合一 (4743)-富邦-陽明券商分點個股進出

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
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291張
產業
上櫃生技醫療類股▼2.93%
720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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/19	16.5	148.75	42.2	150.18	145.50	-25.7	2,196	-1.17%
2024/04/18	7.8	156.08	2.1	159.52	157.00	5.8	2,122	0.27%
2024/04/17	10.9	158.74	10.2	158.52	158.00	0.7	2,098	0.04%
2024/04/16	21.3	160.05	16.9	160.64	159.00	4.4	2,084	0.21%
2024/04/15	9	166.99	12	166.62	166.00	-3	2,027	-0.15%
2024/04/12	1.6	173.96	2	172.50	172.00	-0.4	1,995	-0.02%
2024/04/11	1	176.00	1.1	176.98	175.50	-0.1	1,988	0.00%
2024/04/10	3.1	174.51	0.4	173.31	175.00	2.7	2,051	0.13%
2024/04/09	1	174.00	3	175.00	173.50	-2	2,053	-0.10%
2024/04/08	1	177.50	3	172.50	174.00	-2	2,046	-0.10%
2024/04/03	0.3	171.17	4.4	171.45	172.00	-4.1	2,026	-0.20%
2024/04/02	0.2	172.67	2.6	173.30	172.50	-2.4	2,041	-0.12%
2024/04/01	13.3	177.08	4.4	175.80	172.50	8.9	2,083	0.42%
2024/03/29	0	0.00	3	175.17	175.50	-3	2,047	-0.15%
2024/03/28	2	174.75	1	174.00	174.00	1	2,049	0.05%
2024/03/27	4	175.38	5.4	175.17	174.00	-1.4	2,041	-0.07%
2024/03/26	0.2	171.11	1	177.50	171.00	-0.8	2,022	-0.04%
2024/03/25	1.7	173.82	0	0.00	173.00	1.7	2,009	0.08%
2024/03/22	1	173.50	1.7	173.38	172.50	-0.7	2,007	-0.03%
2024/03/21	4.4	170.00	7.1	172.05	172.50	-2.7	2,006	-0.13%
2024/03/20	1.1	169.44	6	168.33	167.00	-4.9	2,021	-0.24%
2024/03/19	1.6	165.79	2.5	166.10	165.00	-0.9	2,029	-0.04%
2024/03/18	3.4	165.51	5.5	166.05	165.00	-2.2	2,039	-0.11%
2024/03/15	0	0.00	4	169.00	168.00	-4	2,045	-0.20%
2024/03/14	6.1	169.15	2.2	170.35	168.00	3.9	2,049	0.19%
2024/03/13	4.5	169.30	2	169.75	167.00	2.5	2,040	0.12%
2024/03/12	3.1	171.66	0.3	171.50	171.00	2.8	2,034	0.14%
2024/03/11	6.1	171.24	2.2	171.88	170.50	3.9	2,075	0.19%
2024/03/08	15	175.83	11.8	182.25	171.00	3.3	2,127	0.15%
2024/03/07	24.1	173.08	28.4	176.39	184.00	-4.3	2,013	-0.21%
2024/03/06	6	167.75	3.1	168.01	167.50	3	1,906	0.15%
2024/03/05	9.7	169.33	1.2	169.17	168.50	8.5	1,922	0.44%
2024/03/04	7.6	171.05	0.4	171.00	171.00	7.2	1,918	0.38%
2024/03/01	7.1	174.34	0	0.00	174.00	7.1	1,908	0.37%
2024/02/29	4.4	176.63	1	176.00	176.50	3.4	1,955	0.17%
2024/02/27	3	179.83	4	179.88	177.00	-1	1,975	-0.05%
2024/02/26	1	179.40	9.7	178.31	181.00	-8.7	1,996	-0.43%
2024/02/23	1.8	176.00	6	176.58	176.50	-4.2	2,029	-0.21%
2024/02/22	3.5	176.28	20	176.20	175.50	-16.5	2,078	-0.80%
2024/02/21	2.3	178.85	13.1	179.25	177.00	-10.8	2,111	-0.51%
2024/02/20	4.3	177.69	2.2	177.54	178.00	2.1	2,187	0.10%
2024/02/19	3.2	177.84	0	0.00	178.00	3.2	2,289	0.14%
2024/02/16	0.5	176.91	13	175.81	177.00	-12.5	2,342	-0.53%
2024/02/15	4	172.00	13	172.92	173.00	-9	2,486	-0.36%
2024/02/05	1.2	173.00	0	0.00	172.50	1.2	2,681	0.04%
2024/02/02	0.2	175.25	2.7	174.38	174.00	-2.5	3,394	-0.07%
2024/02/01	2.4	172.12	1	173.00	173.00	1.4	3,628	0.04%
2024/01/31	0.2	173.50	0	0.00	173.00	0.2	4,077	0.00%
2024/01/30	14.5	173.40	2	173.75	172.50	12.5	4,184	0.30%
2024/01/29	1.3	174.62	4.1	174.64	175.50	-2.9	4,197	-0.07%
2024/01/26	1.2	176.01	1.3	176.00	176.50	-0.2	4,221	0.00%
2024/01/25	14.4	173.87	1.1	174.64	174.00	13.3	4,249	0.31%
2024/01/24	1.7	177.37	2	177.00	176.50	-0.3	4,272	-0.01%
2024/01/23	1.1	178.94	1	179.50	179.50	0.1	4,318	0.00%
2024/01/22	8.2	180.05	9.2	180.48	179.50	-1	4,396	-0.02%
2024/01/19	12.6	173.72	7.1	176.14	175.50	5.4	4,512	0.12%
2024/01/18	12.6	171.05	11	172.55	172.50	1.6	4,585	0.03%
2024/01/17	11.8	173.22	14.3	172.90	172.50	-2.5	4,637	-0.05%
2024/01/16	13.5	177.90	5.9	178.25	177.50	7.5	4,672	0.16%
2024/01/15	1.1	181.11	1.1	181.08	182.50	0.1	4,718	0.00%
2024/01/12	2	181.77	10	180.00	180.00	-8	4,792	-0.17%
2024/01/11	0.2	183.50	0	0.00	184.00	0.2	4,915	0.00%
2024/01/10	5.2	182.02	1	183.50	183.50	4.2	4,917	0.08%
2024/01/09	0.1	182.00	2	182.00	182.00	-1.9	4,919	-0.04%
2024/01/08	0.2	183.94	0	0.00	183.50	0.2	4,950	0.00%
2024/01/05	1.5	184.97	2	184.25	184.50	-0.5	4,950	-0.01%
2024/01/04	18	185.13	13.3	187.46	183.00	4.7	4,935	0.10%
2024/01/03	0.1	193.50	1	195.00	192.00	-0.9	4,867	-0.02%
2024/01/02	1	193.00	0	0.00	193.50	1	4,860	0.02%
2023/12/29	0	0.00	4.1	193.24	194.50	-4.1	4,868	-0.08%
2023/12/28	6	192.59	1	193.00	192.50	5	4,892	0.10%
2023/12/27	5.2	199.40	1.1	200.50	196.50	4.1	4,874	0.08%
2023/12/26	2	196.50	5	196.50	197.00	-3	4,828	-0.06%
2023/12/25	0.3	194.00	0	0.00	192.50	0.3	4,823	0.01%
2023/12/22	0	0.00	4	194.13	194.50	-4	4,819	-0.08%
2023/12/21	1	191.00	0	0.00	192.50	1	4,830	0.02%
2023/12/20	7.6	192.54	0	0.00	191.50	7.6	4,828	0.16%
2023/12/19	3.3	191.25	12.1	191.50	191.50	-8.7	4,825	-0.18%
2023/12/18	1	196.51	1	193.50	193.50	0	4,828	0.00%
2023/12/15	1	195.50	3.1	196.35	196.50	-2.1	4,818	-0.04%
2023/12/14	14	193.04	8.1	194.61	193.00	5.9	4,797	0.12%
2023/12/13	5.1	192.12	0	0.00	191.00	5.1	4,784	0.11%
2023/12/12	3	194.99	2	194.25	194.50	1	4,793	0.02%
2023/12/11	4.1	192.87	0.5	192.56	191.00	3.7	4,781	0.08%
2023/12/08	2	193.25	3	193.17	193.50	-1	4,776	-0.02%
2023/12/07	4	196.13	2.1	195.99	193.50	2	4,768	0.04%
2023/12/06	7.9	194.79	3	194.59	195.50	4.9	4,769	0.10%
2023/12/05	13.7	199.67	6.5	199.42	198.00	7.2	4,730	0.15%
2023/12/04	12.5	206.42	3	205.83	205.00	9.5	4,664	0.20%
2023/12/01	2.3	207.32	2	208.00	205.00	0.3	4,661	0.01%
2023/11/30	5.4	206.49	1.1	205.55	205.00	4.3	4,703	0.09%
2023/11/29	5.8	207.00	2	205.00	208.00	3.8	4,676	0.08%
2023/11/28	7	204.93	2	205.00	204.00	5	4,681	0.11%
2023/11/27	8	205.50	7.1	205.63	204.00	0.9	4,723	0.02%
2023/11/24	2	204.75	1.1	205.12	205.00	0.9	4,718	0.02%
2023/11/22	4	206.12	1	209.50	204.50	3	4,667	0.06%
2023/11/21	3.8	204.54	6.3	203.79	205.50	-2.5	4,608	-0.05%
2023/11/20	1.5	207.43	6.5	207.48	206.00	-5	4,561	-0.11%
2023/11/17	8.8	208.22	2.3	206.50	206.50	6.5	4,525	0.14%
2023/11/16	18	215.83	19	217.95	211.50	-1	4,449	-0.02%
2023/11/15	7.2	215.14	5	214.50	214.00	2.2	4,358	0.05%
2023/11/14	24.7	211.81	37.9	212.47	211.50	-13.3	4,298	-0.31%
2023/11/13	24.3	220.30	16.5	220.42	218.00	7.8	4,157	0.19%
2023/11/10	63.2	233.35	80.6	235.00	220.50	-17.4	3,987	-0.44%
2023/11/09	19.7	228.72	33	229.59	230.50	-13.3	3,300	-0.40%
2023/11/08	34.2	223.80	86.5	225.44	226.50	-52.3	3,149	-1.66%
2023/11/07	7	213.50	9.7	217.29	217.50	-2.7	2,710	-0.10%
2023/11/06	0.1	196.50	3.1	196.40	198.00	-3	2,615	-0.12%
2023/11/03	1.4	193.26	3	193.69	193.00	-1.7	2,610	-0.06%
2023/11/02	2.4	192.70	10	192.75	192.00	-7.6	2,602	-0.29%
2023/11/01	2.3	195.70	1.4	195.65	195.50	1	2,578	0.04%
2023/10/31	15.8	197.44	11.2	198.82	196.00	4.6	2,560	0.18%
2023/10/30	18.5	199.63	13.2	198.61	198.00	5.3	2,538	0.21%
2023/10/27	11.9	200.20	50.6	202.31	203.50	-38.8	2,469	-1.57%
2023/10/26	13.3	195.22	6.1	196.10	197.00	7.3	2,330	0.31%
2023/10/25	5.1	194.61	10.4	193.61	194.50	-5.3	2,262	-0.24%
2023/10/24	17.3	188.79	7	191.57	189.50	10.3	2,193	0.47%
2023/10/23	15.4	190.11	14.2	188.66	189.00	1.1	2,128	0.05%
2023/10/20	6.3	185.37	1	188.50	183.50	5.3	2,068	0.26%
2023/10/19	12.2	189.72	21.7	186.68	190.50	-9.5	1,999	-0.48%
2023/10/18	0.3	177.68	0	0.00	175.00	0.3	1,914	0.02%
2023/10/17	1	180.00	1.2	180.11	180.00	-0.2	1,942	-0.01%
2023/10/16	4.6	180.98	15.3	180.85	181.50	-10.7	1,970	-0.54%
2023/10/13	0.7	174.34	3.3	173.73	173.50	-2.6	1,970	-0.13%
2023/10/12	1.8	175.97	0	0.00	176.00	1.8	2,041	0.09%
2023/10/11	1.1	175.91	1	176.00	176.50	0.1	2,082	0.00%
2023/10/06	2	177.25	2	177.00	176.50	0	2,150	0.00%
2023/10/05	0	0.00	2.1	173.30	174.00	-2.1	2,162	-0.10%
2023/10/04	6.5	168.70	5.1	169.32	168.50	1.4	2,161	0.07%
2023/10/03	3.7	173.77	0	0.00	172.00	3.7	2,159	0.17%
2023/10/02	1.1	176.38	0	0.00	176.50	1.1	2,162	0.05%
2023/09/28	0	0.00	1	174.00	174.50	-1	2,192	-0.05%
2023/09/27	2	175.50	0.3	174.64	177.00	1.7	2,192	0.08%
2023/09/26	7	174.14	1.2	173.67	173.50	5.8	2,207	0.26%
2023/09/25	2	180.00	6.6	180.49	178.50	-4.6	2,234	-0.21%
2023/09/22	1	176.50	2.1	175.04	176.50	-1.1	2,249	-0.05%
2023/09/21	2.2	176.78	3.1	177.16	176.50	-0.9	2,291	-0.04%
2023/09/20	1.1	180.93	2.7	179.98	179.50	-1.6	2,317	-0.07%
2023/09/19	1.1	182.82	6.2	182.13	181.00	-5.1	2,392	-0.21%
2023/09/18	2	186.50	2.1	186.50	185.00	-0.1	2,399	-0.01%
2023/09/15	1	186.00	1.3	185.32	186.00	-0.3	2,417	-0.01%
2023/09/14	0	0.00	1.3	181.58	183.00	-1.3	2,393	-0.05%
2023/09/13	1	178.51	0.2	179.83	180.00	0.9	2,413	0.04%
2023/09/12	0	179.50	0.2	178.75	180.50	-0.2	2,467	-0.01%
2023/09/11	6.1	180.78	5.1	180.51	179.00	1	2,517	0.04%
2023/09/08	1.2	178.04	1.3	175.72	179.00	-0.1	2,525	0.00%
2023/09/07	1.3	178.54	3.5	178.18	177.50	-2.2	2,525	-0.09%
2023/09/06	4.5	180.35	7.3	179.64	179.00	-2.8	2,527	-0.11%
2023/09/05	13.1	185.33	10.2	186.87	181.50	2.9	2,517	0.12%
2023/09/04	1.3	192.97	4	193.75	195.00	-2.7	2,459	-0.11%
2023/09/01	2.3	197.78	8	197.75	195.00	-5.7	2,466	-0.23%
2023/08/31	22.6	198.79	7.8	200.17	198.50	14.8	2,460	0.60%
2023/08/30	12	195.46	11.8	195.58	198.00	0.3	2,432	0.01%
2023/08/29	1.2	186.38	0.6	187.00	188.00	0.6	2,446	0.02%
2023/08/28	2	183.25	2	184.00	182.50	0	2,446	0.00%
2023/08/25	2	181.49	4	181.50	181.50	-2	2,464	-0.08%
2023/08/24	2.2	182.65	2	182.50	181.00	0.2	2,472	0.01%
2023/08/23	2	183.24	3	183.17	182.00	-1	2,485	-0.04%
2023/08/22	0	0.00	1	185.00	183.50	-1	2,514	-0.04%
2023/08/21	3.1	187.50	3.2	186.10	188.50	-0.1	2,508	0.00%
2023/08/18	1.3	185.62	2	184.50	184.00	-0.7	2,517	-0.03%
2023/08/17	7.1	187.99	2	186.25	186.50	5.1	2,536	0.20%
2023/08/16	17.4	183.24	7.2	185.76	186.50	10.1	2,565	0.39%
2023/08/15	6.3	178.68	1.2	182.68	181.00	5.1	2,577	0.20%
2023/08/14	15.7	176.47	31.8	173.87	175.50	-16.1	2,569	-0.63%
2023/08/11	1.1	183.57	1.1	185.93	184.50	0	2,529	0.00%
2023/08/10	2.1	184.99	4	183.75	183.50	-1.9	2,549	-0.08%
2023/08/09	5.2	183.61	2.4	183.10	184.00	2.8	2,603	0.11%
2023/08/08	4.2	187.09	3.2	186.17	184.00	1	2,733	0.04%
2023/08/07	4	189.37	3	189.00	188.00	1	2,748	0.04%
2023/08/04	4	188.75	5	189.40	192.00	-1	2,751	-0.03%
2023/08/02	8.6	190.78	7.1	189.92	189.00	1.5	2,769	0.06%
2023/08/01	1	197.50	0	0.00	194.50	1	2,774	0.04%
2023/07/31	3.5	195.71	5.6	196.05	194.00	-2.1	2,788	-0.08%
2023/07/28	4.4	197.95	3.2	197.61	198.50	1.3	2,811	0.05%
2023/07/27	1.1	200.09	1.7	200.76	200.00	-0.6	2,815	-0.02%
2023/07/26	1.1	202.95	0.1	204.50	200.50	1	2,866	0.03%
2023/07/25	2.1	205.68	6	207.83	206.50	-4	2,920	-0.14%
2023/07/24	2	204.23	5	203.40	203.50	-3	2,952	-0.10%
2023/07/21	7.3	206.68	4	208.88	205.00	3.3	3,004	0.11%
2023/07/20	5.1	207.07	5.1	209.41	211.00	0.1	3,059	0.00%
2023/07/19	3	208.83	6	208.92	208.00	-3	3,080	-0.10%
2023/07/18	4.3	205.30	3	203.33	202.50	1.3	3,198	0.04%
2023/07/17	22.2	209.96	11.3	210.13	210.00	10.9	3,305	0.33%
2023/07/14	9.3	197.42	3.5	196.54	198.00	5.9	3,325	0.18%
2023/07/13	18.3	195.51	23.6	194.48	192.50	-5.3	3,351	-0.16%
2023/07/12	3.4	203.30	1.1	202.68	202.00	2.3	3,306	0.07%
2023/07/11	1.2	206.26	0	0.00	205.50	1.2	3,376	0.03%
2023/07/10	5.1	209.47	5	211.00	208.00	0.1	3,550	0.00%
2023/07/07	2	205.28	2	206.00	205.00	0	3,550	0.00%
2023/07/06	1.5	208.93	1.1	205.59	206.00	0.4	3,553	0.01%
2023/07/05	5.1	210.40	9	211.39	209.00	-4	3,565	-0.11%
2023/07/04	9	212.72	3.1	213.20	210.00	6	3,591	0.17%
2023/07/03	7.4	210.71	2	210.31	212.00	5.3	3,680	0.14%
2023/06/30	3.2	218.56	0	0.00	216.00	3.2	3,717	0.09%
2023/06/29	2.1	221.43	1	222.00	220.00	1.1	3,780	0.03%
2023/06/28	2.1	221.12	2	220.50	219.50	0.1	3,832	0.00%
2023/06/27	11.2	219.44	6.1	217.40	220.00	5.1	3,894	0.13%
2023/06/26	2.3	210.43	0.1	210.00	209.50	2.2	3,882	0.06%
2023/06/21	4	210.38	0	0.00	210.00	4	3,958	0.10%
2023/06/20	1.2	216.00	0.3	216.50	215.50	0.9	4,064	0.02%
2023/06/19	1.5	216.93	4.1	217.55	216.00	-2.6	4,100	-0.06%
2023/06/16	8.3	212.88	7.2	216.18	216.00	1.1	4,113	0.03%
2023/06/15	7.6	232.22	6	231.25	230.50	1.6	4,089	0.04%
2023/06/14	1.1	241.83	0.1	243.50	236.50	1.1	4,092	0.03%
2023/06/13	0.1	241.00	1.2	240.27	240.00	-1.1	4,160	-0.03%
2023/06/12	1	241.00	1.2	241.18	241.00	-0.2	4,192	0.00%
2023/06/09	2	237.00	4.1	239.06	239.00	-2.1	4,250	-0.05%
2023/06/08	5	234.50	41.1	236.91	233.50	-36.1	4,314	-0.84%
2023/06/07	14	241.00	1	241.02	240.00	13	4,362	0.30%
2023/06/06	17	238.41	1	239.00	239.50	16	4,371	0.37%
2023/06/05	26	236.94	18.1	237.91	236.00	8	4,402	0.18%
2023/06/02	4.2	239.96	35.2	239.97	239.50	-31	4,415	-0.70%
2023/06/01	2	230.50	2	229.02	228.00	0	4,446	0.00%
2023/05/31	5.1	227.99	2.1	227.76	230.50	3	4,504	0.07%
2023/05/30	1.1	224.50	0	0.00	223.00	1.1	4,564	0.02%
2023/05/29	2	224.50	6.2	223.89	224.50	-4.2	4,590	-0.09%
2023/05/26	7.3	222.42	5	220.41	220.50	2.3	4,667	0.05%
2023/05/25	2.1	227.16	3	226.67	225.00	-0.9	4,705	-0.02%
2023/05/24	4	228.00	3	227.67	228.50	1	4,820	0.02%
2023/05/23	2.1	232.24	4	232.25	232.00	-2	4,877	-0.04%
2023/05/22	5.4	229.45	6	229.25	228.50	-0.6	5,161	-0.01%
2023/05/19	3.1	223.52	3	225.00	223.50	0.1	5,168	0.00%
2023/05/18	3.1	229.63	0	0.00	227.00	3.1	5,181	0.06%
2023/05/17	2.1	231.23	2	230.47	229.00	0	5,214	0.00%
2023/05/16	3.3	223.83	4.2	224.72	226.00	-1	5,274	-0.02%
2023/05/15	5.5	221.61	6	220.50	221.00	-0.5	5,360	-0.01%
2023/05/12	26.9	225.51	11	223.95	224.00	15.9	5,465	0.29%
2023/05/11	1.4	237.73	0	0.00	237.00	1.4	5,589	0.02%
2023/05/10	2.1	240.49	3	241.17	242.50	-1	5,879	-0.02%
2023/05/09	6	239.83	2	239.00	239.50	4	6,013	0.07%
2023/05/08	5.2	239.25	4.1	243.38	239.50	1.1	6,142	0.02%
2023/05/05	3.4	246.69	2	248.00	245.00	1.4	6,236	0.02%
2023/05/04	6.6	247.00	3.6	246.89	247.00	3	6,290	0.05%
2023/05/03	22	247.07	0.1	247.00	245.50	22	6,438	0.34%
2023/05/02	10	247.05	8.1	248.43	248.50	1.9	6,613	0.03%
2023/04/28	3.4	243.75	4.1	243.40	241.00	-0.7	6,638	-0.01%
2023/04/27	10.4	238.89	21.1	239.04	238.00	-10.7	6,675	-0.16%
2023/04/26	4.2	238.32	6	238.75	239.50	-1.8	6,749	-0.03%
2023/04/25	7.5	245.42	17.9	250.79	242.00	-10.4	6,763	-0.15%
2023/04/24	6.2	252.22	5.1	252.60	251.00	1.2	6,839	0.02%
2023/04/21	16.4	259.24	7.2	260.16	253.00	9.2	6,882	0.13%
2023/04/20	12	279.00	13.1	276.91	270.50	-1	6,820	-0.02%
2023/04/19	9.1	282.26	7.1	280.94	281.00	2	6,745	0.03%
2023/04/18	12.3	278.96	7.1	279.84	278.50	5.2	6,702	0.08%
2023/04/17	2.2	275.72	5.1	276.16	275.00	-2.9	6,722	-0.04%
2023/04/14	8.4	276.68	17.5	277.04	274.50	-9.1	6,774	-0.13%
2023/04/13	6.9	279.35	18.1	279.96	279.00	-11.2	6,768	-0.17%
2023/04/12	1.1	269.94	2	270.50	270.00	-0.9	6,699	-0.01%
2023/04/11	0.3	267.80	0	267.50	267.00	0.2	6,935	0.00%
2023/04/10	6.4	272.80	1.3	268.46	267.50	5.1	7,068	0.07%
2023/04/07	6.1	271.61	2.1	272.24	272.50	4	7,142	0.06%
2023/04/06	16	269.47	13.3	272.69	271.50	2.7	7,293	0.04%
2023/03/31	8.1	268.57	3.8	270.41	267.00	4.2	7,420	0.06%
2023/03/30	7.5	270.89	22	269.18	270.50	-14.5	7,521	-0.19%
2023/03/29	8.2	269.50	14.9	268.51	270.50	-6.7	7,523	-0.09%
2023/03/28	3.6	265.11	1.6	270.96	261.50	2	7,530	0.03%
2023/03/27	6	269.33	1	269.99	269.00	5	7,510	0.07%
2023/03/24	3	263.17	7.6	267.07	269.00	-4.6	7,561	-0.06%
2023/03/23	19.2	265.78	8	265.38	261.50	11.2	7,602	0.15%
2023/03/22	14	258.00	12.1	259.17	260.50	1.9	7,652	0.02%
2023/03/21	3.2	256.80	8	255.69	254.50	-4.8	7,735	-0.06%
2023/03/20	1	250.00	1	255.00	254.50	0	7,799	0.00%
2023/03/17	15.5	252.27	5	251.40	254.00	10.5	7,964	0.13%
2023/03/16	6.5	257.86	1	261.50	250.50	5.5	8,051	0.07%
2023/03/15	6.3	258.97	25	259.32	260.00	-18.7	8,245	-0.23%
2023/03/14	5.5	259.32	2.7	258.53	253.50	2.8	8,611	0.03%
2023/03/13	10.5	251.15	12.6	253.19	256.50	-2.1	8,663	-0.02%
2023/03/10	11.1	259.53	2	261.50	258.50	9.1	8,801	0.10%
2023/03/09	1.5	264.16	1	264.50	264.00	0.5	8,933	0.01%
2023/03/08	8.2	264.94	3.5	267.93	264.00	4.7	9,027	0.05%
2023/03/07	3.1	269.48	1	267.50	267.00	2.1	9,226	0.02%
2023/03/06	7.3	264.13	7.1	266.88	269.50	0.2	9,523	0.00%
2023/03/03	10.8	268.44	4	269.25	267.00	6.8	9,807	0.07%
2023/03/02	2.7	270.02	8.2	268.64	270.50	-5.5	10,128	-0.05%
2023/03/01	3.8	262.76	14.1	261.18	261.00	-10.4	10,406	-0.10%
2023/02/24	23.2	262.04	29.5	261.60	262.00	-6.3	10,537	-0.06%
2023/02/23	4.7	267.19	21.1	266.62	266.50	-16.4	10,644	-0.15%
2023/02/22	24.8	269.62	32.1	266.85	266.00	-7.3	10,847	-0.07%
2023/02/21	2.7	277.49	23	277.20	276.00	-20.4	10,908	-0.19%
2023/02/20	35.4	290.54	34.6	287.42	280.00	0.8	10,971	0.01%
2023/02/17	13	276.11	6.1	278.32	275.50	7	10,752	0.06%
2023/02/16	9.3	276.87	12.3	277.57	276.00	-3	10,823	-0.03%
2023/02/15	2.6	271.07	2.2	273.32	271.50	0.4	11,086	0.00%
2023/02/14	13.1	274.48	24.1	274.19	271.00	-11	11,150	-0.10%
2023/02/13	16.8	283.19	7.1	282.98	278.00	9.7	11,115	0.09%
2023/02/10	3.5	287.75	18.2	287.40	290.00	-14.6	11,131	-0.13%
2023/02/09	16.9	289.38	28.4	288.94	284.00	-11.5	11,049	-0.10%
2023/02/08	32.5	284.95	33	286.33	288.00	-0.5	10,875	0.00%
2023/02/07	26.7	270.33	21.8	271.44	273.00	5	10,684	0.05%
2023/02/06	4.8	269.21	9.5	269.50	265.00	-4.7	10,695	-0.04%
2023/02/03	5.1	267.87	6	265.59	263.00	-1	10,683	-0.01%
2023/02/02	12	266.66	3	265.67	264.50	9	10,651	0.08%
2023/02/01	8.2	266.68	13.3	265.18	260.50	-5.1	10,761	-0.05%
2023/01/31	14.6	260.98	38.2	262.23	269.00	-23.6	10,777	-0.22%
2023/01/30	6.7	247.44	13	247.31	250.50	-6.4	10,740	-0.06%
2023/01/17	11	243.05	10.2	243.81	244.50	0.8	10,783	0.01%
2023/01/16	9	236.00	11.2	237.52	241.00	-2.2	10,750	-0.02%
2023/01/13	11.4	229.33	2.2	229.07	232.00	9.3	10,720	0.09%
2023/01/12	21.8	229.91	15.3	231.03	226.50	6.5	10,813	0.06%
2023/01/11	13.3	238.39	3.2	239.73	237.00	10.1	10,723	0.09%
2023/01/10	17.5	241.25	7	241.14	238.00	10.5	10,760	0.10%
2023/01/09	9.2	245.39	16	245.94	245.00	-6.9	10,832	-0.06%
2023/01/06	6.1	240.92	3	241.67	241.50	3.1	10,935	0.03%
2023/01/05	6.1	242.81	13	243.08	240.00	-6.9	11,118	-0.06%
2023/01/04	17.1	242.71	6	244.83	240.00	11.1	11,199	0.10%
2023/01/03	8.3	244.44	6.3	244.06	244.50	2	11,324	0.02%
2022/12/30	9.1	247.17	8.7	248.86	245.50	0.3	11,476	0.00%
2022/12/29	32.2	244.79	23	248.80	243.00	9.2	11,646	0.08%
2022/12/28	6.1	265.16	43.3	264.48	257.00	-37.2	11,562	-0.32%
2022/12/27	14	257.93	10.1	258.51	264.50	3.9	11,544	0.03%
2022/12/26	25	262.48	9.1	262.94	258.00	16	11,625	0.14%
2022/12/23	18.5	260.15	23.4	259.89	259.50	-4.9	11,716	-0.04%
2022/12/22	8.8	252.33	18.4	254.80	262.50	-9.7	11,692	-0.08%
2022/12/21	8.2	241.84	12.1	242.38	239.00	-3.9	11,701	-0.03%
2022/12/20	34.3	240.95	6.4	241.84	236.50	27.9	11,919	0.23%
2022/12/19	4.3	242.99	2.3	244.53	241.50	2	12,043	0.02%
2022/12/16	29.4	245.75	19.1	245.31	243.00	10.3	12,263	0.08%
2022/12/15	26.7	251.75	2.9	251.12	247.00	23.8	12,360	0.19%
2022/12/14	16	253.38	14.3	252.51	259.00	1.7	12,351	0.01%
2022/12/13	18.2	261.30	14.5	260.66	253.50	3.7	12,268	0.03%
2022/12/12	8.5	257.78	8.5	256.18	257.00	0	12,371	0.00%
2022/12/09	14.9	261.72	32.6	264.25	260.00	-17.7	12,416	-0.14%
2022/12/08	8.8	269.16	4.7	268.17	267.00	4.1	12,636	0.03%
2022/12/07	48	276.10	60	276.76	275.00	-12	12,518	-0.10%
2022/12/06	36.3	293.55	39.5	289.32	279.00	-3.3	12,241	-0.03%
2022/12/05	10.2	294.29	9	294.23	297.00	1.1	11,852	0.01%
2022/12/02	34.1	296.81	48.6	297.24	294.50	-14.5	11,746	-0.12%
2022/12/01	23.7	291.23	9	291.39	291.50	14.7	11,544	0.13%
2022/11/30	8.3	287.59	4.3	287.58	286.00	3.9	11,421	0.03%
2022/11/29	23.6	291.52	17	289.79	287.00	6.6	11,327	0.06%
2022/11/28	26.6	292.95	41.4	292.49	295.00	-14.8	11,112	-0.13%
2022/11/25	37.5	292.58	45.6	290.28	281.00	-8.2	10,804	-0.08%
2022/11/24	51.7	288.59	38.9	288.38	290.00	12.9	10,449	0.12%
2022/11/23	24.2	277.56	37.6	280.11	289.50	-13.4	10,134	-0.13%
2022/11/22	30.3	267.62	14	264.54	263.50	16.3	9,856	0.17%
2022/11/21	35.9	274.56	27.1	275.75	272.00	8.8	9,850	0.09%
2022/11/18	18	268.11	41.3	271.11	275.00	-23.2	10,149	-0.23%
2022/11/17	20	261.42	12.2	261.04	259.00	7.8	10,200	0.08%
2022/11/16	8.3	256.13	11.1	254.27	256.50	-2.8	10,018	-0.03%
2022/11/15	10.1	249.56	6.5	252.08	249.50	3.6	9,875	0.04%
2022/11/14	29.1	250.41	10.1	251.77	250.00	19	9,882	0.19%
2022/11/11	17.2	255.43	37.7	258.15	252.50	-20.5	9,777	-0.21%
2022/11/10	10	245.85	7	247.86	243.00	3	9,480	0.03%
2022/11/09	4	244.13	3	243.67	243.50	1	9,408	0.01%
2022/11/08	8.1	248.60	13.6	250.89	243.00	-5.6	9,350	-0.06%
2022/11/07	9.1	246.65	12.1	248.37	246.00	-3	9,252	-0.03%
2022/11/04	15	247.67	13	247.50	247.50	2	9,160	0.02%
2022/11/03	23.7	242.34	15.2	243.82	246.00	8.5	9,077	0.09%
2022/11/02	28.6	242.30	19.5	242.41	242.00	9.1	8,948	0.10%
2022/11/01	11.1	235.95	14.2	236.97	239.50	-3.1	8,813	-0.04%
2022/10/31	9.1	229.30	18.2	229.89	228.00	-9	8,684	-0.10%
2022/10/28	22.6	228.06	12.1	224.47	223.50	10.5	8,605	0.12%
2022/10/27	18.3	221.14	14.4	223.60	232.00	3.9	8,456	0.05%
2022/10/26	19.1	208.21	20.9	209.15	211.00	-1.8	8,310	-0.02%
2022/10/25	16.3	214.27	27	212.30	210.50	-10.8	8,172	-0.13%
2022/10/24	3.1	218.98	8	218.88	216.00	-4.9	8,071	-0.06%
2022/10/21	18.2	220.38	26.4	218.40	215.00	-8.2	8,033	-0.10%
2022/10/20	29.3	222.88	23.3	224.06	227.50	6.1	7,981	0.08%
2022/10/19	23.1	237.28	18	232.94	231.50	5.1	7,930	0.06%
2022/10/18	10.2	242.10	49	240.22	235.00	-38.8	8,021	-0.48%
2022/10/17	13.4	233.22	5.3	231.75	239.00	8.1	7,948	0.10%
2022/10/14	25.3	244.01	33	244.08	243.50	-7.7	7,828	-0.10%
2022/10/13	45.3	246.60	11	237.64	234.50	34.3	7,680	0.45%
2022/10/12	8.4	251.30	10.2	248.28	252.00	-1.8	7,490	-0.02%
2022/10/11	27.1	251.06	18.1	248.99	244.50	8.9	7,338	0.12%
2022/10/07	46.9	263.56	37	262.14	257.00	9.9	7,142	0.14%
2022/10/06	34.5	259.33	37.5	259.02	259.50	-3.1	6,921	-0.04%
2022/10/05	13.4	242.74	24	245.71	245.50	-10.6	6,664	-0.16%
2022/10/04	21.2	239.52	26.1	240.25	240.00	-4.9	6,523	-0.07%
2022/10/03	21.7	241.49	13	235.58	233.50	8.7	6,429	0.14%
2022/09/30	33.1	245.71	18	245.36	252.50	15.1	6,262	0.24%
2022/09/29	8.1	242.64	15	244.20	248.50	-7	6,058	-0.11%
2022/09/28	20.3	231.81	20.1	230.26	226.00	0.2	6,101	0.00%
2022/09/27	35.1	237.48	33.4	238.17	242.50	1.7	5,982	0.03%
2022/09/26	31.7	256.76	19.5	252.04	245.50	12.1	5,789	0.21%
2022/09/23	25.2	264.38	38.1	262.22	267.00	-12.9	5,652	-0.23%
2022/09/22	31.5	254.60	26	256.00	259.50	5.5	5,536	0.10%
2022/09/21	16.9	257.18	12	255.17	256.00	4.9	5,413	0.09%
2022/09/20	25.3	259.60	1	261.02	260.00	24.3	5,457	0.44%
2022/09/19	13.6	259.55	42	259.07	260.50	-28.4	5,550	-0.51%
2022/09/16	16.4	273.49	15.1	272.99	271.50	1.3	5,538	0.02%
2022/09/15	42.6	288.94	46	288.61	272.50	-3.4	5,476	-0.06%
2022/09/14	2.8	287.88	3	289.67	293.50	-0.2	5,213	0.00%
2022/09/13	1.3	286.36	2	286.50	285.00	-0.7	5,377	-0.01%
2022/09/12	1.5	290.00	1	291.50	291.50	0.5	5,613	0.01%
2022/09/08	0	283.50	1	285.93	284.50	-1	5,739	-0.02%
2022/09/07	5.1	270.59	3	263.07	278.00	2.1	5,901	0.03%
2022/09/06	7.7	265.14	47.7	266.18	268.50	-40	6,023	-0.66%
2022/09/05	22.6	278.46	3.2	281.57	277.50	19.3	5,984	0.32%
2022/09/02	1.1	290.54	5	291.80	290.00	-4	6,020	-0.07%
2022/09/01	2.9	297.48	4	300.50	298.00	-1.2	6,041	-0.02%
2022/08/31	0.4	297.54	4	299.38	296.00	-3.7	6,113	-0.06%
2022/08/30	4.1	282.19	2.7	281.63	283.50	1.3	6,091	0.02%
2022/08/29	15.7	285.97	26.2	283.09	284.00	-10.5	6,049	-0.17%
2022/08/26	21	280.10	33.9	281.50	284.00	-12.9	6,011	-0.21%
2022/08/25	35.7	251.93	47.6	254.90	260.00	-11.9	5,879	-0.20%
2022/08/24	76.3	239.11	33.2	238.02	242.50	43.1	5,411	0.80%
2022/08/23	0	0.00	7	220.50	220.50	-7	5,474	-0.13%
2022/08/22	0	0.00	6	200.50	200.50	-6	5,514	-0.11%
2022/08/19	16	179.53	25.1	178.62	182.50	-9.1	5,540	-0.16%
2022/08/18	1	173.50	5	172.50	172.50	-4	5,483	-0.07%
2022/08/17	4.1	171.24	1.2	170.26	170.00	2.9	5,480	0.05%
2022/08/16	7	173.14	12	176.46	172.00	-5	5,474	-0.09%
2022/08/15	3	171.83	2	173.50	173.50	1	5,445	0.02%
2022/08/12	37	172.28	14	171.93	171.00	23	5,465	0.42%
2022/08/11	1	170.01	0.3	170.50	169.50	0.7	5,443	0.01%
2022/08/10	13	171.46	3	171.83	169.00	10	5,476	0.18%
2022/08/09	0	0.00	3	170.50	170.50	-3	5,486	-0.05%
2022/08/08	4.3	170.27	14.1	171.90	171.00	-9.8	5,499	-0.18%
2022/08/05	6.1	172.83	1	172.50	175.50	5.1	5,508	0.09%
2022/08/04	6.2	169.75	2	170.25	170.50	4.2	5,515	0.08%
2022/08/03	17.3	171.12	6	172.00	171.00	11.3	5,501	0.20%
2022/08/02	7.1	177.90	21	178.90	174.50	-13.9	5,476	-0.25%
2022/08/01	8.1	184.13	11	183.41	183.50	-2.9	5,417	-0.05%
2022/07/29	15.2	189.86	10	188.01	188.50	5.2	5,399	0.10%
2022/07/28	9	189.33	5.1	188.81	189.00	4	5,378	0.07%
2022/07/27	10.1	184.60	10	185.60	186.00	0.1	5,356	0.00%
2022/07/26	24.8	190.47	46	189.59	186.00	-21.3	5,374	-0.40%
2022/07/25	41.8	193.09	34	193.62	191.50	7.8	5,264	0.15%
2022/07/22	26.5	185.00	22	185.89	186.00	4.4	5,086	0.09%
2022/07/21	10.4	178.11	40.1	179.21	183.00	-29.7	5,044	-0.59%
2022/07/20	42.9	173.88	41	176.66	175.00	1.9	5,017	0.04%
2022/07/19	4	173.25	4	173.50	172.50	0	5,040	0.00%
2022/07/18	2.3	170.95	1	170.50	170.50	1.3	5,130	0.03%
2022/07/15	0.1	168.75	25	169.40	167.00	-25	5,191	-0.48%
2022/07/14	43.2	168.20	5	168.00	169.50	38.2	5,183	0.74%
2022/07/13	23.2	168.61	24	169.06	168.00	-0.8	5,179	-0.02%
2022/07/12	18	166.94	7	166.79	165.50	11	5,165	0.21%
2022/07/11	24.5	168.00	8	168.56	170.00	16.5	5,144	0.32%
2022/07/08	5.1	168.72	6	168.92	168.00	-0.9	5,123	-0.02%
2022/07/07	7.2	166.41	33	165.39	168.50	-25.8	5,106	-0.50%
2022/07/06	68.1	175.85	39.1	175.06	167.00	29	5,043	0.57%
2022/07/05	11	169.86	32.7	171.40	174.00	-21.7	4,805	-0.45%
2022/07/04	8.8	161.28	23.2	159.44	158.50	-14.4	4,743	-0.30%
2022/07/01	12.1	175.24	19.5	173.22	169.00	-7.4	4,661	-0.16%
2022/06/30	43.7	181.46	18	182.00	175.50	25.7	4,584	0.56%
2022/06/29	16	191.09	20	192.65	194.00	-4	4,421	-0.09%
2022/06/28	28.2	197.56	26.1	193.45	188.50	2.1	4,393	0.05%
2022/06/27	37.8	202.76	21	203.31	203.00	16.8	4,263	0.39%
2022/06/24	20.5	203.79	39.1	204.32	210.00	-18.5	4,158	-0.45%
2022/06/23	11.3	198.44	20	198.43	197.00	-8.7	3,977	-0.22%
2022/06/22	18.6	199.39	18	199.39	197.00	0.6	3,908	0.01%
2022/06/21	28.1	198.57	21	199.38	200.00	7.1	3,759	0.19%
2022/06/20	37.5	196.89	21	197.55	189.50	16.4	3,582	0.46%
2022/06/17	21.2	190.99	22	189.93	194.00	-0.8	3,349	-0.02%
2022/06/16	23.5	191.76	28.2	191.88	192.00	-4.7	3,257	-0.14%
2022/06/15	17.3	181.62	9	180.89	180.50	8.3	3,170	0.26%
2022/06/14	5.1	168.31	3	169.50	172.00	2.1	3,083	0.07%
2022/06/13	13.3	175.53	4	174.25	172.00	9.3	3,072	0.30%
2022/06/10	13.6	182.29	5	182.30	180.50	8.6	3,038	0.28%
2022/06/09	11.4	181.41	3.1	178.83	181.00	8.4	3,000	0.28%
2022/06/08	3.7	173.35	0	0.00	171.50	3.7	2,908	0.13%
2022/06/07	1.4	172.13	1	174.00	171.50	0.4	2,923	0.01%
2022/06/06	5.4	176.16	6	179.08	175.00	-0.6	2,920	-0.02%
2022/06/02	6.3	185.30	0	0.00	181.00	6.3	2,907	0.22%
2022/06/01	8.2	186.42	0	0.00	183.50	8.2	2,916	0.28%
2022/05/31	3.1	186.30	2.1	185.02	189.50	1.1	2,896	0.04%
2022/05/30	4.2	181.67	1	184.00	184.00	3.2	2,518	0.13%
2022/05/27	3.1	183.66	3	182.67	184.00	0.1	2,481	0.00%
2022/05/26	2	181.50	2.1	181.43	181.00	-0.1	2,461	0.00%
2022/05/25	0.1	177.57	0.2	177.50	177.50	-0.1	2,439	0.00%
2022/05/24	1.2	177.10	0	0.00	176.50	1.2	2,455	0.05%
2022/05/23	1.5	180.87	1	181.50	180.00	0.5	2,449	0.02%
2022/05/20	1.1	180.94	1	180.00	180.50	0.1	2,465	0.00%
2022/05/19	1.1	178.09	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	1.2	181.50	2	180.50	181.50	-0.8	2,433	-0.03%
2022/05/17	6.4	180.88	1.1	183.09	180.00	5.3	2,431	0.22%
2022/05/16	1.2	184.26	0	0.00	184.50	1.2	2,447	0.05%
2022/05/13	4.1	187.99	1	187.50	185.00	3.1	2,439	0.13%
2022/05/12	0	187.00	2	190.00	187.00	-2	2,418	-0.08%
2022/05/11	2.3	188.86	0	0.00	187.00	2.3	2,398	0.09%
2022/05/10	5	185.20	2.2	186.18	186.00	2.8	2,394	0.12%
2022/05/09	2.1	190.83	0	0.00	190.00	2.1	2,385	0.09%
2022/05/06	1.2	194.80	0.1	197.00	195.50	1.2	2,409	0.05%
2022/05/05	1.1	200.66	4.1	200.05	199.00	-3	2,415	-0.12%
2022/05/04	2.2	201.49	1	202.00	201.50	1.2	2,433	0.05%
2022/05/03	3.1	207.05	3	206.17	200.50	0.1	2,428	0.00%
2022/04/29	10.1	196.88	0	0.00	194.50	10.1	2,379	0.43%
2022/04/28	1.1	195.48	0	0.00	196.00	1.1	2,374	0.05%
2022/04/27	2.3	193.02	4	194.25	196.00	-1.7	2,378	-0.07%
2022/04/26	5.2	197.41	16	199.28	196.50	-10.8	2,361	-0.46%
2022/04/25	4.6	205.61	19	203.58	199.00	-14.4	2,342	-0.62%
2022/04/22	7.1	212.64	5.2	210.37	207.50	1.9	2,314	0.08%
2022/04/21	5	209.87	13	212.66	216.50	-8	2,211	-0.36%
2022/04/20	0.1	197.77	0.3	197.00	197.00	-0.2	2,144	-0.01%
2022/04/19	2.1	198.53	1	198.00	197.50	1.1	2,158	0.05%
2022/04/18	3.1	199.53	0	0.00	198.50	3.1	2,163	0.14%
2022/04/15	0.2	200.25	0	0.00	198.50	0.2	2,158	0.01%
2022/04/14	3.5	203.01	2	203.50	200.50	1.5	2,180	0.07%
2022/04/13	3.4	200.60	1	200.00	201.00	2.4	2,187	0.11%
2022/04/12	0.4	200.80	1	200.50	200.50	-0.6	2,175	-0.03%
2022/04/11	2.3	202.23	2	202.75	201.00	0.3	2,163	0.01%
2022/04/08	0.1	209.17	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	3.1	210.85	1	207.40	208.50	2.1	2,188	0.10%
2022/04/06	4	206.38	0	0.00	210.00	4	2,174	0.18%
2022/04/01	5.1	212.92	3	212.00	211.00	2.1	2,181	0.10%
2022/03/31	6.5	217.77	3.5	219.14	214.50	3	2,174	0.14%
2022/03/30	4.2	229.74	0	0.00	228.00	4.2	2,120	0.20%
2022/03/29	7.3	234.85	10	234.25	233.50	-2.7	2,090	-0.13%
2022/03/28	1.1	225.03	1.2	228.75	223.00	-0.1	2,013	-0.01%
2022/03/25	2.1	226.05	3	226.33	223.00	-0.9	2,011	-0.05%
2022/03/23	3.1	230.18	1	229.00	227.00	2.1	2,052	0.10%
2022/03/22	1	228.00	5	228.80	229.50	-4	2,050	-0.20%
2022/03/21	5.5	233.29	2	235.72	226.50	3.5	2,063	0.17%
2022/03/18	33.8	225.94	4.1	224.90	228.50	29.7	2,096	1.41%
2022/03/17	0.5	218.00	2	214.49	220.50	-1.5	2,031	-0.07%
2022/03/16	7.7	201.38	5	200.50	200.50	2.7	2,034	0.13%
2022/03/15	2.6	201.17	3	203.42	200.50	-0.4	2,025	-0.02%
2022/03/14	4.6	208.94	1	208.50	209.50	3.6	2,071	0.17%
2022/03/11	6.9	211.57	2	214.50	211.00	4.9	2,078	0.24%
2022/03/10	2.3	216.63	0	0.00	216.00	2.3	2,128	0.11%
2022/03/09	4.3	214.50	1	214.00	212.00	3.3	2,133	0.15%
2022/03/08	1.5	219.14	28	217.79	214.50	-26.5	2,144	-1.23%
2022/03/07	3.7	225.36	22.5	224.64	224.50	-18.8	2,176	-0.86%
2022/03/04	2.2	242.03	5	240.90	241.00	-2.8	2,213	-0.13%
2022/03/03	5	247.61	0	0.00	247.00	5	2,353	0.21%
2022/03/02	0	251.50	2	250.50	252.50	-2	2,472	-0.08%
2022/03/01	2	249.01	0.2	251.50	251.50	1.8	2,671	0.07%
2022/02/25	2	246.25	1.3	247.46	247.50	0.7	2,822	0.02%
2022/02/24	2.2	245.47	3	252.93	241.50	-0.8	2,928	-0.03%
2022/02/23	3	258.83	0	254.00	258.00	3	2,994	0.10%
2022/02/22	2.1	261.60	1	265.00	253.50	1.1	3,072	0.04%
2022/02/21	0	0.00	0.3	259.17	259.50	-0.3	3,182	-0.01%
2022/02/18	1	255.50	0	257.00	259.00	1	3,190	0.03%
2022/02/17	4.6	260.66	2	254.99	255.50	2.6	3,189	0.08%
2022/02/16	7	259.00	8	253.95	259.00	-1	3,164	-0.03%
2022/02/15	0	244.00	0	0.00	242.50	0	3,162	0.00%
2022/02/14	1	247.49	1	242.00	243.00	0	3,164	0.00%
2022/02/11	0.1	248.27	1	248.50	245.50	-0.9	3,165	-0.03%
2022/02/10	3	255.00	0	0.00	251.00	3	3,173	0.09%
2022/02/09	5	256.20	2	254.25	255.00	3	3,201	0.09%
2022/02/08	2	253.75	1	256.43	258.00	1	3,217	0.03%
2022/02/07	1	235.00	2	242.75	246.00	-1	3,244	-0.03%
2022/01/26	2	236.50	0	0.00	239.00	2	3,366	0.06%
2022/01/25	0.3	230.72	0	0.00	229.50	0.3	3,372	0.01%
2022/01/24	1	237.98	0	238.00	237.00	1	3,368	0.03%
2022/01/21	4	242.99	1	245.49	239.50	3	3,372	0.09%
2022/01/20	4	248.37	0	250.00	245.50	4	3,411	0.12%
2022/01/19	0	0.00	2	249.00	246.00	-2	3,432	-0.06%
2022/01/18	1	249.99	0	0.00	248.00	1	3,445	0.03%
2022/01/17	3	244.52	2	245.50	251.50	1	3,479	0.03%
2022/01/14	2.2	244.12	1	243.50	243.50	1.2	3,475	0.04%
2022/01/13	0	254.33	0	0.00	255.00	0	3,491	0.00%
2022/01/12	0.4	254.67	0	0.00	253.50	0.4	3,535	0.01%
2022/01/11	1.1	258.14	0	0.00	258.50	1.1	3,684	0.03%
2022/01/10	1	265.46	1	266.00	265.00	0	3,884	0.00%
2022/01/07	6.5	263.38	2.1	266.60	265.00	4.4	4,036	0.11%
2022/01/06	4.7	269.39	1	267.00	267.00	3.7	4,106	0.09%
2022/01/05	1.3	276.32	4	279.38	275.50	-2.8	4,098	-0.07%
2022/01/04	1	277.00	3	278.67	277.00	-2	4,171	-0.05%
2022/01/03	1.6	280.93	0.4	283.50	278.00	1.2	4,169	0.03%
2021/12/30	2.1	288.77	2.1	291.66	287.50	0	4,172	0.00%
2021/12/29	3.3	288.66	2	289.75	287.00	1.3	4,166	0.03%
2021/12/28	0.2	287.39	6	289.83	287.50	-5.8	4,165	-0.14%
2021/12/27	1.4	282.75	3	286.33	280.50	-1.6	4,155	-0.04%
2021/12/24	2.2	291.69	2	287.50	287.00	0.2	4,150	0.01%
2021/12/23	2.1	283.88	3	288.33	291.00	-1	4,139	-0.02%
2021/12/22	4.1	286.38	3.1	288.11	285.00	1	4,134	0.02%
2021/12/21	18.1	280.98	21.3	282.91	287.00	-3.2	4,126	-0.08%
2021/12/20	4.2	288.38	4.5	289.01	284.00	-0.3	4,100	-0.01%
2021/12/17	23	296.02	14	294.07	291.50	9	4,099	0.22%
2021/12/16	2	288.00	2	288.25	288.50	0	4,111	0.00%
2021/12/15	7.2	289.08	8.5	288.15	288.50	-1.4	4,132	-0.03%
2021/12/14	16.3	287.54	8.1	286.85	285.00	8.3	4,111	0.20%
2021/12/13	6.1	302.64	2	306.75	301.50	4.1	4,023	0.10%
2021/12/10	1.3	300.45	4.1	301.85	302.00	-2.8	4,003	-0.07%
2021/12/09	0.1	299.19	0	0.00	297.50	0.1	3,954	0.00%
2021/12/08	2.6	306.78	3.1	304.71	300.50	-0.5	3,946	-0.01%
2021/12/07	1.1	294.04	0.3	295.00	295.00	0.8	3,877	0.02%
2021/12/06	10.1	300.79	10	302.05	296.50	0.1	3,858	0.00%
2021/12/03	1	293.50	1	293.01	291.00	0	3,806	0.00%
2021/12/02	3.1	290.48	2	292.75	289.50	1.1	3,796	0.03%
2021/12/01	4	293.49	4	295.00	289.00	0	3,773	0.00%
2021/11/30	8.1	283.45	10	286.45	297.50	-1.9	3,724	-0.05%
2021/11/29	16.2	280.41	13	288.38	275.50	3.2	3,654	0.09%
2021/11/26	17	308.91	21.8	307.50	306.00	-4.8	3,511	-0.14%
2021/11/25	24.3	315.22	11.1	308.61	298.00	13.3	3,390	0.39%
2021/11/24	6.2	311.21	33.5	317.57	326.50	-27.3	3,206	-0.85%
2021/11/23	24.4	309.28	18.1	307.55	297.00	6.2	3,159	0.20%
2021/11/22	7.2	298.41	9.3	299.58	299.50	-2.1	3,066	-0.07%
2021/11/19	15.1	284.49	11	280.41	283.00	4.1	2,965	0.14%
2021/11/18	1	279.00	23.8	275.94	282.50	-22.8	2,880	-0.79%
2021/11/17	2	256.48	2	255.75	257.00	0	2,743	0.00%
2021/11/16	4	253.63	1	258.00	252.00	3	2,732	0.11%
2021/11/15	1.2	258.17	1	257.00	256.00	0.2	2,735	0.01%
2021/11/12	2	253.00	4	252.63	256.50	-2	2,734	-0.07%
2021/11/11	1	247.50	0	0.00	245.50	1	2,711	0.04%
2021/11/10	1	250.00	2	253.00	250.00	-1	2,702	-0.04%
2021/11/09	1.1	250.57	1.4	252.58	254.00	-0.4	2,700	-0.01%
2021/11/08	2	241.78	2	246.00	244.50	0	2,702	0.00%
2021/11/05	2	244.25	0.5	241.53	241.00	1.5	2,675	0.06%
2021/11/04	7.2	244.64	4	242.26	243.00	3.2	2,653	0.12%
2021/11/03	19.7	258.70	8.5	253.71	250.00	11.2	2,616	0.43%
2021/11/02	6.5	267.82	8.4	274.60	277.50	-2	2,491	-0.08%
2021/11/01	4.6	260.11	1.1	269.03	262.00	3.5	2,498	0.14%
2021/10/29	6.1	266.39	8.1	264.95	262.00	-2	2,496	-0.08%
2021/10/28	7.1	269.26	17.4	268.63	269.50	-10.3	2,483	-0.41%
2021/10/27	3	249.65	17.3	245.52	245.00	-14.3	2,437	-0.59%
2021/10/26	2	265.49	2.2	264.19	262.00	-0.2	2,422	-0.01%
2021/10/25	5	263.60	12.2	263.46	266.00	-7.2	2,451	-0.29%
2021/10/22	0	248.00	4.4	251.05	254.50	-4.3	2,448	-0.18%
2021/10/21	2	260.00	11.3	249.95	255.00	-9.3	2,459	-0.38%
2021/10/20	4	248.50	8	251.00	255.00	-4	2,418	-0.17%
2021/10/19	4	233.13	20.1	235.42	239.00	-16.1	2,374	-0.68%
2021/10/18	9.1	221.70	15.2	228.88	233.00	-6.1	2,220	-0.28%
2021/10/15	52.2	204.25	18	204.51	214.50	34.1	2,027	1.68%
2021/10/14	9	194.06	25	194.02	197.00	-16	1,915	-0.83%
2021/10/13	1	178.01	1	177.51	179.50	0	1,813	0.00%
2021/10/12	7	178.15	8.1	180.53	180.50	-1.1	1,802	-0.06%
2021/10/08	0	167.50	0	0.00	168.50	0	1,733	0.00%
2021/10/07	2	166.79	2	168.75	167.50	0	1,747	0.00%
2021/10/06	8.1	168.76	0	0.00	166.00	8.1	1,734	0.47%
2021/10/05	1	172.02	0	0.00	172.00	1	1,741	0.06%
2021/10/04	5	182.78	3	178.83	177.00	2	1,739	0.12%
2021/10/01	1	185.46	39	183.95	183.00	-38	1,741	-2.18%
2021/09/30	27	185.50	2.1	185.29	185.00	25	1,754	1.42%
2021/09/29	14	185.54	0	0.00	185.00	14	1,788	0.78%
2021/09/27	0	192.25	0	0.00	190.00	0	1,844	0.00%
2021/09/24	11	192.95	8.1	191.80	191.00	2.9	1,904	0.15%
2021/09/23	5	190.31	10	192.30	192.50	-5	1,957	-0.25%
2021/09/22	1	186.00	31	183.98	184.50	-30	1,946	-1.54%
2021/09/17	33	183.55	0	0.00	183.00	33	1,966	1.68%
2021/09/16	3	186.32	2	185.50	183.50	1	1,971	0.05%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/14	0	188.20	0	0.00	186.00	0	1,994	0.00%
2021/09/13	8	189.50	0	0.00	189.50	8	2,017	0.40%
2021/09/10	0	191.50	0	0.00	190.00	0	2,025	0.00%
2021/09/09	0	191.38	0	0.00	191.00	0	2,061	0.00%
2021/09/08	2	192.00	14	190.68	190.50	-12	2,066	-0.58%
2021/09/07	3	195.37	4	197.38	195.00	-1	2,076	-0.05%
2021/09/06	5	193.50	0	0.00	195.00	5	2,096	0.24%
2021/09/03	2	192.50	0	0.00	191.50	2	2,220	0.09%
2021/09/02	1.1	190.64	3	194.17	191.00	-1.9	2,325	-0.08%
2021/09/01	2	193.03	28	196.45	193.00	-26	2,442	-1.06%
2021/08/31	1.1	191.52	1	191.00	193.00	0.1	2,441	0.00%
2021/08/30	5	196.70	4	194.75	191.00	1	2,448	0.04%
2021/08/27	10	197.50	4	200.88	195.50	6	2,478	0.24%
2021/08/26	0	190.50	5	193.30	198.50	-5	2,377	-0.21%
2021/08/25	0.1	182.14	0	0.00	180.50	0.1	2,363	0.00%
2021/08/24	0	182.00	11	182.00	182.00	-11	2,375	-0.46%
2021/08/23	0	183.50	0	0.00	183.00	0	2,384	0.00%
2021/08/20	1	184.48	0	0.00	183.50	1	2,403	0.04%
2021/08/19	28	186.46	0	0.00	185.00	28	2,507	1.12%
2021/08/18	3	189.17	4.1	189.75	189.00	-1.1	2,548	-0.04%
2021/08/17	1	192.50	3	192.17	190.00	-2	2,560	-0.08%
2021/08/16	0	192.00	3	192.50	190.00	-3	2,568	-0.12%
2021/08/13	0	0.00	1	194.00	195.00	-1	2,607	-0.04%
2021/08/12	3	190.33	3	193.49	193.00	0	2,629	0.00%
2021/08/11	3	186.01	20	187.53	186.00	-17	2,648	-0.64%
2021/08/10	3	187.84	2.7	190.17	188.00	0.3	2,732	0.01%
2021/08/09	7.1	194.91	0	0.00	191.00	7.1	2,839	0.25%
2021/08/06	1	202.51	0	201.50	201.00	1	2,891	0.04%
2021/08/05	3	200.18	3	201.33	200.00	0	2,990	0.00%
2021/08/04	1	196.04	3	196.33	196.00	-2	3,147	-0.06%
2021/08/03	2	196.50	0.3	198.50	198.00	1.7	3,205	0.05%
2021/08/02	3	194.34	3	194.36	195.00	0	3,261	0.00%
2021/07/30	5	190.90	1	193.50	193.00	4	3,320	0.12%
2021/07/29	5.1	191.29	4	188.25	193.00	1.1	3,319	0.03%
2021/07/28	3.1	180.85	0	0.00	179.50	3.1	3,294	0.10%
2021/07/27	1.1	187.59	3	187.50	185.00	-1.9	3,317	-0.06%
2021/07/26	0.2	195.22	1.3	195.19	192.50	-1.1	3,381	-0.03%
2021/07/23	0	196.00	0	0.00	196.00	0	3,441	0.00%
2021/07/22	4	197.50	30	196.18	195.50	-26	3,532	-0.73%
2021/07/21	5.1	198.58	11	197.00	197.00	-5.9	3,559	-0.16%
2021/07/20	7	203.23	1	209.50	201.50	6	3,588	0.17%
2021/07/19	0.1	203.12	1	204.50	203.00	-0.9	3,582	-0.02%
2021/07/16	2	205.25	0	0.00	204.50	2	3,616	0.06%
2021/07/15	4.1	207.49	4	209.00	206.50	0.1	3,641	0.00%
2021/07/14	3	201.50	2	199.50	203.50	1	3,670	0.03%
2021/07/13	2	205.76	0	0.00	203.50	2	3,681	0.06%
2021/07/12	4	206.63	1	206.50	209.00	3	3,690	0.08%
2021/07/09	1	210.97	0	0.00	207.50	1	3,683	0.03%
2021/07/08	0.1	209.88	2	210.50	209.00	-1.9	3,712	-0.05%
2021/07/07	2.2	210.99	20	208.70	209.50	-17.8	3,724	-0.48%
2021/07/06	8.3	214.66	1	213.00	211.00	7.3	3,739	0.19%
2021/07/05	7.4	221.64	3	223.50	219.00	4.4	3,756	0.12%
2021/07/02	2.1	226.48	1	229.50	225.00	1.1	3,753	0.03%
2021/07/01	3.1	227.43	7	233.85	227.50	-3.9	3,753	-0.10%
2021/06/30	2.6	229.46	10	226.80	232.00	-7.4	3,737	-0.20%
2021/06/29	1.1	219.99	10	221.85	219.00	-8.9	3,729	-0.24%
2021/06/28	8	219.18	16	220.06	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	210.50	1.1	210.18	210.50	-1.1	3,996	-0.03%
2021/06/23	3	208.34	2	207.50	207.50	1	3,996	0.03%
2021/06/22	2.1	208.26	1	211.00	207.00	1.1	4,001	0.03%
2021/06/21	10.1	214.76	4.1	216.15	212.00	6	4,031	0.15%
2021/06/18	6.3	221.39	6	222.92	221.00	0.3	4,037	0.01%
2021/06/17	8.1	218.40	3	218.50	218.00	5.1	4,021	0.13%
2021/06/16	5	219.31	11	220.91	219.50	-6	4,050	-0.15%
2021/06/15	8	219.12	8	222.75	221.50	0	4,063	0.00%
2021/06/11	23.2	229.29	22.1	228.89	222.50	1.1	4,046	0.03%
2021/06/10	10.1	225.05	16.3	222.31	232.50	-6.2	3,944	-0.16%
2021/06/09	11.4	213.74	19.2	214.09	211.50	-7.8	3,939	-0.20%
2021/06/08	4.1	203.76	2	204.00	203.00	2.1	3,827	0.05%
2021/06/07	8.3	204.83	4	203.00	203.00	4.3	3,828	0.11%
2021/06/04	20.1	209.45	20.1	209.50	206.00	0	3,813	0.00%
2021/06/03	2.1	204.75	4	204.50	204.50	-1.9	3,764	-0.05%
2021/06/02	4	208.12	16	204.88	205.00	-12	3,770	-0.32%
2021/06/01	4	203.75	3	205.50	206.50	1	3,770	0.03%
2021/05/31	2.1	205.88	3.5	203.50	204.50	-1.4	3,762	-0.04%
2021/05/28	9.1	207.00	3	205.00	207.00	6.1	3,764	0.16%
2021/05/27	19.1	211.71	11	213.77	207.00	8.1	3,787	0.21%
2021/05/26	3.7	209.92	5.1	208.83	213.00	-1.4	3,736	-0.04%
2021/05/25	2.1	203.24	3	205.33	202.50	-0.9	4,135	-0.02%
2021/05/24	5	207.50	31.1	204.02	204.00	-26.1	4,305	-0.61%
2021/05/21	5.1	202.32	7.1	205.08	205.50	-2	4,611	-0.04%
2021/05/20	8.1	203.09	6.4	199.94	199.00	1.7	4,576	0.04%
2021/05/19	7	204.29	10	203.50	201.50	-3	4,638	-0.06%
2021/05/18	43.1	202.10	38	203.47	208.00	5.1	4,650	0.11%
2021/05/17	18.5	208.10	12.9	202.00	196.00	5.7	4,676	0.12%
2021/05/14	6	219.65	13.3	221.45	216.50	-7.3	4,659	-0.16%
2021/05/13	26.2	227.26	25	220.70	218.00	1.2	4,622	0.02%
2021/05/12	17.5	228.58	28.2	238.84	221.50	-10.8	4,591	-0.23%
2021/05/11	14.1	232.18	24	230.81	225.50	-9.9	4,442	-0.22%
2021/05/10	10	232.25	7	235.29	229.50	3	4,431	0.07%
2021/05/07	2.4	230.27	7.1	229.02	235.00	-4.7	4,396	-0.11%
2021/05/06	5.1	216.69	1	214.50	214.00	4.1	4,359	0.09%
2021/05/05	5	220.90	9.1	221.80	219.00	-4.1	4,368	-0.09%
2021/05/04	9.5	221.86	9.1	224.64	220.00	0.4	4,385	0.01%
2021/05/03	9.8	237.17	7.8	244.31	232.50	2	4,357	0.05%
2021/04/29	2.3	229.56	6	231.83	236.00	-3.8	4,298	-0.09%
2021/04/28	9.3	235.33	7	230.71	225.50	2.3	4,273	0.05%
2021/04/27	0	0.00	14	226.46	235.00	-14	4,205	-0.33%
2021/04/26	7	214.00	7.4	216.49	214.00	-0.4	4,207	-0.01%
2021/04/23	7.3	220.73	4	222.75	218.50	3.3	4,268	0.08%
2021/04/22	7.2	232.98	5	232.50	227.00	2.2	4,327	0.05%
2021/04/21	8	235.81	8	239.06	235.50	0	4,405	0.00%
2021/04/20	6.1	233.90	2	235.51	234.50	4.1	4,460	0.09%
2021/04/19	1.9	236.45	2	236.25	234.50	-0.1	4,516	0.00%
2021/04/16	3	241.83	2	242.25	241.50	1	4,537	0.02%
2021/04/15	2.1	241.34	0	0.00	241.00	2.1	4,547	0.05%
2021/04/14	4.6	244.26	4.9	245.97	242.00	-0.3	4,573	-0.01%
2021/04/13	3	252.00	10	256.50	250.00	-7	4,562	-0.15%
2021/04/12	5.2	255.87	8.3	256.52	254.00	-3.1	4,570	-0.07%
2021/04/09	12	252.33	9.4	256.76	253.00	2.6	4,603	0.06%
2021/04/08	3	252.67	3.6	253.79	252.00	-0.6	4,658	-0.01%
2021/04/07	3	259.17	5	258.90	258.00	-2	4,685	-0.04%
2021/04/06	6.3	259.33	5	262.50	259.00	1.3	4,743	0.03%
2021/04/01	12.1	269.07	7.1	270.51	267.00	5.1	4,772	0.11%
2021/03/31	17.4	271.59	9.8	268.85	264.50	7.6	4,761	0.16%
2021/03/30	18.6	274.81	14	277.39	273.00	4.6	4,714	0.10%
2021/03/29	25.5	273.99	45.2	275.39	277.00	-19.7	4,642	-0.42%
2021/03/26	6	252.75	3	254.00	252.50	3	4,518	0.07%
2021/03/25	5	251.70	3	254.67	250.00	2	4,553	0.04%
2021/03/24	9	256.83	12	257.54	253.50	-3	4,589	-0.07%
2021/03/23	6.1	250.71	6	252.25	250.00	0.1	4,732	0.00%
2021/03/22	1.1	246.48	7.1	247.03	246.50	-6	4,817	-0.12%
2021/03/19	7.1	251.66	13.3	254.44	251.50	-6.3	4,854	-0.13%
2021/03/18	5.1	259.71	9.1	261.44	258.00	-4	4,961	-0.08%
2021/03/17	2.1	258.29	2	260.75	258.00	0.1	5,052	0.00%
2021/03/16	8	265.50	7.2	264.04	261.50	0.9	5,156	0.02%
2021/03/15	20.3	267.87	4	272.88	262.00	16.3	5,168	0.31%
2021/03/12	2.1	261.01	4	261.75	261.00	-1.9	5,193	-0.04%
2021/03/11	0.1	255.00	2.6	262.70	263.00	-2.6	5,235	-0.05%
2021/03/10	0.1	254.84	7	251.71	252.00	-6.9	5,273	-0.13%
2021/03/09	1.2	254.03	0	0.00	252.00	1.2	5,325	0.02%
2021/03/08	1.2	251.65	5	260.40	250.00	-3.8	5,368	-0.07%
2021/03/05	2.6	256.40	4.3	260.70	265.00	-1.7	5,415	-0.03%
2021/03/04	4.2	254.97	4.2	252.62	251.00	0	5,745	0.00%
2021/03/03	1.3	251.79	5.1	253.29	255.50	-3.8	5,817	-0.06%
2021/03/02	4.3	250.54	18.1	251.58	245.00	-13.8	5,826	-0.24%
2021/02/26	14.5	269.46	43	260.81	260.50	-28.5	5,814	-0.49%
2021/02/25	83.4	299.10	50.9	288.66	270.00	32.5	5,776	0.56%
2021/02/24	12.2	270.84	27	274.87	288.00	-14.8	5,346	-0.28%
2021/02/23	77.5	267.97	55	266.00	262.00	22.5	5,197	0.43%
2021/02/22	1	254.00	3.1	254.00	254.00	-2.1	4,954	-0.04%
2021/02/19	6.1	223.39	18	225.44	231.00	-11.9	5,022	-0.24%
2021/02/18	1.3	212.85	2.1	212.43	210.00	-0.8	5,008	-0.02%
2021/02/17	27.2	215.90	24.4	211.27	208.00	2.8	5,015	0.06%
2021/02/05	1.1	209.05	12.6	212.95	220.00	-11.6	4,968	-0.23%
2021/02/04	1	196.00	3.4	200.35	200.00	-2.4	4,978	-0.05%
2021/02/03	7.2	201.02	5	202.19	198.50	2.1	5,008	0.04%
2021/02/02	4	193.50	5.9	191.06	198.00	-1.9	5,037	-0.04%
2021/02/01	6.5	184.77	7.6	185.49	184.50	-1.1	5,057	-0.02%
2021/01/29	5.1	188.04	2.1	187.76	184.50	3	5,043	0.06%
2021/01/28	6.3	192.55	1	193.00	192.50	5.3	5,091	0.10%
2021/01/27	5.1	193.43	9	195.94	195.00	-3.9	5,163	-0.08%
2021/01/26	5.3	197.84	7	199.36	195.00	-1.7	5,186	-0.03%
2021/01/25	7	206.86	2	205.25	203.00	5	5,185	0.10%
2021/01/22	4	210.25	1	207.00	207.00	3	5,215	0.06%
2021/01/21	6	214.50	6	211.00	213.50	0	5,289	0.00%
2021/01/20	8.1	207.14	3	207.50	207.00	5.1	5,496	0.09%
2021/01/19	5.2	208.29	9	207.33	206.00	-3.9	5,514	-0.07%
2021/01/18	31.2	210.82	18.7	209.36	210.00	12.5	5,560	0.23%
2021/01/15	13.3	197.91	15	197.73	199.00	-1.8	5,503	-0.03%
2021/01/14	25.1	195.55	42.2	195.05	189.00	-17.1	5,417	-0.32%
2021/01/13	31.3	205.91	30.2	206.83	202.00	1.2	5,323	0.02%
2021/01/12	17.2	216.88	30	211.15	213.50	-12.8	5,269	-0.24%
2021/01/11	21.5	215.83	3	216.00	212.50	18.5	5,204	0.36%
2021/01/08	17.3	224.71	10	222.60	222.50	7.3	5,218	0.14%
2021/01/07	10.2	229.23	7	227.57	225.00	3.2	5,228	0.06%
2021/01/06	9.3	227.44	5.1	226.23	225.50	4.2	5,209	0.08%
2021/01/05	2.2	232.30	9	230.06	230.50	-6.8	5,220	-0.13%
2021/01/04	34.5	232.18	16	235.00	229.00	18.5	5,227	0.35%
2020/12/31	42.5	251.13	17	246.88	241.00	25.5	5,212	0.49%
2020/12/30	7	243.14	6	245.58	246.50	1	5,118	0.02%
2020/12/29	28	248.20	15	251.07	242.00	13	5,073	0.26%
2020/12/28	15	242.37	16	244.06	244.50	-1	5,001	-0.02%
2020/12/25	5	231.90	21	229.33	231.00	-16	4,950	-0.32%
2020/12/24	6.5	230.33	13.1	227.78	226.00	-6.6	4,948	-0.13%
2020/12/23	17.1	235.59	11	235.90	233.00	6.1	4,959	0.12%
2020/12/22	8.1	234.69	10	237.45	237.00	-1.9	4,986	-0.04%
2020/12/21	16	234.97	5.5	237.27	233.50	10.5	4,990	0.21%
2020/12/18	16.2	243.24	15	243.40	238.50	1.2	4,982	0.02%
2020/12/17	30.2	252.53	33	251.41	240.50	-2.9	5,021	-0.06%
2020/12/16	13.4	239.84	73.4	242.89	248.50	-60	4,909	-1.22%
2020/12/15	6.4	229.59	6	229.17	226.00	0.4	5,047	0.01%
2020/12/14	37.4	245.78	19	245.73	238.50	18.4	5,032	0.36%
2020/12/11	60.5	225.87	60.2	227.09	237.50	0.3	4,937	0.01%
2020/12/10	20.2	222.99	45	220.66	216.00	-24.8	4,882	-0.51%
2020/12/09	9.3	236.24	8	237.62	234.50	1.2	4,796	0.03%
2020/12/08	51.2	243.98	45.2	243.21	236.00	6	4,776	0.13%
2020/12/07	14.4	261.52	8.3	261.14	255.50	6.1	4,665	0.13%
2020/12/04	6	261.08	7	265.21	266.00	-1	4,665	-0.02%
2020/12/03	25.2	262.94	27.4	261.49	260.00	-2.2	4,726	-0.05%
2020/12/02	13.2	269.17	21	268.88	267.50	-7.8	4,730	-0.16%
2020/12/01	14.3	279.87	10	277.13	274.00	4.3	4,747	0.09%
2020/11/30	5.1	291.85	7	293.64	286.00	-2	4,774	-0.04%
2020/11/27	8.1	288.05	19	289.87	292.00	-10.9	4,452	-0.24%
2020/11/26	4.1	281.13	7	279.50	282.00	-3	4,425	-0.07%
2020/11/25	7.1	278.71	7.1	281.78	276.00	-0.1	4,446	0.00%
2020/11/24	5.1	277.77	5	276.80	274.50	0.1	4,451	0.00%
2020/11/23	6.1	278.07	6	277.50	277.50	0.1	4,506	0.00%
2020/11/20	14	274.43	25	276.96	274.00	-11	4,575	-0.24%
2020/11/19	14.1	286.67	16	288.66	280.50	-2	4,582	-0.04%
2020/11/18	16	284.78	7	285.00	287.00	9	4,550	0.20%
2020/11/17	14	273.89	20	272.43	277.00	-6	4,617	-0.13%
2020/11/16	16.3	265.68	9.5	265.54	265.00	6.8	4,598	0.15%
2020/11/13	15	265.67	15	265.40	268.50	0	4,623	0.00%
2020/11/12	17	265.50	19	267.97	264.50	-2	4,625	-0.04%
2020/11/11	10.1	275.69	13	278.04	279.00	-2.9	4,559	-0.06%
2020/11/10	27.2	278.75	27	279.11	272.00	0.2	4,573	0.00%
2020/11/09	14.6	291.34	8	290.38	285.00	6.6	4,571	0.14%
2020/11/06	5	296.20	13	295.19	296.00	-8	4,622	-0.17%
2020/11/05	18.1	293.53	21.1	294.92	292.00	-3	4,673	-0.06%
2020/11/04	25.1	279.98	23	282.06	290.00	2.1	4,689	0.04%
2020/11/03	11.2	285.41	11	285.95	280.50	0.2	4,660	0.00%
2020/11/02	3.3	290.39	10	292.05	288.00	-6.7	4,729	-0.14%
2020/10/30	10.7	294.34	12	296.69	293.00	-1.3	4,734	-0.03%
2020/10/29	38.1	292.66	24	292.67	298.00	14.1	4,709	0.30%
2020/10/28	39.5	316.02	20.2	314.78	297.00	19.3	4,687	0.41%
2020/10/27	7.5	320.34	5	323.80	324.50	2.5	4,428	0.06%
2020/10/26	25.1	330.34	21	331.74	320.00	4.1	4,371	0.09%
2020/10/23	6	345.42	7	346.29	343.00	-1	4,393	-0.02%
2020/10/22	3	345.67	6	346.33	343.00	-3	4,372	-0.07%
2020/10/21	1	352.50	16	351.72	347.50	-15	4,380	-0.34%
2020/10/20	7	349.71	6	350.42	351.00	1	4,380	0.02%
2020/10/19	5	347.20	7	347.64	345.00	-2	4,444	-0.05%
2020/10/16	8.1	348.10	20	348.65	344.00	-12	4,431	-0.27%
2020/10/15	6	341.42	3	343.67	338.00	3	4,524	0.07%
2020/10/14	3	351.50	6	346.33	345.50	-3	4,524	-0.07%
2020/10/13	10	350.30	9	350.28	350.50	1	4,548	0.02%
2020/10/12	4.1	352.52	18	351.56	349.00	-13.9	4,651	-0.30%
2020/10/08	7.3	347.59	10	349.65	349.50	-2.8	4,628	-0.06%
2020/10/07	21.1	341.25	13	339.58	338.50	8.1	4,573	0.18%
2020/10/06	12.1	344.04	13	343.38	342.00	-1	4,568	-0.02%
2020/10/05	6.1	341.44	6	341.75	344.00	0.1	4,614	0.00%
2020/09/30	7.1	338.32	12	339.46	342.00	-4.9	4,623	-0.11%
2020/09/29	32.1	335.89	35	333.04	331.00	-2.9	4,614	-0.06%
2020/09/28	21.1	354.50	37	347.19	343.50	-16	4,689	-0.34%
2020/09/25	37	351.76	60	353.99	357.00	-23	4,718	-0.49%
2020/09/24	49.1	335.82	43	342.35	345.50	6.1	4,785	0.13%
2020/09/23	32	338.88	23	341.26	336.00	9	4,796	0.19%
2020/09/22	48	348.95	44	346.23	333.00	4	4,843	0.08%
2020/09/21	61.1	368.26	35.1	363.29	359.50	26	4,758	0.55%
2020/09/18	45	346.70	34	358.81	367.00	11	4,698	0.23%
2020/09/17	28	330.82	14.6	331.14	334.50	13.4	4,477	0.30%
2020/09/16	17	327.29	27	328.39	324.50	-10	4,464	-0.22%
2020/09/15	23	323.13	39	326.03	328.50	-16	4,437	-0.36%
2020/09/14	10.1	308.27	28	311.29	312.50	-18	4,488	-0.40%
2020/09/11	13.1	304.55	17	304.97	306.00	-3.9	4,440	-0.09%
2020/09/10	14.1	302.50	12	303.13	301.50	2.1	4,397	0.05%
2020/09/09	26.3	305.41	24	306.94	302.00	2.3	4,361	0.05%
2020/09/08	28.3	282.86	54	284.74	309.50	-25.7	4,352	-0.59%
2020/09/07	17.2	293.37	19	291.95	283.50	-1.8	4,376	-0.04%
2020/09/04	24	297.02	39	298.96	300.00	-15	4,377	-0.34%
2020/09/03	41	316.26	30.5	318.39	306.00	10.5	4,422	0.24%
2020/09/02	16.1	332.80	34	334.09	329.50	-17.9	4,374	-0.41%
2020/09/01	40.1	333.37	26	333.46	330.00	14.1	4,360	0.32%
2020/08/31	15.2	329.53	47	333.30	339.50	-31.9	4,326	-0.74%
2020/08/28	15	323.50	21	323.95	322.00	-6	4,298	-0.14%
2020/08/27	23	327.17	15	330.66	320.50	8	4,276	0.19%
2020/08/26	18.2	313.33	27.3	321.86	330.00	-9.2	4,227	-0.22%
2020/08/25	22.1	299.67	14.2	299.51	303.00	7.9	4,205	0.19%
2020/08/24	23.1	297.45	29	300.12	299.00	-5.9	4,188	-0.14%
2020/08/21	44	285.15	43.5	295.02	293.50	0.5	4,166	0.01%
2020/08/20	13.1	324.51	16	339.88	303.00	-2.9	4,068	-0.07%
2020/08/19	18	325.64	28	330.28	336.50	-10	4,045	-0.25%
2020/08/18	17	293.85	21	297.67	306.50	-4	4,028	-0.10%
2020/08/17	10.2	277.60	12	277.79	280.00	-1.8	3,992	-0.05%
2020/08/14	24	277.44	8.7	277.08	275.00	15.3	4,238	0.36%
2020/08/13	27.2	269.69	15	271.13	269.50	12.2	4,159	0.29%
2020/08/12	16	270.78	114	271.64	278.50	-98	4,053	-2.42%	大賣/
2020/08/11	35.5	250.51	21.5	251.59	253.50	14	3,946	0.35%
2020/08/10	37	239.03	29	239.50	246.50	8	3,898	0.21%
2020/08/07	35.6	224.09	16.1	222.90	224.50	19.5	3,870	0.50%
2020/08/06	17.1	229.23	18	230.39	221.00	-0.9	3,827	-0.02%
2020/08/05	16	228.25	8.4	230.06	226.50	7.6	3,743	0.20%
2020/08/04	9	209.06	2	207.50	213.50	7	3,744	0.19%
2020/08/03	25	196.30	19	199.45	203.50	6	3,756	0.16%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	29	156.19	77	160.51	153.50	-48	3,833	-1.25%
2020/07/28	4	170.50	44	170.50	170.50	-40	3,750	-1.07%
2020/07/27	5	192.30	3.3	198.23	189.00	1.8	3,731	0.05%
2020/07/24	4	215.00	3	218.17	210.00	1	3,743	0.03%
2020/07/23	17	215.71	20.9	206.51	224.50	-3.9	3,790	-0.10%
2020/07/22	0.1	213.50	7	209.64	213.50	-6.9	3,843	-0.18%
2020/07/21	30	199.95	283.1	194.77	194.50	-253.1	3,912	-6.47%	大賣/鉅額交易
2020/07/20	2	216.00	21.1	216.00	216.00	-19.1	3,895	-0.49%
2020/07/17	10	240.45	9	241.89	240.00	1	4,122	0.02%
2020/07/16	29	279.81	14	274.86	266.50	15	4,085	0.37%
2020/07/15	1	296.00	2.3	296.00	296.00	-1.3	3,937	-0.03%
2020/07/14	1	328.50	2	328.50	328.50	-1	3,918	-0.03%
2020/07/13	2	364.50	1	364.50	364.50	1	3,934	0.03%
2020/07/10	17	407.29	5.9	406.70	405.00	11.1	3,946	0.28%
2020/07/09	8	463.25	3	468.88	450.00	5	3,890	0.13%
2020/07/08	6	416.75	3	418.67	433.50	3	3,868	0.08%
2020/07/07	21.1	388.20	71.1	389.91	394.50	-50	3,871	-1.29%
2020/07/06	20	352.03	93.1	348.58	359.00	-73.1	3,749	-1.95%
2020/07/03	21	315.19	27.6	319.25	326.50	-6.6	3,679	-0.18%
2020/07/02	10.2	286.08	19	287.49	297.00	-8.8	3,538	-0.25%
2020/07/01	27.3	262.38	7	265.21	270.00	20.3	3,447	0.59%
2020/06/30	12	240.46	1	240.00	249.00	11	3,353	0.33%
2020/06/29	19.3	237.11	2	243.00	241.50	17.3	3,333	0.52%
2020/06/24	13.5	233.69	11.2	228.49	228.00	2.3	3,300	0.07%
2020/06/23	32.1	241.68	8	243.88	240.00	24.1	3,276	0.74%
2020/06/22	19.5	263.54	3	263.67	260.00	16.5	3,249	0.51%
2020/06/19	31	242.35	24.1	230.77	251.00	6.9	3,215	0.21%
2020/06/18	5	228.50	0	0.00	228.50	5	3,092	0.16%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	5	172.50	4.9	172.50	172.50	0.1	3,126	0.00%
2020/06/11	48	223.34	49	232.16	191.50	-1	3,080	-0.03%
2020/06/10	7	211.57	20	211.90	212.50	-13	2,963	-0.44%
2020/06/09	16.1	187.35	45	190.97	193.50	-28.9	2,913	-0.99%
2020/06/08	15	172.10	2	174.28	176.00	13	2,801	0.46%
2020/06/05	2	160.00	3	156.83	160.00	-1	2,761	-0.04%
2020/06/04	16	153.25	127	150.03	150.50	-111	2,754	-4.03%	大賣/鉅額交易
2020/06/03	3.2	150.88	16.6	150.18	152.50	-13.4	2,737	-0.49%
2020/06/02	1.2	138.17	2	144.00	144.00	-0.8	2,706	-0.03%
2020/06/01	26.2	135.15	4	134.13	138.50	22.2	2,681	0.83%
2020/05/29	7	143.72	15	141.93	139.50	-8	2,654	-0.30%
2020/05/28	14.5	132.62	9	129.00	134.00	5.5	2,596	0.21%
2020/05/27	5.5	124.00	7	125.86	126.00	-1.5	2,615	-0.06%
2020/05/26	11.5	127.30	4	125.75	123.50	7.5	2,638	0.28%
2020/05/25	16.9	132.38	3.7	131.60	132.50	13.2	2,589	0.51%
2020/05/22	125	124.80	19.5	119.94	125.00	105.5	2,545	4.14%	大買/鉅額交易
2020/05/21	37.3	115.92	7.1	115.13	114.50	30.2	2,478	1.22%
2020/05/20	131.5	126.44	82	124.94	127.00	49.5	2,458	2.02%	大買/
2020/05/19	0.2	115.50	1.1	115.50	115.50	-0.9	2,164	-0.04%
2020/05/18	1	105.00	37	105.00	105.00	-36	2,158	-1.67%
2020/05/15	0	0.00	3	95.80	95.80	-3	2,151	-0.14%
2020/05/14	4	87.10	2.1	87.10	87.10	1.9	2,131	0.09%
2020/05/13	21	77.41	13.2	78.67	79.20	7.8	2,079	0.37%
2020/05/12	30	71.56	4	73.20	72.00	26	2,016	1.29%
2020/05/11	6	73.28	43.2	72.12	73.00	-37.2	1,979	-1.88%
2020/05/08	62.5	78.07	1.6	74.50	75.20	60.9	1,939	3.14%
2020/05/07	43.5	70.62	6.2	72.31	74.00	37.3	1,891	1.97%
2020/05/06	23.7	73.37	5	69.26	68.00	18.7	1,838	1.02%
2020/05/05	109	67.09	12.5	67.04	67.70	96.5	1,795	5.37%	大買/
2020/05/04	0.5	61.60	5	60.44	61.60	-4.5	1,715	-0.26%
2020/04/30	2	55.00	2	54.55	56.00	0	1,682	0.00%
2020/04/29	14	53.76	7	53.00	52.80	7	1,644	0.43%
2020/04/28	49	52.34	7	52.06	51.60	42	1,625	2.58%
2020/04/27	20.2	55.57	23	55.44	55.80	-2.8	1,583	-0.18%
2020/04/24	36.2	54.86	56.4	55.71	55.10	-20.2	1,505	-1.34%
2020/04/23	26.2	48.47	74.6	51.28	51.70	-48.4	1,350	-3.59%
2020/04/22	55	46.51	43	46.65	47.00	12	1,252	0.96%
2020/04/21	125	46.09	76.7	46.02	46.10	48.3	1,106	4.36%	大買/
2020/04/20	0	0.00	14.6	41.95	41.95	-14.6	829	-1.76%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/14	30	31.88	1	31.95	31.55	29	795	3.64%
2020/04/13	1	31.30	0	0.00	31.30	1	778	0.13%
2020/04/10	0	0.00	20	30.07	29.95	-20	758	-2.64%
2020/04/09	12	29.58	5	29.35	30.10	7	766	0.91%
2020/04/08	0	0.00	7	28.71	29.85	-7	758	-0.92%
2020/04/07	9	27.13	0	0.00	27.60	9	732	1.23%
2020/04/06	2	26.25	32	25.19	27.00	-30	755	-3.97%
2020/04/01	2	24.80	1	24.90	24.90	1	770	0.13%
2020/03/31	1	24.85	20	25.21	24.85	-19	789	-2.41%
2020/03/30	12	24.73	3	24.27	24.80	9	792	1.14%
2020/03/27	45	25.01	1	25.90	24.90	44	791	5.56%
2020/03/25	4	25.00	2	25.03	25.00	2	784	0.25%
2020/03/24	1	22.70	1	23.10	23.15	0	770	0.00%
2020/03/23	0	0.00	4.8	20.57	21.05	-4.8	760	-0.63%
2020/03/20	0	0.00	1	21.45	21.35	-1	757	-0.13%
2020/03/19	4	20.34	0	0.00	20.30	4	762	0.52%
2020/03/18	7	23.03	2	23.03	22.55	5	750	0.67%
2020/03/17	3	22.90	0	0.00	23.80	3	745	0.40%
2020/03/16	10	26.75	0	0.00	25.40	10	725	1.38%
2020/03/13	2	25.78	1	25.90	26.50	1	718	0.14%
2020/03/12	2	29.03	0	0.00	28.50	2	696	0.29%
2020/03/11	0	0.00	1	30.30	29.85	-1	694	-0.14%
2020/03/09	2	31.35	0	0.00	30.75	2	712	0.28%
2020/02/27	9	31.76	1	31.45	31.30	8	662	1.21%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/24	0	0.00	1	29.85	30.05	-1	577	-0.17%
2020/02/20	0	0.00	28	30.40	30.55	-28	588	-4.76%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/18	0	0.00	4	29.40	29.25	-4	577	-0.69%
2020/02/12	12	29.25	5	29.30	29.45	7	565	1.24%
2020/02/05	7	27.73	0	0.00	27.80	7	544	1.29%
2020/02/04	1	26.55	0	0.00	27.00	1	538	0.19%
2020/01/30	0	0.00	2	28.50	27.80	-2	532	-0.38%
2020/01/20	5	29.21	2	29.15	29.15	3	539	0.56%
2020/01/17	1	29.25	2	29.45	29.25	-1	534	-0.19%
2020/01/16	1	29.35	0	0.00	29.40	1	532	0.19%
2020/01/13	1	29.35	0	0.00	29.40	1	521	0.19%
2020/01/10	1	29.55	0	0.00	29.60	1	520	0.19%
2020/01/08	11	29.38	0	0.00	29.40	11	520	2.11%
2020/01/06	8	30.66	1	30.50	30.55	7	509	1.37%
2020/01/03	0	0.00	1	30.45	30.50	-1	500	-0.20%
2019/12/30	1	29.50	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.80	3.1	31.65	31.70	-2.1	453	-0.46%
2019/12/26	0	0.00	2	30.55	31.00	-2	426	-0.47%
2019/12/23	0	0.00	2	29.70	29.40	-2	402	-0.50%
2019/12/20	1	29.40	0	0.00	29.35	1	398	0.25%
2019/12/19	0	0.00	10	29.20	29.25	-10	397	-2.51%
2019/12/17	0	0.00	1	29.10	29.15	-1	394	-0.25%
2019/12/16	7	29.60	0.3	29.00	29.25	6.7	396	1.69%
2019/12/13	0	0.00	1.1	28.94	28.50	-1.1	386	-0.29%
2019/12/12	2	29.00	0	0.00	28.95	2	387	0.52%
2019/12/10	4	29.43	0	0.00	29.35	4	385	1.04%
2019/12/06	1	30.05	8	30.20	29.75	-7	387	-1.80%
2019/12/05	34	30.55	1	31.90	30.80	33	375	8.78%
2019/11/28	0	0.00	4	28.80	28.80	-4	364	-1.10%
2019/11/27	0	0.00	2	28.90	28.65	-2	363	-0.55%
2019/11/21	40	29.79	1	30.25	29.50	39	345	11.29%
2019/11/20	0	0.00	3	28.83	29.35	-3	324	-0.92%
2019/10/28	2	26.83	0	0.00	26.70	2	341	0.59%
2019/10/09	0	0.00	0.2	27.60	27.80	-0.2	359	-0.06%
2019/10/08	0	0.00	12.3	27.69	27.70	-12.3	358	-3.44%
2019/10/03	0	28.20	0	0.00	28.40	0	346	0.00%
2019/09/09	0	0.00	3	29.40	29.50	-3	328	-0.91%
2019/09/03	17	30.79	0	0.00	30.50	17	321	5.28%
2019/09/02	9	30.25	0	0.00	30.50	9	310	2.90%
2019/08/29	0	0.00	1.3	29.53	29.60	-1.3	299	-0.43%
2019/08/23	1	29.65	0	0.00	29.80	1	292	0.34%
2019/08/21	13	30.75	0	0.00	30.50	13	276	4.70%
2019/08/20	11	31.25	1	30.80	30.90	10	271	3.68%
2019/08/19	10	29.95	2	29.98	30.75	8	252	3.17%
2019/08/16	5	29.20	0	0.00	29.30	5	234	2.13%
2019/08/15	6	29.10	0	0.00	29.05	6	229	2.62%
2019/08/14	6	29.15	0	0.00	29.15	6	227	2.64%
2019/08/13	5	29.00	0	0.00	29.15	5	226	2.21%
2019/08/12	15	29.10	0	0.00	29.10	15	226	6.61%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/15	2	29.20	0	0.00	28.95	2	196	1.02%
2019/07/05	0	0.00	5	28.68	28.65	-5	209	-2.39%
2019/07/03	1.1	27.91	0	0.00	28.15	1.1	215	0.50%
2019/07/02	1	28.15	0	0.00	28.25	1	212	0.47%
2019/07/01	1	28.10	0	0.00	27.90	1	212	0.47%
2019/06/28	1	28.00	0	0.00	28.10	1	213	0.47%
2019/06/17	0	0.00	1	29.15	28.85	-1	229	-0.44%
2019/05/10	1	27.50	0	0.00	27.20	1	555	0.18%
2019/04/01	2	29.00	0	0.00	28.95	2	560	0.36%
2019/03/26	0	0.00	4	30.01	29.75	-4	558	-0.72%
2019/03/25	3	29.30	0	0.00	29.55	3	556	0.54%
2019/03/21	0	0.00	3	29.70	29.70	-3	556	-0.54%
2019/03/19	0	0.00	20	29.40	29.35	-20	552	-3.62%
2019/03/15	0	29.45	62	29.52	29.45	-62	541	-11.45%
2019/03/14	1	30.50	1	29.95	30.00	0	526	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	3	31.98	0	0.00	32.00	3	507	0.59%
2019/03/08	4	33.34	5	33.60	33.10	-1	504	-0.20%
2019/03/06	0	0.00	3	32.20	32.00	-3	463	-0.65%
2019/03/05	1	31.60	0	0.00	31.80	1	463	0.22%
2019/03/04	1	32.00	0	0.00	32.05	1	462	0.22%
2019/02/27	1	31.30	0	0.00	31.55	1	455	0.22%
2019/02/22	0	0.00	5	31.35	31.50	-5	454	-1.10%
2019/02/21	0	0.00	4	32.30	32.25	-4	447	-0.89%
2019/02/20	1	31.80	0	0.00	32.00	1	431	0.23%
2019/02/18	3	32.70	64.2	32.65	32.70	-61.2	387	-15.80%
2019/02/15	7	29.79	1	29.90	29.75	6	322	1.86%
2019/02/14	4	29.05	1	29.05	29.10	3	299	1.00%
2019/02/13	0	0.00	0.2	28.35	28.50	-0.2	290	-0.06%
2019/01/29	0	0.00	1	27.95	27.70	-1	315	-0.32%
2019/01/21	1	27.20	0	0.00	27.10	1	317	0.32%
2019/01/17	0	0.00	1	26.90	26.90	-1	329	-0.30%
2019/01/09	2	27.78	1	27.90	27.80	1	401	0.25%
2019/01/08	0	0.00	1	28.50	28.40	-1	402	-0.25%
2019/01/03	1	27.30	0	0.00	27.20	1	423	0.24%
2019/01/02	1	26.75	0	0.00	26.60	1	474	0.21%
2018/12/28	7	26.15	0	0.00	26.15	7	545	1.28%
2018/12/25	0	0.00	15	26.20	26.20	-15	581	-2.58%
2018/12/14	0	0.00	2.3	26.71	26.80	-2.3	614	-0.37%
2018/12/13	0	0.00	2	27.25	26.85	-2	618	-0.32%
2018/12/11	10	26.70	0	0.00	26.70	10	631	1.58%
2018/11/23	0	0.00	4	27.60	27.70	-4	756	-0.53%
2018/11/20	0	0.00	1	27.00	26.95	-1	744	-0.13%
2018/11/14	1	27.05	0	0.00	27.10	1	745	0.13%
2018/11/08	0	0.00	1	28.80	28.35	-1	747	-0.13%
2018/11/01	0	0.00	2	26.90	27.00	-2	733	-0.27%
2018/10/29	1	26.80	1	27.30	26.90	0	740	0.00%
2018/10/26	1	28.00	0	0.00	27.80	1	735	0.14%
2018/10/22	0	0.00	18	29.60	29.35	-18	708	-2.54%
2018/10/19	18	29.07	0	0.00	29.15	18	694	2.59%
2018/10/18	2	29.20	0	0.00	28.70	2	687	0.29%
2018/10/16	0	0.00	5	27.20	26.90	-5	660	-0.76%
2018/10/15	5	26.60	0	0.00	26.55	5	658	0.76%
2018/10/12	0	0.00	2	25.63	26.05	-2	655	-0.31%
2018/10/11	42	26.25	0	0.00	26.20	42	652	6.44%
2018/10/09	6	30.03	0	0.00	29.10	6	630	0.95%
2018/10/08	0	0.00	2	31.90	31.90	-2	578	-0.35%
2018/10/05	1	29.25	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	1	28.55	29.40	-1	502	-0.20%
2018/10/03	1	28.55	0	0.00	27.75	1	511	0.20%
2018/09/28	1	28.00	0	0.00	28.25	1	531	0.19%
2018/09/27	2	28.40	2	28.40	28.30	0	538	0.00%
2018/09/26	0	0.00	1	28.70	28.50	-1	536	-0.19%
2018/09/18	1	28.10	1	29.00	28.10	0	544	0.00%
2018/09/13	1	31.20	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	2	29.00	29.20	-2	495	-0.40%
2018/09/11	2	27.15	0	0.00	26.55	2	472	0.42%
2018/09/10	1	27.95	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	3	29.00	28.95	-3	447	-0.67%
2018/09/06	0	0.00	5	26.75	26.40	-5	412	-1.21%
2018/08/24	1	25.80	4	25.95	25.85	-3	563	-0.53%
2018/08/10	1	28.20	0	0.00	28.30	1	760	0.13%
2018/08/08	1	28.70	0	0.00	28.70	1	809	0.12%
2018/08/02	0	0.00	4	29.08	28.75	-4	987	-0.41%
2018/07/27	0	0.00	5	29.40	29.10	-5	1,441	-0.35%
2018/07/10	0	0.00	12	31.00	31.00	-12	1,950	-0.62%
2018/07/09	0	0.00	1	28.20	29.05	-1	1,979	-0.05%
2018/07/03	0	0.00	3	29.90	29.85	-3	2,203	-0.14%
2018/06/28	0	0.00	6	30.50	30.40	-6	2,217	-0.27%
2018/06/25	3	33.20	3	33.00	32.80	0	2,227	0.00%
2018/06/12	0	0.00	2	34.05	33.95	-2	2,404	-0.08%
2018/06/11	4	33.63	4	33.23	34.70	0	2,475	0.00%
2018/06/07	3	34.18	1	33.85	33.85	2	2,502	0.08%
2018/06/06	0	0.00	1	35.20	34.45	-1	2,494	-0.04%
2018/06/05	0	0.00	1	36.10	35.45	-1	2,487	-0.04%
2018/06/01	1	36.60	0	0.00	36.50	1	2,497	0.04%
2018/05/31	8	34.99	0	0.00	36.25	8	2,534	0.32%
2018/05/30	2	35.05	0.1	34.60	34.60	1.9	2,564	0.07%
2018/05/29	2	36.50	1	36.95	35.75	1	2,547	0.04%
2018/05/25	11	36.80	0	0.00	36.80	11	2,556	0.43%
2018/05/24	3	37.55	0	0.00	37.60	3	2,532	0.12%
2018/05/23	5	38.10	0	0.00	38.00	5	2,517	0.20%
2018/05/22	3	38.50	0	0.00	37.75	3	2,501	0.12%
2018/05/21	1	37.60	0	0.00	37.50	1	2,476	0.04%
2018/05/17	0	0.00	4	37.30	37.20	-4	2,454	-0.16%
2018/05/16	0	0.00	5	38.45	38.50	-5	2,429	-0.21%
2018/05/15	1	38.95	1	38.85	38.45	0	2,403	0.00%
2018/05/14	1	38.70	0	0.00	39.00	1	2,370	0.04%
2018/05/11	2	37.58	30	37.20	36.05	-28	2,323	-1.21%
2018/05/10	15	38.25	6	37.21	37.90	9	2,277	0.40%
2018/05/09	38	38.59	10	38.53	37.60	28	2,226	1.26%
2018/05/08	12	40.35	16.4	40.69	39.65	-4.4	2,153	-0.20%
2018/05/07	25	42.20	12.1	42.02	40.70	12.9	2,087	0.62%
2018/05/04	1	36.60	3	38.40	40.40	-2	1,959	-0.10%
2018/05/03	13	38.47	30	38.93	39.60	-17	1,774	-0.96%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	1	32.75	3	32.75	32.75	-2	1,461	-0.14%
2018/04/26	0	0.00	2	31.00	30.00	-2	1,409	-0.14%
2018/04/25	5	30.20	0	0.00	31.50	5	1,391	0.36%
2018/04/24	0	0.00	25	31.00	30.00	-25	1,372	-1.82%
2018/04/23	25	31.84	1	31.90	31.90	24	1,352	1.77%
2018/04/20	1	31.50	1	31.65	31.70	0	1,337	0.00%
2018/04/12	0	0.00	2	32.58	32.30	-2	1,235	-0.16%
2018/04/11	1	31.20	1	30.55	31.85	0	1,180	0.00%
2018/04/10	2	30.80	1	31.50	30.80	1	1,142	0.09%
2018/04/09	1	30.00	1.1	29.91	30.05	-0.1	1,055	-0.01%
2018/03/31	0	0.00	10	27.30	27.30	-10	962	-1.04%
2018/03/30	4	27.30	0	0.00	27.20	4	956	0.42%
2018/03/28	0	0.00	1	27.25	27.25	-1	936	-0.11%
2018/03/27	1	28.55	3	27.88	27.70	-2	936	-0.21%
2018/03/26	12	28.41	1	27.50	28.35	11	921	1.19%
2018/03/20	0	0.00	1	28.15	27.75	-1	820	-0.12%
2018/03/19	14	28.45	7	28.54	28.10	7	796	0.88%
2018/03/16	2	26.35	1	26.80	27.30	1	748	0.13%
2018/03/15	3	27.03	5	27.76	27.30	-2	717	-0.28%
2018/03/14	2	26.05	16	26.32	26.45	-14	634	-2.21%
2018/03/12	0	0.00	1	24.65	24.20	-1	578	-0.17%
2018/03/09	1	23.80	2	24.05	23.80	-1	570	-0.18%
2018/03/07	1	25.10	1	25.25	24.90	0	543	0.00%
2018/03/06	2	24.70	11	25.09	25.15	-9	517	-1.74%
2018/03/05	1	24.50	3.1	24.72	25.15	-2.1	458	-0.46%
2018/03/02	1	22.65	7	22.86	22.90	-6	394	-1.52%
2018/03/01	7	22.94	0	0.00	23.40	7	384	1.82%
2018/02/27	10	21.30	0	0.00	22.60	10	345	2.89%
2018/02/22	0	0.00	2	20.75	20.70	-2	327	-0.61%
2018/02/07	5	20.19	0	0.00	20.00	5	347	1.44%
2018/02/06	1	20.50	0	0.00	19.85	1	344	0.29%
2018/01/31	0	0.00	1	20.80	20.70	-1	334	-0.30%
2018/01/26	10	21.70	0	0.00	21.60	10	333	3.00%
2018/01/16	0	0.00	1	22.80	22.75	-1	340	-0.29%
2018/01/15	1	22.60	0	0.00	22.75	1	335	0.30%
2018/01/10	0	0.00	1	22.25	21.85	-1	326	-0.31%
2018/01/09	0	0.00	1	22.15	21.85	-1	323	-0.31%
2018/01/08	0	0.00	1	21.60	21.80	-1	322	-0.31%
2018/01/03	0	0.00	1	20.75	20.70	-1	303	-0.33%