合一 (4743)-元大-汐止券商分點個股進出

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
159.0
漲跌
▲6.0
漲幅
+3.92%
成交量
1,913張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間: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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	1.1	158.45	8	157.44	159.00	-6.9	2,132	-0.32%
2024/04/26	1	153.00	0	0.00	153.00	1	2,157	0.05%
2024/04/25	2	152.50	0	0.00	152.50	2	2,172	0.09%
2024/04/24	2	154.50	2	154.25	153.50	0	2,194	0.00%
2024/04/23	0.2	155.25	0	0.00	155.00	0.2	2,234	0.01%
2024/04/22	2	150.46	3	150.50	149.00	-1	2,232	-0.04%
2024/04/19	18.4	147.86	0	0.00	145.50	18.4	2,196	0.84%
2024/04/18	3	156.00	2	157.75	157.00	1	2,122	0.05%
2024/04/17	2.5	159.24	0	0.00	158.00	2.5	2,098	0.12%
2024/04/16	7.1	160.17	0.1	159.00	159.00	7	2,084	0.34%
2024/04/15	4.3	167.48	0.2	167.25	166.00	4.1	2,027	0.20%
2024/04/12	1.5	172.50	0	0.00	172.00	1.5	1,995	0.08%
2024/04/10	3.3	175.00	0	0.00	175.00	3.3	2,051	0.16%
2024/04/09	0	0.00	1	175.00	173.50	-1	2,053	-0.05%
2024/04/08	1.3	174.67	0	0.00	174.00	1.3	2,046	0.06%
2024/04/03	0	0.00	1	171.50	172.00	-1	2,026	-0.05%
2024/04/02	0	0.00	1	173.00	172.50	-1	2,041	-0.05%
2024/04/01	5	177.49	3	176.83	172.50	2	2,083	0.10%
2024/03/28	0	174.50	2	174.50	174.00	-2	2,049	-0.10%
2024/03/27	0	0.00	2	175.25	174.00	-2	2,041	-0.10%
2024/03/26	3	175.33	0	171.00	171.00	3	2,022	0.15%
2024/03/25	0.1	173.32	0.2	173.50	173.00	-0.1	2,009	0.00%
2024/03/22	0.3	172.50	4.1	173.37	172.50	-3.7	2,007	-0.19%
2024/03/21	2	173.25	0	0.00	172.50	2	2,006	0.10%
2024/03/20	3	167.67	3	169.33	167.00	0	2,021	0.00%
2024/03/19	1	165.50	5	165.40	165.00	-4	2,029	-0.20%
2024/03/18	1.1	167.43	1	166.00	165.00	0.1	2,039	0.00%
2024/03/15	6.1	169.00	7	168.36	168.00	-1	2,045	-0.05%
2024/03/14	0.2	168.00	0	0.00	168.00	0.2	2,049	0.01%
2024/03/13	1.2	169.06	0	0.00	167.00	1.2	2,040	0.06%
2024/03/12	0.1	172.00	3	171.33	171.00	-2.9	2,034	-0.14%
2024/03/11	3	171.33	6	171.67	170.50	-3	2,075	-0.14%
2024/03/08	9.3	176.83	6	177.92	171.00	3.3	2,127	0.16%
2024/03/07	6.2	169.81	51.4	181.41	184.00	-45.2	2,013	-2.25%
2024/03/06	5.1	167.81	0	168.50	167.50	5.1	1,906	0.27%
2024/03/05	6.5	170.35	0.2	170.00	168.50	6.3	1,922	0.33%
2024/03/04	3.2	171.21	0	0.00	171.00	3.2	1,918	0.17%
2024/03/01	2.3	174.33	0	0.00	174.00	2.3	1,908	0.12%
2024/02/29	1	176.02	1	176.50	176.50	0	1,955	0.00%
2024/02/27	1.1	178.00	9	179.61	177.00	-8	1,975	-0.40%
2024/02/26	3	177.83	8.3	178.95	181.00	-5.3	1,996	-0.27%
2024/02/23	2	177.00	1	177.09	176.50	1	2,029	0.05%
2024/02/22	0	177.00	0	0.00	175.50	0	2,078	0.00%
2024/02/21	4	179.88	5.1	177.82	177.00	-1.1	2,111	-0.05%
2024/02/20	0.1	178.00	5.6	177.84	178.00	-5.5	2,187	-0.25%
2024/02/19	1.8	177.84	4	177.88	178.00	-2.2	2,289	-0.09%
2024/02/16	1.3	177.00	1	173.50	177.00	0.3	2,342	0.01%
2024/02/15	3	171.33	0	0.00	173.00	3	2,486	0.12%
2024/02/05	3.1	173.84	2	172.50	172.50	1.1	2,681	0.04%
2024/02/02	0	0.00	1	176.00	174.00	-1	3,394	-0.03%
2024/02/01	1	173.00	0	0.00	173.00	1	3,628	0.03%
2024/01/31	0	0.00	1	172.00	173.00	-1	4,077	-0.02%
2024/01/30	1.1	172.67	0	0.00	172.50	1.1	4,184	0.03%
2024/01/29	0.1	174.50	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	0.3	176.50	2	176.25	176.50	-1.7	4,221	-0.04%
2024/01/25	4.1	174.26	2.1	173.55	174.00	2	4,249	0.05%
2024/01/24	2	177.00	1	177.00	176.50	1	4,272	0.02%
2024/01/23	6	178.67	3.5	179.29	179.50	2.5	4,318	0.06%
2024/01/22	1.5	179.77	7	180.71	179.50	-5.5	4,396	-0.12%
2024/01/19	2	174.25	2.5	175.30	175.50	-0.5	4,512	-0.01%
2024/01/18	4.1	171.89	2.1	172.76	172.50	2.1	4,585	0.04%
2024/01/17	4.1	174.06	35	176.91	172.50	-30.9	4,637	-0.67%
2024/01/16	5.9	178.71	1	182.00	177.50	4.9	4,672	0.10%
2024/01/15	1.1	179.55	2	181.75	182.50	-0.9	4,718	-0.02%
2024/01/12	0	181.50	0.3	182.00	180.00	-0.2	4,792	-0.01%
2024/01/11	0	0.00	0.2	183.50	184.00	-0.2	4,915	0.00%
2024/01/10	0.1	182.64	0	0.00	183.50	0.1	4,917	0.00%
2024/01/09	2.2	182.48	0	0.00	182.00	2.2	4,919	0.04%
2024/01/08	0	183.58	10.4	183.50	183.50	-10.4	4,950	-0.21%
2024/01/05	8	183.94	26.1	183.66	184.50	-18.1	4,950	-0.37%
2024/01/04	8.2	188.02	17	183.94	183.00	-8.8	4,935	-0.18%
2024/01/02	2	194.49	1	193.50	193.50	1	4,860	0.02%
2023/12/29	1	194.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	5.1	193.51	1.3	192.62	192.50	3.8	4,892	0.08%
2023/12/27	18.3	198.61	1.4	199.36	196.50	16.9	4,874	0.35%
2023/12/26	4	196.75	1	195.00	197.00	3	4,828	0.06%
2023/12/25	1	195.50	2	194.00	192.50	-1	4,823	-0.02%
2023/12/22	1	194.50	0	0.00	194.50	1	4,819	0.02%
2023/12/21	0.1	192.50	1	191.00	192.50	-0.9	4,830	-0.02%
2023/12/19	0.1	191.50	1	192.00	191.50	-1	4,825	-0.02%
2023/12/18	1	197.00	1	193.50	193.50	0	4,828	0.00%
2023/12/15	4.1	196.75	1	197.00	196.50	3.1	4,818	0.07%
2023/12/14	1	193.50	2.1	193.95	193.00	-1.1	4,797	-0.02%
2023/12/13	1.2	194.82	2	194.50	191.00	-0.8	4,784	-0.02%
2023/12/12	1.4	193.27	2	194.25	194.50	-0.6	4,793	-0.01%
2023/12/11	3	191.50	1	192.50	191.00	2	4,781	0.04%
2023/12/08	2	194.50	1	195.00	193.50	1	4,776	0.02%
2023/12/07	2	196.50	0	0.00	193.50	2	4,768	0.04%
2023/12/06	2.4	194.55	12	196.83	195.50	-9.6	4,769	-0.20%
2023/12/05	8.7	200.19	3.1	200.55	198.00	5.6	4,730	0.12%
2023/12/04	5	207.10	1	208.00	205.00	4	4,664	0.09%
2023/12/01	0	0.00	0.2	208.50	205.00	-0.2	4,661	0.00%
2023/11/30	7	206.21	5	205.00	205.00	2	4,703	0.04%
2023/11/29	1.2	207.49	2	205.50	208.00	-0.8	4,676	-0.02%
2023/11/28	1.3	205.42	1.1	204.55	204.00	0.2	4,681	0.00%
2023/11/27	4.2	207.00	2	207.25	204.00	2.2	4,723	0.05%
2023/11/24	3	205.50	2.2	205.91	205.00	0.8	4,718	0.02%
2023/11/22	3	207.83	3	207.33	204.50	0	4,667	0.00%
2023/11/21	3	204.99	3	205.00	205.50	0	4,608	0.00%
2023/11/20	15.1	207.99	10	206.75	206.00	5.1	4,561	0.11%
2023/11/17	8.5	207.18	8.1	207.36	206.50	0.4	4,525	0.01%
2023/11/16	6.2	215.70	10	213.50	211.50	-3.8	4,449	-0.09%
2023/11/15	5.4	215.48	5.1	214.41	214.00	0.3	4,358	0.01%
2023/11/14	9.7	211.57	9	210.89	211.50	0.6	4,298	0.01%
2023/11/13	13.3	221.89	10	222.07	218.00	3.3	4,157	0.08%
2023/11/10	43.7	236.43	24.1	232.83	220.50	19.6	3,987	0.49%
2023/11/09	9.8	229.55	12.3	228.82	230.50	-2.5	3,300	-0.07%
2023/11/08	11	224.03	13	222.08	226.50	-2	3,149	-0.06%
2023/11/07	1	209.00	27.9	217.09	217.50	-26.9	2,710	-0.99%
2023/11/06	1.1	197.09	8	197.56	198.00	-6.9	2,615	-0.26%
2023/11/03	1	194.50	4	194.25	193.00	-3	2,610	-0.11%
2023/11/02	5	194.20	2.6	192.69	192.00	2.4	2,602	0.09%
2023/11/01	4.3	195.15	6	197.17	195.50	-1.7	2,578	-0.07%
2023/10/31	7.2	198.03	3.3	198.45	196.00	3.9	2,560	0.15%
2023/10/30	3.7	198.94	2	198.00	198.00	1.7	2,538	0.07%
2023/10/27	6.2	201.30	15.9	203.13	203.50	-9.6	2,469	-0.39%
2023/10/26	2.2	194.50	0.5	194.74	197.00	1.7	2,330	0.07%
2023/10/25	6.3	195.48	8.4	195.45	194.50	-2.1	2,262	-0.09%
2023/10/24	27.1	191.27	25.6	189.35	189.50	1.5	2,193	0.07%
2023/10/23	4	187.75	6.5	190.19	189.00	-2.5	2,128	-0.12%
2023/10/20	13.2	189.22	8	185.95	183.50	5.2	2,068	0.25%
2023/10/19	6.5	187.29	8.5	188.33	190.50	-2	1,999	-0.10%
2023/10/18	1.2	177.18	0	0.00	175.00	1.2	1,914	0.06%
2023/10/17	1	180.00	0	0.00	180.00	1	1,942	0.05%
2023/10/16	2	180.00	4	179.62	181.50	-2	1,970	-0.10%
2023/10/13	2	172.75	1	174.50	173.50	1	1,970	0.05%
2023/10/11	2.1	174.62	1	175.50	176.50	1.1	2,082	0.05%
2023/10/06	1	178.50	2	177.00	176.50	-1	2,150	-0.05%
2023/10/05	3.4	173.41	1	175.00	174.00	2.4	2,162	0.11%
2023/10/04	2.1	167.85	5	168.80	168.50	-2.9	2,161	-0.13%
2023/10/03	6.1	174.02	0	0.00	172.00	6.1	2,159	0.28%
2023/10/02	0.1	174.58	0	0.00	176.50	0.1	2,162	0.00%
2023/09/28	0.1	175.50	0	0.00	174.50	0.1	2,192	0.00%
2023/09/27	0	174.50	0	0.00	177.00	0	2,192	0.00%
2023/09/26	1.1	175.50	0	0.00	173.50	1.1	2,207	0.05%
2023/09/25	2	179.50	1	181.00	178.50	1	2,234	0.04%
2023/09/22	1	174.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	1	176.50	1	176.50	176.50	0	2,291	0.00%
2023/09/19	2	181.75	1	183.00	181.00	1	2,392	0.04%
2023/09/18	1.1	185.13	0	0.00	185.00	1.1	2,399	0.05%
2023/09/13	3	179.50	0	0.00	180.00	3	2,413	0.12%
2023/09/11	10	179.75	1	181.00	179.00	9	2,517	0.36%
2023/09/08	10	177.00	2	178.50	179.00	8	2,525	0.32%
2023/09/07	0	178.00	1	178.00	177.50	-1	2,525	-0.04%
2023/09/06	4	179.50	0	0.00	179.00	4	2,527	0.16%
2023/09/05	7.1	186.40	8	192.25	181.50	-1	2,517	-0.04%
2023/09/04	6	194.17	5.8	194.39	195.00	0.3	2,459	0.01%
2023/09/01	1	195.50	0	0.00	195.00	1	2,466	0.04%
2023/08/31	2	199.50	4	198.25	198.50	-2	2,460	-0.08%
2023/08/30	8.1	191.92	4.2	195.23	198.00	3.9	2,432	0.16%
2023/08/29	11	186.41	1	188.00	188.00	10	2,446	0.41%
2023/08/28	1	182.50	0	0.00	182.50	1	2,446	0.04%
2023/08/25	1	181.50	0	0.00	181.50	1	2,464	0.04%
2023/08/24	6.2	181.09	6	182.75	181.00	0.2	2,472	0.01%
2023/08/23	0.4	182.11	1.2	182.50	182.00	-0.8	2,485	-0.03%
2023/08/22	6.7	186.05	2.8	185.21	183.50	3.9	2,514	0.15%
2023/08/21	0.1	187.50	0	0.00	188.50	0.1	2,508	0.00%
2023/08/18	1.1	184.59	28	185.34	184.00	-26.9	2,517	-1.07%
2023/08/17	16.4	188.88	2	186.25	186.50	14.4	2,536	0.57%
2023/08/16	38.1	184.15	1.4	186.82	186.50	36.7	2,565	1.43%
2023/08/15	3.2	180.71	1.3	181.12	181.00	1.9	2,577	0.07%
2023/08/14	3.2	176.00	7.1	177.45	175.50	-3.9	2,569	-0.15%
2023/08/11	1	183.00	1	185.50	184.50	0	2,529	0.00%
2023/08/10	0.1	184.00	16	185.31	183.50	-16	2,549	-0.63%
2023/08/09	16	184.53	1.1	183.76	184.00	14.9	2,603	0.57%
2023/08/08	1.1	186.10	5	185.80	184.00	-3.9	2,733	-0.14%
2023/08/07	3	189.00	10	189.00	188.00	-7.1	2,748	-0.26%
2023/08/04	1.1	188.48	12.1	189.00	192.00	-11.1	2,751	-0.40%
2023/08/02	8.2	191.89	22	190.20	189.00	-13.9	2,769	-0.50%
2023/08/01	7.3	195.72	1	196.50	194.50	6.3	2,774	0.23%
2023/07/31	24.9	197.14	0.6	197.50	194.00	24.3	2,788	0.87%
2023/07/28	2.2	197.22	2	195.75	198.50	0.2	2,811	0.01%
2023/07/27	2	203.00	0	0.00	200.00	2	2,815	0.07%
2023/07/26	0	201.50	0	0.00	200.50	0	2,866	0.00%
2023/07/25	2	205.75	3	207.33	206.50	-1	2,920	-0.03%
2023/07/24	0.2	204.42	14	203.64	203.50	-13.9	2,952	-0.47%
2023/07/21	2	206.78	6	208.58	205.00	-4	3,004	-0.13%
2023/07/20	6	208.50	2	210.00	211.00	4	3,059	0.13%
2023/07/19	25.2	207.77	5	209.40	208.00	20.2	3,080	0.65%
2023/07/18	2	203.00	9	203.72	202.50	-7	3,198	-0.22%
2023/07/17	3	209.67	3.2	210.18	210.00	-0.2	3,305	0.00%
2023/07/14	10.1	192.82	2	197.50	198.00	8.1	3,325	0.24%
2023/07/13	5.3	195.52	5	193.80	192.50	0.3	3,351	0.01%
2023/07/12	0.1	203.10	0	0.00	202.00	0.1	3,306	0.00%
2023/07/11	0.1	207.86	7	207.50	205.50	-6.9	3,376	-0.21%
2023/07/10	1	212.50	22	207.91	208.00	-21	3,550	-0.59%
2023/07/07	0	206.00	11	206.00	205.00	-11	3,550	-0.31%
2023/07/06	22.1	209.37	6	207.00	206.00	16.1	3,553	0.45%
2023/07/05	27.1	209.74	8	210.25	209.00	19.1	3,565	0.54%
2023/07/03	2.1	211.93	2	210.50	212.00	0.1	3,680	0.00%
2023/06/30	2	219.00	4	220.37	216.00	-2	3,717	-0.05%
2023/06/29	1	226.00	0	0.00	220.00	1	3,780	0.03%
2023/06/28	1	217.00	0	0.00	219.50	1	3,832	0.03%
2023/06/27	3	221.33	6	219.08	220.00	-3	3,894	-0.08%
2023/06/26	3	209.33	0	0.00	209.50	3	3,882	0.08%
2023/06/21	4.3	210.66	1	212.00	210.00	3.3	3,958	0.08%
2023/06/19	4.3	218.19	1	215.50	216.00	3.3	4,100	0.08%
2023/06/16	4.1	214.45	4	217.13	216.00	0.1	4,113	0.00%
2023/06/15	35.1	230.83	38	230.74	230.50	-2.9	4,089	-0.07%
2023/06/14	4	241.61	1	239.00	236.50	3	4,092	0.07%
2023/06/13	2	241.25	14	240.43	240.00	-12	4,160	-0.29%
2023/06/12	3	239.17	0	0.00	241.00	3	4,192	0.07%
2023/06/08	1.1	234.53	2	235.50	233.50	-0.9	4,314	-0.02%
2023/06/07	1	242.00	0.1	240.50	240.00	0.9	4,362	0.02%
2023/06/06	2	239.50	2	239.50	239.50	0	4,371	0.00%
2023/06/05	5	236.50	2	237.25	236.00	3	4,402	0.07%
2023/06/02	6	240.92	2	240.76	239.50	4	4,415	0.09%
2023/06/01	3.1	228.01	0	229.00	228.00	3.1	4,446	0.07%
2023/05/31	0.1	227.67	0	0.00	230.50	0.1	4,504	0.00%
2023/05/30	1	224.50	4	224.00	223.00	-3	4,564	-0.07%
2023/05/29	3	224.00	0.1	225.00	224.50	2.9	4,590	0.06%
2023/05/26	5.3	220.56	15	221.53	220.50	-9.7	4,667	-0.21%
2023/05/25	7.1	227.41	1	226.00	225.00	6.1	4,705	0.13%
2023/05/24	2	228.25	15	227.33	228.50	-13	4,820	-0.27%
2023/05/23	0	232.00	3	231.83	232.00	-3	4,877	-0.06%
2023/05/22	9	226.78	1	228.51	228.50	8	5,161	0.16%
2023/05/19	3.2	223.71	17.2	222.92	223.50	-14	5,168	-0.27%
2023/05/18	2	228.75	4.2	227.93	227.00	-2.2	5,181	-0.04%
2023/05/17	1	229.50	8	228.50	229.00	-7	5,214	-0.13%
2023/05/16	3	223.00	12	223.92	226.00	-9	5,274	-0.17%
2023/05/15	3	219.21	14.1	221.42	221.00	-11	5,360	-0.21%
2023/05/12	37.6	226.95	14	223.68	224.00	23.6	5,465	0.43%
2023/05/11	5	237.70	13	240.08	237.00	-8	5,589	-0.14%
2023/05/10	2	240.50	1.4	240.53	242.50	0.6	5,879	0.01%
2023/05/09	0	239.64	7	239.57	239.50	-7	6,013	-0.12%
2023/05/08	14.1	241.39	1	242.50	239.50	13.1	6,142	0.21%
2023/05/05	1	246.00	0	0.00	245.00	1	6,236	0.02%
2023/05/04	10	246.30	3	247.67	247.00	7	6,290	0.11%
2023/05/03	2.1	246.05	0	0.00	245.50	2.1	6,438	0.03%
2023/05/02	3	247.50	3	247.01	248.50	0	6,613	0.00%
2023/04/28	8	242.20	2	246.75	241.00	6	6,638	0.09%
2023/04/27	3	238.67	7	237.29	238.00	-4	6,675	-0.06%
2023/04/26	2.1	238.81	26.2	237.50	239.50	-24	6,749	-0.36%
2023/04/25	18.1	244.70	5	245.60	242.00	13.1	6,763	0.19%
2023/04/24	4	254.11	0	0.00	251.00	4	6,839	0.06%
2023/04/21	6.1	261.54	12	261.08	253.00	-5.9	6,882	-0.09%
2023/04/20	16	277.47	5	276.88	270.50	11	6,820	0.16%
2023/04/19	3	277.33	4.1	281.55	281.00	-1.1	6,745	-0.02%
2023/04/18	0	0.00	16	275.56	278.50	-16	6,702	-0.24%
2023/04/17	0.2	273.50	1	276.00	275.00	-0.8	6,722	-0.01%
2023/04/14	14.4	274.33	3.1	279.45	274.50	11.3	6,774	0.17%
2023/04/13	1.3	279.88	18.9	279.84	279.00	-17.6	6,768	-0.26%
2023/04/12	4.3	269.07	1	269.00	270.00	3.3	6,699	0.05%
2023/04/11	3	267.00	0.1	267.50	267.00	2.9	6,935	0.04%
2023/04/10	5	272.67	2.1	269.59	267.50	2.9	7,068	0.04%
2023/04/07	1	271.50	2	272.01	272.50	-1	7,142	-0.01%
2023/04/06	11	272.00	7.1	272.72	271.50	3.9	7,293	0.05%
2023/03/31	17	267.77	2.3	270.57	267.00	14.7	7,420	0.20%
2023/03/30	7	268.00	8	269.31	270.50	-1	7,521	-0.01%
2023/03/29	2	264.53	20.1	267.48	270.50	-18	7,523	-0.24%
2023/03/28	7.3	263.57	1	266.07	261.50	6.2	7,530	0.08%
2023/03/27	3.5	268.78	5	270.60	269.00	-1.5	7,510	-0.02%
2023/03/24	5	262.13	20	266.95	269.00	-15	7,561	-0.20%
2023/03/23	12.5	262.72	26.3	266.22	261.50	-13.8	7,602	-0.18%
2023/03/22	3.7	258.68	9	258.83	260.50	-5.3	7,652	-0.07%
2023/03/21	9	256.67	6	256.17	254.50	3	7,735	0.04%
2023/03/20	7.2	251.69	2	254.75	254.50	5.2	7,799	0.07%
2023/03/17	5	253.40	30	253.48	254.00	-25	7,964	-0.31%
2023/03/16	30	255.23	8	254.81	250.50	22	8,051	0.27%
2023/03/15	3.2	258.10	6	258.33	260.00	-2.8	8,245	-0.03%
2023/03/14	5	257.00	4.5	257.67	253.50	0.5	8,611	0.01%
2023/03/13	13	249.88	12	254.42	256.50	1	8,663	0.01%
2023/03/10	8.9	260.10	4	259.13	258.50	4.9	8,801	0.06%
2023/03/09	7.1	264.42	10.5	264.79	264.00	-3.4	8,933	-0.04%
2023/03/08	3	266.17	19	265.35	264.00	-16	9,027	-0.18%
2023/03/07	5.1	269.68	12	268.09	267.00	-6.9	9,226	-0.07%
2023/03/06	21.3	265.61	13.1	266.85	269.50	8.3	9,523	0.09%
2023/03/03	10.1	268.33	6	267.50	267.00	4.1	9,807	0.04%
2023/03/02	7.3	265.85	18.1	269.30	270.50	-10.8	10,128	-0.11%
2023/03/01	4.2	263.11	24	261.56	261.00	-19.8	10,406	-0.19%
2023/02/24	45.2	261.53	5.5	261.83	262.00	39.7	10,537	0.38%
2023/02/23	7	265.72	12	266.33	266.50	-5	10,644	-0.05%
2023/02/22	42.1	269.27	6	268.58	266.00	36.1	10,847	0.33%
2023/02/21	9.5	278.65	2	277.00	276.00	7.5	10,908	0.07%
2023/02/20	14	284.46	10	285.85	280.00	4	10,971	0.04%
2023/02/17	5	277.00	6	277.50	275.50	-1	10,752	-0.01%
2023/02/16	2.5	273.20	11	276.64	276.00	-8.5	10,823	-0.08%
2023/02/15	10	272.05	8	273.38	271.50	2	11,086	0.02%
2023/02/14	20.6	274.37	8	277.13	271.00	12.6	11,150	0.11%
2023/02/13	26.2	284.48	1	282.00	278.00	25.2	11,115	0.23%
2023/02/10	4	285.63	35	287.93	290.00	-31	11,131	-0.28%
2023/02/09	23.6	287.51	20.2	289.14	284.00	3.4	11,049	0.03%
2023/02/08	10.3	288.23	32	286.94	288.00	-21.7	10,875	-0.20%
2023/02/07	7	269.93	10.1	270.01	273.00	-3.1	10,684	-0.03%
2023/02/06	23.1	267.34	14	268.68	265.00	9.1	10,695	0.08%
2023/02/03	3.1	266.92	6.5	267.82	263.00	-3.4	10,683	-0.03%
2023/02/02	2	266.00	1	264.50	264.50	1	10,651	0.01%
2023/02/01	12.6	264.64	9	264.11	260.50	3.6	10,761	0.03%
2023/01/31	3.1	254.08	11.4	256.70	269.00	-8.3	10,777	-0.08%
2023/01/30	5.3	247.06	1.3	247.12	250.50	4.1	10,740	0.04%
2023/01/17	3.2	242.76	23	244.76	244.50	-19.8	10,783	-0.18%
2023/01/16	14.2	237.30	30	237.80	241.00	-15.9	10,750	-0.15%
2023/01/13	15.1	227.51	31.1	230.61	232.00	-16	10,720	-0.15%
2023/01/12	28.4	231.83	3	227.50	226.50	25.4	10,813	0.23%
2023/01/11	9.3	240.71	15	239.37	237.00	-5.8	10,723	-0.05%
2023/01/10	26.1	240.26	2	238.00	238.00	24.1	10,760	0.22%
2023/01/09	6	243.83	20	244.73	245.00	-14	10,832	-0.13%
2023/01/06	12	239.92	3	242.00	241.50	9	10,935	0.08%
2023/01/05	10	243.05	12	242.42	240.00	-2	11,118	-0.02%
2023/01/04	30.1	243.93	5	240.70	240.00	25.1	11,199	0.22%
2023/01/03	12.3	244.43	6	244.67	244.50	6.3	11,324	0.06%
2022/12/30	6	245.25	13	249.15	245.50	-7	11,476	-0.06%
2022/12/29	56.3	246.57	11	243.68	243.00	45.3	11,646	0.39%
2022/12/28	5	265.00	6.2	261.61	257.00	-1.2	11,562	-0.01%
2022/12/27	2	258.25	4	255.75	264.50	-2	11,544	-0.02%
2022/12/26	9	262.67	6	260.42	258.00	3	11,625	0.03%
2022/12/23	6	260.25	3	261.17	259.50	3	11,716	0.03%
2022/12/22	5	248.40	8	251.94	262.50	-3	11,692	-0.03%
2022/12/21	3	241.67	11	242.55	239.00	-8	11,701	-0.07%
2022/12/20	3	238.50	44	242.11	236.50	-41	11,919	-0.34%
2022/12/19	3	243.00	1	241.50	241.50	2	12,043	0.02%
2022/12/16	14.2	246.55	10.3	245.52	243.00	4	12,263	0.03%
2022/12/15	15.1	248.69	1	248.00	247.00	14.1	12,360	0.11%
2022/12/14	7	251.29	19	253.47	259.00	-12	12,351	-0.10%
2022/12/13	10	259.75	7	254.36	253.50	3	12,268	0.02%
2022/12/12	15.2	256.61	10	255.80	257.00	5.2	12,371	0.04%
2022/12/09	16.1	263.09	11	261.14	260.00	5.1	12,416	0.04%
2022/12/08	15	269.60	8	269.25	267.00	7	12,636	0.06%
2022/12/07	27.1	274.43	7	274.57	275.00	20	12,518	0.16%
2022/12/06	21.5	290.32	12	293.90	279.00	9.5	12,241	0.08%
2022/12/05	7	293.93	7	295.93	297.00	0	11,852	0.00%
2022/12/02	17.1	296.51	10.1	296.85	294.50	7	11,746	0.06%
2022/12/01	8.1	291.55	14	290.61	291.50	-5.9	11,544	-0.05%
2022/11/30	5	287.50	5	286.50	286.00	0	11,421	0.00%
2022/11/29	7.4	290.68	6.4	291.05	287.00	1	11,327	0.01%
2022/11/28	12.4	294.03	15	297.43	295.00	-2.6	11,112	-0.02%
2022/11/25	22.6	293.81	50	289.43	281.00	-27.4	10,804	-0.25%
2022/11/24	32.2	289.37	36.2	287.06	290.00	-4	10,449	-0.04%
2022/11/23	10	273.75	11.1	278.71	289.50	-1.1	10,134	-0.01%
2022/11/22	10.1	268.39	13	263.19	263.50	-3	9,856	-0.03%
2022/11/21	14.1	273.89	13	273.96	272.00	1.1	9,850	0.01%
2022/11/18	11	268.18	16	270.38	275.00	-5	10,149	-0.05%
2022/11/17	10.1	261.89	8	261.06	259.00	2.1	10,200	0.02%
2022/11/16	4	252.25	3	253.67	256.50	1	10,018	0.01%
2022/11/15	11	251.18	9	250.67	249.50	2	9,875	0.02%
2022/11/14	14	251.21	6.1	248.88	250.00	8	9,882	0.08%
2022/11/11	8	255.50	17.1	257.70	252.50	-9.1	9,777	-0.09%
2022/11/10	2	250.25	2	244.50	243.00	0	9,480	0.00%
2022/11/09	3	244.83	3	243.50	243.50	0	9,408	0.00%
2022/11/08	9.1	249.02	15	248.97	243.00	-5.9	9,350	-0.06%
2022/11/07	8	245.75	3.7	248.54	246.00	4.3	9,252	0.05%
2022/11/04	10	247.15	13	247.42	247.50	-3	9,160	-0.03%
2022/11/03	7	242.36	10.1	245.30	246.00	-3.1	9,077	-0.03%
2022/11/02	21.5	241.97	22	243.11	242.00	-0.5	8,948	-0.01%
2022/11/01	22	235.16	11	236.47	239.50	11	8,813	0.12%
2022/10/31	8	227.00	11	228.68	228.00	-3	8,684	-0.03%
2022/10/28	25	227.06	22	225.70	223.50	3	8,605	0.03%
2022/10/27	16	222.22	47	222.10	232.00	-31	8,456	-0.37%
2022/10/26	18	208.36	15	209.27	211.00	3	8,310	0.04%
2022/10/25	8	213.56	24.2	214.50	210.50	-16.2	8,172	-0.20%
2022/10/24	12	218.13	5	218.30	216.00	7	8,071	0.09%
2022/10/21	9.1	222.16	21	217.29	215.00	-11.9	8,033	-0.15%
2022/10/20	39.1	222.73	4.1	222.90	227.50	35	7,981	0.44%
2022/10/19	21	233.48	22	237.30	231.50	-1	7,930	-0.01%
2022/10/18	29.1	241.24	10	242.35	235.00	19.1	8,021	0.24%
2022/10/17	16.1	233.15	12.3	232.18	239.00	3.8	7,948	0.05%
2022/10/14	9	243.33	12	245.21	243.50	-3	7,828	-0.04%
2022/10/13	22	240.78	13	236.73	234.50	9	7,680	0.12%
2022/10/12	8.1	249.05	9.3	250.68	252.00	-1.2	7,490	-0.02%
2022/10/11	13.1	250.07	11	250.45	244.50	2.1	7,338	0.03%
2022/10/07	12	261.58	8	259.50	257.00	4	7,142	0.06%
2022/10/06	11.2	257.04	13	260.15	259.50	-1.8	6,921	-0.03%
2022/10/05	14.3	242.74	18.1	244.47	245.50	-3.8	6,664	-0.06%
2022/10/04	17	240.15	18	238.97	240.00	-1	6,523	-0.02%
2022/10/03	14.1	243.95	10	236.52	233.50	4	6,429	0.06%
2022/09/30	22	243.94	10	249.40	252.50	12	6,262	0.19%
2022/09/29	7	244.36	6.1	244.50	248.50	0.9	6,058	0.01%
2022/09/28	8.1	232.74	24	231.13	226.00	-15.9	6,101	-0.26%
2022/09/27	21.1	237.95	24	234.21	242.50	-2.9	5,982	-0.05%
2022/09/26	31.4	256.48	10	248.95	245.50	21.4	5,789	0.37%
2022/09/23	15	263.33	33	265.94	267.00	-18	5,652	-0.32%
2022/09/22	22.1	255.25	7	260.79	259.50	15.1	5,536	0.27%
2022/09/21	10	254.50	5	252.50	256.00	5	5,413	0.09%
2022/09/20	5	260.50	11	259.82	260.00	-6	5,457	-0.11%
2022/09/19	16.1	258.92	28	259.57	260.50	-11.9	5,550	-0.21%
2022/09/16	13	273.27	16	273.84	271.50	-3	5,538	-0.05%
2022/09/15	21.5	288.63	32	294.80	272.50	-10.5	5,476	-0.19%
2022/09/14	0	0.00	5	284.60	293.50	-5	5,213	-0.10%
2022/09/13	3	285.50	5	289.00	285.00	-2	5,377	-0.04%
2022/09/12	0	0.00	0	290.00	291.50	0	5,613	0.00%
2022/09/08	1	281.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	5	273.50	3	267.67	278.00	2	5,901	0.03%
2022/09/06	1	262.90	2.1	267.33	268.50	-1.1	6,023	-0.02%
2022/09/05	2	285.94	0	0.00	277.50	2	5,984	0.03%
2022/09/02	1	288.50	0.2	289.50	290.00	0.8	6,020	0.01%
2022/09/01	0	0.00	3	299.16	298.00	-3	6,041	-0.05%
2022/08/31	1	292.50	1	300.50	296.00	0	6,113	0.00%
2022/08/30	0	280.56	0	280.50	283.50	0	6,091	0.00%
2022/08/29	10	283.80	6	279.08	284.00	4	6,049	0.07%
2022/08/26	2	279.02	8.1	281.78	284.00	-6.1	6,011	-0.10%
2022/08/25	32.2	252.43	29.1	254.20	260.00	3.1	5,879	0.05%
2022/08/24	5	237.90	25.4	237.64	242.50	-20.4	5,411	-0.38%
2022/08/23	0	0.00	0	220.50	220.50	0	5,474	0.00%
2022/08/22	0	0.00	4	200.50	200.50	-4	5,514	-0.07%
2022/08/19	3	176.83	14.5	178.02	182.50	-11.5	5,540	-0.21%
2022/08/18	4	172.38	4	173.13	172.50	0	5,483	0.00%
2022/08/17	6.2	172.44	1	170.00	170.00	5.2	5,480	0.09%
2022/08/16	12.1	174.53	4	175.25	172.00	8.1	5,474	0.15%
2022/08/15	1	169.50	7.2	172.26	173.50	-6.2	5,445	-0.11%
2022/08/12	6	172.75	3	172.83	171.00	3	5,465	0.06%
2022/08/11	0.2	170.48	3	170.17	169.50	-2.8	5,443	-0.05%
2022/08/10	2	170.50	0	0.00	169.00	2	5,476	0.04%
2022/08/09	5	170.90	3	170.50	170.50	2	5,486	0.04%
2022/08/08	13	170.19	1	170.50	171.00	12	5,499	0.22%
2022/08/05	3	172.17	0	0.00	175.50	3	5,508	0.05%
2022/08/04	9	168.28	3	170.33	170.50	6	5,515	0.11%
2022/08/03	13	172.15	2	170.75	171.00	11	5,501	0.20%
2022/08/02	21	176.19	3	176.33	174.50	18	5,476	0.33%
2022/08/01	8	184.94	0	0.00	183.50	8	5,417	0.15%
2022/07/29	1	189.50	1	188.00	188.50	0	5,399	0.00%
2022/07/28	1	189.50	3	188.67	189.00	-2	5,378	-0.04%
2022/07/27	0	0.00	0.2	184.90	186.00	-0.2	5,356	0.00%
2022/07/26	9	189.94	2.2	194.45	186.00	6.8	5,374	0.13%
2022/07/25	8.1	193.18	22.3	193.39	191.50	-14.2	5,264	-0.27%
2022/07/22	3	184.67	3.2	186.70	186.00	-0.2	5,086	0.00%
2022/07/21	2	178.26	6.8	179.00	183.00	-4.8	5,044	-0.10%
2022/07/20	6.5	175.23	21	175.55	175.00	-14.5	5,017	-0.29%
2022/07/19	2	173.25	28.3	175.14	172.50	-26.3	5,040	-0.52%
2022/07/18	3	171.17	21	171.29	170.50	-18	5,130	-0.35%
2022/07/15	5	167.50	1	168.50	167.00	4	5,191	0.08%
2022/07/14	5	166.90	0	0.00	169.50	5	5,183	0.10%
2022/07/13	3	170.00	12.1	169.47	168.00	-9.1	5,179	-0.17%
2022/07/12	4	167.50	14	168.46	165.50	-10	5,165	-0.19%
2022/07/11	3	167.17	7	165.86	170.00	-4	5,144	-0.08%
2022/07/08	1	169.00	2	169.00	168.00	-1	5,123	-0.02%
2022/07/07	7	165.29	2.3	166.43	168.50	4.7	5,106	0.09%
2022/07/06	47.1	175.30	26	180.08	167.00	21.1	5,043	0.42%
2022/07/05	6	169.67	19	170.95	174.00	-13	4,805	-0.27%
2022/07/04	50.3	160.45	14.2	159.53	158.50	36.1	4,743	0.76%
2022/07/01	23.7	171.39	17	169.09	169.00	6.7	4,661	0.14%
2022/06/30	49.7	183.41	14	175.64	175.50	35.7	4,584	0.78%
2022/06/29	2	191.50	22	192.34	194.00	-20	4,421	-0.45%
2022/06/28	24.3	192.22	6	188.58	188.50	18.3	4,393	0.42%
2022/06/27	12	204.25	7.6	203.20	203.00	4.4	4,263	0.10%
2022/06/24	15	206.40	15.4	206.55	210.00	-0.4	4,158	-0.01%
2022/06/23	11	199.27	8.2	199.87	197.00	2.8	3,977	0.07%
2022/06/22	8.2	200.91	7	200.57	197.00	1.2	3,908	0.03%
2022/06/21	10	199.65	16.2	198.50	200.00	-6.2	3,759	-0.16%
2022/06/20	28.1	198.95	21.3	196.38	189.50	6.8	3,582	0.19%
2022/06/17	8.1	191.30	11	190.78	194.00	-2.9	3,349	-0.09%
2022/06/16	2	185.00	9.4	188.84	192.00	-7.4	3,257	-0.23%
2022/06/15	9	180.61	6.2	178.60	180.50	2.8	3,170	0.09%
2022/06/14	4	168.63	0	170.50	172.00	4	3,083	0.13%
2022/06/13	5.1	177.03	6	172.83	172.00	-0.9	3,072	-0.03%
2022/06/10	12	182.67	7	181.50	180.50	5	3,038	0.16%
2022/06/09	10	178.40	8.3	178.96	181.00	1.8	3,000	0.06%
2022/06/08	5	172.61	0	0.00	171.50	5	2,908	0.17%
2022/06/07	4	174.00	5	171.60	171.50	-1	2,923	-0.03%
2022/06/06	4.1	179.69	4	176.38	175.00	0.1	2,920	0.00%
2022/06/02	6	182.67	6	182.25	181.00	0	2,907	0.00%
2022/06/01	2.1	187.62	3	184.83	183.50	-0.9	2,916	-0.03%
2022/05/31	3	184.17	2	186.51	189.50	1	2,896	0.03%
2022/05/30	4	181.13	2	183.50	184.00	2	2,518	0.08%
2022/05/27	4	182.63	2	183.50	184.00	2	2,481	0.08%
2022/05/26	1.1	179.87	0	0.00	181.00	1.1	2,461	0.04%
2022/05/25	2	177.50	0	0.00	177.50	2	2,439	0.08%
2022/05/24	1	180.00	1	177.50	176.50	0	2,455	0.00%
2022/05/23	1	182.00	7	180.50	180.00	-6	2,449	-0.24%
2022/05/19	2	178.00	1	177.50	177.50	1	2,435	0.04%
2022/05/18	2	182.00	0	0.00	181.50	2	2,433	0.08%
2022/05/17	2.1	181.54	1	180.00	180.00	1.1	2,431	0.04%
2022/05/16	1	187.50	0	0.00	184.50	1	2,447	0.04%
2022/05/13	0	0.00	1	188.00	185.00	-1	2,439	-0.04%
2022/05/12	2	190.25	1	186.51	187.00	1	2,418	0.04%
2022/05/11	0	0.00	1.2	187.94	187.00	-1.2	2,398	-0.05%
2022/05/10	2	183.77	1.3	185.60	186.00	0.8	2,394	0.03%
2022/05/09	0.3	192.67	0	0.00	190.00	0.3	2,385	0.01%
2022/05/06	3	195.00	3.5	195.57	195.50	-0.5	2,409	-0.02%
2022/05/05	2	201.75	2	199.25	199.00	0	2,415	0.00%
2022/05/04	2	202.48	2	201.50	201.50	0	2,433	0.00%
2022/05/03	9	205.17	9.1	203.13	200.50	-0.1	2,428	0.00%
2022/04/29	2.1	195.05	2	195.50	194.50	0.1	2,379	0.00%
2022/04/28	3	195.83	3	195.00	196.00	0	2,374	0.00%
2022/04/27	9	192.84	3	193.50	196.00	6	2,378	0.25%
2022/04/26	4.5	197.26	3	196.83	196.50	1.5	2,361	0.06%
2022/04/25	8	205.38	6.1	203.30	199.00	1.9	2,342	0.08%
2022/04/22	8.1	214.84	5	209.70	207.50	3.1	2,314	0.13%
2022/04/21	4.1	200.96	6.1	209.89	216.50	-2	2,211	-0.09%
2022/04/20	1	197.99	0	0.00	197.00	1	2,144	0.05%
2022/04/19	4.1	200.33	5	198.00	197.50	-0.9	2,158	-0.04%
2022/04/18	3	200.17	2	199.50	198.50	1	2,163	0.05%
2022/04/15	0	0.00	1	199.00	198.50	-1	2,158	-0.05%
2022/04/14	5	203.30	1	204.50	200.50	4	2,180	0.18%
2022/04/13	1.2	200.61	0	0.00	201.00	1.2	2,187	0.05%
2022/04/12	1	202.00	1	202.00	200.50	0	2,175	0.00%
2022/04/11	2	204.50	2	204.00	201.00	0	2,163	0.00%
2022/04/08	1	209.00	1	207.50	207.00	0	2,173	0.00%
2022/04/07	1	212.48	1	209.00	208.50	0	2,188	0.00%
2022/04/06	2.1	210.05	1	206.00	210.00	1.1	2,174	0.05%
2022/04/01	5	213.10	5	212.70	211.00	0	2,181	0.00%
2022/03/31	5.1	220.35	5	219.10	214.50	0.1	2,174	0.00%
2022/03/30	3	231.67	2	228.50	228.00	1	2,120	0.05%
2022/03/29	3	234.00	7	232.93	233.50	-4	2,090	-0.19%
2022/03/28	5	226.00	0	0.00	223.00	5	2,013	0.25%
2022/03/25	1	228.40	1	226.50	223.00	0	2,011	0.00%
2022/03/24	1	227.00	2	228.50	226.00	-1	2,007	-0.05%
2022/03/23	3	228.83	1	227.00	227.00	2	2,052	0.10%
2022/03/22	3	228.83	6	228.58	229.50	-3	2,050	-0.15%
2022/03/21	10	233.95	8.2	230.40	226.50	1.9	2,063	0.09%
2022/03/18	8.1	221.44	7	224.00	228.50	1.1	2,096	0.05%
2022/03/17	7	209.64	10	213.61	220.50	-3	2,031	-0.15%
2022/03/16	10	199.10	11.2	199.82	200.50	-1.2	2,034	-0.06%
2022/03/15	5.2	204.18	3	202.67	200.50	2.2	2,025	0.11%
2022/03/14	7.1	210.15	2	208.50	209.50	5.1	2,071	0.24%
2022/03/11	1	211.00	5	210.00	211.00	-4	2,078	-0.19%
2022/03/10	2	215.25	1	218.00	216.00	1	2,128	0.05%
2022/03/09	8	215.81	2	212.50	212.00	6	2,133	0.28%
2022/03/08	5.2	219.47	6	219.25	214.50	-0.8	2,144	-0.04%
2022/03/07	8.3	225.61	6	227.08	224.50	2.3	2,176	0.11%
2022/03/04	1	243.00	1	241.05	241.00	0	2,213	0.00%
2022/03/03	2	249.50	1	247.50	247.00	1	2,353	0.04%
2022/03/01	0	250.00	3	250.00	251.50	-3	2,671	-0.11%
2022/02/25	2.1	245.78	1	248.00	247.50	1.1	2,822	0.04%
2022/02/24	0.1	242.62	0	0.00	241.50	0.1	2,928	0.00%
2022/02/23	1	253.00	2	258.50	258.00	-1	2,994	-0.03%
2022/02/22	0.1	255.00	1	259.00	253.50	-1	3,072	-0.03%
2022/02/17	5	255.90	3	254.50	255.50	2	3,189	0.06%
2022/02/16	1	257.00	2	251.25	259.00	-1	3,164	-0.03%
2022/02/15	2	243.00	1	249.50	242.50	1	3,162	0.03%
2022/02/14	2	243.24	11	243.73	243.00	-9	3,164	-0.28%
2022/02/11	8	247.56	8	246.00	245.50	0	3,165	0.00%
2022/02/10	2	255.00	2	252.00	251.00	0	3,173	0.00%
2022/02/09	4	256.75	2	254.50	255.00	2	3,201	0.06%
2022/02/08	0	0.00	0	257.00	258.00	0	3,217	0.00%
2022/01/26	4	239.00	0	0.00	239.00	4	3,366	0.12%
2022/01/25	1.1	230.37	0	0.00	229.50	1.1	3,372	0.03%
2022/01/24	3	232.00	4	233.63	237.00	-1	3,368	-0.03%
2022/01/21	0	241.25	3.3	239.82	239.50	-3.3	3,372	-0.10%
2022/01/20	1	250.00	0	0.00	245.50	1	3,411	0.03%
2022/01/18	0.1	251.00	0	0.00	248.00	0.1	3,445	0.00%
2022/01/17	1.1	248.64	0	0.00	251.50	1.1	3,479	0.03%
2022/01/14	2.2	247.07	3	245.67	243.50	-0.8	3,475	-0.02%
2022/01/13	0.2	255.50	1.2	254.17	255.00	-1	3,491	-0.03%
2022/01/12	4	255.38	5	254.50	253.50	-1	3,535	-0.03%
2022/01/11	3.3	259.80	2.1	259.74	258.50	1.2	3,684	0.03%
2022/01/10	0	0.00	0.1	265.50	265.00	-0.1	3,884	0.00%
2022/01/07	4.2	268.82	3.1	264.02	265.00	1.1	4,036	0.03%
2022/01/06	4.2	270.92	2	267.00	267.00	2.2	4,106	0.05%
2022/01/05	0	0.00	1	281.00	275.50	-1	4,098	-0.02%
2022/01/04	1.1	278.12	1	277.53	277.00	0.1	4,171	0.00%
2022/01/03	6.1	278.26	1	285.00	278.00	5.1	4,169	0.12%
2021/12/30	2	288.75	2.1	288.38	287.50	-0.1	4,172	0.00%
2021/12/29	3.1	288.16	0	0.00	287.00	3.1	4,166	0.07%
2021/12/28	1	290.00	2	289.25	287.50	-1	4,165	-0.02%
2021/12/27	3.1	281.83	6	281.33	280.50	-2.9	4,155	-0.07%
2021/12/24	2	291.76	1	296.00	287.00	1	4,150	0.03%
2021/12/23	0	0.00	1	285.65	291.00	-1	4,139	-0.02%
2021/12/22	2	285.51	3	288.50	285.00	-1	4,134	-0.02%
2021/12/21	4.2	281.77	4	283.50	287.00	0.2	4,126	0.01%
2021/12/20	6	286.67	5	284.80	284.00	1	4,100	0.03%
2021/12/17	1	295.00	0	0.00	291.50	1	4,099	0.02%
2021/12/16	1	289.50	0	0.00	288.50	1	4,111	0.02%
2021/12/15	2	289.00	2	288.50	288.50	0	4,132	0.00%
2021/12/14	9.3	287.28	8.2	287.74	285.00	1.1	4,111	0.03%
2021/12/13	1.1	302.14	1	302.50	301.50	0.1	4,023	0.00%
2021/12/10	1	300.00	0.1	306.00	302.00	0.9	4,003	0.02%
2021/12/09	1.1	302.70	1	296.00	297.50	0.1	3,954	0.00%
2021/12/08	1	310.00	1.2	301.65	300.50	-0.2	3,946	0.00%
2021/12/07	3.1	294.37	1	294.00	295.00	2.1	3,877	0.05%
2021/12/06	2.4	297.23	2	303.50	296.50	0.4	3,858	0.01%
2021/12/03	2.2	289.82	3.2	292.81	291.00	-1	3,806	-0.03%
2021/12/02	3	294.65	2	290.25	289.50	1	3,796	0.03%
2021/12/01	2.1	294.05	1	295.50	289.00	1.1	3,773	0.03%
2021/11/30	9.3	286.23	4	285.41	297.50	5.3	3,724	0.14%
2021/11/29	8.2	282.39	8	284.94	275.50	0.2	3,654	0.01%
2021/11/26	2	304.53	3	306.50	306.00	-1	3,511	-0.03%
2021/11/25	12.3	315.09	4	312.93	298.00	8.2	3,390	0.24%
2021/11/24	3	319.41	4.5	321.56	326.50	-1.5	3,206	-0.05%
2021/11/23	5	310.30	8	307.13	297.00	-3	3,159	-0.09%
2021/11/22	10.2	299.31	11	299.14	299.50	-0.8	3,066	-0.03%
2021/11/19	3	279.00	2.1	279.44	283.00	0.9	2,965	0.03%
2021/11/18	2	272.44	14.5	280.13	282.50	-12.5	2,880	-0.43%
2021/11/17	1	255.51	0	0.00	257.00	1	2,743	0.04%
2021/11/16	0	255.50	0	0.00	252.00	0	2,732	0.00%
2021/11/15	3	257.00	2	256.25	256.00	1	2,735	0.04%
2021/11/12	0	256.50	0.1	256.50	256.50	-0.1	2,734	0.00%
2021/11/11	0	251.00	0	0.00	245.50	0	2,711	0.00%
2021/11/10	0	252.00	0	0.00	250.00	0	2,702	0.00%
2021/11/09	0	252.50	1	249.00	254.00	-1	2,700	-0.04%
2021/11/08	1	244.52	0	0.00	244.50	1	2,702	0.04%
2021/11/05	1	239.51	1	241.50	241.00	0	2,675	0.00%
2021/11/04	3	242.33	3	242.67	243.00	0	2,653	0.00%
2021/11/03	3.2	256.43	0	0.00	250.00	3.2	2,616	0.12%
2021/11/02	0	0.00	2.1	277.42	277.50	-2.1	2,491	-0.08%
2021/10/29	1	263.01	0	269.00	262.00	1	2,496	0.04%
2021/10/28	0	269.00	1.2	269.50	269.50	-1.2	2,483	-0.05%
2021/10/27	2	249.75	10.1	250.02	245.00	-8.1	2,437	-0.33%
2021/10/26	2	266.25	0	0.00	262.00	2	2,422	0.08%
2021/10/25	0	258.50	18	263.67	266.00	-18	2,451	-0.73%
2021/10/22	1	250.00	6	252.02	254.50	-5	2,448	-0.21%
2021/10/21	0	0.00	6.1	258.84	255.00	-6.1	2,459	-0.25%
2021/10/20	7	254.44	12	256.04	255.00	-5	2,418	-0.21%
2021/10/19	7	235.36	15	232.53	239.00	-8	2,374	-0.34%
2021/10/18	9.1	224.28	26.1	231.16	233.00	-17	2,220	-0.77%
2021/10/15	14.1	204.26	13	208.12	214.50	1.1	2,027	0.05%
2021/10/14	6.6	193.03	6	191.83	197.00	0.6	1,915	0.03%
2021/10/13	3	180.17	2	178.50	179.50	1	1,813	0.06%
2021/10/12	4	180.88	3	184.17	180.50	1	1,802	0.06%
2021/10/08	1	168.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	0.1	168.00	0	0.00	167.50	0.1	1,747	0.01%
2021/10/06	0.3	168.00	0	0.00	166.00	0.3	1,734	0.02%
2021/10/01	1	182.00	2	181.50	183.00	-1	1,741	-0.06%
2021/09/29	3	186.67	1	186.00	185.00	2	1,788	0.11%
2021/09/28	2	190.00	1	190.00	189.50	1	1,813	0.06%
2021/09/16	1	185.00	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0	0.00	0	187.50	185.00	0	1,981	0.00%
2021/09/14	1	190.00	0	0.00	186.00	1	1,994	0.05%
2021/09/13	1	190.00	0.2	192.00	189.50	0.8	2,017	0.04%
2021/09/10	1	190.50	0	0.00	190.00	1	2,025	0.05%
2021/09/08	0	0.00	1	193.00	190.50	-1	2,066	-0.05%
2021/09/03	1	193.00	1	193.50	191.50	0	2,220	0.00%
2021/09/02	0	0.00	1	191.00	191.00	-1	2,325	-0.04%
2021/08/31	1	190.00	1	193.00	193.00	0	2,441	0.00%
2021/08/30	3	196.67	3	192.50	191.00	0	2,448	0.00%
2021/08/27	3	193.50	2	195.00	195.50	1	2,478	0.04%
2021/08/26	3	193.83	5	193.50	198.50	-2	2,377	-0.08%
2021/08/25	1	181.50	1	183.00	180.50	0	2,363	0.00%
2021/08/24	1	181.00	6	182.00	182.00	-5	2,375	-0.21%
2021/08/23	3	183.00	0	0.00	183.00	3	2,384	0.13%
2021/08/20	1	183.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	3	187.98	2	186.50	185.00	1	2,507	0.04%
2021/08/18	0	0.00	1	186.50	189.00	-1	2,548	-0.04%
2021/08/17	0.1	195.00	1	192.00	190.00	-1	2,560	-0.04%
2021/08/12	1	191.00	2	189.75	193.00	-1	2,629	-0.04%
2021/08/11	1	186.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	1	190.00	7	186.50	188.00	-6	2,732	-0.22%
2021/08/09	0	194.00	0	0.00	191.00	0	2,839	0.00%
2021/08/06	1	202.00	1	203.00	201.00	0	2,891	0.00%
2021/08/05	3	202.17	1	202.50	200.00	2	2,990	0.07%
2021/07/30	0	0.00	1	198.00	193.00	-1	3,320	-0.03%
2021/07/29	1	181.00	1	185.04	193.00	0	3,319	0.00%
2021/07/28	2	181.00	1	182.00	179.50	1	3,294	0.03%
2021/07/27	4	188.62	4	187.88	185.00	0	3,317	0.00%
2021/07/26	0.1	194.50	2	192.75	192.50	-2	3,381	-0.06%
2021/07/23	0.1	197.50	0.1	196.00	196.00	0	3,441	0.00%
2021/07/22	2	196.75	8	197.31	195.50	-6	3,532	-0.17%
2021/07/21	2	200.75	2	197.00	197.00	0	3,559	0.00%
2021/07/20	6	202.67	2	209.50	201.50	4	3,588	0.11%
2021/07/19	2	202.50	1	203.00	203.00	1	3,582	0.03%
2021/07/15	1	208.00	0	0.00	206.50	1	3,641	0.03%
2021/07/14	2	203.00	1	202.00	203.50	1	3,670	0.03%
2021/07/13	0.1	204.00	0	0.00	203.50	0.1	3,681	0.00%
2021/07/12	2	207.50	0	0.00	209.00	2	3,690	0.05%
2021/07/09	1.1	212.18	0	0.00	207.50	1.1	3,683	0.03%
2021/07/08	3	209.17	2	209.50	209.00	1	3,712	0.03%
2021/07/07	1	211.00	0	0.00	209.50	1	3,724	0.03%
2021/07/06	1	218.00	1	218.00	211.00	0	3,739	0.00%
2021/07/05	0	0.00	21	226.48	219.00	-21	3,756	-0.56%
2021/07/02	2	225.00	1	225.00	225.00	1	3,753	0.03%
2021/07/01	3	230.83	1	230.00	227.50	2	3,753	0.05%
2021/06/30	7	221.44	6.2	220.33	232.00	0.8	3,737	0.02%
2021/06/29	5	219.20	7	218.50	219.00	-2	3,729	-0.05%
2021/06/28	8	219.94	3	217.67	221.00	5	3,759	0.13%
2021/06/25	3	212.00	1	212.50	211.00	2	3,815	0.05%
2021/06/24	8	210.31	1	210.00	210.50	7	3,996	0.18%
2021/06/23	7	209.50	8	208.56	207.50	-1	3,996	-0.03%
2021/06/22	2	209.75	11	206.77	207.00	-9	4,001	-0.22%
2021/06/21	7	215.29	9	215.39	212.00	-2	4,031	-0.05%
2021/06/18	8	222.13	0	224.50	221.00	8	4,037	0.20%
2021/06/17	2	219.50	3	218.00	218.00	-1	4,021	-0.02%
2021/06/16	5	220.90	13	220.19	219.50	-8	4,050	-0.20%
2021/06/15	5	219.70	0.1	221.50	221.50	4.9	4,063	0.12%
2021/06/11	14	230.89	13.3	229.06	222.50	0.7	4,046	0.02%
2021/06/10	16	217.66	14.2	220.36	232.50	1.8	3,944	0.05%
2021/06/09	22	214.55	18.5	213.57	211.50	3.5	3,939	0.09%
2021/06/08	2	203.25	3	204.33	203.00	-1	3,827	-0.03%
2021/06/07	4	206.38	7	203.50	203.00	-3	3,828	-0.08%
2021/06/04	11	207.77	13	208.00	206.00	-2	3,813	-0.05%
2021/06/03	6	205.75	6	204.67	204.50	0	3,764	0.00%
2021/06/02	10	206.45	16	206.09	205.00	-6	3,770	-0.16%
2021/06/01	9	204.94	4	202.50	206.50	5	3,770	0.13%
2021/05/31	7	204.21	10.5	203.19	204.50	-3.5	3,762	-0.09%
2021/05/28	10	206.60	15	205.83	207.00	-5	3,764	-0.13%
2021/05/27	6	212.66	4	215.00	207.00	2	3,787	0.05%
2021/05/26	9	209.00	6	208.17	213.00	3	3,736	0.08%
2021/05/24	9	205.72	4	205.13	204.00	5	4,305	0.12%
2021/05/21	8	202.88	15	203.13	205.50	-7	4,611	-0.15%
2021/05/20	6	201.42	6	199.75	199.00	0	4,576	0.00%
2021/05/19	3	205.15	5	202.20	201.50	-2	4,638	-0.04%
2021/05/18	11	200.00	5	201.60	208.00	6	4,650	0.13%
2021/05/17	15	202.02	22	203.80	196.00	-7	4,676	-0.15%
2021/05/14	8	221.05	7	221.29	216.50	1	4,659	0.02%
2021/05/13	12	225.92	3	219.50	218.00	9	4,622	0.19%
2021/05/12	14	236.43	21	237.62	221.50	-7	4,591	-0.15%
2021/05/11	8	229.44	17	228.26	225.50	-9	4,442	-0.20%
2021/05/10	12	234.71	14	231.50	229.50	-2	4,431	-0.05%
2021/05/07	7.1	224.79	11	222.95	235.00	-3.9	4,396	-0.09%
2021/05/06	7	216.29	2	214.25	214.00	5	4,359	0.11%
2021/05/05	7	221.71	4	219.75	219.00	3	4,368	0.07%
2021/05/04	4	225.75	5.5	225.93	220.00	-1.5	4,385	-0.03%
2021/05/03	12	244.25	19	242.92	232.50	-7	4,357	-0.16%
2021/04/29	8	232.50	6	230.33	236.00	2	4,298	0.05%
2021/04/28	4	231.47	1	223.50	225.50	3	4,273	0.07%
2021/04/27	0	0.00	4	222.75	235.00	-4	4,205	-0.10%
2021/04/26	7.3	213.97	1	212.50	214.00	6.3	4,207	0.15%
2021/04/23	7.1	220.75	10	219.75	218.50	-2.9	4,268	-0.07%
2021/04/22	1.2	232.87	0	0.00	227.00	1.2	4,327	0.03%
2021/04/21	4	236.63	2	239.00	235.50	2	4,405	0.05%
2021/04/20	5	232.30	4	234.75	234.50	1	4,460	0.02%
2021/04/19	6.1	235.77	9	237.33	234.50	-2.9	4,516	-0.07%
2021/04/16	3	242.33	3	241.50	241.50	0	4,537	0.00%
2021/04/15	5	242.70	1.5	241.97	241.00	3.6	4,547	0.08%
2021/04/14	3.2	244.15	0	0.00	242.00	3.2	4,573	0.07%
2021/04/13	2.2	254.68	0	0.00	250.00	2.2	4,562	0.05%
2021/04/12	1.1	253.40	3.1	256.49	254.00	-1.9	4,570	-0.04%
2021/04/09	6.6	254.43	1	255.00	253.00	5.6	4,603	0.12%
2021/04/08	3	252.50	3	254.33	252.00	0	4,658	0.00%
2021/04/07	2.3	259.22	1.1	261.73	258.00	1.2	4,685	0.03%
2021/04/06	7	259.78	10	260.25	259.00	-3	4,743	-0.06%
2021/04/01	8.1	271.71	8	270.69	267.00	0.1	4,772	0.00%
2021/03/31	8.6	267.03	12	270.17	264.50	-3.4	4,761	-0.07%
2021/03/30	5.1	273.25	1	280.00	273.00	4.1	4,714	0.09%
2021/03/29	4	273.50	5	274.80	277.00	-1	4,642	-0.02%
2021/03/26	1	253.00	1	254.00	252.50	0	4,518	0.00%
2021/03/25	5	253.80	2	251.00	250.00	3	4,553	0.07%
2021/03/24	11	255.32	0.3	253.50	253.50	10.7	4,589	0.23%
2021/03/23	8	250.56	9	251.11	250.00	-1	4,732	-0.02%
2021/03/22	11	247.23	9	246.06	246.50	2	4,817	0.04%
2021/03/19	6	252.74	10	252.15	251.50	-4	4,854	-0.08%
2021/03/18	3	261.34	4	259.50	258.00	-1	4,961	-0.02%
2021/03/17	3	261.81	0	0.00	258.00	3	5,052	0.06%
2021/03/16	5	265.87	1	264.50	261.50	4	5,156	0.08%
2021/03/15	16	272.16	16	269.63	262.00	0	5,168	0.00%
2021/03/12	0	261.50	0	0.00	261.00	0	5,193	0.00%
2021/03/11	1	253.00	3	259.33	263.00	-2	5,235	-0.04%
2021/03/09	1	250.00	1	254.50	252.00	0	5,325	0.00%
2021/03/08	1.1	253.99	1	261.00	250.00	0.1	5,368	0.00%
2021/03/05	1	252.50	3	258.83	265.00	-2	5,415	-0.04%
2021/03/04	2	256.23	0	0.00	251.00	2	5,745	0.04%
2021/03/03	1	249.00	1	252.50	255.50	0	5,817	0.00%
2021/03/02	3	250.99	10	251.65	245.00	-7	5,826	-0.12%
2021/02/26	6	263.83	2	265.00	260.50	4	5,814	0.07%
2021/02/25	29.1	301.76	25.1	292.40	270.00	4	5,776	0.07%
2021/02/24	15.2	268.80	20	270.53	288.00	-4.8	5,346	-0.09%
2021/02/23	31.2	264.13	38	268.74	262.00	-6.8	5,197	-0.13%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	2	220.00	10	225.81	231.00	-8	5,022	-0.16%
2021/02/18	16	211.41	9	210.94	210.00	7	5,008	0.14%
2021/02/17	24.1	213.60	26	213.23	208.00	-2	5,015	-0.04%
2021/02/05	0	204.50	2.6	218.83	220.00	-2.6	4,968	-0.05%
2021/02/04	3	199.99	3	199.67	200.00	0	4,978	0.00%
2021/02/03	8	201.50	6	200.08	198.50	2	5,008	0.04%
2021/02/02	1	185.00	2	195.00	198.00	-1	5,037	-0.02%
2021/02/01	8.1	183.08	5	180.50	184.50	3.1	5,057	0.06%
2021/01/29	14	190.10	20	190.58	184.50	-6	5,043	-0.12%
2021/01/28	8	191.75	6	190.58	192.50	2	5,091	0.04%
2021/01/27	6.4	195.18	1	192.00	195.00	5.4	5,163	0.10%
2021/01/26	7.1	198.27	11	197.73	195.00	-3.9	5,186	-0.07%
2021/01/25	5.1	208.20	5.1	206.72	203.00	0.1	5,185	0.00%
2021/01/22	7.1	211.63	8	211.31	207.00	-0.9	5,215	-0.02%
2021/01/21	3	208.00	2	210.75	213.50	1	5,289	0.02%
2021/01/20	3	206.68	2.3	205.83	207.00	0.7	5,496	0.01%
2021/01/19	5	207.00	2.1	208.23	206.00	3	5,514	0.05%
2021/01/18	13	208.62	15	208.53	210.00	-2	5,560	-0.04%
2021/01/15	24.1	195.79	26	196.50	199.00	-1.9	5,503	-0.04%
2021/01/14	28.1	194.74	23.1	195.59	189.00	5	5,417	0.09%
2021/01/13	16.1	206.69	11	203.36	202.00	5.1	5,323	0.10%
2021/01/12	7.1	216.66	1	219.00	213.50	6.1	5,269	0.12%
2021/01/11	9	216.83	4	218.50	212.50	5	5,204	0.10%
2021/01/08	4.1	222.64	4	223.25	222.50	0.1	5,218	0.00%
2021/01/07	7	225.36	6.2	227.09	225.00	0.8	5,228	0.02%
2021/01/06	9	226.28	2	226.75	225.50	7	5,209	0.13%
2021/01/05	5	230.40	6	231.42	230.50	-1	5,220	-0.02%
2021/01/04	9.1	232.48	7	235.36	229.00	2.1	5,227	0.04%
2020/12/31	7.1	250.01	6.2	247.24	241.00	0.9	5,212	0.02%
2020/12/30	3	245.50	2	244.75	246.50	1	5,118	0.02%
2020/12/29	4	245.50	6	251.92	242.00	-2	5,073	-0.04%
2020/12/28	1	237.00	7.4	240.64	244.50	-6.4	5,001	-0.13%
2020/12/25	1	230.00	5	232.00	231.00	-4	4,950	-0.08%
2020/12/24	8.1	227.54	3	230.50	226.00	5.1	4,948	0.10%
2020/12/23	1	235.50	3	238.00	233.00	-2	4,959	-0.04%
2020/12/22	5	232.70	4	238.81	237.00	1	4,986	0.02%
2020/12/21	5.1	235.90	4.4	237.41	233.50	0.7	4,990	0.01%
2020/12/18	1	238.70	1	244.00	238.50	0	4,982	0.00%
2020/12/17	21.4	250.95	12	248.21	240.50	9.4	5,021	0.19%
2020/12/16	3	240.50	20	243.50	248.50	-17	4,909	-0.35%
2020/12/15	9.1	230.48	4	233.00	226.00	5.1	5,047	0.10%
2020/12/14	17.3	247.43	12	246.58	238.50	5.3	5,032	0.11%
2020/12/11	10	230.05	20.1	234.64	237.50	-10.1	4,937	-0.20%
2020/12/10	23	221.70	15	225.07	216.00	8	4,882	0.16%
2020/12/09	11.2	236.88	3	236.50	234.50	8.2	4,796	0.17%
2020/12/08	15.3	243.53	10	243.15	236.00	5.3	4,776	0.11%
2020/12/07	1	254.00	0.5	263.50	255.50	0.5	4,665	0.01%
2020/12/04	4	264.12	10	264.30	266.00	-6	4,665	-0.13%
2020/12/03	6	261.51	3	262.50	260.00	3	4,726	0.06%
2020/12/02	6	268.33	1	268.00	267.50	5	4,730	0.11%
2020/12/01	4	279.38	2	281.00	274.00	2	4,747	0.04%
2020/11/30	7.1	292.07	5	291.50	286.00	2.1	4,774	0.04%
2020/11/27	2.2	289.17	5	287.60	292.00	-2.8	4,452	-0.06%
2020/11/26	0	0.00	3.1	278.40	282.00	-3.1	4,425	-0.07%
2020/11/25	5	278.10	5	280.10	276.00	0	4,446	0.00%
2020/11/24	0.1	277.50	0	275.50	274.50	0.1	4,451	0.00%
2020/11/23	0	277.50	0	0.00	277.50	0	4,506	0.00%
2020/11/20	4	274.01	1	277.00	274.00	3	4,575	0.07%
2020/11/19	11.1	286.58	8	288.31	280.50	3.1	4,582	0.07%
2020/11/18	8	282.56	5	283.50	287.00	3	4,550	0.07%
2020/11/17	1	272.50	4	274.88	277.00	-3	4,617	-0.06%
2020/11/16	1.1	263.36	0	0.00	265.00	1.1	4,598	0.02%
2020/11/13	5	266.40	6	264.75	268.50	-1	4,623	-0.02%
2020/11/12	8.1	266.17	7	265.86	264.50	1.1	4,625	0.02%
2020/11/11	0	0.00	1	276.50	279.00	-1	4,559	-0.02%
2020/11/10	16.1	275.19	6	278.17	272.00	10.1	4,573	0.22%
2020/11/09	3	294.33	6	295.67	285.00	-3	4,571	-0.07%
2020/11/06	5	297.50	4	296.38	296.00	1	4,622	0.02%
2020/11/05	1	294.00	4	297.25	292.00	-3	4,673	-0.06%
2020/11/04	4.1	285.14	8	279.50	290.00	-3.9	4,689	-0.08%
2020/11/03	5	283.70	2	285.75	280.50	3	4,660	0.06%
2020/11/02	2	292.98	5	291.80	288.00	-3	4,729	-0.06%
2020/10/30	3	293.65	1	294.50	293.00	2	4,734	0.04%
2020/10/29	4	297.50	3	293.17	298.00	1	4,709	0.02%
2020/10/28	31	322.08	18	307.42	297.00	13	4,687	0.28%
2020/10/27	9	322.56	12	320.33	324.50	-3	4,428	-0.07%
2020/10/26	11	329.95	9	332.11	320.00	2	4,371	0.05%
2020/10/23	5	348.00	0	0.00	343.00	5	4,393	0.11%
2020/10/22	2	346.00	7	347.07	343.00	-5	4,372	-0.11%
2020/10/20	0	0.00	1	350.00	351.00	-1	4,380	-0.02%
2020/10/19	1	345.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	1	349.00	1	352.50	344.00	0	4,431	0.00%
2020/10/15	2	339.00	3	339.33	338.00	-1	4,524	-0.02%
2020/10/14	2	353.00	1	351.00	345.50	1	4,524	0.02%
2020/10/13	4	347.00	21	353.55	350.50	-17	4,548	-0.37%
2020/10/12	0	0.00	10	352.00	349.00	-10	4,651	-0.21%
2020/10/08	2	346.50	2	340.00	349.50	0	4,628	0.00%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	341.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	0	0.00	3	337.83	331.00	-3	4,614	-0.07%
2020/09/28	1	350.00	7	350.64	343.50	-6	4,689	-0.13%
2020/09/25	7	350.43	5	343.40	357.00	2	4,718	0.04%
2020/09/24	3	342.67	0	0.00	345.50	3	4,785	0.06%
2020/09/23	10	342.25	2	334.75	336.00	8	4,796	0.17%
2020/09/22	3	337.00	12.2	346.60	333.00	-9.2	4,843	-0.19%
2020/09/21	12.5	366.82	6	364.25	359.50	6.5	4,758	0.14%
2020/09/18	3.2	345.75	63	360.06	367.00	-59.8	4,698	-1.27%
2020/09/17	2.1	331.17	0	0.00	334.50	2.1	4,477	0.05%
2020/09/16	1.1	330.69	9	325.28	324.50	-8	4,464	-0.18%
2020/09/15	6	328.25	2	328.00	328.50	4	4,437	0.09%
2020/09/14	0.1	312.50	5	313.00	312.50	-5	4,488	-0.11%
2020/09/11	5	305.80	2	307.50	306.00	3	4,440	0.07%
2020/09/10	0.1	301.50	1	302.50	301.50	-1	4,397	-0.02%
2020/09/09	5.1	307.94	4	309.75	302.00	1.1	4,361	0.02%
2020/09/08	1	271.50	1	292.50	309.50	0	4,352	0.00%
2020/09/07	2	290.75	0	0.00	283.50	2	4,376	0.05%
2020/09/04	3	296.33	0	0.00	300.00	3	4,377	0.07%
2020/09/03	7	305.57	3.6	308.42	306.00	3.5	4,422	0.08%
2020/09/02	1	338.00	1	332.50	329.50	0	4,374	0.00%
2020/09/01	0	0.00	7.1	333.32	330.00	-7.1	4,360	-0.16%
2020/08/31	0	0.00	1	330.00	339.50	-1	4,326	-0.02%
2020/08/28	0	0.00	1	322.00	322.00	-1	4,298	-0.02%
2020/08/27	2	324.25	2	325.50	320.50	0	4,276	0.00%
2020/08/26	5	313.40	3	322.33	330.00	2	4,227	0.05%
2020/08/25	7	298.36	4	298.25	303.00	3	4,205	0.07%
2020/08/24	2	299.75	10	299.50	299.00	-8	4,188	-0.19%
2020/08/21	5	299.10	4.3	292.78	293.50	0.7	4,166	0.02%
2020/08/20	5	339.80	1	351.00	303.00	4	4,068	0.10%
2020/08/19	4	323.13	64	330.53	336.50	-60	4,045	-1.48%
2020/08/18	3	301.17	66	296.62	306.50	-63	4,028	-1.56%
2020/08/17	0	0.00	52	279.97	280.00	-52	3,992	-1.30%
2020/08/14	7	275.71	3	277.17	275.00	4	4,238	0.09%
2020/08/13	4	273.50	5	270.10	269.50	-1	4,159	-0.02%
2020/08/12	4	272.00	7	278.14	278.50	-3	4,053	-0.07%
2020/08/11	2	252.75	1	250.50	253.50	1	3,946	0.03%
2020/08/10	5	237.00	0	0.00	246.50	5	3,898	0.13%
2020/08/07	3	224.00	0	0.00	224.50	3	3,870	0.08%
2020/08/06	5	229.50	1	230.50	221.00	4	3,827	0.10%
2020/08/05	0	0.00	5	230.40	226.50	-5	3,743	-0.13%
2020/08/04	1	211.50	1	200.50	213.50	0	3,744	0.00%
2020/08/03	5	195.40	15	194.87	203.50	-10	3,756	-0.27%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	12.1	154.19	10	161.70	153.50	2.1	3,833	0.05%
2020/07/28	0.1	170.50	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	3.1	190.80	0	0.00	189.00	3.1	3,731	0.08%
2020/07/24	1.1	210.00	2	212.25	210.00	-1	3,743	-0.03%
2020/07/23	9.1	224.78	5	203.00	224.50	4.1	3,790	0.11%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/21	8.1	214.50	4	199.88	194.50	4.1	3,912	0.10%
2020/07/20	0.1	216.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/17	1.2	240.43	1	240.00	240.00	0.2	4,122	0.00%
2020/07/16	4.1	274.67	8	274.00	266.50	-3.9	4,085	-0.10%
2020/07/15	0.1	296.00	0	0.00	296.00	0.1	3,937	0.00%
2020/07/13	1	364.50	3	364.50	364.50	-2	3,934	-0.05%
2020/07/10	4	412.50	4	405.00	405.00	0	3,946	0.00%
2020/07/08	1	433.50	3	427.33	433.50	-2	3,868	-0.05%
2020/07/07	2	385.50	3.7	391.92	394.50	-1.7	3,871	-0.04%
2020/07/06	4	357.50	3	359.00	359.00	1	3,749	0.03%
2020/07/03	10	317.95	4.7	320.89	326.50	5.3	3,679	0.14%
2020/07/02	8	283.25	4.9	290.52	297.00	3.1	3,538	0.09%
2020/07/01	3	265.00	3.2	263.69	270.00	-0.2	3,447	0.00%
2020/06/30	0	0.00	0.5	250.00	249.00	-0.5	3,353	-0.01%
2020/06/24	1	234.00	1	228.00	228.00	0	3,300	0.00%
2020/06/23	2	234.00	0.3	240.00	240.00	1.7	3,276	0.05%
2020/06/22	1	269.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	3	247.00	2	250.00	251.00	1	3,215	0.03%
2020/06/18	2	228.50	0	0.00	228.50	2	3,092	0.06%
2020/06/12	0	0.00	4.1	172.50	172.50	-4.1	3,126	-0.13%
2020/06/11	16	218.63	7.5	206.63	191.50	8.5	3,080	0.28%
2020/06/10	2	209.25	2	212.25	212.50	0	2,963	0.00%
2020/06/09	2.2	186.32	6	191.58	193.50	-3.8	2,913	-0.13%
2020/06/08	1	170.00	1	176.00	176.00	0	2,801	0.00%
2020/06/04	1	154.00	8	152.00	150.50	-7	2,754	-0.25%
2020/06/03	1	152.50	3.2	150.56	152.50	-2.2	2,737	-0.08%
2020/06/01	3	138.50	0	0.00	138.50	3	2,681	0.11%
2020/05/29	5	144.60	3	144.67	139.50	2	2,654	0.08%
2020/05/28	0	0.00	1.6	132.00	134.00	-1.6	2,596	-0.06%
2020/05/27	2	121.25	6	117.58	126.00	-4	2,615	-0.15%
2020/05/26	4	134.00	12	126.83	123.50	-8	2,638	-0.30%
2020/05/25	5	133.10	1.4	132.36	132.50	3.6	2,589	0.14%
2020/05/22	6	123.33	1.1	109.12	125.00	4.9	2,545	0.19%
2020/05/21	1	117.50	5	114.50	114.50	-4	2,478	-0.16%
2020/05/20	12	124.46	12	125.54	127.00	0	2,458	0.00%
2020/05/15	5	95.80	0	0.00	95.80	5	2,151	0.23%
2020/05/14	6	87.10	0.1	87.10	87.10	5.9	2,131	0.28%
2020/05/13	1	74.10	10.9	78.83	79.20	-9.9	2,079	-0.48%
2020/05/11	0	0.00	1.3	70.44	73.00	-1.3	1,979	-0.06%
2020/05/08	3	75.00	3	74.80	75.20	0	1,939	0.00%
2020/05/07	4	71.80	0	0.00	74.00	4	1,891	0.21%
2020/05/06	2	68.00	1.3	67.79	68.00	0.7	1,838	0.04%
2020/05/05	0	0.00	3.4	67.62	67.70	-3.4	1,795	-0.19%
2020/05/04	0	0.00	5.4	59.74	61.60	-5.4	1,715	-0.31%
2020/04/30	1	55.50	0	0.00	56.00	1	1,682	0.06%
2020/04/28	0	0.00	2	52.05	51.60	-2	1,625	-0.12%
2020/04/27	9	55.78	3	53.87	55.80	6	1,583	0.38%
2020/04/24	9	55.66	4	55.65	55.10	5	1,505	0.33%
2020/04/23	1	51.70	16	48.84	51.70	-15	1,350	-1.11%
2020/04/22	10	45.71	8	47.54	47.00	2	1,252	0.16%
2020/04/21	19	46.09	16	46.09	46.10	3	1,106	0.27%
2020/04/20	0	0.00	11	41.95	41.95	-11	829	-1.33%
2020/04/13	0	0.00	10.2	31.25	31.30	-10.2	778	-1.31%
2020/04/10	0	0.00	10	30.10	29.95	-10	758	-1.32%
2020/03/30	0	0.00	5	24.50	24.80	-5	792	-0.63%
2020/03/26	5	25.50	0	0.00	25.05	5	790	0.63%
2020/03/25	0	0.00	3	24.85	25.00	-3	784	-0.38%
2020/03/24	3	23.15	0	0.00	23.15	3	770	0.39%
2020/03/18	0	0.00	2	23.45	22.55	-2	750	-0.27%
2020/03/17	1	23.60	0	0.00	23.80	1	745	0.13%
2020/03/13	2	25.95	2	26.00	26.50	0	718	0.00%
2020/03/12	0	0.00	1	28.50	28.50	-1	696	-0.14%
2020/03/11	0	0.00	1	30.20	29.85	-1	694	-0.14%
2020/03/09	1	30.95	8	31.33	30.75	-7	712	-0.98%
2020/03/04	0	0.00	6	30.30	30.50	-6	690	-0.87%
2020/03/02	0	0.00	6	30.13	30.80	-6	681	-0.88%
2020/02/27	18	32.10	1	32.70	31.30	17	662	2.56%
2020/02/26	2	33.10	110	33.10	33.10	-108	607	-17.77%	大賣/鉅額交易
2020/02/24	0	0.00	1	30.30	30.05	-1	577	-0.17%
2020/02/20	0	0.00	3	29.95	30.55	-3	588	-0.51%
2020/02/18	0	0.00	2	29.05	29.25	-2	577	-0.35%
2020/02/17	0	0.00	1	29.05	29.10	-1	574	-0.17%
2020/02/10	1	28.75	0	0.00	28.30	1	552	0.18%
2020/02/05	0	0.00	1	28.00	27.80	-1	544	-0.18%
2020/02/03	1	26.65	0	0.00	26.45	1	536	0.19%
2020/01/17	0	0.00	4	29.30	29.25	-4	534	-0.75%
2020/01/14	6	30.13	0	0.00	29.90	6	530	1.13%
2020/01/09	0	0.00	4	29.40	29.45	-4	519	-0.77%
2020/01/08	1	29.50	0	0.00	29.40	1	520	0.19%
2020/01/06	0	0.00	2	30.55	30.55	-2	509	-0.39%
2020/01/03	0	0.00	0.4	30.20	30.50	-0.4	500	-0.08%
2019/12/31	0	0.00	1	29.40	29.40	-1	478	-0.21%
2019/12/30	1	29.90	18	30.17	29.80	-17	481	-3.53%
2019/12/27	13	31.37	0	0.00	31.70	13	453	2.87%
2019/12/26	3	30.35	0	0.00	31.00	3	426	0.70%
2019/12/23	0	0.00	3	29.80	29.40	-3	402	-0.75%
2019/12/19	0	0.00	5	29.30	29.25	-5	397	-1.26%
2019/12/17	0	0.00	10	29.15	29.15	-10	394	-2.54%
2019/12/16	0	0.00	7	29.71	29.25	-7	396	-1.77%
2019/12/13	6	28.63	0	0.00	28.50	6	386	1.55%
2019/12/11	0	0.00	10	29.16	29.10	-10	389	-2.57%
2019/12/10	0	0.00	9	29.38	29.35	-9	385	-2.33%
2019/12/06	1	30.00	18	29.88	29.75	-17	387	-4.38%
2019/12/04	2	29.10	0	0.00	29.50	2	350	0.57%
2019/12/03	3	28.35	0	0.00	28.50	3	346	0.86%
2019/12/02	3	28.45	0	0.00	28.40	3	351	0.85%
2019/11/28	0	0.00	10	28.70	28.80	-10	364	-2.74%
2019/11/27	0	0.00	1	28.75	28.65	-1	363	-0.27%
2019/11/22	1	29.70	1	29.50	29.80	0	354	0.00%
2019/11/21	8	29.38	3	29.80	29.50	5	345	1.45%
2019/11/20	5	29.10	4.4	27.86	29.35	0.6	324	0.20%
2019/11/15	0	0.00	4	27.29	27.90	-4	319	-1.25%
2019/11/14	0	0.00	3	26.85	26.65	-3	322	-0.93%
2019/10/30	0	0.00	2	27.15	27.25	-2	342	-0.58%
2019/10/29	0	0.00	3	26.55	26.60	-3	341	-0.88%
2019/10/28	15	26.96	0	0.00	26.70	15	341	4.39%
2019/10/15	3	27.80	0	0.00	27.65	3	352	0.85%
2019/10/14	3	27.80	0	0.00	27.80	3	355	0.84%
2019/10/09	0	0.00	14	27.83	27.80	-14	359	-3.89%
2019/10/08	14	27.83	0	0.00	27.70	14	358	3.91%
2019/10/07	1	28.00	1	27.90	27.90	0	355	0.00%
2019/10/04	6	28.08	0	0.00	27.90	6	354	1.69%
2019/10/02	3	28.30	0	0.00	28.60	3	343	0.87%
2019/09/27	2	29.00	0	0.00	29.05	2	340	0.59%
2019/09/25	3	29.40	0	0.00	29.20	3	341	0.88%
2019/09/20	5	29.00	0	0.00	29.15	5	342	1.46%
2019/09/19	4	29.50	0	0.00	29.15	4	340	1.17%
2019/09/18	6	29.60	0	0.00	29.60	6	337	1.78%
2019/09/12	3	29.05	0	0.00	29.15	3	328	0.91%
2019/09/05	0	0.00	2	29.90	29.90	-2	331	-0.60%
2019/09/03	2	30.50	72	30.51	30.50	-70	321	-21.75%
2019/09/02	2	30.18	0	0.00	30.50	2	310	0.64%
2019/08/30	0	0.00	3	29.65	29.75	-3	300	-1.00%
2019/08/20	6	30.92	4	31.28	30.90	2	271	0.74%
2019/08/13	5	28.80	0	0.00	29.15	5	226	2.21%
2019/08/12	0	0.00	1	29.05	29.10	-1	226	-0.44%
2019/08/08	0	0.00	0.6	28.85	29.00	-0.6	225	-0.25%
2019/08/07	10	28.78	0	0.00	28.75	10	226	4.42%
2019/08/06	7	28.50	4	29.00	28.75	3	229	1.31%
2019/08/05	48	29.11	4	29.08	28.90	44	226	19.38%
2019/08/02	12	27.68	0	0.00	28.30	12	217	5.52%
2019/07/31	2	28.25	0	0.00	28.70	2	217	0.92%
2019/07/25	0	0.00	1	29.05	29.05	-1	211	-0.47%
2019/07/22	1	29.85	2	29.70	29.65	-1	212	-0.47%
2019/07/19	0	0.00	2	29.35	29.35	-2	207	-0.96%
2019/07/16	0	0.00	2	28.95	28.85	-2	198	-1.01%
2019/07/12	0	0.00	4	28.40	28.45	-4	193	-2.07%
2019/06/28	5	27.98	1	27.95	28.10	4	213	1.87%
2019/06/26	2	27.90	0	0.00	27.85	2	219	0.91%
2019/06/19	0	0.00	8	28.64	28.30	-8	224	-3.56%
2019/06/18	0	0.00	8	28.83	28.45	-8	228	-3.50%
2019/06/17	0	0.00	6	29.10	28.85	-6	229	-2.61%
2019/06/14	0	0.00	8	28.34	28.65	-8	230	-3.48%
2019/05/31	1	27.50	0	0.00	27.70	1	357	0.28%
2019/05/30	0	0.00	4	26.83	27.30	-4	364	-1.10%
2019/05/23	2	27.00	0	0.00	26.95	2	407	0.49%
2019/05/22	2	27.55	0	0.00	27.10	2	419	0.48%
2019/05/20	2	27.00	0	0.00	26.85	2	520	0.38%
2019/05/17	4	27.08	0	0.00	26.85	4	543	0.74%
2019/05/16	7	27.76	0	0.00	27.35	7	552	1.27%
2019/05/15	2	27.25	4	27.18	27.35	-2	553	-0.36%
2019/05/14	2	26.90	0	0.00	27.15	2	554	0.36%
2019/05/09	6	27.68	1	27.30	27.40	5	559	0.89%
2019/05/07	4	28.68	0	0.00	28.65	4	556	0.72%
2019/05/06	2	28.65	0	0.00	28.35	2	562	0.36%
2019/05/03	0	0.00	3	28.85	29.00	-3	560	-0.53%
2019/05/02	2	29.00	0	0.00	29.00	2	565	0.35%
2019/04/29	0	0.00	2	29.35	28.80	-2	563	-0.36%
2019/04/26	0	0.00	8.1	29.45	29.45	-8.1	559	-1.45%
2019/04/23	0	0.00	4	29.45	29.45	-4	557	-0.72%
2019/04/19	4	29.50	0	0.00	29.55	4	560	0.71%
2019/04/17	2	30.25	0	0.00	29.90	2	580	0.34%
2019/04/16	2	29.65	0	0.00	29.85	2	576	0.35%
2019/04/15	6	29.90	5	29.65	29.65	1	577	0.17%
2019/04/10	7	29.86	0	0.00	29.80	7	571	1.23%
2019/04/01	0	0.00	3	29.25	28.95	-3	560	-0.54%
2019/03/29	0	0.00	2	29.50	29.40	-2	556	-0.36%
2019/03/18	2	28.75	0	0.00	29.00	2	550	0.36%
2019/03/15	0	0.00	1	29.50	29.45	-1	541	-0.18%
2019/03/14	1	30.75	0	0.00	30.00	1	526	0.19%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	1	31.70	0	0.00	31.65	1	508	0.20%
2019/03/11	0	0.00	5	32.16	32.00	-5	507	-0.99%
2019/03/08	6	33.18	1	32.95	33.10	5	504	0.99%
2019/03/06	0	0.00	1	31.95	32.00	-1	463	-0.22%
2019/03/05	2	31.83	0	0.00	31.80	2	463	0.43%
2019/03/04	1	32.10	0	0.00	32.05	1	462	0.22%
2019/02/27	2	31.80	0	0.00	31.55	2	455	0.44%
2019/02/26	0	0.00	1	31.10	31.10	-1	460	-0.22%
2019/02/25	0	0.00	6	30.97	30.95	-6	461	-1.30%
2019/02/21	2	32.85	0	0.00	32.25	2	447	0.45%
2019/02/20	10	31.90	1	31.90	32.00	9	431	2.09%
2019/02/19	4	31.96	5	32.20	31.60	-1	421	-0.24%
2019/02/18	0	0.00	13	32.61	32.70	-13	387	-3.36%
2019/02/15	7	30.02	15	29.97	29.75	-8	322	-2.48%
2019/02/11	2	28.30	0	0.00	28.35	2	295	0.68%
2019/01/24	5	27.70	0	0.00	27.65	5	315	1.59%
2019/01/22	5	27.25	0	0.00	27.30	5	316	1.58%
2019/01/18	2	27.05	0	0.00	26.90	2	321	0.62%
2019/01/09	0	0.00	1	27.80	27.80	-1	401	-0.25%
2019/01/08	1	28.45	0	0.00	28.40	1	402	0.25%
2019/01/07	2	27.05	0	0.00	27.00	2	390	0.51%
2018/12/28	0	0.00	3	26.13	26.15	-3	545	-0.55%
2018/12/18	0	0.00	2	26.75	26.70	-2	605	-0.33%
2018/12/17	2	27.15	0	0.00	26.90	2	609	0.33%
2018/12/11	0	0.00	1	26.80	26.70	-1	631	-0.16%
2018/12/06	0	0.00	2	27.25	26.85	-2	709	-0.28%
2018/12/04	0	0.00	6	28.08	27.75	-6	738	-0.81%
2018/11/30	3	29.00	0	0.00	28.55	3	780	0.38%
2018/11/29	1	28.10	0	0.00	28.50	1	768	0.13%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/23	2	27.95	1	27.60	27.70	1	756	0.13%
2018/11/22	0	0.00	2	27.10	27.60	-2	748	-0.27%
2018/11/20	0	0.00	2	26.80	26.95	-2	744	-0.27%
2018/11/15	0	0.00	2	26.90	26.80	-2	745	-0.27%
2018/11/12	3	27.55	0	0.00	27.10	3	747	0.40%
2018/11/09	3	27.85	0	0.00	27.65	3	747	0.40%
2018/11/08	0	0.00	5	28.20	28.35	-5	747	-0.67%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/11/06	7	28.90	0	0.00	28.60	7	749	0.93%
2018/11/05	0	0.00	2	26.80	26.95	-2	734	-0.27%
2018/11/01	3	27.05	0	0.00	27.00	3	733	0.41%
2018/10/29	0	0.00	2	27.10	26.90	-2	740	-0.27%
2018/10/26	2	27.85	0	0.00	27.80	2	735	0.27%
2018/10/25	2	27.70	9	27.87	27.75	-7	731	-0.96%
2018/10/24	3	28.60	0	0.00	28.70	3	726	0.41%
2018/10/22	1	30.10	2	29.55	29.35	-1	708	-0.14%
2018/10/18	2	29.60	0	0.00	28.70	2	687	0.29%
2018/10/16	0	0.00	2	27.05	26.90	-2	660	-0.30%
2018/10/15	0	0.00	1	26.85	26.55	-1	658	-0.15%
2018/10/12	0	0.00	4	26.05	26.05	-4	655	-0.61%
2018/10/11	7	26.36	10	26.21	26.20	-3	652	-0.46%
2018/10/09	8	30.58	2	30.30	29.10	6	630	0.95%
2018/10/08	0	0.00	8	31.90	31.90	-8	578	-1.38%
2018/10/05	5	28.84	0	0.00	29.00	5	511	0.98%
2018/10/04	2	28.00	0	0.00	29.40	2	502	0.40%
2018/10/03	3	28.50	1	27.70	27.75	2	511	0.39%
2018/09/27	2	29.20	3	28.62	28.30	-1	538	-0.19%
2018/09/26	3	28.43	0	0.00	28.50	3	536	0.56%
2018/09/17	0	0.00	2	29.50	29.00	-2	540	-0.37%
2018/09/14	2	29.05	0	0.00	29.05	2	538	0.37%
2018/09/13	1	30.40	4	29.33	29.20	-3	531	-0.56%
2018/09/11	0	0.00	3	26.55	26.55	-3	472	-0.63%
2018/09/10	5	27.41	0	0.00	27.05	5	469	1.06%
2018/09/07	4	28.70	0	0.00	28.95	4	447	0.89%
2018/08/01	0	0.00	1	29.10	29.00	-1	1,061	-0.09%
2018/07/31	0.4	28.60	0	0.00	28.60	0.4	1,129	0.03%
2018/07/18	0	0.00	1	30.40	30.05	-1	1,863	-0.05%
2018/07/16	0	0.00	1	31.10	31.10	-1	1,899	-0.05%
2018/07/12	1	32.10	0	0.00	31.95	1	1,933	0.05%
2018/07/05	0	0.00	2	27.88	27.90	-2	2,052	-0.10%
2018/07/02	0	0.00	1	31.00	30.60	-1	2,208	-0.05%
2018/06/08	2	33.13	0	0.00	33.10	2	2,514	0.08%
2018/06/07	4	33.86	0	0.00	33.85	4	2,502	0.16%
2018/06/06	0	0.00	15	34.79	34.45	-15	2,494	-0.60%
2018/06/05	0	0.00	1	35.75	35.45	-1	2,487	-0.04%
2018/06/04	10	36.55	0	0.00	35.90	10	2,490	0.40%
2018/06/01	16	36.50	0	0.00	36.50	16	2,497	0.64%
2018/05/31	1	36.20	0	0.00	36.25	1	2,534	0.04%
2018/05/30	0	0.00	5	35.11	34.60	-5	2,564	-0.19%
2018/05/22	0	0.00	2	38.30	37.75	-2	2,501	-0.08%
2018/05/21	3	37.70	0	0.00	37.50	3	2,476	0.12%
2018/05/18	1	36.80	3	36.87	37.15	-2	2,467	-0.08%
2018/05/17	2	37.73	1	38.10	37.20	1	2,454	0.04%
2018/05/16	1	38.60	5	38.80	38.50	-4	2,429	-0.16%
2018/05/15	0	0.00	1	38.45	38.45	-1	2,403	-0.04%
2018/05/14	1	39.00	0	0.00	39.00	1	2,370	0.04%
2018/05/10	2	37.60	0	0.00	37.90	2	2,277	0.09%
2018/05/09	3	39.13	5	38.36	37.60	-2	2,226	-0.09%
2018/05/08	3	39.93	0	0.00	39.65	3	2,153	0.14%
2018/05/07	15	40.95	5	41.68	40.70	10	2,087	0.48%
2018/05/04	12	38.98	13	40.58	40.40	-1	1,959	-0.05%
2018/05/03	4	38.70	15	38.78	39.60	-11	1,774	-0.62%
2018/04/26	0	0.00	5	31.34	30.00	-5	1,409	-0.35%
2018/04/25	4	30.20	1	30.10	31.50	3	1,391	0.22%
2018/04/24	0	0.00	8	30.15	30.00	-8	1,372	-0.58%
2018/04/20	11	32.28	0	0.00	31.70	11	1,337	0.82%
2018/04/16	0	0.00	7	31.75	30.60	-7	1,273	-0.55%
2018/04/12	3	32.63	2	32.25	32.30	1	1,235	0.08%
2018/04/11	1	30.60	0	0.00	31.85	1	1,180	0.08%
2018/04/10	2	31.50	4.1	30.99	30.80	-2.1	1,142	-0.18%
2018/04/09	7	30.00	2	29.60	30.05	5	1,055	0.47%
2018/03/26	3	27.93	0	0.00	28.35	3	921	0.33%
2018/03/23	0	0.00	2	26.20	26.60	-2	885	-0.23%
2018/03/22	0	0.00	1	27.05	26.80	-1	865	-0.12%
2018/03/21	1	28.40	2	28.25	27.55	-1	844	-0.12%
2018/03/20	0	0.00	3	27.92	27.75	-3	820	-0.37%
2018/03/19	2	28.70	28	28.18	28.10	-26	796	-3.27%
2018/03/16	0	0.00	3	26.80	27.30	-3	748	-0.40%
2018/03/15	5	27.12	8	27.83	27.30	-3	717	-0.42%
2018/03/14	3	26.30	0.2	26.45	26.45	2.8	634	0.44%
2018/03/12	2	24.40	0	0.00	24.20	2	578	0.35%
2018/03/09	1	23.95	2	23.80	23.80	-1	570	-0.18%
2018/03/08	0	0.00	1	24.85	24.60	-1	556	-0.18%
2018/03/07	2	24.95	1	24.70	24.90	1	543	0.18%
2018/03/06	3	25.32	3	24.70	25.15	0	517	0.00%
2018/03/05	2	24.10	0	0.00	25.15	2	458	0.44%
2018/03/02	0	0.00	1	23.25	22.90	-1	394	-0.25%
2018/03/01	2	23.23	0	0.00	23.40	2	384	0.52%
2018/02/23	0	0.00	1	20.45	20.45	-1	326	-0.31%
2018/02/22	0	0.00	1	20.60	20.70	-1	327	-0.31%
2018/02/21	2	20.60	0	0.00	20.55	2	330	0.60%
2018/01/26	2	21.85	0	0.00	21.60	2	333	0.60%
2018/01/16	0	0.00	1	22.55	22.75	-1	340	-0.29%
2018/01/15	2	22.40	1	22.20	22.75	1	335	0.30%
2018/01/09	0	0.00	3	21.50	21.85	-3	323	-0.93%