10	6	179.33	171.00	9	2,127	0.42%
2024/03/07	117.5	179.43	26.1	176.89	184.00	91.4	2,013	4.54%	大買/
2024/03/06	3.3	167.75	1	168.00	167.50	2.3	1,906	0.12%
2024/03/05	11.3	169.99	92	169.02	168.50	-80.7	1,922	-4.20%
2024/03/04	12.6	171.26	1	171.00	171.00	11.6	1,918	0.61%
2024/03/01	0.3	174.28	0	0.00	174.00	0.3	1,908	0.01%
2024/02/29	9.2	176.13	1	176.00	176.50	8.2	1,955	0.42%
2024/02/27	5.2	178.00	6	177.67	177.00	-0.8	1,975	-0.04%
2024/02/26	0.1	179.67	4.5	175.74	181.00	-4.4	1,996	-0.22%
2024/02/22	0.5	176.92	5	176.50	175.50	-4.5	2,078	-0.22%
2024/02/21	0.1	179.31	0	0.00	177.00	0.1	2,111	0.00%
2024/02/20	0.1	178.35	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	10.1	179.14	0	0.00	178.00	10.1	2,289	0.44%
2024/02/16	11	176.50	1.5	175.77	177.00	9.5	2,342	0.41%
2024/02/15	1	172.00	5	173.00	173.00	-4	2,486	-0.16%
2024/02/05	0	173.50	0	0.00	172.50	0	2,681	0.00%
2024/02/02	8	175.00	21	174.57	174.00	-13	3,394	-0.38%
2024/02/01	0.1	173.07	0	0.00	173.00	0.1	3,628	0.00%
2024/01/30	4.1	173.27	0	0.00	172.50	4.1	4,184	0.10%
2024/01/29	0.1	175.21	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	1.6	176.47	5	175.90	176.50	-3.4	4,221	-0.08%
2024/01/25	1	174.99	0	0.00	174.00	1	4,249	0.02%
2024/01/24	2.1	177.26	0	0.00	176.50	2.1	4,272	0.05%
2024/01/23	0	178.78	1	179.50	179.50	-1	4,318	-0.02%
2024/01/22	0	180.00	0	0.00	179.50	0	4,396	0.00%
2024/01/19	3	174.99	1	176.00	175.50	2	4,512	0.04%
2024/01/18	2.1	172.51	1	174.00	172.50	1.1	4,585	0.02%
2024/01/17	12.6	173.10	9	172.28	172.50	3.6	4,637	0.08%
2024/01/16	14.3	178.00	2	177.25	177.50	12.3	4,672	0.26%
2024/01/15	3.2	181.36	0	0.00	182.50	3.2	4,718	0.07%
2024/01/12	1	181.53	0	0.00	180.00	1	4,792	0.02%
2024/01/11	6.1	183.98	0	0.00	184.00	6.1	4,915	0.12%
2024/01/10	6.1	182.49	0	0.00	183.50	6.1	4,917	0.12%
2024/01/09	2.1	181.76	0	0.00	182.00	2.1	4,919	0.04%
2024/01/08	4.1	183.75	0	0.00	183.50	4.1	4,950	0.08%
2024/01/05	5.3	183.66	5	184.60	184.50	0.3	4,950	0.01%
2024/01/04	12.4	186.25	2	185.25	183.00	10.4	4,935	0.21%
2024/01/03	5.5	193.95	2	195.25	192.00	3.5	4,867	0.07%
2024/01/02	9.5	194.05	0	0.00	193.50	9.5	4,860	0.20%
2023/12/29	3	193.66	1	193.50	194.50	2	4,868	0.04%
2023/12/28	7.2	193.72	1	193.00	192.50	6.2	4,892	0.13%
2023/12/27	1.1	199.44	7	199.00	196.50	-5.9	4,874	-0.12%
2023/12/26	5	196.59	9	196.17	197.00	-4	4,828	-0.08%
2023/12/25	4.1	193.75	1	194.00	192.50	3.1	4,823	0.06%
2023/12/22	1	194.49	0	0.00	194.50	1	4,819	0.02%
2023/12/21	1.1	192.43	2	192.25	192.50	-1	4,830	-0.02%
2023/12/20	3.1	191.53	2	193.50	191.50	1.1	4,828	0.02%
2023/12/19	3.2	191.35	0	0.00	191.50	3.2	4,825	0.07%
2023/12/18	2.2	194.47	2	196.50	193.50	0.2	4,828	0.00%
2023/12/15	4.1	196.72	4	196.63	196.50	0.1	4,818	0.00%
2023/12/14	2	193.49	4.2	194.07	193.00	-2.2	4,797	-0.05%
2023/12/13	0.1	192.00	4	192.38	191.00	-3.9	4,784	-0.08%
2023/12/12	0	0.00	2	194.00	194.50	-2	4,793	-0.04%
2023/12/11	4.2	191.41	0	0.00	191.00	4.2	4,781	0.09%
2023/12/08	2.3	193.74	1	193.00	193.50	1.3	4,776	0.03%
2023/12/07	5.3	195.65	1	197.00	193.50	4.3	4,768	0.09%
2023/12/06	8.4	194.51	1	195.49	195.50	7.4	4,769	0.16%
2023/12/05	16.8	200.82	3	199.33	198.00	13.8	4,730	0.29%
2023/12/04	4.1	206.50	2	207.00	205.00	2.1	4,664	0.05%
2023/12/01	1.3	206.36	0	0.00	205.00	1.3	4,661	0.03%
2023/11/30	4.1	205.52	1	208.00	205.00	3.1	4,703	0.07%
2023/11/29	0.2	205.08	0	0.00	208.00	0.2	4,676	0.00%
2023/11/28	1.1	204.56	1	205.00	204.00	0.1	4,681	0.00%
2023/11/27	10.2	207.60	1	209.00	204.00	9.2	4,723	0.20%
2023/11/24	3.1	203.84	3	204.33	205.00	0.1	4,718	0.00%
2023/11/22	3.1	206.84	6	209.25	204.50	-2.9	4,667	-0.06%
2023/11/21	5.3	203.92	6	204.75	205.50	-0.7	4,608	-0.02%
2023/11/20	2.3	206.33	1	207.50	206.00	1.3	4,561	0.03%
2023/11/17	11.3	206.64	5.5	207.18	206.50	5.8	4,525	0.13%
2023/11/16	11.8	214.84	9	218.56	211.50	2.8	4,449	0.06%
2023/11/15	3.1	214.04	11	215.59	214.00	-7.9	4,358	-0.18%
2023/11/14	18.5	211.70	9	212.06	211.50	9.5	4,298	0.22%
2023/11/13	4.1	220.04	17.5	218.64	218.00	-13.4	4,157	-0.32%
2023/11/10	33.4	232.53	45.4	234.72	220.50	-12	3,987	-0.30%
2023/11/09	12.2	228.14	10.2	230.05	230.50	2	3,300	0.06%
2023/11/08	17.4	223.08	19.8	225.80	226.50	-2.4	3,149	-0.08%
2023/11/07	0	0.00	10	216.01	217.50	-10	2,710	-0.37%
2023/11/06	2.1	195.04	3	195.33	198.00	-1	2,615	-0.04%
2023/11/03	2	192.75	0	0.00	193.00	2	2,610	0.08%
2023/11/02	2.5	193.60	1	193.50	192.00	1.5	2,602	0.06%
2023/11/01	4	195.75	4	196.00	195.50	0	2,578	0.00%
2023/10/31	1.1	200.76	1	202.50	196.00	0.1	2,560	0.00%
2023/10/30	10	199.75	8	199.38	198.00	2	2,538	0.08%
2023/10/27	3	197.00	6.3	199.99	203.50	-3.3	2,469	-0.13%
2023/10/26	5.9	196.26	6	196.90	197.00	-0.2	2,330	-0.01%
2023/10/25	2.1	195.23	4	194.88	194.50	-1.9	2,262	-0.08%
2023/10/24	0.9	192.18	0	0.00	189.50	0.9	2,193	0.04%
2023/10/23	1.2	189.50	2	187.79	189.00	-0.8	2,128	-0.04%
2023/10/20	4.2	187.18	3	184.50	183.50	1.2	2,068	0.06%
2023/10/19	7.5	185.62	6.1	189.37	190.50	1.4	1,999	0.07%
2023/10/17	1	181.50	0	0.00	180.00	1	1,942	0.05%
2023/10/16	1	172.50	1	177.59	181.50	0	1,970	0.00%
2023/10/13	0.1	173.50	0	0.00	173.50	0.1	1,970	0.00%
2023/10/12	1.3	176.00	0	0.00	176.00	1.3	2,041	0.06%
2023/10/11	0	175.50	0	0.00	176.50	0	2,082	0.00%
2023/10/06	0.1	176.00	2	177.25	176.50	-1.9	2,150	-0.09%
2023/10/04	2.1	168.06	1	169.50	168.50	1.1	2,161	0.05%
2023/10/03	1.4	174.19	0	0.00	172.00	1.4	2,159	0.06%
2023/10/02	1.1	174.02	1	175.00	176.50	0.1	2,162	0.00%
2023/09/28	1.1	174.88	0	0.00	174.50	1.1	2,192	0.05%
2023/09/27	0	174.50	1	177.00	177.00	-1	2,192	-0.05%
2023/09/26	2	175.75	1	175.00	173.50	1	2,207	0.05%
2023/09/25	1.1	177.10	1	179.00	178.50	0.1	2,234	0.00%
2023/09/22	0.4	176.13	0	0.00	176.50	0.4	2,249	0.02%
2023/09/21	1.1	177.03	0	177.50	176.50	1	2,291	0.05%
2023/09/20	0	180.00	0	0.00	179.50	0	2,317	0.00%
2023/09/19	1	182.00	5.6	182.09	181.00	-4.6	2,392	-0.19%
2023/09/18	0.1	186.50	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	1.1	186.00	2.2	184.70	186.00	-1.1	2,417	-0.05%
2023/09/14	1	182.50	1	182.50	183.00	0	2,393	0.00%
2023/09/13	0	179.50	0	0.00	180.00	0	2,413	0.00%
2023/09/12	0.1	178.50	1	180.00	180.50	-1	2,467	-0.04%
2023/09/11	1	179.00	2	183.00	179.00	-1	2,517	-0.04%
2023/09/08	0.1	177.71	1	177.01	179.00	-0.9	2,525	-0.04%
2023/09/07	1.1	177.16	0	0.00	177.50	1.1	2,525	0.04%
2023/09/06	3.2	178.58	1	179.44	179.00	2.1	2,527	0.08%
2023/09/05	8.1	183.95	0	0.00	181.50	8.1	2,517	0.32%
2023/09/04	0.1	193.00	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	1	195.05	0	0.00	195.00	1	2,466	0.04%
2023/08/31	0.1	198.00	0	199.50	198.50	0	2,460	0.00%
2023/08/30	2.1	196.39	9	192.00	198.00	-6.9	2,432	-0.28%
2023/08/29	5	186.00	1.1	185.96	188.00	3.9	2,446	0.16%
2023/08/28	2.1	181.02	0.4	182.50	182.50	1.7	2,446	0.07%
2023/08/25	0.1	181.50	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	1.1	181.05	0.2	182.00	181.00	0.9	2,472	0.03%
2023/08/23	0.1	182.50	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	0.1	185.25	0	0.00	183.50	0.1	2,514	0.00%
2023/08/21	1	188.50	1	188.00	188.50	0	2,508	0.00%
2023/08/17	0.2	185.23	0	186.50	186.50	0.1	2,536	0.01%
2023/08/16	1.1	186.83	3	187.00	186.50	-2	2,565	-0.08%
2023/08/15	1	180.00	3.1	180.04	181.00	-2.1	2,577	-0.08%
2023/08/14	4.2	176.12	4	178.63	175.50	0.2	2,569	0.01%
2023/08/11	0.2	183.51	0	0.00	184.50	0.2	2,529	0.01%
2023/08/10	0.1	184.61	1	187.00	183.50	-0.9	2,549	-0.04%
2023/08/09	2.1	182.85	1	182.50	184.00	1.1	2,603	0.04%
2023/08/08	1.2	185.41	0	0.00	184.00	1.2	2,733	0.04%
2023/08/07	2	189.00	0	0.00	188.00	2	2,748	0.07%
2023/08/04	1	190.00	1.2	190.18	192.00	-0.2	2,751	-0.01%
2023/08/02	5.6	190.47	0.9	190.55	189.00	4.7	2,769	0.17%
2023/08/01	3.1	194.51	3	196.50	194.50	0	2,774	0.00%
2023/07/31	5.2	196.37	0	0.00	194.00	5.2	2,788	0.18%
2023/07/28	5.1	196.69	8	197.56	198.50	-2.9	2,811	-0.10%
2023/07/27	1	201.00	1	201.50	200.00	0	2,815	0.00%
2023/07/26	5.4	201.58	1.1	202.47	200.50	4.3	2,866	0.15%
2023/07/25	2	207.50	3	208.00	206.50	-1	2,920	-0.03%
2023/07/24	1	202.01	2	204.25	203.50	-1	2,952	-0.03%
2023/07/21	3.1	206.12	0	0.00	205.00	3.1	3,004	0.10%
2023/07/20	0.2	208.11	1	208.50	211.00	-0.8	3,059	-0.03%
2023/07/19	1.2	207.19	3	208.67	208.00	-1.8	3,080	-0.06%
2023/07/18	12.2	204.99	8	204.25	202.50	4.2	3,198	0.13%
2023/07/17	8.1	207.84	10.1	209.35	210.00	-2	3,305	-0.06%
2023/07/14	2.3	193.94	1	193.00	198.00	1.3	3,325	0.04%
2023/07/13	8.3	196.16	3	197.17	192.50	5.3	3,351	0.16%
2023/07/12	9.1	203.08	0	0.00	202.00	9.1	3,306	0.28%
2023/07/11	1.1	207.44	3	206.50	205.50	-1.9	3,376	-0.05%
2023/07/10	11.2	209.85	10.1	209.96	208.00	1.1	3,550	0.03%
2023/07/07	2.1	206.51	2	206.25	205.00	0.1	3,550	0.00%
2023/07/06	4.4	207.49	0	0.00	206.00	4.4	3,553	0.12%
2023/07/05	6.1	209.84	4	210.25	209.00	2.1	3,565	0.06%
2023/07/04	2.1	210.77	1	211.00	210.00	1.1	3,591	0.03%
2023/07/03	3.6	210.79	2	211.25	212.00	1.6	3,680	0.04%
2023/06/30	2.3	218.86	0	0.00	216.00	2.3	3,717	0.06%
2023/06/29	17.1	220.22	19	224.68	220.00	-1.9	3,780	-0.05%
2023/06/28	5.1	219.69	2	219.00	219.50	3.1	3,832	0.08%
2023/06/27	4.1	217.17	10.3	218.31	220.00	-6.3	3,894	-0.16%
2023/06/26	1.1	208.11	0.2	210.50	209.50	0.9	3,882	0.02%
2023/06/21	6.7	212.60	4.1	210.63	210.00	2.6	3,958	0.06%
2023/06/20	0.1	216.48	1	217.00	215.50	-0.9	4,064	-0.02%
2023/06/19	3.1	217.47	2.2	219.80	216.00	0.9	4,100	0.02%
2023/06/16	6.3	212.61	9	214.83	216.00	-2.8	4,113	-0.07%
2023/06/15	9.4	232.07	7	229.71	230.50	2.4	4,089	0.06%
2023/06/14	1	236.53	0.2	243.08	236.50	0.8	4,092	0.02%
2023/06/13	0.1	241.00	0	0.00	240.00	0.1	4,160	0.00%
2023/06/12	0.1	239.50	0	0.00	241.00	0.1	4,192	0.00%
2023/06/09	1.1	238.82	1	240.00	239.00	0.1	4,250	0.00%
2023/06/08	1	233.52	3	236.00	233.50	-2	4,314	-0.05%
2023/06/07	0	0.00	0.1	240.50	240.00	-0.1	4,362	0.00%
2023/06/06	1	237.50	0	0.00	239.50	1	4,371	0.02%
2023/06/05	3	237.01	1	236.50	236.00	2	4,402	0.05%
2023/06/02	5	240.60	10.8	237.24	239.50	-5.8	4,415	-0.13%
2023/06/01	1.1	228.08	1	230.50	228.00	0.1	4,446	0.00%
2023/05/31	1	228.00	6.1	227.85	230.50	-5.1	4,504	-0.11%
2023/05/30	3.1	225.21	3	224.33	223.00	0.1	4,564	0.00%
2023/05/29	1.1	221.16	0	0.00	224.50	1.1	4,590	0.02%
2023/05/26	5.1	221.63	8	220.00	220.50	-2.9	4,667	-0.06%
2023/05/25	2.1	226.04	2	227.50	225.00	0.1	4,705	0.00%
2023/05/24	3.2	227.05	2	227.50	228.50	1.2	4,820	0.02%
2023/05/23	1.1	231.37	1	228.50	232.00	0.1	4,877	0.00%
2023/05/22	8	228.87	9	228.50	228.50	-1	5,161	-0.02%
2023/05/19	8.1	224.03	2	229.25	223.50	6.1	5,168	0.12%
2023/05/18	3.1	227.54	3	229.17	227.00	0.1	5,181	0.00%
2023/05/17	2	230.00	11	229.41	229.00	-9	5,214	-0.17%
2023/05/16	1	225.50	2	225.50	226.00	-1	5,274	-0.02%
2023/05/15	4.1	220.17	1	220.00	221.00	3.1	5,360	0.06%
2023/05/12	19.2	226.11	2.1	223.31	224.00	17.1	5,465	0.31%
2023/05/11	3	237.37	1	242.00	237.00	2	5,589	0.04%
2023/05/10	2	241.00	0	0.00	242.50	2	5,879	0.03%
2023/05/09	0	240.00	0	0.00	239.50	0	6,013	0.00%
2023/05/08	8	240.56	1	240.50	239.50	7	6,142	0.11%
2023/05/05	1	244.53	1	250.00	245.00	0	6,236	0.00%
2023/05/04	2	246.53	2	247.00	247.00	0	6,290	0.00%
2023/05/03	3	246.52	1	247.00	245.50	2	6,438	0.03%
2023/05/02	0.1	249.00	8	248.88	248.50	-7.9	6,613	-0.12%
2023/04/28	6	242.67	3	248.50	241.00	3	6,638	0.05%
2023/04/27	2	240.48	0	0.00	238.00	2	6,675	0.03%
2023/04/26	3	238.35	1	238.50	239.50	2	6,749	0.03%
2023/04/25	16.2	243.94	3	245.83	242.00	13.2	6,763	0.20%
2023/04/24	2.1	252.97	0	0.00	251.00	2.1	6,839	0.03%
2023/04/21	14.4	260.98	2.6	260.85	253.00	11.8	6,882	0.17%
2023/04/20	9	276.99	4.1	276.43	270.50	4.9	6,820	0.07%
2023/04/19	4	278.25	4.2	280.96	281.00	-0.2	6,745	0.00%
2023/04/18	2	278.25	6.1	279.09	278.50	-4.1	6,702	-0.06%
2023/04/17	0	274.50	0	0.00	275.00	0	6,722	0.00%
2023/04/14	4	275.50	1	272.50	274.50	3	6,774	0.04%
2023/04/13	13	282.31	7.1	279.09	279.00	5.9	6,768	0.09%
2023/04/12	1.1	268.68	4	270.50	270.00	-2.9	6,699	-0.04%
2023/04/11	0.3	267.48	0	0.00	267.00	0.3	6,935	0.00%
2023/04/10	5.5	270.42	3.2	268.41	267.50	2.3	7,068	0.03%
2023/04/07	0.1	271.50	0	0.00	272.50	0.1	7,142	0.00%
2023/04/06	3.1	272.43	8.1	272.63	271.50	-4.9	7,293	-0.07%
2023/03/31	2.2	267.14	4.2	271.79	267.00	-2	7,420	-0.03%
2023/03/30	2.2	269.73	0.9	267.50	270.50	1.3	7,521	0.02%
2023/03/29	0	0.00	10	269.50	270.50	-10	7,523	-0.13%
2023/03/28	8.2	263.11	0.4	270.00	261.50	7.8	7,530	0.10%
2023/03/27	1	267.11	1.1	269.09	269.00	-0.1	7,510	0.00%
2023/03/24	1	265.00	8	267.25	269.00	-7	7,561	-0.09%
2023/03/23	8.4	264.05	5.1	265.22	261.50	3.3	7,602	0.04%
2023/03/22	0.1	259.50	5	259.20	260.50	-5	7,652	-0.06%
2023/03/21	0	0.00	1	260.00	254.50	-1	7,735	-0.01%
2023/03/20	2	252.02	8	253.50	254.50	-6	7,799	-0.08%
2023/03/16	5.1	257.01	8.3	251.64	250.50	-3.2	8,051	-0.04%
2023/03/15	1	258.00	7	259.21	260.00	-6	8,245	-0.07%
2023/03/14	4.1	258.42	3	256.83	253.50	1.1	8,611	0.01%
2023/03/13	6.1	252.02	7	253.50	256.50	-0.9	8,663	-0.01%
2023/03/10	11	259.32	3.5	259.23	258.50	7.5	8,801	0.09%
2023/03/09	0	264.38	1	264.00	264.00	-1	8,933	-0.01%
2023/03/08	0	266.00	5	265.90	264.00	-5	9,027	-0.06%
2023/03/07	3	271.50	5.1	268.57	267.00	-2.1	9,226	-0.02%
2023/03/06	11	264.04	11.2	268.53	269.50	-0.2	9,523	0.00%
2023/03/03	8.2	267.49	4	269.38	267.00	4.2	9,807	0.04%
2023/03/02	1.1	270.05	8.1	266.78	270.50	-7	10,128	-0.07%
2023/03/01	1.1	262.98	0	0.00	261.00	1.1	10,406	0.01%
2023/02/24	10.1	262.01	2.1	261.80	262.00	8.1	10,537	0.08%
2023/02/23	2	265.53	2	268.00	266.50	0	10,644	0.00%
2023/02/22	11.2	268.99	2	269.25	266.00	9.2	10,847	0.08%
2023/02/21	5	278.70	2	276.50	276.00	3	10,908	0.03%
2023/02/20	18.1	291.67	23.4	293.70	280.00	-5.3	10,971	-0.05%
2023/02/17	0.1	276.73	3	276.50	275.50	-2.9	10,752	-0.03%
2023/02/16	0.1	277.00	3	276.50	276.00	-2.9	10,823	-0.03%
2023/02/15	2.1	273.68	1	271.50	271.50	1.1	11,086	0.01%
2023/02/14	4	276.38	0	0.00	271.00	4	11,150	0.04%
2023/02/13	13	280.81	2.2	285.26	278.00	10.9	11,115	0.10%
2023/02/10	4.3	287.81	8	288.56	290.00	-3.7	11,131	-0.03%
2023/02/09	10	290.10	10.2	289.52	284.00	-0.2	11,049	0.00%
2023/02/08	10.5	286.54	21.1	287.92	288.00	-10.6	10,875	-0.10%
2023/02/07	13	269.65	23.1	271.69	273.00	-10.1	10,684	-0.09%
2023/02/06	12.2	267.33	22.2	269.56	265.00	-10	10,695	-0.09%
2023/02/03	0.1	265.39	0	269.00	263.00	0.1	10,683	0.00%
2023/02/02	4.6	264.82	6	266.17	264.50	-1.4	10,651	-0.01%
2023/02/01	18.3	266.22	12	262.58	260.50	6.3	10,761	0.06%
2023/01/31	16.2	253.77	17.4	258.08	269.00	-1.2	10,777	-0.01%
2023/01/30	5	247.10	5.3	249.40	250.50	-0.3	10,740	0.00%
2023/01/17	1.1	244.36	7	245.14	244.50	-5.9	10,783	-0.05%
2023/01/16	1.5	234.96	9	237.72	241.00	-7.5	10,750	-0.07%
2023/01/13	6.1	227.18	4	227.50	232.00	2.1	10,720	0.02%
2023/01/12	20.3	229.55	20	227.63	226.50	0.3	10,813	0.00%
2023/01/11	4.1	238.89	5	239.90	237.00	-0.9	10,723	-0.01%
2023/01/10	6.3	238.73	0	0.00	238.00	6.3	10,760	0.06%
2023/01/09	0.1	246.00	0	0.00	245.00	0.1	10,832	0.00%
2023/01/06	1	240.00	0	0.00	241.50	1	10,935	0.01%
2023/01/05	3	240.67	3	245.83	240.00	0	11,118	0.00%
2023/01/04	12	242.26	7.2	240.99	240.00	4.8	11,199	0.04%
2023/01/03	6	244.08	3	247.33	244.50	3	11,324	0.03%
2022/12/30	4.1	247.11	7	248.93	245.50	-3	11,476	-0.03%
2022/12/29	13.1	244.38	6	245.50	243.00	7.1	11,646	0.06%
2022/12/28	7	260.14	5	263.70	257.00	2	11,562	0.02%
2022/12/27	6	255.09	8	257.56	264.50	-2	11,544	-0.02%
2022/12/26	15	264.47	17	262.62	258.00	-2	11,625	-0.02%
2022/12/23	8.2	259.06	5	260.70	259.50	3.2	11,716	0.03%
2022/12/22	11	249.64	14	253.00	262.50	-3	11,692	-0.03%
2022/12/21	6.1	239.92	2	242.75	239.00	4.1	11,701	0.04%
2022/12/20	10.1	240.35	4	238.25	236.50	6.1	11,919	0.05%
2022/12/19	0	243.50	3.1	243.52	241.50	-3.1	12,043	-0.03%
2022/12/16	2.3	246.42	4	246.63	243.00	-1.7	12,263	-0.01%
2022/12/15	9.1	250.74	8.1	249.97	247.00	1	12,360	0.01%
2022/12/14	16.3	251.36	18	252.86	259.00	-1.7	12,351	-0.01%
2022/12/13	13	257.00	11	261.27	253.50	2	12,268	0.02%
2022/12/12	8.1	256.95	5.2	257.71	257.00	2.9	12,371	0.02%
2022/12/09	16.4	263.14	14.2	263.05	260.00	2.2	12,416	0.02%
2022/12/08	11.4	268.95	2	271.25	267.00	9.4	12,636	0.07%
2022/12/07	48	276.64	35	276.86	275.00	13	12,518	0.10%
2022/12/06	36.2	294.22	24.2	299.16	279.00	11.9	12,241	0.10%
2022/12/05	4.1	295.25	7	294.92	297.00	-3	11,852	-0.03%
2022/12/02	11	296.82	15.1	298.42	294.50	-4.1	11,746	-0.03%
2022/12/01	2.5	292.02	8.1	292.57	291.50	-5.5	11,544	-0.05%
2022/11/30	7	287.07	3.1	287.35	286.00	3.9	11,421	0.03%
2022/11/29	35.1	292.15	23	288.98	287.00	12.1	11,327	0.11%
2022/11/28	47.3	295.40	51.1	293.99	295.00	-3.8	11,112	-0.03%
2022/11/25	33.2	294.54	34.1	293.22	281.00	-0.9	10,804	-0.01%
2022/11/24	31	286.26	36.1	287.83	290.00	-5	10,449	-0.05%
2022/11/23	12.8	279.15	27	276.66	289.50	-14.2	10,134	-0.14%
2022/11/22	17	268.07	9.2	268.10	263.50	7.9	9,856	0.08%
2022/11/21	12	274.17	10.1	275.58	272.00	1.9	9,850	0.02%
2022/11/18	17.3	268.16	24	267.58	275.00	-6.7	10,149	-0.07%
2022/11/17	10	259.95	9.2	260.33	259.00	0.9	10,200	0.01%
2022/11/16	12.1	253.92	13	255.46	256.50	-0.9	10,018	-0.01%
2022/11/15	16.1	250.22	14	252.89	249.50	2.1	9,875	0.02%
2022/11/14	23	249.83	10.1	250.13	250.00	12.9	9,882	0.13%
2022/11/11	20.6	253.06	36.9	252.08	252.50	-16.3	9,777	-0.17%
2022/11/10	16.1	246.66	11	247.64	243.00	5.1	9,480	0.05%
2022/11/09	9.1	244.11	13.1	244.50	243.50	-4	9,408	-0.04%
2022/11/08	13.1	250.04	10.1	249.38	243.00	3	9,350	0.03%
2022/11/07	4	246.37	5.1	247.06	246.00	-1.1	9,252	-0.01%
2022/11/04	7	248.43	10	247.50	247.50	-3	9,160	-0.03%
2022/11/03	14.1	242.23	12	244.88	246.00	2.1	9,077	0.02%
2022/11/02	6.1	242.43	4.1	243.21	242.00	1.9	8,948	0.02%
2022/11/01	21.1	239.53	34.2	237.58	239.50	-13.1	8,813	-0.15%
2022/10/31	11.1	228.69	7	230.29	228.00	4.1	8,684	0.05%
2022/10/28	27.1	228.27	12	227.58	223.50	15.1	8,605	0.18%
2022/10/27	38	218.64	50	222.67	232.00	-12	8,456	-0.14%
2022/10/26	20	208.35	19	209.21	211.00	1	8,310	0.01%
2022/10/25	10	214.54	13	213.58	210.50	-3	8,172	-0.04%
2022/10/24	5	219.00	4	217.50	216.00	1	8,071	0.01%
2022/10/21	14.1	221.78	12	221.50	215.00	2.1	8,033	0.03%
2022/10/20	21	224.00	23	224.83	227.50	-2	7,981	-0.02%
2022/10/19	18	235.61	10	236.45	231.50	8	7,930	0.10%
2022/10/18	19	240.34	12	242.83	235.00	7	8,021	0.09%
2022/10/17	20	232.00	26	233.19	239.00	-6	7,948	-0.08%
2022/10/14	22	242.91	28	244.66	243.50	-6	7,828	-0.08%
2022/10/13	22.5	243.27	16.3	243.97	234.50	6.3	7,680	0.08%
2022/10/12	11.1	247.44	18	249.59	252.00	-6.9	7,490	-0.09%
2022/10/11	17	251.46	10	253.91	244.50	7	7,338	0.10%
2022/10/07	32	262.76	24	261.96	257.00	8	7,142	0.11%
2022/10/06	14.2	257.81	12	258.67	259.50	2.2	6,921	0.03%
2022/10/05	7	242.43	21	245.60	245.50	-14	6,664	-0.21%
2022/10/04	4	239.75	6.1	238.82	240.00	-2.1	6,523	-0.03%
2022/10/03	15	242.53	9	241.89	233.50	6	6,429	0.09%
2022/09/30	19.1	242.94	18	244.92	252.50	1.1	6,262	0.02%
2022/09/29	9	240.50	23	243.37	248.50	-14	6,058	-0.23%
2022/09/28	7	232.80	9	231.50	226.00	-2	6,101	-0.03%
2022/09/27	41.2	240.22	12	241.08	242.50	29.2	5,982	0.49%
2022/09/26	16	254.93	18	247.69	245.50	-2	5,789	-0.03%
2022/09/23	50	264.67	48	265.65	267.00	2	5,652	0.04%
2022/09/22	5	259.10	3	257.33	259.50	2	5,536	0.04%
2022/09/21	6	253.75	0	0.00	256.00	6	5,413	0.11%
2022/09/20	11	260.73	3	261.00	260.00	8	5,457	0.15%
2022/09/19	17	260.03	21	259.88	260.50	-4	5,550	-0.07%
2022/09/16	15	274.53	13	274.62	271.50	2	5,538	0.04%
2022/09/15	50.1	292.47	29.1	292.83	272.50	21	5,476	0.38%
2022/09/14	0	0.00	2	293.98	293.50	-2	5,213	-0.04%
2022/09/12	0	0.00	2	291.00	291.50	-2	5,613	-0.04%
2022/09/08	0	0.00	1	285.00	284.50	-1	5,739	-0.02%
2022/09/07	0	0.00	2	263.25	278.00	-2	5,901	-0.03%
2022/09/06	1	268.50	0	0.00	268.50	1	6,023	0.02%
2022/09/05	0	0.00	0.5	278.50	277.50	-0.5	5,984	-0.01%
2022/09/02	0	0.00	1	300.50	290.00	-1	6,020	-0.02%
2022/09/01	2	299.00	3	298.99	298.00	-1	6,041	-0.02%
2022/08/31	2	296.00	4	296.25	296.00	-2	6,113	-0.03%
2022/08/30	0	0.00	12	287.79	283.50	-12	6,091	-0.20%
2022/08/29	9	288.94	15.3	285.26	284.00	-6.3	6,049	-0.10%
2022/08/26	17.5	265.20	18.6	271.72	284.00	-1.1	6,011	-0.02%
2022/08/25	44.3	249.90	61.6	254.38	260.00	-17.3	5,879	-0.29%
2022/08/24	22.1	239.25	15.1	240.07	242.50	7.1	5,411	0.13%
2022/08/19	3	181.00	17.6	178.96	182.50	-14.6	5,540	-0.26%
2022/08/18	3.3	172.76	2	172.50	172.50	1.3	5,483	0.02%
2022/08/17	2	171.74	0	0.00	170.00	2	5,480	0.04%
2022/08/16	3	175.16	3	175.50	172.00	0	5,474	0.00%
2022/08/15	4	173.63	4	173.13	173.50	0	5,445	0.00%
2022/08/12	10	172.25	10	173.80	171.00	0	5,465	0.00%
2022/08/11	0.3	170.17	0	0.00	169.50	0.3	5,443	0.01%
2022/08/10	0	170.33	0	0.00	169.00	0	5,476	0.00%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/08	5.2	169.95	3	170.67	171.00	2.2	5,499	0.04%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/04	3.8	170.19	1	170.00	170.50	2.8	5,515	0.05%
2022/08/03	3.1	170.23	10	172.90	171.00	-6.9	5,501	-0.13%
2022/08/02	10.7	177.37	3	174.67	174.50	7.7	5,476	0.14%
2022/08/01	4	183.75	3	183.50	183.50	1	5,417	0.02%
2022/07/29	1	188.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	2.1	189.74	3.1	188.03	189.00	-1	5,378	-0.02%
2022/07/27	4.2	184.05	3	186.00	186.00	1.2	5,356	0.02%
2022/07/26	9.2	191.73	10.1	190.92	186.00	-0.9	5,374	-0.02%
2022/07/25	9.1	192.60	13.3	193.84	191.50	-4.2	5,264	-0.08%
2022/07/22	2	185.75	5	185.50	186.00	-3	5,086	-0.06%
2022/07/21	0	0.00	9.1	179.77	183.00	-9.1	5,044	-0.18%
2022/07/20	10	177.00	1.1	175.00	175.00	8.9	5,017	0.18%
2022/07/19	10	175.50	9	173.06	172.50	1	5,040	0.02%
2022/07/18	3.1	170.82	4	170.75	170.50	-0.9	5,130	-0.02%
2022/07/15	5	167.80	1	167.50	167.00	4	5,191	0.08%
2022/07/14	2.2	167.59	1	168.00	169.50	1.2	5,183	0.02%
2022/07/13	8	169.94	3	170.67	168.00	5	5,179	0.10%
2022/07/12	4	168.37	4	170.00	165.50	0	5,165	0.00%
2022/07/11	7.1	168.71	8.2	167.24	170.00	-1.1	5,144	-0.02%
2022/07/08	4	170.13	6	169.17	168.00	-2	5,123	-0.04%
2022/07/07	6.3	165.15	8	164.31	168.50	-1.7	5,106	-0.03%
2022/07/06	18	176.11	12.1	176.51	167.00	6	5,043	0.12%
2022/07/05	2	168.50	9	169.50	174.00	-7	4,805	-0.15%
2022/07/04	14.1	160.47	12	161.63	158.50	2.1	4,743	0.04%
2022/07/01	11.1	173.14	12	176.08	169.00	-0.9	4,661	-0.02%
2022/06/30	23.4	179.32	9.4	182.06	175.50	14	4,584	0.31%
2022/06/29	4.1	190.43	5.1	192.33	194.00	-1	4,421	-0.02%
2022/06/28	17.2	195.96	8	194.25	188.50	9.2	4,393	0.21%
2022/06/27	12	203.67	3.4	204.09	203.00	8.6	4,263	0.20%
2022/06/24	19.3	207.10	10.4	204.18	210.00	8.9	4,158	0.22%
2022/06/23	2	196.50	6	200.25	197.00	-4	3,977	-0.10%
2022/06/22	6.3	197.92	11	200.54	197.00	-4.8	3,908	-0.12%
2022/06/21	13	197.96	9	198.28	200.00	4	3,759	0.11%
2022/06/20	3.1	200.45	7.1	201.42	189.50	-3.9	3,582	-0.11%
2022/06/17	8	192.44	5	192.30	194.00	3	3,349	0.09%
2022/06/16	8.1	192.00	21	189.65	192.00	-12.9	3,257	-0.40%
2022/06/15	12	181.79	17	181.04	180.50	-5	3,170	-0.16%
2022/06/14	1.1	168.02	0	0.00	172.00	1.1	3,083	0.03%
2022/06/13	6.1	175.13	1	176.00	172.00	5.1	3,072	0.17%
2022/06/10	4	181.50	1	181.00	180.50	3	3,038	0.10%
2022/06/09	4.1	179.62	6.1	180.69	181.00	-2	3,000	-0.07%
2022/06/08	0.1	173.07	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	3.4	171.55	2	172.00	171.50	1.4	2,923	0.05%
2022/06/06	8.1	178.07	2	175.00	175.00	6.1	2,920	0.21%
2022/06/02	1	183.46	0	0.00	181.00	1	2,907	0.04%
2022/06/01	4.2	185.22	1	187.00	183.50	3.2	2,916	0.11%
2022/05/31	2.3	185.87	2.1	185.06	189.50	0.2	2,896	0.01%
2022/05/30	0.1	183.75	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	2.1	183.51	2	183.25	184.00	0.1	2,481	0.00%
2022/05/26	3	182.50	2.1	182.76	181.00	0.9	2,461	0.04%
2022/05/25	1.2	177.13	1	177.50	177.50	0.2	2,439	0.01%
2022/05/24	4.1	179.36	2	176.50	176.50	2.1	2,455	0.09%
2022/05/23	1.1	181.07	1	180.00	180.00	0.1	2,449	0.00%
2022/05/20	3	177.83	3	180.00	180.50	0	2,465	0.00%
2022/05/19	2.1	178.26	1	177.50	177.50	1.1	2,435	0.04%
2022/05/18	2.1	180.26	2.1	181.86	181.50	0	2,433	0.00%
2022/05/17	2	181.52	1	182.50	180.00	1	2,431	0.04%
2022/05/16	1.1	184.57	0	0.00	184.50	1.1	2,447	0.04%
2022/05/13	8.1	187.81	1	187.00	185.00	7.1	2,439	0.29%
2022/05/12	2.1	188.29	3	191.50	187.00	-0.9	2,418	-0.04%
2022/05/11	3.5	187.07	1	189.00	187.00	2.5	2,398	0.11%
2022/05/10	4.1	183.56	5	184.20	186.00	-0.9	2,394	-0.04%
2022/05/09	1.3	193.77	1	190.50	190.00	0.3	2,385	0.01%
2022/05/06	2.1	194.79	0	0.00	195.50	2.1	2,409	0.09%
2022/05/05	3	199.34	2	200.50	199.00	1	2,415	0.04%
2022/05/04	1	202.00	2	203.96	201.50	-1	2,433	-0.04%
2022/05/03	7	204.70	6.1	204.59	200.50	1	2,428	0.04%
2022/04/29	2.1	196.74	0	0.00	194.50	2.1	2,379	0.09%
2022/04/28	1.1	194.07	0	0.00	196.00	1.1	2,374	0.05%
2022/04/27	0	192.50	0	0.00	196.00	0	2,378	0.00%
2022/04/26	5.2	197.99	1.5	197.00	196.50	3.7	2,361	0.15%
2022/04/25	5.1	202.53	3	203.85	199.00	2	2,342	0.09%
2022/04/22	14.1	214.64	9	214.50	207.50	5.1	2,314	0.22%
2022/04/21	0.1	211.00	8.1	208.94	216.50	-8.1	2,211	-0.37%
2022/04/20	3.2	196.86	0	0.00	197.00	3.2	2,144	0.15%
2022/04/19	5.2	198.70	1	198.00	197.50	4.2	2,158	0.20%
2022/04/18	2	200.75	0	203.50	198.50	2	2,163	0.09%
2022/04/15	3.2	200.31	2	199.26	198.50	1.1	2,158	0.05%
2022/04/14	1	200.50	1	203.00	200.50	0	2,180	0.00%
2022/04/13	2.2	199.89	0	0.00	201.00	2.2	2,187	0.10%
2022/04/12	2.1	202.74	1	201.00	200.50	1.1	2,175	0.05%
2022/04/11	3.1	202.68	0	0.00	201.00	3.1	2,163	0.14%
2022/04/08	0.1	208.36	2	207.75	207.00	-1.9	2,173	-0.09%
2022/04/07	3.1	208.13	0	0.00	208.50	3.1	2,188	0.14%
2022/04/06	1	207.98	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1.1	212.18	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	8.2	221.36	2	215.50	214.50	6.2	2,174	0.29%
2022/03/30	3.1	229.17	3	229.67	228.00	0.1	2,120	0.01%
2022/03/29	1	230.50	4.1	238.19	233.50	-3.1	2,090	-0.15%
2022/03/28	0.1	225.00	1	224.65	223.00	-1	2,013	-0.05%
2022/03/25	3.1	223.89	0.1	227.00	223.00	3	2,011	0.15%
2022/03/24	0	227.00	3	227.00	226.00	-3	2,007	-0.15%
2022/03/23	0.1	228.75	0	0.00	227.00	0.1	2,052	0.00%
2022/03/22	1	230.00	0	0.00	229.50	1	2,050	0.05%
2022/03/21	4.3	230.42	5	235.60	226.50	-0.7	2,063	-0.04%
2022/03/18	25	224.16	1	220.00	228.50	24	2,096	1.14%
2022/03/17	0	0.00	8.2	218.28	220.50	-8.2	2,031	-0.40%
2022/03/16	11	202.18	11.1	200.90	200.50	-0.1	2,034	0.00%
2022/03/15	12	202.88	29.3	205.70	200.50	-17.3	2,025	-0.85%
2022/03/14	2.2	209.11	3	208.67	209.50	-0.8	2,071	-0.04%
2022/03/11	3.1	210.89	3	212.00	211.00	0.1	2,078	0.00%
2022/03/10	3.3	217.23	3	217.85	216.00	0.3	2,128	0.01%
2022/03/09	6.4	214.83	6.2	213.17	212.00	0.2	2,133	0.01%
2022/03/08	6.7	218.17	11	219.31	214.50	-4.3	2,144	-0.20%
2022/03/07	22.2	228.01	14	226.29	224.50	8.2	2,176	0.38%
2022/03/04	2	241.54	3.4	242.88	241.00	-1.4	2,213	-0.06%
2022/03/03	3.6	247.85	1.1	251.68	247.00	2.5	2,353	0.11%
2022/03/02	1	251.50	0	253.00	252.50	1	2,472	0.04%
2022/03/01	5.4	250.39	1.1	249.52	251.50	4.4	2,671	0.16%
2022/02/25	2	246.75	5	246.60	247.50	-3	2,822	-0.11%
2022/02/24	3.1	246.16	2	241.25	241.50	1.1	2,928	0.04%
2022/02/23	1	254.00	1.1	258.00	258.00	-0.1	2,994	0.00%
2022/02/22	0	258.00	5.2	256.05	253.50	-5.2	3,072	-0.17%
2022/02/21	3	258.83	1	258.50	259.50	2	3,182	0.06%
2022/02/18	2	258.75	2	258.25	259.00	0	3,190	0.00%
2022/02/17	4	255.11	0.2	259.59	255.50	3.8	3,189	0.12%
2022/02/16	5.3	257.76	11.1	254.65	259.00	-5.8	3,164	-0.18%
2022/02/15	3.1	245.37	3	245.50	242.50	0.1	3,162	0.00%
2022/02/14	1	241.98	3	244.70	243.00	-2	3,164	-0.06%
2022/02/11	2	247.75	0	0.00	245.50	2	3,165	0.06%
2022/02/10	3.5	252.35	2	251.00	251.00	1.5	3,173	0.05%
2022/02/09	2	256.01	0	0.00	255.00	2	3,201	0.06%
2022/02/08	2	250.25	12.1	251.65	258.00	-10.1	3,217	-0.31%
2022/02/07	3.1	241.77	4	241.50	246.00	-0.9	3,244	-0.03%
2022/01/26	9	234.28	3	236.66	239.00	6	3,366	0.18%
2022/01/25	3.1	231.53	0	0.00	229.50	3.1	3,372	0.09%
2022/01/24	3	232.18	8	235.00	237.00	-5	3,368	-0.15%
2022/01/21	5.3	242.70	1	248.50	239.50	4.3	3,372	0.13%
2022/01/20	3	246.33	4	248.75	245.50	-1	3,411	-0.03%
2022/01/19	0	247.07	1.1	247.59	246.00	-1.1	3,432	-0.03%
2022/01/18	1	247.50	0	0.00	248.00	1	3,445	0.03%
2022/01/17	3	246.36	5	248.61	251.50	-2	3,479	-0.06%
2022/01/14	5.1	245.19	3	244.33	243.50	2.1	3,475	0.06%
2022/01/13	2	255.50	3	254.33	255.00	-1	3,491	-0.03%
2022/01/12	0.1	255.96	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	4	261.13	2.1	268.67	258.50	1.9	3,684	0.05%
2022/01/10	0.1	263.93	0.1	265.50	265.00	0	3,884	0.00%
2022/01/07	7.1	260.46	7	264.81	265.00	0.1	4,036	0.00%
2022/01/06	6.5	269.15	2	268.25	267.00	4.5	4,106	0.11%
2022/01/05	3	276.70	1	275.50	275.50	2	4,098	0.05%
2022/01/04	2.1	278.48	3.1	279.81	277.00	-1	4,171	-0.02%
2022/01/03	10	281.10	4.7	279.08	278.00	5.3	4,169	0.13%
2021/12/30	6	288.17	6	289.83	287.50	0	4,172	0.00%
2021/12/29	8.4	287.92	7	289.93	287.00	1.4	4,166	0.03%
2021/12/28	3	284.50	10	288.84	287.50	-7	4,165	-0.17%
2021/12/27	8	282.69	4.2	282.88	280.50	3.8	4,155	0.09%
2021/12/24	3.8	288.50	0	0.00	287.00	3.8	4,150	0.09%
2021/12/23	0.5	285.50	4	289.75	291.00	-3.5	4,139	-0.08%
2021/12/22	4	286.25	3	286.17	285.00	1	4,134	0.02%
2021/12/21	5	278.90	7	285.79	287.00	-2	4,126	-0.05%
2021/12/20	8	287.43	3	285.83	284.00	5	4,100	0.12%
2021/12/17	13	294.58	7	297.79	291.50	6	4,099	0.15%
2021/12/16	4	287.63	1.2	288.00	288.50	2.8	4,111	0.07%
2021/12/15	5	288.30	8.1	288.85	288.50	-3.1	4,132	-0.08%
2021/12/14	24	288.79	24.1	288.37	285.00	-0.1	4,111	0.00%
2021/12/13	4	304.01	4	305.13	301.50	0	4,023	0.00%
2021/12/10	14.1	302.65	11	304.23	302.00	3.1	4,003	0.08%
2021/12/09	7	298.72	4	298.13	297.50	3	3,954	0.08%
2021/12/08	11	304.15	24	305.54	300.50	-13	3,946	-0.33%
2021/12/07	5.5	294.41	0	0.00	295.00	5.5	3,877	0.14%
2021/12/06	14.8	300.42	15.4	300.88	296.50	-0.5	3,858	-0.01%
2021/12/03	7	289.87	6.2	293.07	291.00	0.8	3,806	0.02%
2021/12/02	10	290.29	5.4	293.22	289.50	4.7	3,796	0.12%
2021/12/01	29	294.78	11.1	292.50	289.00	17.9	3,773	0.47%
2021/11/30	20	292.47	22.2	283.40	297.50	-2.2	3,724	-0.06%
2021/11/29	41.5	285.36	33.1	284.86	275.50	8.5	3,654	0.23%
2021/11/26	21.6	306.28	30.3	307.41	306.00	-8.7	3,511	-0.25%
2021/11/25	37.4	315.05	69.1	319.13	298.00	-31.6	3,390	-0.93%
2021/11/24	2	303.81	17.5	311.48	326.50	-15.5	3,206	-0.48%
2021/11/23	25.7	307.40	7.4	308.69	297.00	18.3	3,159	0.58%
2021/11/22	40.8	301.69	6.2	297.86	299.50	34.6	3,066	1.13%
2021/11/19	12	279.26	9.3	279.85	283.00	2.8	2,965	0.09%
2021/11/18	1	277.12	26.3	278.00	282.50	-25.3	2,880	-0.88%
2021/11/17	1	255.98	3	258.01	257.00	-2	2,743	-0.07%
2021/11/16	5	253.80	6	255.75	252.00	-1	2,732	-0.04%
2021/11/15	0.4	255.63	0	0.00	256.00	0.4	2,735	0.02%
2021/11/12	2.5	253.54	4.1	255.75	256.50	-1.5	2,734	-0.06%
2021/11/11	7	246.29	0.5	247.50	245.50	6.5	2,711	0.24%
2021/11/10	5.2	250.57	2	249.09	250.00	3.1	2,702	0.12%
2021/11/09	2	245.51	1.1	246.71	254.00	1	2,700	0.04%
2021/11/08	3.1	244.35	8.1	242.83	244.50	-5	2,702	-0.18%
2021/11/05	2.2	239.72	1	242.19	241.00	1.2	2,675	0.04%
2021/11/04	5.4	245.28	2.2	242.15	243.00	3.2	2,653	0.12%
2021/11/03	27.3	257.88	6	253.00	250.00	21.3	2,616	0.81%
2021/11/02	4	269.88	2.3	275.78	277.50	1.7	2,491	0.07%
2021/11/01	0	268.00	0.2	260.30	262.00	-0.1	2,498	-0.01%
2021/10/29	1.1	264.79	0	0.00	262.00	1.1	2,496	0.05%
2021/10/28	5.2	258.22	4.4	267.72	269.50	0.8	2,483	0.03%
2021/10/27	5	250.30	20.2	247.99	245.00	-15.2	2,437	-0.62%
2021/10/26	3	266.67	0.5	267.50	262.00	2.5	2,422	0.10%
2021/10/25	0.1	266.00	2.1	261.32	266.00	-2	2,451	-0.08%
2021/10/22	2	248.00	8.2	252.45	254.50	-6.2	2,448	-0.25%
2021/10/21	2.1	257.76	2	250.49	255.00	0	2,459	0.00%
2021/10/20	10.2	252.36	2.6	251.10	255.00	7.7	2,418	0.32%
2021/10/19	22.1	232.28	17.3	233.78	239.00	4.8	2,374	0.20%
2021/10/18	12	224.72	15	222.90	233.00	-3	2,220	-0.13%
2021/10/15	18.4	201.90	32	208.89	214.50	-13.6	2,027	-0.67%
2021/10/14	8	192.25	11	194.41	197.00	-3	1,915	-0.16%
2021/10/13	0	0.00	1.2	179.17	179.50	-1.2	1,813	-0.07%
2021/10/12	11.2	180.29	19.1	181.85	180.50	-7.9	1,802	-0.44%
2021/10/08	1	167.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	2.1	166.52	0	0.00	167.50	2.1	1,747	0.12%
2021/10/06	9.2	169.34	1	166.51	166.00	8.2	1,734	0.47%
2021/10/05	1	171.00	3	173.00	172.00	-2	1,741	-0.11%
2021/10/04	5	180.00	0	0.00	177.00	5	1,739	0.29%
2021/10/01	3	183.83	1	184.00	183.00	2	1,741	0.11%
2021/09/29	1	187.00	0	0.00	185.00	1	1,788	0.06%
2021/09/27	0	191.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	1.1	193.41	0	0.00	191.00	1.1	1,904	0.06%
2021/09/23	0.1	189.45	3.1	191.61	192.50	-3.1	1,957	-0.16%
2021/09/22	3.1	186.61	3	187.67	184.50	0.1	1,946	0.01%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	1	185.00	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0.1	186.50	0	0.00	185.00	0.1	1,981	0.00%
2021/09/14	1	187.55	0	0.00	186.00	1	1,994	0.05%
2021/09/13	0.1	191.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/10	0.1	191.00	0	0.00	190.00	0.1	2,025	0.00%
2021/09/09	0	191.00	0	0.00	191.00	0	2,061	0.00%
2021/09/08	1.1	192.17	0	0.00	190.50	1.1	2,066	0.05%
2021/09/07	0.1	196.00	2	196.48	195.00	-1.9	2,076	-0.09%
2021/09/06	0.3	194.50	2	195.50	195.00	-1.8	2,096	-0.08%
2021/09/03	2.1	191.45	1	195.50	191.50	1.1	2,220	0.05%
2021/09/02	0.2	192.00	0	0.00	191.00	0.2	2,325	0.01%
2021/09/01	0	0.00	3	195.00	193.00	-3	2,442	-0.12%
2021/08/31	0.2	190.50	0	0.00	193.00	0.2	2,441	0.01%
2021/08/30	6.1	192.91	2	191.00	191.00	4.1	2,448	0.17%
2021/08/27	7	194.93	8.9	200.26	195.50	-1.9	2,478	-0.08%
2021/08/26	0	0.00	3.3	184.29	198.50	-3.3	2,377	-0.14%
2021/08/25	4.1	182.00	1	181.56	180.50	3.1	2,363	0.13%
2021/08/24	5	181.90	0	0.00	182.00	5	2,375	0.21%
2021/08/23	1.1	182.07	0	0.00	183.00	1.1	2,384	0.04%
2021/08/20	2	184.00	0	0.00	183.50	2	2,403	0.08%
2021/08/18	2	190.99	0	190.50	189.00	2	2,548	0.08%
2021/08/17	1	190.02	0.1	195.67	190.00	1	2,560	0.04%
2021/08/16	0.1	191.50	12	192.75	190.00	-12	2,568	-0.47%
2021/08/13	12.1	195.16	2.1	194.68	195.00	10	2,607	0.38%
2021/08/12	3.1	190.99	3	192.50	193.00	0.1	2,629	0.00%
2021/08/11	1.2	186.17	0	0.00	186.00	1.2	2,648	0.04%
2021/08/10	0.1	190.50	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	1.1	192.62	2	196.00	191.00	-1	2,839	-0.03%
2021/08/06	0	0.00	1.1	203.43	201.00	-1.1	2,891	-0.04%
2021/08/05	4	203.13	0	0.00	200.00	4	2,990	0.13%
2021/08/04	2	196.00	1	198.00	196.00	1	3,147	0.03%
2021/08/03	0.1	197.13	0	0.00	198.00	0.1	3,205	0.00%
2021/08/02	6	195.25	1	197.00	195.00	5	3,261	0.15%
2021/07/30	3	190.00	13.1	190.00	193.00	-10.1	3,320	-0.30%
2021/07/29	19.1	193.71	10.3	190.70	193.00	8.8	3,319	0.26%
2021/07/28	2	179.51	2.1	182.40	179.50	-0.1	3,294	0.00%
2021/07/27	5.3	187.71	1	187.50	185.00	4.3	3,317	0.13%
2021/07/26	3.1	194.18	0	0.00	192.50	3.1	3,381	0.09%
2021/07/23	3.1	195.66	0	0.00	196.00	3.1	3,441	0.09%
2021/07/22	1.1	195.18	1	199.50	195.50	0.1	3,532	0.00%
2021/07/21	3	199.17	2	200.75	197.00	1	3,559	0.03%
2021/07/20	3.1	202.84	0.1	203.50	201.50	3	3,588	0.08%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/16	2	204.50	1	204.00	204.50	1	3,616	0.03%
2021/07/15	0	0.00	0.1	208.00	206.50	-0.1	3,641	0.00%
2021/07/14	0.1	202.50	4	200.00	203.50	-3.9	3,670	-0.11%
2021/07/13	1	206.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	4	207.13	4.1	208.19	209.00	-0.1	3,690	0.00%
2021/07/09	1.1	208.27	2	211.75	207.50	-0.9	3,683	-0.02%
2021/07/08	0	0.00	2	210.50	209.00	-2	3,712	-0.05%
2021/07/07	1.2	208.25	2	211.50	209.50	-0.8	3,724	-0.02%
2021/07/06	12	214.04	6	211.83	211.00	6	3,739	0.16%
2021/07/05	4.2	221.76	1	219.00	219.00	3.2	3,756	0.09%
2021/07/02	2	226.75	0	0.00	225.00	2	3,753	0.05%
2021/07/01	0.5	234.70	21	231.79	227.50	-20.5	3,753	-0.55%
2021/06/30	1	227.00	15	228.07	232.00	-14	3,737	-0.37%
2021/06/29	14	223.54	2	219.00	219.00	12	3,729	0.32%
2021/06/28	4	217.88	12.3	221.10	221.00	-8.3	3,759	-0.22%
2021/06/25	1	211.00	1	212.01	211.00	0	3,815	0.00%
2021/06/24	15.7	211.08	3.1	210.17	210.50	12.7	3,996	0.32%
2021/06/23	6.1	207.83	2	208.75	207.50	4.1	3,996	0.10%
2021/06/22	5	207.90	12	207.38	207.00	-7	4,001	-0.17%
2021/06/21	5.4	215.32	0	0.00	212.00	5.4	4,031	0.14%
2021/06/18	11.5	222.30	6	224.08	221.00	5.5	4,037	0.14%
2021/06/17	5	219.00	1	218.00	218.00	4	4,021	0.10%
2021/06/16	6	222.17	3	223.33	219.50	3	4,050	0.07%
2021/06/15	5.1	218.87	4.1	220.04	221.50	1	4,063	0.03%
2021/06/11	10.2	229.22	17	234.35	222.50	-6.8	4,046	-0.17%
2021/06/10	4	223.25	28.1	220.43	232.50	-24.1	3,944	-0.61%
2021/06/09	17.1	214.81	10.4	213.23	211.50	6.8	3,939	0.17%
2021/06/08	2	204.50	0	0.00	203.00	2	3,827	0.05%
2021/06/07	3.2	203.79	0	0.00	203.00	3.2	3,828	0.08%
2021/06/04	2.1	205.61	4.3	211.02	206.00	-2.2	3,813	-0.06%
2021/06/03	2.1	204.72	1	206.50	204.50	1.1	3,764	0.03%
2021/06/02	1.1	205.07	5	207.90	205.00	-3.9	3,770	-0.10%
2021/06/01	2	204.75	4	205.88	206.50	-2	3,770	-0.05%
2021/05/31	3	204.33	3	204.00	204.50	0	3,762	0.00%
2021/05/28	2	206.75	1	207.50	207.00	1	3,764	0.03%
2021/05/27	12.1	213.26	3	211.00	207.00	9.1	3,787	0.24%
2021/05/26	5	209.10	9.2	210.56	213.00	-4.2	3,736	-0.11%
2021/05/25	4	203.88	5	203.20	202.50	-1	4,135	-0.02%
2021/05/24	1.2	205.39	0	0.00	204.00	1.2	4,305	0.03%
2021/05/21	7	202.64	7	204.07	205.50	0	4,611	0.00%
2021/05/20	3.1	198.53	8	197.88	199.00	-5	4,576	-0.11%
2021/05/19	4.1	202.87	5	205.10	201.50	-1	4,638	-0.02%
2021/05/18	6.1	197.46	8	202.06	208.00	-1.9	4,650	-0.04%
2021/05/17	9	204.67	9	198.72	196.00	0	4,676	0.00%
2021/05/14	15	218.17	15	218.27	216.50	0	4,659	0.00%
2021/05/13	12.1	222.99	13	220.46	218.00	-0.9	4,622	-0.02%
2021/05/12	11.1	231.16	17.1	235.28	221.50	-6	4,591	-0.13%
2021/05/11	4	229.75	11	230.55	225.50	-7	4,442	-0.16%
2021/05/10	7	230.21	4	236.00	229.50	3	4,431	0.07%
2021/05/07	1.1	234.14	12.2	229.78	235.00	-11.1	4,396	-0.25%
2021/05/06	8.1	218.72	0	0.00	214.00	8.1	4,359	0.18%
2021/05/05	5.2	219.04	4	222.56	219.00	1.2	4,368	0.03%
2021/05/04	3.3	225.06	6	225.25	220.00	-2.7	4,385	-0.06%
2021/05/03	4.1	244.78	3.1	242.59	232.50	1	4,357	0.02%
2021/04/29	5.1	229.24	5	234.60	236.00	0.1	4,298	0.00%
2021/04/28	14.1	234.81	6.3	228.90	225.50	7.8	4,273	0.18%
2021/04/27	1	218.50	0	0.00	235.00	1	4,205	0.02%
2021/04/26	8.1	216.80	0.1	214.00	214.00	8	4,207	0.19%
2021/04/23	8.1	222.76	1	224.00	218.50	7.1	4,268	0.17%
2021/04/22	3.7	230.41	1	236.00	227.00	2.7	4,327	0.06%
2021/04/21	9.1	236.86	4.1	238.80	235.50	5	4,405	0.11%
2021/04/20	4.1	232.00	3	234.00	234.50	1.1	4,460	0.03%
2021/04/19	3	235.50	2	237.00	234.50	1	4,516	0.02%
2021/04/16	4.1	241.37	1	244.00	241.50	3.1	4,537	0.07%
2021/04/15	3.1	241.52	1.1	244.57	241.00	2	4,547	0.04%
2021/04/14	7.4	243.42	3.4	243.71	242.00	4	4,573	0.09%
2021/04/13	5	252.60	0	0.00	250.00	5	4,562	0.11%
2021/04/12	5	254.90	11.2	256.57	254.00	-6.2	4,570	-0.13%
2021/04/09	7.1	251.43	6.3	255.30	253.00	0.8	4,603	0.02%
2021/04/08	9.7	253.36	1	254.00	252.00	8.7	4,658	0.19%
2021/04/07	0	259.00	3.1	258.52	258.00	-3.1	4,685	-0.07%
2021/04/06	11.4	259.62	5.3	258.69	259.00	6.2	4,743	0.13%
2021/04/01	9	268.89	7.1	272.62	267.00	1.9	4,772	0.04%
2021/03/31	8.3	271.74	9	266.50	264.50	-0.7	4,761	-0.01%
2021/03/30	12	272.97	5	275.00	273.00	7	4,714	0.15%
2021/03/29	14	271.57	21.3	275.15	277.00	-7.3	4,642	-0.16%
2021/03/26	1	253.00	2	255.75	252.50	-1	4,518	-0.02%
2021/03/25	1	250.00	2	258.50	250.00	-1	4,553	-0.02%
2021/03/24	9	256.28	13	258.12	253.50	-4	4,589	-0.09%
2021/03/23	3	252.17	1	252.50	250.00	2	4,732	0.04%
2021/03/22	0.1	246.00	1	248.99	246.50	-0.9	4,817	-0.02%
2021/03/19	8.1	252.28	9	252.11	251.50	-0.9	4,854	-0.02%
2021/03/18	4	260.50	6	263.67	258.00	-2	4,961	-0.04%
2021/03/17	8.5	259.06	1	259.00	258.00	7.5	5,052	0.15%
2021/03/16	4.1	264.23	8.2	267.42	261.50	-4.1	5,156	-0.08%
2021/03/15	19	271.26	8	272.44	262.00	11	5,168	0.21%
2021/03/12	0.1	263.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	0	0.00	4.1	261.74	263.00	-4.1	5,235	-0.08%
2021/03/10	0	0.00	1	254.00	252.00	-1	5,273	-0.02%
2021/03/09	1	246.00	1	253.00	252.00	0	5,325	0.00%
2021/03/08	4.1	253.52	1	250.00	250.00	3.1	5,368	0.06%
2021/03/05	4.1	270.68	1.3	266.36	265.00	2.8	5,415	0.05%
2021/03/04	0	0.00	1.1	259.53	251.00	-1.1	5,745	-0.02%
2021/03/03	0.1	250.00	2.1	255.67	255.50	-2	5,817	-0.03%
2021/03/02	5.1	250.25	1.1	248.50	245.00	4	5,826	0.07%
2021/02/26	7.1	271.62	3	263.67	260.50	4.1	5,814	0.07%
2021/02/25	35.8	293.87	42.3	295.15	270.00	-6.6	5,776	-0.11%
2021/02/24	14.6	269.40	69.7	270.32	288.00	-55.1	5,346	-1.03%
2021/02/23	23.9	268.62	17.3	266.33	262.00	6.6	5,197	0.13%
2021/02/22	2	254.00	1.4	254.00	254.00	0.7	4,954	0.01%
2021/02/19	2	222.50	9	223.83	231.00	-7	5,022	-0.14%
2021/02/18	4.5	211.67	3	212.17	210.00	1.5	5,008	0.03%
2021/02/17	24.1	220.56	16	212.03	208.00	8.1	5,015	0.16%
2021/02/05	5	210.40	15.4	212.46	220.00	-10.4	4,968	-0.21%
2021/02/04	4.1	199.76	3	199.50	200.00	1.1	4,978	0.02%
2021/02/03	5.3	198.49	2.5	202.30	198.50	2.8	5,008	0.06%
2021/02/02	1.5	188.83	3	191.50	198.00	-1.5	5,037	-0.03%
2021/02/01	1	186.00	1	188.00	184.50	0	5,057	0.00%
2021/01/29	2	194.00	2.2	189.84	184.50	-0.2	5,043	0.00%
2021/01/28	2	192.50	1	192.50	192.50	1	5,091	0.02%
2021/01/27	1.2	195.43	2	194.75	195.00	-0.8	5,163	-0.02%
2021/01/26	7.1	198.15	4.5	195.53	195.00	2.6	5,186	0.05%
2021/01/25	3.1	204.17	1	203.00	203.00	2.1	5,185	0.04%
2021/01/22	0	0.00	2.2	212.77	207.00	-2.2	5,215	-0.04%
2021/01/21	6	210.67	5	208.80	213.50	1	5,289	0.02%
2021/01/20	1	208.00	3	208.17	207.00	-2	5,496	-0.04%
2021/01/19	4	207.38	6	206.50	206.00	-2	5,514	-0.04%
2021/01/18	14.1	209.46	8.1	209.95	210.00	6	5,560	0.11%
2021/01/15	2	196.75	4.1	197.90	199.00	-2.1	5,503	-0.04%
2021/01/14	11.1	194.12	3	197.33	189.00	8.1	5,417	0.15%
2021/01/13	14.2	209.61	12	204.13	202.00	2.2	5,323	0.04%
2021/01/12	20	217.58	20.1	218.93	213.50	-0.1	5,269	0.00%
2021/01/11	4	215.25	6	216.50	212.50	-2	5,204	-0.04%
2021/01/08	16	223.81	12	223.08	222.50	4	5,218	0.08%
2021/01/07	2.5	228.23	2	231.00	225.00	0.5	5,228	0.01%
2021/01/06	2.1	225.57	0.3	229.00	225.50	1.8	5,209	0.03%
2021/01/05	1	230.00	1	231.50	230.50	0	5,220	0.00%
2021/01/04	7.2	232.35	3.1	229.73	229.00	4.1	5,227	0.08%
2020/12/31	5	252.30	4.1	254.05	241.00	0.9	5,212	0.02%
2020/12/30	2	244.75	2	247.50	246.50	0	5,118	0.00%
2020/12/29	6	247.00	9	249.06	242.00	-3	5,073	-0.06%
2020/12/28	10	247.70	13.5	241.37	244.50	-3.5	5,001	-0.07%
2020/12/25	8	230.39	11	232.27	231.00	-3	4,950	-0.06%
2020/12/24	19	228.26	14.1	229.94	226.00	4.9	4,948	0.10%
2020/12/23	1.1	233.19	0	0.00	233.00	1.1	4,959	0.02%
2020/12/22	20	235.93	20.1	238.22	237.00	-0.1	4,986	0.00%
2020/12/21	15	234.63	14	235.54	233.50	1	4,990	0.02%
2020/12/18	4	242.75	5	245.30	238.50	-1	4,982	-0.02%
2020/12/17	17	251.94	16	250.41	240.50	1	5,021	0.02%
2020/12/16	22	236.57	26	235.83	248.50	-4	4,909	-0.08%
2020/12/15	5	226.60	2	229.25	226.00	3	5,047	0.06%
2020/12/14	22	245.64	19	248.13	238.50	3	5,032	0.06%
2020/12/11	3	228.00	8	226.31	237.50	-5	4,937	-0.10%
2020/12/10	17.1	220.70	11	220.68	216.00	6.1	4,882	0.12%
2020/12/09	19.1	237.33	18	236.33	234.50	1.1	4,796	0.02%
2020/12/08	28.2	237.29	9.2	244.60	236.00	18.9	4,776	0.40%
2020/12/07	10.2	260.46	3	261.33	255.50	7.2	4,665	0.15%
2020/12/04	4.2	263.98	1.1	264.36	266.00	3.2	4,665	0.07%
2020/12/03	12.1	263.46	1	260.00	260.00	11.1	4,726	0.23%
2020/12/02	3.2	271.47	3	269.50	267.50	0.2	4,730	0.00%
2020/12/01	5.2	276.57	3	279.83	274.00	2.2	4,747	0.05%
2020/11/30	3.2	292.31	4	295.38	286.00	-0.8	4,774	-0.02%
2020/11/27	1.1	287.00	4	289.87	292.00	-2.9	4,452	-0.07%
2020/11/26	0	0.00	7.1	281.10	282.00	-7.1	4,425	-0.16%
2020/11/25	5	281.20	4.1	279.29	276.00	0.9	4,446	0.02%
2020/11/24	3	276.50	0	0.00	274.50	3	4,451	0.07%
2020/11/23	1.1	279.36	4	277.88	277.50	-2.9	4,506	-0.06%
2020/11/20	10	274.90	9.7	273.42	274.00	0.3	4,575	0.01%
2020/11/19	10	290.40	11.4	284.37	280.50	-1.4	4,582	-0.03%
2020/11/18	9	283.56	9	284.44	287.00	0	4,550	0.00%
2020/11/17	9	274.39	10	271.55	277.00	-1	4,617	-0.02%
2020/11/16	4	263.50	3.6	267.14	265.00	0.4	4,598	0.01%
2020/11/13	14.1	266.16	10	266.85	268.50	4.1	4,623	0.09%
2020/11/12	12	265.67	21	266.48	264.50	-9	4,625	-0.19%
2020/11/11	26	278.08	14	276.68	279.00	12	4,559	0.26%
2020/11/10	17.2	277.28	36.1	280.43	272.00	-18.9	4,573	-0.41%
2020/11/09	3	287.33	2.5	293.91	285.00	0.6	4,571	0.01%
2020/11/06	8.1	295.57	4	295.50	296.00	4.1	4,622	0.09%
2020/11/05	5.4	296.60	10.2	291.98	292.00	-4.9	4,673	-0.10%
2020/11/04	10.5	277.69	17	275.88	290.00	-6.5	4,689	-0.14%
2020/11/03	3	286.17	1	288.00	280.50	2	4,660	0.04%
2020/11/02	16	292.22	4.3	291.80	288.00	11.7	4,729	0.25%
2020/10/30	9	293.45	6.9	291.73	293.00	2.1	4,734	0.04%
2020/10/29	8.3	295.12	8	298.19	298.00	0.3	4,709	0.01%
2020/10/28	34.9	316.62	13.1	312.14	297.00	21.9	4,687	0.47%
2020/10/27	3	321.50	2	324.25	324.50	1	4,428	0.02%
2020/10/26	9.3	331.67	12.3	330.48	320.00	-3	4,371	-0.07%
2020/10/23	6.1	345.31	8.2	347.83	343.00	-2.1	4,393	-0.05%
2020/10/22	4.3	343.57	3	344.67	343.00	1.3	4,372	0.03%
2020/10/21	2	351.50	3	353.17	347.50	-1	4,380	-0.02%
2020/10/20	5	351.30	1	353.00	351.00	4	4,380	0.09%
2020/10/19	0.1	345.50	0	0.00	345.00	0.1	4,444	0.00%
2020/10/16	1	342.00	6	342.08	344.00	-5	4,431	-0.11%
2020/10/15	5	340.40	5	341.60	338.00	0	4,524	0.00%
2020/10/14	4.1	351.01	2	350.25	345.50	2.1	4,524	0.05%
2020/10/13	1.4	351.36	4	348.88	350.50	-2.6	4,548	-0.06%
2020/10/12	6	352.00	8	354.19	349.00	-2	4,651	-0.04%
2020/10/08	8	351.50	4	348.75	349.50	4	4,628	0.09%
2020/10/07	3	340.67	4	344.50	338.50	-1	4,573	-0.02%
2020/10/06	2	344.75	1	343.00	342.00	1	4,568	0.02%
2020/10/05	0.1	344.00	3	342.67	344.00	-2.9	4,614	-0.06%
2020/09/30	2	334.00	1	336.00	342.00	1	4,623	0.02%
2020/09/29	3	340.67	10	338.43	331.00	-7	4,614	-0.15%
2020/09/28	4.2	352.27	7	354.21	343.50	-2.8	4,689	-0.06%
2020/09/25	8	347.04	4	345.50	357.00	4	4,718	0.09%
2020/09/24	13	353.96	4	332.57	345.50	9	4,785	0.19%
2020/09/23	6.1	341.69	12	339.58	336.00	-5.9	4,796	-0.12%
2020/09/22	15.1	340.99	13.1	342.14	333.00	2	4,843	0.04%
2020/09/21	8.1	368.64	4	366.25	359.50	4.1	4,758	0.09%
2020/09/18	10	350.70	13	348.66	367.00	-3	4,698	-0.06%
2020/09/17	4	328.75	4.1	331.82	334.50	-0.1	4,477	0.00%
2020/09/16	6	328.39	4.3	329.31	324.50	1.8	4,464	0.04%
2020/09/15	2	323.25	9	324.52	328.50	-7	4,437	-0.16%
2020/09/14	1	304.00	5	309.50	312.50	-4	4,488	-0.09%
2020/09/11	4	305.00	10	305.60	306.00	-6	4,440	-0.14%
2020/09/10	0	0.00	1.2	302.37	301.50	-1.2	4,397	-0.03%
2020/09/09	3	311.17	5	304.10	302.00	-2	4,361	-0.05%
2020/09/08	7	281.64	7	271.71	309.50	0	4,352	0.00%
2020/09/07	2.1	296.90	5	294.68	283.50	-2.9	4,376	-0.07%
2020/09/04	12	293.63	10	303.25	300.00	2	4,377	0.05%
2020/09/03	14	315.75	17	313.15	306.00	-3	4,422	-0.07%
2020/09/02	8	333.81	9	335.60	329.50	-1	4,374	-0.02%
2020/09/01	6	332.75	38	331.91	330.00	-32	4,360	-0.73%
2020/08/31	11	331.91	12	330.33	339.50	-1	4,326	-0.02%
2020/08/28	8	324.06	4	327.50	322.00	4	4,298	0.09%
2020/08/27	9	327.72	8	334.31	320.50	1	4,276	0.02%
2020/08/26	16	317.12	42	313.77	330.00	-26	4,227	-0.61%
2020/08/25	8	299.00	8	300.00	303.00	0	4,205	0.00%
2020/08/24	8	299.94	12.1	299.75	299.00	-4	4,188	-0.10%
2020/08/21	20.1	290.27	17.6	291.76	293.50	2.5	4,166	0.06%
2020/08/20	8.2	332.62	7	336.57	303.00	1.2	4,068	0.03%
2020/08/19	16.4	326.59	4.9	326.10	336.50	11.5	4,045	0.28%
2020/08/18	6	298.67	11	299.50	306.50	-5	4,028	-0.12%
2020/08/17	6	273.17	6.1	278.22	280.00	-0.1	3,992	0.00%
2020/08/14	14	278.14	16	275.53	275.00	-2	4,238	-0.05%
2020/08/13	12	271.13	9.1	271.77	269.50	3	4,159	0.07%
2020/08/12	25	267.16	6.5	271.89	278.50	18.5	4,053	0.46%
2020/08/11	14.1	252.43	22.1	251.39	253.50	-8	3,946	-0.20%
2020/08/10	9.1	239.93	11	238.91	246.50	-2	3,898	-0.05%
2020/08/07	5	222.70	7	227.93	224.50	-2	3,870	-0.05%
2020/08/06	29.1	230.33	2	236.00	221.00	27.1	3,827	0.71%
2020/08/05	0	0.00	4.1	230.97	226.50	-4.1	3,743	-0.11%
2020/08/04	1	213.50	0	0.00	213.50	1	3,744	0.03%
2020/08/03	2	194.25	5	203.50	203.50	-3	3,756	-0.08%
2020/07/29	10	153.50	5.1	156.14	153.50	5	3,833	0.13%
2020/07/28	0	0.00	2	170.50	170.50	-2	3,750	-0.05%
2020/07/27	0	0.00	87	189.00	189.00	-87	3,731	-2.33%
2020/07/24	3	210.33	0	0.00	210.00	3	3,743	0.08%
2020/07/23	2.9	215.14	0	0.00	224.50	2.9	3,790	0.08%
2020/07/22	0	0.00	3.1	209.07	213.50	-3.1	3,843	-0.08%
2020/07/21	3	194.50	4	203.07	194.50	-1	3,912	-0.03%
2020/07/20	4	216.00	2	216.00	216.00	2	3,895	0.05%
2020/07/17	3.3	240.15	0	0.00	240.00	3.3	4,122	0.08%
2020/07/16	1.3	266.50	6	295.67	266.50	-4.7	4,085	-0.12%
2020/07/15	1	296.00	3	296.00	296.00	-2	3,937	-0.05%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	1.2	405.00	2	405.00	405.00	-0.8	3,946	-0.02%
2020/07/09	4.1	456.52	3	476.23	450.00	1.1	3,890	0.03%
2020/07/08	0	0.00	15	429.40	433.50	-15	3,868	-0.39%
2020/07/07	20.1	389.26	12	391.21	394.50	8.1	3,871	0.21%
2020/07/06	9	352.28	9	351.11	359.00	0	3,749	0.00%
2020/07/03	48.1	316.08	16	319.41	326.50	32.1	3,679	0.87%
2020/07/02	17	287.68	39	292.95	297.00	-22	3,538	-0.62%
2020/07/01	13.3	268.58	10	264.75	270.00	3.3	3,447	0.10%
2020/06/29	1	243.00	4	238.63	241.50	-3	3,333	-0.09%
2020/06/24	15	229.20	1	235.00	228.00	14	3,300	0.42%
2020/06/23	11	236.00	6.4	240.94	240.00	4.6	3,276	0.14%
2020/06/22	7	254.64	0	0.00	260.00	7	3,249	0.22%
2020/06/19	2	248.00	10.5	245.68	251.00	-8.5	3,215	-0.27%
2020/06/12	0	0.00	11	172.50	172.50	-11	3,126	-0.35%
2020/06/11	47.2	199.47	7	221.43	191.50	40.2	3,080	1.31%
2020/06/10	5	210.70	15	208.87	212.50	-10	2,963	-0.34%
2020/06/09	9.1	186.52	12	190.08	193.50	-2.9	2,913	-0.10%
2020/06/08	0	0.00	4	173.75	176.00	-4	2,801	-0.14%
2020/06/05	0	0.00	3	159.00	160.00	-3	2,761	-0.11%
2020/06/04	0	0.00	2	150.00	150.50	-2	2,754	-0.07%
2020/05/29	1.5	139.17	2	147.00	139.50	-0.5	2,654	-0.02%
2020/05/28	0	0.00	2	131.50	134.00	-2	2,596	-0.08%
2020/05/27	2	125.75	5	121.00	126.00	-3	2,615	-0.11%
2020/05/26	3.1	128.65	1	135.50	123.50	2.1	2,638	0.08%
2020/05/25	0	0.00	0	132.00	132.50	0	2,589	0.00%
2020/05/22	0	0.00	4.2	116.96	125.00	-4.2	2,545	-0.16%
2020/05/21	0	0.00	6	117.50	114.50	-6	2,478	-0.24%
2020/05/20	35	125.70	46	125.92	127.00	-11	2,458	-0.45%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/15	0	0.00	0.1	95.80	95.80	-0.1	2,151	0.00%
2020/05/14	2	87.10	6.1	87.10	87.10	-4.1	2,131	-0.19%
2020/05/13	4	76.73	14.7	78.36	79.20	-10.7	2,079	-0.52%
2020/05/12	1	73.90	0	0.00	72.00	1	2,016	0.05%
2020/05/11	2	75.60	1	72.80	73.00	1	1,979	0.05%
2020/05/08	2	76.80	0	0.00	75.20	2	1,939	0.10%
2020/05/07	0	0.00	5	72.00	74.00	-5	1,891	-0.26%
2020/05/06	20	74.30	18	69.11	68.00	2	1,838	0.11%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	21	60.36	61.60	-21	1,715	-1.22%
2020/04/30	0	0.00	16	54.88	56.00	-16	1,682	-0.95%
2020/04/29	15	53.57	1	53.00	52.80	14	1,644	0.85%
2020/04/27	15	55.37	18.1	55.73	55.80	-3.1	1,583	-0.20%
2020/04/24	58	55.56	18	55.16	55.10	40	1,505	2.66%
2020/04/23	18	49.88	31.1	49.80	51.70	-13.1	1,350	-0.97%
2020/04/22	38	46.79	54	47.12	47.00	-16	1,252	-1.28%
2020/04/21	35	46.07	45.5	46.10	46.10	-10.5	1,106	-0.95%
2020/04/17	0	0.00	0.5	38.15	38.15	-0.5	807	-0.06%
2020/04/16	0	0.00	0	34.70	34.70	0	797	0.00%
2020/04/14	2	31.65	1	31.55	31.55	1	795	0.13%
2020/04/13	0	0.00	10	30.40	31.30	-10	778	-1.28%
2020/04/10	2	30.05	1	30.00	29.95	1	758	0.13%
2020/04/09	1	29.40	4	29.88	30.10	-3	766	-0.39%
2020/04/08	1	28.20	3	28.32	29.85	-2	758	-0.26%
2020/04/07	0	0.00	4	27.53	27.60	-4	732	-0.55%
2020/04/01	0.1	24.80	0	0.00	24.90	0.1	770	0.01%
2020/03/26	5	25.10	0	0.00	25.05	5	790	0.63%
2020/03/19	10	20.30	0	0.00	20.30	10	762	1.31%
2020/03/18	1	23.00	0.1	22.55	22.55	0.9	750	0.12%
2020/03/17	6	22.90	0	0.00	23.80	6	745	0.81%
2020/03/13	2	25.65	0	0.00	26.50	2	718	0.28%
2020/03/12	1	28.45	10	28.22	28.50	-9	696	-1.29%
2020/03/10	0	0.00	5	30.20	30.15	-5	715	-0.70%
2020/03/09	1	31.40	2	31.50	30.75	-1	712	-0.14%
2020/03/05	0	0.00	1	30.60	30.55	-1	689	-0.15%
2020/03/02	11	31.03	6	30.39	30.80	5	681	0.73%
2020/02/27	34	31.30	9	31.35	31.30	25	662	3.77%
2020/02/26	0	0.00	26	33.10	33.10	-26	607	-4.28%
2020/02/24	0	0.00	1	30.00	30.05	-1	577	-0.17%
2020/02/12	0	0.00	1	29.45	29.45	-1	565	-0.18%
2020/02/11	0	0.00	2	28.65	28.55	-2	553	-0.36%
2020/02/10	0	0.00	1	28.70	28.30	-1	552	-0.18%
2020/02/07	2	27.40	0	0.00	27.35	2	547	0.37%
2020/02/06	0	0.00	10	28.15	28.00	-10	545	-1.83%
2020/02/04	1	26.55	1	27.00	27.00	0	538	0.00%
2020/02/03	7	25.98	0	0.00	26.45	7	536	1.31%
2020/01/20	2	29.15	0	0.00	29.15	2	539	0.37%
2020/01/17	2	29.28	0	0.00	29.25	2	534	0.37%
2020/01/16	1	29.45	0	0.00	29.40	1	532	0.19%
2020/01/15	2	29.70	0	0.00	29.85	2	530	0.38%
2020/01/14	0	0.00	2	30.38	29.90	-2	530	-0.38%
2020/01/10	8	29.39	0	0.00	29.60	8	520	1.54%
2020/01/07	1	29.85	0	0.00	30.00	1	516	0.19%
2020/01/06	1	30.60	1	30.55	30.55	0	509	0.00%
2020/01/03	0	0.00	3	30.27	30.50	-3	500	-0.60%
2020/01/02	1	29.60	4	29.60	29.75	-3	482	-0.62%
2019/12/31	2	29.30	0	0.00	29.40	2	478	0.42%
2019/12/30	3	30.25	9	30.22	29.80	-6	481	-1.25%
2019/12/27	21	31.13	5	31.34	31.70	16	453	3.53%
2019/12/26	0	0.00	1	30.60	31.00	-1	426	-0.23%
2019/12/25	0	0.00	2	29.85	30.00	-2	406	-0.49%
2019/12/24	2.4	29.42	0	0.00	29.40	2.4	402	0.59%
2019/12/23	2	29.65	2	29.65	29.40	0	402	0.00%
2019/12/20	0	0.00	2	29.45	29.35	-2	398	-0.50%
2019/12/16	0	0.00	2	29.58	29.25	-2	396	-0.50%
2019/12/13	0	0.00	1	28.80	28.50	-1	386	-0.26%
2019/12/11	0	0.00	2.2	29.51	29.10	-2.2	389	-0.56%
2019/12/10	1	29.40	0	0.00	29.35	1	385	0.26%
2019/12/09	2	29.60	0	0.00	29.40	2	385	0.52%
2019/12/06	2	29.80	2	30.40	29.75	0	387	0.00%
2019/12/05	2	31.10	4	31.31	30.80	-2	375	-0.53%
2019/12/04	1	29.50	2	29.50	29.50	-1	350	-0.29%
2019/12/03	0.2	28.40	0	0.00	28.50	0.2	346	0.05%
2019/11/29	2	29.05	2	29.40	29.05	0	359	0.00%
2019/11/28	0	0.00	5	28.95	28.80	-5	364	-1.37%
2019/11/27	0	0.00	1	28.95	28.65	-1	363	-0.27%
2019/11/26	2	28.70	6	28.98	28.85	-4	362	-1.10%
2019/11/25	7	29.95	6	29.95	29.45	1	358	0.28%
2019/11/22	5	29.62	94	29.76	29.80	-89	354	-25.07%
2019/11/21	91	29.83	6	30.13	29.50	85	345	24.61%
2019/11/20	6	28.34	27	28.64	29.35	-21	324	-6.47%
2019/11/19	0	0.00	5	27.65	27.45	-5	302	-1.65%
2019/11/15	0	0.00	11	27.65	27.90	-11	319	-3.44%
2019/11/08	0	0.00	14	26.93	26.95	-14	332	-4.21%
2019/11/05	2	27.20	0	0.00	26.90	2	331	0.60%
2019/11/04	1	27.20	0	0.00	27.30	1	333	0.30%
2019/11/01	0	0.00	6	27.00	27.05	-6	341	-1.76%
2019/10/28	1	27.05	1	27.25	26.70	0	341	0.00%
2019/10/22	3	27.77	0	0.00	27.75	3	333	0.90%
2019/10/17	0	0.00	1	27.65	27.90	-1	343	-0.29%
2019/10/16	1	27.60	0	0.00	27.60	1	353	0.28%
2019/10/08	0.2	27.50	0	0.00	27.70	0.2	358	0.06%
2019/10/04	1.4	27.65	2	27.90	27.90	-0.6	354	-0.17%
2019/10/02	1	28.40	5	28.48	28.60	-4	343	-1.16%
2019/10/01	0	0.00	3	28.70	28.85	-3	342	-0.88%
2019/09/25	0	0.00	10	29.33	29.20	-10	341	-2.93%
2019/09/24	1	29.35	0	0.00	29.40	1	342	0.29%
2019/09/23	0	0.00	10	29.24	29.15	-10	342	-2.92%
2019/09/18	2	29.40	0	0.00	29.60	2	337	0.59%
2019/09/17	0	0.00	10	29.76	29.60	-10	335	-2.98%
2019/09/10	3	29.20	0	0.00	29.10	3	330	0.91%
2019/09/09	0	0.00	2	29.45	29.50	-2	328	-0.61%
2019/09/05	1	29.85	0	0.00	29.90	1	331	0.30%
2019/09/03	0	0.00	1	30.80	30.50	-1	321	-0.31%
2019/09/02	0	0.00	5	30.25	30.50	-5	310	-1.61%
2019/08/30	0	0.00	5	29.75	29.75	-5	300	-1.66%
2019/08/29	1	29.70	0	0.00	29.60	1	299	0.33%
2019/08/27	0	0.00	14	30.08	29.85	-14	297	-4.71%
2019/08/26	5	29.80	0	0.00	29.65	5	294	1.70%
2019/08/23	0	0.00	11	29.70	29.80	-11	292	-3.76%
2019/08/20	11	31.35	3	31.07	30.90	8	271	2.94%
2019/08/12	6	29.10	0	0.00	29.10	6	226	2.64%
2019/08/08	4	28.91	0	0.00	29.00	4	225	1.78%
2019/08/06	0	0.00	2	28.50	28.75	-2	229	-0.87%
2019/08/05	3	28.98	4	29.00	28.90	-1	226	-0.44%
2019/08/02	2	27.55	0	0.00	28.30	2	217	0.92%
2019/07/29	0	0.00	1	29.10	28.90	-1	211	-0.47%
2019/07/24	2	29.10	0	0.00	29.25	2	210	0.95%
2019/07/23	0	0.00	5	29.60	29.30	-5	213	-2.34%
2019/07/22	0	0.00	3	29.78	29.65	-3	212	-1.41%
2019/07/18	0	0.00	3	29.67	29.35	-3	208	-1.44%
2019/07/15	5	28.86	1	28.95	28.95	4	196	2.04%
2019/07/12	0	0.00	2	28.40	28.45	-2	193	-1.04%
2019/07/10	0	0.00	1	28.50	28.50	-1	198	-0.50%
2019/07/05	0	0.00	1	28.45	28.65	-1	209	-0.48%
2019/07/04	0	0.00	1	28.30	28.15	-1	207	-0.48%
2019/07/01	0	0.00	1	28.25	27.90	-1	212	-0.47%
2019/06/21	2	28.70	0	0.00	28.40	2	223	0.90%
2019/06/18	0	0.00	1	29.00	28.45	-1	228	-0.44%
2019/06/14	1	28.60	9	28.77	28.65	-8	230	-3.48%
2019/06/12	2	26.90	0	0.00	26.95	2	251	0.80%
2019/06/06	1	27.25	0	0.00	27.60	1	285	0.35%
2019/05/28	0.1	26.75	0	0.00	26.75	0.1	371	0.03%
2019/05/27	2	26.87	0	0.00	26.80	2	379	0.53%
2019/05/23	0.2	26.80	0	0.00	26.95	0.2	407	0.05%
2019/05/22	0.1	26.95	0	0.00	27.10	0.1	419	0.02%
2019/05/21	1	27.00	0	0.00	27.50	1	454	0.22%
2019/05/20	1	26.90	0	0.00	26.85	1	520	0.19%
2019/05/14	2	26.55	0	0.00	27.15	2	554	0.36%
2019/05/10	2.1	27.05	0	0.00	27.20	2.1	555	0.38%
2019/05/09	2	27.63	0	0.00	27.40	2	559	0.36%
2019/05/07	0	28.50	0	0.00	28.65	0	556	0.00%
2019/05/06	3.1	28.67	0	0.00	28.35	3.1	562	0.55%
2019/05/02	0	0.00	2	28.85	29.00	-2	565	-0.35%
2019/04/26	2	29.50	0	0.00	29.45	2	559	0.36%
2019/04/24	0	0.00	2	29.95	29.75	-2	559	-0.36%
2019/04/22	2	29.50	0	0.00	29.55	2	559	0.36%
2019/04/12	0	0.00	3	30.00	30.00	-3	578	-0.52%
2019/04/10	1.2	30.15	0	0.00	29.80	1.2	571	0.21%
2019/04/09	0	0.00	4	30.00	30.00	-4	569	-0.70%
2019/04/08	2.2	29.10	0	0.00	29.25	2.2	561	0.39%
2019/04/01	0.2	28.80	0	0.00	28.95	0.2	560	0.03%
2019/03/27	2	29.85	0	0.00	29.75	2	558	0.36%
2019/03/21	2	29.60	0	0.00	29.70	2	556	0.36%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	1.1	28.80	2	29.03	29.00	-0.9	550	-0.16%
2019/03/15	1	29.30	5	29.25	29.45	-4	541	-0.74%
2019/03/14	3.1	30.31	0	0.00	30.00	3.1	526	0.59%
2019/03/13	0	0.00	6	31.43	31.10	-6	511	-1.17%
2019/03/12	6	31.78	0	0.00	31.65	6	508	1.18%
2019/03/11	0	31.80	1	31.60	32.00	-1	507	-0.20%
2019/03/08	2.5	32.86	3	33.43	33.10	-0.5	504	-0.10%
2019/03/06	2	32.10	0	0.00	32.00	2	463	0.43%
2019/03/05	3	32.00	0	0.00	31.80	3	463	0.65%
2019/02/27	0.6	31.40	0	0.00	31.55	0.6	455	0.13%
2019/02/25	1	31.50	0	0.00	30.95	1	461	0.22%
2019/02/22	2	31.70	0	0.00	31.50	2	454	0.44%
2019/02/20	2	32.18	0	0.00	32.00	2	431	0.46%
2019/02/19	0	0.00	1	31.60	31.60	-1	421	-0.24%
2019/02/18	2	32.65	1	32.70	32.70	1	387	0.26%
2019/02/15	0	0.00	1	29.95	29.75	-1	322	-0.31%
2019/02/14	0	0.00	2	29.15	29.10	-2	299	-0.67%
2019/02/12	0	0.00	2	28.45	28.40	-2	292	-0.68%
2019/01/25	0.2	27.45	0	0.00	27.45	0.2	315	0.06%
2019/01/22	2	27.55	2	27.60	27.30	0	316	0.00%
2019/01/14	2	26.90	0	0.00	26.85	2	365	0.55%
2019/01/11	0.2	27.10	0	0.00	27.25	0.2	372	0.05%
2019/01/10	0.2	27.50	0	0.00	27.60	0.2	388	0.05%
2019/01/08	0	0.00	2	28.80	28.40	-2	402	-0.50%
2019/01/02	0.5	26.50	0	0.00	26.60	0.5	474	0.11%
2018/12/22	2	26.95	0	0.00	26.55	2	585	0.34%
2018/12/17	0.7	26.80	0	0.00	26.90	0.7	609	0.11%
2018/12/06	1	26.80	0	0.00	26.85	1	709	0.14%
2018/12/05	1	27.80	0	0.00	27.70	1	711	0.14%
2018/12/04	0	0.00	1	28.30	27.75	-1	738	-0.14%
2018/12/03	1	28.40	0	0.00	28.30	1	779	0.13%
2018/11/30	1	28.95	0	0.00	28.55	1	780	0.13%
2018/11/28	1	27.95	0	0.00	27.95	1	760	0.13%
2018/11/22	0	0.00	1	27.40	27.60	-1	748	-0.13%
2018/11/21	0.3	26.95	1	27.25	27.05	-0.7	744	-0.09%
2018/11/20	1	27.00	0	0.00	26.95	1	744	0.13%
2018/11/15	1	26.90	0	0.00	26.80	1	745	0.13%
2018/11/13	1	26.85	0	0.00	27.05	1	747	0.13%
2018/11/08	1	28.20	0	0.00	28.35	1	747	0.13%
2018/11/07	0	0.00	2	28.65	28.30	-2	744	-0.27%
2018/11/06	1	28.45	0	0.00	28.60	1	749	0.13%
2018/11/02	0	0.00	20	26.98	26.95	-20	734	-2.72%
2018/11/01	7	27.10	10	27.00	27.00	-3	733	-0.41%
2018/10/25	4	27.90	0	0.00	27.75	4	731	0.55%
2018/10/24	5	28.50	0	0.00	28.70	5	726	0.69%
2018/10/22	0	0.00	1	29.70	29.35	-1	708	-0.14%
2018/10/19	15	29.10	0	0.00	29.15	15	694	2.16%
2018/10/18	0	0.00	1	29.40	28.70	-1	687	-0.15%
2018/10/16	0	0.00	2	27.20	26.90	-2	660	-0.30%
2018/10/11	2	26.25	0	0.00	26.20	2	652	0.31%
2018/10/09	1.5	30.53	1	30.65	29.10	0.5	630	0.08%
2018/10/08	1	30.80	3	31.30	31.90	-2	578	-0.35%
2018/10/05	0	0.00	7	28.80	29.00	-7	511	-1.37%
2018/10/04	5	28.98	0	0.00	29.40	5	502	1.00%
2018/10/01	0	28.40	0	0.00	28.60	0	522	0.00%
2018/09/21	0	0.00	5	27.75	27.60	-5	534	-0.94%
2018/09/20	5	28.56	0	0.00	27.70	5	533	0.94%
2018/09/19	2	28.15	5	27.88	27.80	-3	541	-0.55%
2018/09/18	3	28.18	7	28.10	28.10	-4	544	-0.73%
2018/09/17	5	29.37	2	29.55	29.00	3	540	0.56%
2018/09/14	4	29.08	5	29.10	29.05	-1	538	-0.19%
2018/09/13	9	30.20	15	30.63	29.20	-6	531	-1.13%
2018/09/12	1	28.40	1	29.20	29.20	0	495	0.00%
2018/09/11	0	0.00	1	26.65	26.55	-1	472	-0.21%
2018/09/10	1	27.80	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/09/06	2	26.18	6	26.30	26.40	-4	412	-0.97%
2018/09/04	0	0.00	2	25.60	25.60	-2	426	-0.47%
2018/08/31	0	0.00	4	26.20	26.00	-4	470	-0.85%
2018/08/27	0	0.00	1	25.90	26.00	-1	540	-0.18%
2018/08/23	2	26.80	0	0.00	26.40	2	598	0.33%
2018/08/21	0	0.00	1	25.50	25.70	-1	651	-0.15%
2018/08/13	11	26.81	0	0.00	26.35	11	758	1.45%
2018/08/09	2	28.50	0	0.00	28.55	2	784	0.26%
2018/08/08	5	28.75	0	0.00	28.70	5	809	0.62%
2018/08/07	2	29.15	1	29.05	29.00	1	849	0.12%
2018/07/23	2	29.20	0	0.00	28.80	2	1,802	0.11%
2018/07/20	1	29.80	0	0.00	29.70	1	1,821	0.05%
2018/07/19	2	29.98	0	0.00	29.90	2	1,839	0.11%
2018/07/11	1	31.90	4	33.90	31.65	-3	1,944	-0.15%
2018/07/06	2	28.80	0	0.00	27.90	2	2,023	0.10%
2018/07/05	2	28.50	3	28.33	27.90	-1	2,052	-0.05%
2018/07/03	1	30.50	0	0.00	29.85	1	2,203	0.05%
2018/06/22	0	0.00	2	32.85	32.70	-2	2,239	-0.09%
2018/06/20	0	0.00	2.7	32.47	32.20	-2.7	2,284	-0.12%
2018/06/12	1	33.95	0	0.00	33.95	1	2,404	0.04%
2018/06/11	1	34.40	5	33.20	34.70	-4	2,475	-0.16%
2018/06/08	2	33.10	2	33.95	33.10	0	2,514	0.00%
2018/06/07	0	33.80	2	34.65	33.85	-2	2,502	-0.08%
2018/06/06	0	0.00	1	34.80	34.45	-1	2,494	-0.04%
2018/06/05	0	0.00	1	35.35	35.45	-1	2,487	-0.04%
2018/06/04	2	36.03	0	0.00	35.90	2	2,490	0.08%
2018/06/01	0	0.00	3	36.57	36.50	-3	2,497	-0.12%
2018/05/31	10	36.15	1	34.90	36.25	9	2,534	0.36%
2018/05/30	2	35.08	1	35.00	34.60	1	2,564	0.04%
2018/05/29	1	35.95	0	0.00	35.75	1	2,547	0.04%
2018/05/28	1	37.20	0	0.00	36.45	1	2,557	0.04%
2018/05/25	2	37.08	2	36.80	36.80	0	2,556	0.00%
2018/05/24	0	0.00	3	37.60	37.60	-3	2,532	-0.12%
2018/05/23	0	37.95	1	38.35	38.00	-1	2,517	-0.04%
2018/05/21	0	0.00	2	37.58	37.50	-2	2,476	-0.08%
2018/05/17	2	38.65	4	37.20	37.20	-2	2,454	-0.08%
2018/05/16	10	39.11	6	38.05	38.50	4	2,429	0.16%
2018/05/15	6	39.37	8	38.85	38.45	-2	2,403	-0.08%
2018/05/14	7	38.81	13	38.43	39.00	-6	2,370	-0.25%
2018/05/11	2	36.33	6	37.68	36.05	-4	2,323	-0.17%
2018/05/10	9	37.60	2	37.15	37.90	7	2,277	0.31%
2018/05/09	2	38.00	9	38.10	37.60	-7	2,226	-0.31%
2018/05/08	11	40.38	8	40.15	39.65	3	2,153	0.14%
2018/05/07	1	40.70	55	40.59	40.70	-54	2,087	-2.59%
2018/05/04	15	38.60	1.2	41.84	40.40	13.9	1,959	0.71%
2018/05/03	58	39.41	14.1	39.22	39.60	43.9	1,774	2.47%
2018/05/02	5	36.00	0.1	36.00	36.00	4.9	1,491	0.33%
2018/04/30	0	0.00	0.7	32.75	32.75	-0.7	1,461	-0.05%
2018/04/27	0	0.00	1	30.30	29.80	-1	1,421	-0.07%
2018/04/25	1	29.60	4	30.60	31.50	-3	1,391	-0.22%
2018/04/24	1	30.10	4	30.84	30.00	-3	1,372	-0.22%
2018/04/23	1	31.90	0	0.00	31.90	1	1,352	0.07%
2018/04/20	1	30.85	0	0.00	31.70	1	1,337	0.07%
2018/04/19	0	31.05	5	31.40	31.20	-5	1,325	-0.38%
2018/04/18	1	29.40	1	30.20	29.45	0	1,300	0.00%
2018/04/17	2	30.20	0	0.00	29.85	2	1,287	0.16%
2018/04/16	1	31.60	0	0.00	30.60	1	1,273	0.08%
2018/04/12	2	32.40	7	32.76	32.30	-5	1,235	-0.40%
2018/04/11	0	0.00	1	30.50	31.85	-1	1,180	-0.08%
2018/04/10	507	31.16	22	31.08	30.80	485	1,142	42.46%	大買/鉅額交易
2018/04/09	1	29.65	1	30.00	30.05	0	1,055	0.00%
2018/04/03	1	27.35	0.1	27.25	27.35	0.9	982	0.09%
2018/03/30	1	27.20	0	0.00	27.20	1	956	0.10%
2018/03/23	1	26.90	0	0.00	26.60	1	885	0.11%
2018/03/20	1	27.75	0	0.00	27.75	1	820	0.12%
2018/03/19	5	28.22	24	28.76	28.10	-19	796	-2.39%
2018/03/16	1	26.80	1	26.90	27.30	0	748	0.00%
2018/03/15	3	27.35	15.1	27.59	27.30	-12.1	717	-1.68%
2018/03/14	15	24.42	23	26.41	26.45	-8	634	-1.26%
2018/03/12	1	24.45	0	0.00	24.20	1	578	0.17%
2018/03/08	10	24.60	2	24.85	24.60	8	556	1.44%
2018/03/07	2	25.15	0	0.00	24.90	2	543	0.37%
2018/03/05	0	0.00	9	25.01	25.15	-9	458	-1.96%
2018/03/01	5	23.00	7	23.20	23.40	-2	384	-0.52%
2018/02/27	0	0.00	1	22.60	22.60	-1	345	-0.29%
2018/02/26	2	20.55	0	0.00	20.55	2	326	0.61%
2018/02/22	0	0.00	0.2	20.60	20.70	-0.2	327	-0.05%
2018/02/21	7	20.58	0	0.00	20.55	7	330	2.12%
2018/02/01	2	20.60	0	0.00	20.65	2	334	0.60%
2018/01/23	0	0.00	3	22.05	21.80	-3	335	-0.90%
2018/01/15	0	0.00	1	22.65	22.75	-1	335	-0.30%
2018/01/10	0	0.00	1	22.05	21.85	-1	326	-0.31%
2018/01/08	1	21.90	1	21.85	21.80	0	322	0.00%