合一 (4743)-群益金鼎-新莊券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	154.00	0	0.00	152.50	1	2,118	0.05%
2024/05/06	0	0.00	0.1	160.00	159.50	-0.1	2,118	0.00%
2024/05/03	0	0.00	1	162.00	158.00	-1	2,117	-0.05%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,127	-0.05%
2024/04/29	3	157.00	4	156.38	159.00	-1	2,132	-0.05%
2024/04/26	4	153.38	0	0.00	153.00	4	2,157	0.19%
2024/04/25	0	0.00	1.4	152.14	152.50	-1.4	2,172	-0.06%
2024/04/24	0	0.00	0.2	154.75	153.50	-0.2	2,194	-0.01%
2024/04/23	5.1	153.80	0	0.00	155.00	5.1	2,234	0.23%
2024/04/22	0.2	149.17	0	0.00	149.00	0.2	2,232	0.01%
2024/04/19	1.1	149.92	11	148.77	145.50	-9.9	2,196	-0.45%
2024/04/18	1	155.00	0	0.00	157.00	1	2,122	0.05%
2024/04/17	1	160.00	0	0.00	158.00	1	2,098	0.05%
2024/04/16	0	0.00	5	161.70	159.00	-5	2,084	-0.24%
2024/04/15	0	0.00	3	166.50	166.00	-3	2,027	-0.15%
2024/04/12	2	172.75	0	0.00	172.00	2	1,995	0.10%
2024/04/09	0	0.00	1	174.50	173.50	-1	2,053	-0.05%
2024/04/08	0.2	174.67	0	0.00	174.00	0.2	2,046	0.01%
2024/04/03	1	171.50	1	171.00	172.00	0	2,026	0.00%
2024/04/02	5	172.70	3	173.00	172.50	2	2,041	0.10%
2024/04/01	1	177.50	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/28	0.1	175.00	0	0.00	174.00	0.1	2,049	0.00%
2024/03/27	1.1	175.45	0	0.00	174.00	1.1	2,041	0.05%
2024/03/26	9	171.78	0	0.00	171.00	9	2,022	0.45%
2024/03/25	1.1	173.52	5	173.50	173.00	-4	2,009	-0.20%
2024/03/22	1.1	173.02	0	0.00	172.50	1.1	2,007	0.05%
2024/03/21	5.2	169.17	2	172.25	172.50	3.2	2,006	0.16%
2024/03/20	2.2	168.49	3	168.83	167.00	-0.8	2,021	-0.04%
2024/03/19	1	166.49	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1	166.04	9	166.50	165.00	-8	2,039	-0.39%
2024/03/15	0	169.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0.1	170.20	0.5	169.00	168.00	-0.5	2,049	-0.02%
2024/03/13	10.1	170.83	1	168.50	167.00	9.1	2,040	0.45%
2024/03/12	2	171.02	6	172.25	171.00	-4	2,034	-0.20%
2024/03/11	4	170.25	6	172.00	170.50	-2	2,075	-0.10%
2024/03/08	9.2	175.07	4	178.75	171.00	5.2	2,127	0.25%
2024/03/07	2.1	163.98	3	180.83	184.00	-1	2,013	-0.05%
2024/03/06	1	168.00	0	168.00	167.50	1	1,906	0.05%
2024/03/05	0.1	169.55	3	169.00	168.50	-2.9	1,922	-0.15%
2024/03/04	1	170.51	0	0.00	171.00	1	1,918	0.05%
2024/03/01	2.1	174.33	0	0.00	174.00	2.1	1,908	0.11%
2024/02/29	0.2	177.00	0	0.00	176.50	0.2	1,955	0.01%
2024/02/27	4.1	177.01	0	0.00	177.00	4.1	1,975	0.21%
2024/02/26	4.7	175.64	10	179.85	181.00	-5.3	1,996	-0.27%
2024/02/23	0	177.00	4.5	176.78	176.50	-4.5	2,029	-0.22%
2024/02/22	1	176.02	1	175.50	175.50	0	2,078	0.00%
2024/02/21	1.1	179.52	0	0.00	177.00	1.1	2,111	0.05%
2024/02/20	0.1	178.00	4	177.00	178.00	-4	2,187	-0.18%
2024/02/19	1.1	179.45	3	178.33	178.00	-2	2,289	-0.09%
2024/02/16	0	0.00	6.6	176.68	177.00	-6.6	2,342	-0.28%
2024/02/15	2.1	173.49	102	171.22	173.00	-100	2,486	-4.02%	大賣/
2024/02/05	5.1	172.80	0	0.00	172.50	5.1	2,681	0.19%
2024/02/02	0.1	174.50	101	174.55	174.00	-101	3,394	-2.97%	大賣/
2024/02/01	2.1	173.01	0	0.00	173.00	2.1	3,628	0.06%
2024/01/31	5.1	173.00	0	0.00	173.00	5.1	4,077	0.12%
2024/01/30	1	173.50	0	0.00	172.50	1	4,184	0.02%
2024/01/26	4	175.88	0	0.00	176.50	4	4,221	0.09%
2024/01/25	0.1	174.50	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	0.2	177.33	2.6	177.12	176.50	-2.5	4,272	-0.06%
2024/01/23	0.1	179.25	4	179.01	179.50	-3.9	4,318	-0.09%
2024/01/22	4.1	180.74	3	179.67	179.50	1.1	4,396	0.02%
2024/01/19	3	173.83	3	175.00	175.50	0	4,512	0.00%
2024/01/18	6.1	173.16	1	173.00	172.50	5.1	4,585	0.11%
2024/01/17	1.2	175.72	0	0.00	172.50	1.2	4,637	0.03%
2024/01/16	2.4	177.45	0	0.00	177.50	2.4	4,672	0.05%
2024/01/15	0.1	182.00	0.6	180.50	182.50	-0.5	4,718	-0.01%
2024/01/12	1.1	181.23	0	0.00	180.00	1.1	4,792	0.02%
2024/01/11	0.1	182.00	0	0.00	184.00	0.1	4,915	0.00%
2024/01/10	0.1	182.25	0	0.00	183.50	0.1	4,917	0.00%
2024/01/09	0.1	182.00	0.7	182.50	182.00	-0.7	4,919	-0.01%
2024/01/08	0.1	184.00	0	0.00	183.50	0.1	4,950	0.00%
2024/01/04	7.8	187.96	2	185.50	183.00	5.8	4,935	0.12%
2024/01/03	0.1	193.00	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0.2	193.88	0	193.50	193.50	0.2	4,860	0.00%
2023/12/29	0.2	193.38	0	0.00	194.50	0.2	4,868	0.00%
2023/12/28	0.1	193.00	0	0.00	192.50	0.1	4,892	0.00%
2023/12/27	2.6	199.50	0	197.00	196.50	2.5	4,874	0.05%
2023/12/26	1.2	195.98	1.1	196.05	197.00	0.1	4,828	0.00%
2023/12/25	0.1	193.75	0	0.00	192.50	0.1	4,823	0.00%
2023/12/22	0.2	193.33	4	193.00	194.50	-3.9	4,819	-0.08%
2023/12/21	1.1	190.55	0	0.00	192.50	1.1	4,830	0.02%
2023/12/20	0.1	193.50	0.1	192.00	191.50	0.1	4,828	0.00%
2023/12/19	0	0.00	2	191.50	191.50	-2	4,825	-0.04%
2023/12/18	2.1	196.94	0.2	194.00	193.50	1.9	4,828	0.04%
2023/12/15	0.2	195.75	1	196.50	196.50	-0.8	4,818	-0.02%
2023/12/14	1.2	194.02	0	0.00	193.00	1.2	4,797	0.02%
2023/12/13	0.2	192.83	1	191.50	191.00	-0.9	4,784	-0.02%
2023/12/12	0.3	194.00	1	194.00	194.50	-0.7	4,793	-0.01%
2023/12/11	0.1	193.00	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	0.1	194.50	1	193.50	193.50	-1	4,776	-0.02%
2023/12/07	4.1	195.02	1.3	196.65	193.50	2.8	4,768	0.06%
2023/12/06	3.1	193.70	1	195.00	195.50	2.1	4,769	0.04%
2023/12/05	3.1	200.15	0	0.00	198.00	3.1	4,730	0.07%
2023/12/04	1	206.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	1.1	207.93	3.3	207.62	205.00	-2.2	4,661	-0.05%
2023/11/30	0	0.00	0.2	206.00	205.00	-0.2	4,703	0.00%
2023/11/29	0.2	207.33	0.1	204.86	208.00	0	4,676	0.00%
2023/11/28	0.1	205.00	0.3	205.00	204.00	-0.3	4,681	-0.01%
2023/11/27	0.1	207.75	0	0.00	204.00	0.1	4,723	0.00%
2023/11/24	0.2	205.00	0	0.00	205.00	0.2	4,718	0.00%
2023/11/22	5.2	206.63	1	207.50	204.50	4.2	4,667	0.09%
2023/11/21	2	205.75	2	206.00	205.50	0	4,608	0.00%
2023/11/20	1	207.00	0	0.00	206.00	1	4,561	0.02%
2023/11/17	0.4	208.73	50	207.00	206.50	-49.6	4,525	-1.10%
2023/11/16	3.2	213.67	31	219.00	211.50	-27.9	4,449	-0.63%
2023/11/15	7.1	214.57	1	213.53	214.00	6.1	4,358	0.14%
2023/11/14	4.2	211.93	5	212.50	211.50	-0.8	4,298	-0.02%
2023/11/13	27	220.93	3.6	218.57	218.00	23.4	4,157	0.56%
2023/11/10	41.3	234.00	117.1	230.63	220.50	-75.8	3,987	-1.90%	大賣/
2023/11/09	2	229.25	3	229.50	230.50	-1	3,300	-0.03%
2023/11/08	4.2	222.51	8	225.63	226.50	-3.8	3,149	-0.12%
2023/11/07	0	0.00	5	215.80	217.50	-5	2,710	-0.18%
2023/11/03	0	0.00	1	195.00	193.00	-1	2,610	-0.04%
2023/11/02	0	0.00	0	192.00	192.00	0	2,602	0.00%
2023/10/31	5	198.00	0	0.00	196.00	5	2,560	0.20%
2023/10/30	2	197.75	1	197.50	198.00	1	2,538	0.04%
2023/10/27	7	202.71	5	200.90	203.50	2	2,469	0.08%
2023/10/26	3	194.33	0	0.00	197.00	3	2,330	0.13%
2023/10/25	5	194.50	4	193.75	194.50	1	2,262	0.04%
2023/10/24	28.1	191.82	0	0.00	189.50	28.1	2,193	1.28%
2023/10/23	10	191.00	6	191.67	189.00	4	2,128	0.19%
2023/10/20	3	189.00	4	188.00	183.50	-1	2,068	-0.05%
2023/10/19	4.7	189.80	7.2	189.01	190.50	-2.5	1,999	-0.12%
2023/10/17	0	0.00	0.1	181.50	180.00	-0.1	1,942	-0.01%
2023/10/16	0	0.00	50	176.40	181.50	-50	1,970	-2.54%
2023/10/13	0	0.00	60.2	174.46	173.50	-60.2	1,970	-3.06%
2023/10/11	0	0.00	0.2	176.00	176.50	-0.2	2,082	-0.01%
2023/10/06	0	0.00	1	179.00	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	0.2	174.00	174.00	-0.2	2,162	-0.01%
2023/10/04	0	0.00	1	168.50	168.50	-1	2,161	-0.05%
2023/10/03	1	173.00	0	0.00	172.00	1	2,159	0.05%
2023/10/02	0	0.00	1	175.50	176.50	-1	2,162	-0.05%
2023/09/28	2	175.50	0	0.00	174.50	2	2,192	0.09%
2023/09/26	2.3	174.55	0	0.00	173.50	2.3	2,207	0.10%
2023/09/25	1	180.50	0	0.00	178.50	1	2,234	0.04%
2023/09/21	0.1	177.50	0	0.00	176.50	0.1	2,291	0.00%
2023/09/19	3.1	181.35	10	182.20	181.00	-7	2,392	-0.29%
2023/09/18	0	0.00	3	186.00	185.00	-3	2,399	-0.13%
2023/09/15	0	0.00	2	186.25	186.00	-2	2,417	-0.08%
2023/09/13	0	0.00	15	178.50	180.00	-15	2,413	-0.62%
2023/09/12	4	180.50	0	0.00	180.50	4	2,467	0.16%
2023/09/11	21	181.62	0	0.00	179.00	21	2,517	0.83%
2023/09/06	2.1	179.74	0	0.00	179.00	2.1	2,527	0.08%
2023/09/05	2	182.50	4	193.50	181.50	-2	2,517	-0.08%
2023/09/01	0	0.00	25	196.50	195.00	-25	2,466	-1.01%
2023/08/31	0	0.00	1	201.00	198.50	-1	2,460	-0.04%
2023/08/29	5.1	185.50	0	0.00	188.00	5.1	2,446	0.21%
2023/08/28	20	182.25	0	0.00	182.50	20	2,446	0.82%
2023/08/25	0	0.00	1	181.50	181.50	-1	2,464	-0.04%
2023/08/21	0	0.00	66	188.62	188.50	-66	2,508	-2.63%
2023/08/18	4	183.88	1	183.50	184.00	3	2,517	0.12%
2023/08/17	0	0.00	0.2	186.50	186.50	-0.2	2,536	-0.01%
2023/08/16	0	0.00	3.4	186.12	186.50	-3.4	2,565	-0.13%
2023/08/14	4	173.50	8	176.25	175.50	-4	2,569	-0.16%
2023/08/08	1	186.00	0.1	186.00	184.00	0.9	2,733	0.03%
2023/08/02	1.1	190.05	0	0.00	189.00	1.1	2,769	0.04%
2023/07/31	0.2	198.50	0	0.00	194.00	0.2	2,788	0.01%
2023/07/28	2.1	198.95	2	198.50	198.50	0.1	2,811	0.00%
2023/07/27	0.1	200.50	0	0.00	200.00	0.1	2,815	0.00%
2023/07/26	3	202.17	1	202.00	200.50	2	2,866	0.07%
2023/07/25	0	0.00	20	208.25	206.50	-20	2,920	-0.68%
2023/07/21	0.1	205.00	0	0.00	205.00	0.1	3,004	0.00%
2023/07/20	0	0.00	2	211.00	211.00	-2	3,059	-0.07%
2023/07/19	0	0.00	1	209.50	208.00	-1	3,080	-0.03%
2023/07/18	0.2	205.75	0	0.00	202.50	0.2	3,198	0.01%
2023/07/17	2	210.50	0.2	213.50	210.00	1.8	3,305	0.05%
2023/07/14	12	196.00	0	0.00	198.00	12	3,325	0.36%
2023/07/13	2.4	195.89	0	0.00	192.50	2.4	3,351	0.07%
2023/07/12	11.2	205.90	10	202.00	202.00	1.2	3,306	0.04%
2023/07/07	1.1	205.09	0	0.00	205.00	1.1	3,550	0.03%
2023/07/06	0.3	207.80	1	207.00	206.00	-0.8	3,553	-0.02%
2023/07/05	2	211.50	0	0.00	209.00	2	3,565	0.06%
2023/07/03	6.2	210.36	40	211.50	212.00	-33.8	3,680	-0.92%
2023/06/28	0	0.00	0.4	219.50	219.50	-0.4	3,832	-0.01%
2023/06/27	10	220.45	6	220.00	220.00	4	3,894	0.10%
2023/06/26	2	209.00	1	209.00	209.50	1	3,882	0.03%
2023/06/21	2	211.00	0	0.00	210.00	2	3,958	0.05%
2023/06/20	0	0.00	20	216.25	215.50	-20	4,064	-0.49%
2023/06/19	0.1	216.00	20	220.50	216.00	-19.9	4,100	-0.49%
2023/06/16	6	211.67	2	215.00	216.00	4	4,113	0.10%
2023/06/15	0.1	231.75	0.6	231.00	230.50	-0.5	4,089	-0.01%
2023/06/14	0.1	238.00	0	0.00	236.50	0.1	4,092	0.00%
2023/06/13	0	0.00	2	242.00	240.00	-2	4,160	-0.05%
2023/06/08	0.1	240.00	7	235.50	233.50	-7	4,314	-0.16%
2023/06/06	0	0.00	0.1	237.00	239.50	-0.1	4,371	0.00%
2023/06/02	1	241.00	3.1	239.03	239.50	-2.1	4,415	-0.05%
2023/06/01	0	0.00	4	229.00	228.00	-4	4,446	-0.09%
2023/05/30	7	226.00	1	223.50	223.00	6	4,564	0.13%
2023/05/29	2	225.50	0	0.00	224.50	2	4,590	0.04%
2023/05/23	0	0.00	2.1	232.08	232.00	-2.1	4,877	-0.04%
2023/05/22	3	230.00	3	229.50	228.50	0	5,161	0.00%
2023/05/19	0.1	223.00	1	230.00	223.50	-0.9	5,168	-0.02%
2023/05/18	1.1	228.00	0	0.00	227.00	1.1	5,181	0.02%
2023/05/17	0.5	228.47	0	0.00	229.00	0.5	5,214	0.01%
2023/05/16	0.3	223.60	0	0.00	226.00	0.3	5,274	0.00%
2023/05/15	2.2	221.45	0	0.00	221.00	2.2	5,360	0.04%
2023/05/12	4.7	225.51	0	0.00	224.00	4.7	5,465	0.09%
2023/05/11	0.1	237.50	0	0.00	237.00	0.1	5,589	0.00%
2023/05/10	0	240.50	0	0.00	242.50	0	5,879	0.00%
2023/05/09	7	241.00	8	239.06	239.50	-1	6,013	-0.02%
2023/05/08	6.3	240.80	0	0.00	239.50	6.3	6,142	0.10%
2023/05/04	2	247.25	2	248.00	247.00	0	6,290	0.00%
2023/05/03	0.2	247.50	1	246.00	245.50	-0.8	6,438	-0.01%
2023/04/28	0.1	242.50	0	0.00	241.00	0.1	6,638	0.00%
2023/04/27	10	238.95	0.1	239.50	238.00	10	6,675	0.15%
2023/04/26	6.2	239.47	5	240.00	239.50	1.2	6,749	0.02%
2023/04/25	21.2	247.62	16	240.00	242.00	5.2	6,763	0.08%
2023/04/24	9	253.61	7	254.29	251.00	2	6,839	0.03%
2023/04/21	7	260.21	3.2	263.14	253.00	3.8	6,882	0.06%
2023/04/20	13	282.81	5	277.30	270.50	8	6,820	0.12%
2023/04/19	7	282.21	6.7	281.55	281.00	0.3	6,745	0.00%
2023/04/17	0	0.00	1	275.50	275.00	-1	6,722	-0.01%
2023/04/13	71.7	281.43	1.3	272.62	279.00	70.4	6,768	1.04%
2023/04/12	1	270.50	1	270.00	270.00	0	6,699	0.00%
2023/04/11	1	268.50	2	268.00	267.00	-1	6,935	-0.01%
2023/04/10	0	0.00	2	268.00	267.50	-2	7,068	-0.03%
2023/04/07	0	0.00	1.1	270.73	272.50	-1.1	7,142	-0.02%
2023/04/06	1.4	267.97	3.2	273.95	271.50	-1.8	7,293	-0.02%
2023/03/31	0	0.00	2	273.25	267.00	-2	7,420	-0.03%
2023/03/30	1	268.00	1	267.50	270.50	0	7,521	0.00%
2023/03/29	3	265.00	4	268.13	270.50	-1	7,523	-0.01%
2023/03/28	1.2	262.46	0	0.00	261.50	1.2	7,530	0.02%
2023/03/27	1.3	267.85	4	269.63	269.00	-2.7	7,510	-0.04%
2023/03/24	0	0.00	2	267.00	269.00	-2	7,561	-0.03%
2023/03/23	7.3	265.24	5	266.70	261.50	2.3	7,602	0.03%
2023/03/22	1	259.50	1	257.00	260.50	0	7,652	0.00%
2023/03/20	2	251.00	0	0.00	254.50	2	7,799	0.03%
2023/03/17	0.3	251.50	0	0.00	254.00	0.3	7,964	0.00%
2023/03/16	2.2	258.86	3	256.00	250.50	-0.8	8,051	-0.01%
2023/03/15	1	258.00	1	258.50	260.00	0	8,245	0.00%
2023/03/14	1	254.00	0	0.00	253.50	1	8,611	0.01%
2023/03/13	0.2	249.50	0.2	255.00	256.50	0	8,663	0.00%
2023/03/10	4	259.00	6	258.83	258.50	-2	8,801	-0.02%
2023/03/09	2	263.75	1	264.00	264.00	1	8,933	0.01%
2023/03/08	6	266.83	6	264.50	264.00	0	9,027	0.00%
2023/03/07	9.2	269.41	7	267.57	267.00	2.2	9,226	0.02%
2023/03/06	12	265.63	11	264.77	269.50	1	9,523	0.01%
2023/03/03	9	268.94	9	266.00	267.00	0	9,807	0.00%
2023/03/02	5	262.00	5	265.30	270.50	0	10,128	0.00%
2023/03/01	11.1	262.28	10	261.50	261.00	1.1	10,406	0.01%
2023/02/24	5.2	267.75	0	0.00	262.00	5.2	10,537	0.05%
2023/02/23	6	265.75	6	266.50	266.50	0	10,644	0.00%
2023/02/22	7.1	271.26	6	267.33	266.00	1.1	10,847	0.01%
2023/02/21	2	277.00	2	278.75	276.00	0	10,908	0.00%
2023/02/20	11	288.77	8	291.56	280.00	3	10,971	0.03%
2023/02/17	4	276.75	4	277.25	275.50	0	10,752	0.00%
2023/02/16	2	273.50	2	276.75	276.00	0	10,823	0.00%
2023/02/15	6	274.50	7	272.36	271.50	-1	11,086	-0.01%
2023/02/14	13	277.46	9.4	271.91	271.00	3.6	11,150	0.03%
2023/02/13	27.6	283.08	7	283.71	278.00	20.6	11,115	0.19%
2023/02/10	10	287.40	12	287.50	290.00	-2	11,131	-0.02%
2023/02/09	74	294.69	52	289.92	284.00	22	11,049	0.20%
2023/02/08	18	284.33	52.4	288.56	288.00	-34.4	10,875	-0.32%
2023/02/07	4	271.75	6	270.08	273.00	-2	10,684	-0.02%
2023/02/06	10	266.45	8	269.25	265.00	2	10,695	0.02%
2023/02/03	6	266.67	6	265.08	263.00	0	10,683	0.00%
2023/02/02	0	0.00	2	264.50	264.50	-2	10,651	-0.02%
2023/02/01	3	265.33	4	266.50	260.50	-1	10,761	-0.01%
2023/01/31	54	263.01	1.1	253.55	269.00	52.9	10,777	0.49%
2023/01/30	1	247.00	0	0.00	250.50	1	10,740	0.01%
2023/01/17	0	0.00	5	244.10	244.50	-5	10,783	-0.05%
2023/01/16	2	233.75	3	239.67	241.00	-1	10,750	-0.01%
2023/01/13	4	227.25	2	227.50	232.00	2	10,720	0.02%
2023/01/12	10.2	229.73	5	227.60	226.50	5.2	10,813	0.05%
2023/01/11	0	0.00	2	239.50	237.00	-2	10,723	-0.02%
2023/01/10	5.1	239.21	3	238.00	238.00	2.1	10,760	0.02%
2023/01/09	0	0.00	1	246.50	245.00	-1	10,832	-0.01%
2023/01/06	2	241.50	1	242.50	241.50	1	10,935	0.01%
2023/01/05	4	242.75	3	244.67	240.00	1	11,118	0.01%
2023/01/04	5.1	243.49	5	240.30	240.00	0.1	11,199	0.00%
2023/01/03	6	244.75	2	245.25	244.50	4	11,324	0.04%
2022/12/30	10	247.95	8	248.19	245.50	2	11,476	0.02%
2022/12/29	10.9	245.38	8	246.38	243.00	2.9	11,646	0.02%
2022/12/28	7	263.00	5.2	263.41	257.00	1.8	11,562	0.02%
2022/12/27	7	258.36	4	257.88	264.50	3	11,544	0.03%
2022/12/26	7	265.79	5	260.40	258.00	2	11,625	0.02%
2022/12/23	31	259.55	8	260.31	259.50	23	11,716	0.20%
2022/12/22	3	250.00	2.1	254.79	262.50	1	11,692	0.01%
2022/12/21	2	242.75	1	239.00	239.00	1	11,701	0.01%
2022/12/20	5	237.10	6.3	242.67	236.50	-1.3	11,919	-0.01%
2022/12/19	2	243.00	0	0.00	241.50	2	12,043	0.02%
2022/12/16	5.1	246.21	1.1	245.59	243.00	4	12,263	0.03%
2022/12/15	15	249.53	13.5	248.81	247.00	1.5	12,360	0.01%
2022/12/14	6.1	251.89	6	257.42	259.00	0.1	12,351	0.00%
2022/12/13	6	259.25	6	260.58	253.50	0	12,268	0.00%
2022/12/12	7	256.57	7	257.86	257.00	0	12,371	0.00%
2022/12/09	9	263.67	6	260.00	260.00	3	12,416	0.02%
2022/12/08	7.1	269.99	4	268.38	267.00	3.1	12,636	0.02%
2022/12/07	14.2	276.46	15.7	271.59	275.00	-1.5	12,518	-0.01%
2022/12/06	24.3	292.18	27	291.26	279.00	-2.8	12,241	-0.02%
2022/12/05	10	295.05	5	295.60	297.00	5	11,852	0.04%
2022/12/02	7	296.57	11	298.09	294.50	-4	11,746	-0.03%
2022/12/01	12.3	293.74	9	290.56	291.50	3.3	11,544	0.03%
2022/11/30	8.1	288.36	1	288.00	286.00	7.1	11,421	0.06%
2022/11/29	6.1	292.15	9	291.44	287.00	-2.9	11,327	-0.03%
2022/11/28	23	292.07	10	293.50	295.00	13	11,112	0.12%
2022/11/25	26.2	297.35	17	291.82	281.00	9.2	10,804	0.09%
2022/11/24	20	287.23	5	285.30	290.00	15	10,449	0.14%
2022/11/23	2	282.25	27	282.19	289.50	-25	10,134	-0.25%
2022/11/22	9	267.67	5	265.10	263.50	4	9,856	0.04%
2022/11/21	10	275.10	4	273.75	272.00	6	9,850	0.06%
2022/11/18	1	267.50	8	270.06	275.00	-7	10,149	-0.07%
2022/11/17	15	260.77	5	260.60	259.00	10	10,200	0.10%
2022/11/16	2	253.25	3	255.67	256.50	-1	10,018	-0.01%
2022/11/15	1	250.00	0	0.00	249.50	1	9,875	0.01%
2022/11/14	3.1	249.34	9	248.72	250.00	-5.9	9,882	-0.06%
2022/11/11	11	255.86	12.5	254.53	252.50	-1.5	9,777	-0.02%
2022/11/10	4	247.88	9	249.28	243.00	-5	9,480	-0.05%
2022/11/09	6	245.42	8.1	243.62	243.50	-2.1	9,408	-0.02%
2022/11/08	7	252.16	3	246.33	243.00	4	9,350	0.04%
2022/11/07	4	248.50	4	247.88	246.00	0	9,252	0.00%
2022/11/04	1	248.00	7	247.21	247.50	-6	9,160	-0.07%
2022/11/03	8	243.00	11	245.36	246.00	-3	9,077	-0.03%
2022/11/02	9	242.17	1	242.50	242.00	8	8,948	0.09%
2022/11/01	6	238.75	5	240.70	239.50	1	8,813	0.01%
2022/10/31	0.1	230.00	0	0.00	228.00	0.1	8,684	0.00%
2022/10/28	5	225.60	7	226.36	223.50	-2	8,605	-0.02%
2022/10/27	3	223.00	4	225.13	232.00	-1	8,456	-0.01%
2022/10/26	2	207.25	1.7	212.26	211.00	0.3	8,310	0.00%
2022/10/25	2	215.00	2	217.75	210.50	0	8,172	0.00%
2022/10/24	0	0.00	0	217.00	216.00	0	8,071	0.00%
2022/10/21	2	219.75	2	218.50	215.00	0	8,033	0.00%
2022/10/20	6	222.58	6.1	224.20	227.50	-0.1	7,981	0.00%
2022/10/19	13	238.31	8	232.50	231.50	5	7,930	0.06%
2022/10/18	3	242.00	2	236.75	235.00	1	8,021	0.01%
2022/10/17	1.1	231.36	9	230.50	239.00	-7.9	7,948	-0.10%
2022/10/14	6	242.67	5	244.50	243.50	1	7,828	0.01%
2022/10/13	9	248.78	6	239.50	234.50	3	7,680	0.04%
2022/10/12	7	249.29	8.2	245.01	252.00	-1.2	7,490	-0.02%
2022/10/11	6	251.17	6.8	249.79	244.50	-0.8	7,338	-0.01%
2022/10/07	16	262.69	19	262.71	257.00	-3	7,142	-0.04%
2022/10/06	10	259.45	8	260.19	259.50	2	6,921	0.03%
2022/10/05	6.3	242.44	7	245.29	245.50	-0.7	6,664	-0.01%
2022/10/04	9	240.11	9.2	239.13	240.00	-0.2	6,523	0.00%
2022/10/03	3.9	245.64	4.7	237.66	233.50	-0.8	6,429	-0.01%
2022/09/30	6	242.92	8	242.44	252.50	-2	6,262	-0.03%
2022/09/29	8	245.25	5.3	246.81	248.50	2.7	6,058	0.04%
2022/09/28	4	234.25	5.1	230.30	226.00	-1.1	6,101	-0.02%
2022/09/27	8.3	236.37	9	238.11	242.50	-0.7	5,982	-0.01%
2022/09/26	16	254.59	12.2	256.38	245.50	3.8	5,789	0.07%
2022/09/23	16	266.47	19	264.50	267.00	-3	5,652	-0.05%
2022/09/22	11	258.73	5	258.00	259.50	6	5,536	0.11%
2022/09/21	2.2	254.59	1	254.50	256.00	1.2	5,413	0.02%
2022/09/20	0	0.00	1	262.50	260.00	-1	5,457	-0.02%
2022/09/19	3	263.33	16	259.91	260.50	-13	5,550	-0.23%
2022/09/16	2.1	275.57	2	273.00	271.50	0.1	5,538	0.00%
2022/09/15	31	294.02	31.2	290.34	272.50	-0.2	5,476	0.00%
2022/09/14	1	293.50	3	294.16	293.50	-2	5,213	-0.04%
2022/09/13	1	286.50	0	0.00	285.00	1	5,377	0.02%
2022/09/02	10	290.50	0	0.00	290.00	10	6,020	0.17%
2022/09/01	0	294.00	0	0.00	298.00	0	6,041	0.00%
2022/08/31	35	300.50	4	297.50	296.00	31	6,113	0.51%
2022/08/30	36	281.93	8	286.75	283.50	28	6,091	0.46%
2022/08/29	33	285.95	2	285.50	284.00	31	6,049	0.51%
2022/08/26	19	283.99	9.1	284.01	284.00	10	6,011	0.17%
2022/08/25	15.6	253.34	124	250.76	260.00	-108.4	5,879	-1.84%	大賣/鉅額交易
2022/08/24	119	242.25	21.5	241.48	242.50	97.5	5,411	1.80%	大買/
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	2	182.25	2.2	179.47	182.50	-0.2	5,540	0.00%
2022/08/18	1	173.50	4	172.38	172.50	-3	5,483	-0.05%
2022/08/17	3	171.83	4	171.50	170.00	-1	5,480	-0.02%
2022/08/16	3.1	172.52	1	174.00	172.00	2.1	5,474	0.04%
2022/08/15	3	172.50	6	171.83	173.50	-3	5,445	-0.06%
2022/08/12	11	173.05	0	0.00	171.00	11	5,465	0.20%
2022/08/11	3.1	170.49	1	169.50	169.50	2.1	5,443	0.04%
2022/08/09	1	170.50	1	171.00	170.50	0	5,486	0.00%
2022/08/08	1	172.97	1	170.00	171.00	0	5,499	0.00%
2022/08/05	1	172.00	1	173.00	175.50	0	5,508	0.00%
2022/08/04	0.1	167.50	0.1	171.00	170.50	0	5,515	0.00%
2022/08/02	0.1	178.29	0	0.00	174.50	0.1	5,476	0.00%
2022/08/01	0.1	184.00	1	183.00	183.50	-0.9	5,417	-0.02%
2022/07/28	1	191.00	2	187.50	189.00	-1	5,378	-0.02%
2022/07/27	2	185.25	2	184.50	186.00	0	5,356	0.00%
2022/07/26	7.1	192.75	10	190.75	186.00	-2.9	5,374	-0.05%
2022/07/25	10	192.70	12.5	194.87	191.50	-2.5	5,264	-0.05%
2022/07/22	3	186.83	3.1	183.13	186.00	-0.1	5,086	0.00%
2022/07/21	5.1	181.12	2.1	180.52	183.00	3	5,044	0.06%
2022/07/20	2	175.25	0	0.00	175.00	2	5,017	0.04%
2022/07/14	1	168.00	1	167.50	169.50	0	5,183	0.00%
2022/07/11	1	171.00	4	170.00	170.00	-3	5,144	-0.06%
2022/07/08	3	168.50	0	0.00	168.00	3	5,123	0.06%
2022/07/07	4	165.25	4	165.62	168.50	0	5,106	0.00%
2022/07/06	9.1	176.87	9.1	171.01	167.00	0	5,043	0.00%
2022/07/05	3	168.17	4.1	170.83	174.00	-1.1	4,805	-0.02%
2022/07/04	6.1	159.63	6	159.17	158.50	0.1	4,743	0.00%
2022/07/01	0.7	172.57	0	0.00	169.00	0.7	4,661	0.02%
2022/06/30	1	179.50	15	182.40	175.50	-14	4,584	-0.31%
2022/06/29	6.1	193.09	6	192.17	194.00	0.1	4,421	0.00%
2022/06/28	7	192.64	8	194.00	188.50	-1	4,393	-0.02%
2022/06/27	9.2	206.07	11	203.05	203.00	-1.8	4,263	-0.04%
2022/06/24	12	207.13	11.1	206.44	210.00	0.9	4,158	0.02%
2022/06/23	2	200.75	2	197.25	197.00	0	3,977	0.00%
2022/06/22	1	200.00	1	197.50	197.00	0	3,908	0.00%
2022/06/21	7	201.43	9.1	199.68	200.00	-2.1	3,759	-0.06%
2022/06/20	19	196.53	14	196.29	189.50	5	3,582	0.14%
2022/06/17	11	192.68	10	191.40	194.00	1	3,349	0.03%
2022/06/16	26	189.27	11	191.45	192.00	15	3,257	0.46%
2022/06/15	5	182.00	8	180.63	180.50	-3	3,170	-0.09%
2022/06/14	1.2	168.63	10	166.50	172.00	-8.8	3,083	-0.29%
2022/06/13	1.2	174.89	7	172.07	172.00	-5.9	3,072	-0.19%
2022/06/10	7	183.00	9	181.89	180.50	-2	3,038	-0.07%
2022/06/09	6	176.50	0	0.00	181.00	6	3,000	0.20%
2022/06/08	0	0.00	4	173.00	171.50	-4	2,908	-0.14%
2022/06/07	4	171.50	0	0.00	171.50	4	2,923	0.14%
2022/06/06	0.2	178.75	25	176.50	175.00	-24.8	2,920	-0.85%
2022/06/02	2	183.00	2	182.50	181.00	0	2,907	0.00%
2022/06/01	2.1	186.00	2	187.00	183.50	0	2,916	0.00%
2022/05/31	6.1	185.55	4.1	187.98	189.50	2	2,896	0.07%
2022/05/30	1	179.50	0.1	184.00	184.00	1	2,518	0.04%
2022/05/27	0.1	182.00	0	0.00	184.00	0.1	2,481	0.00%
2022/05/26	8	180.88	1.1	181.09	181.00	6.9	2,461	0.28%
2022/05/25	0.1	176.50	2	176.00	177.50	-1.9	2,439	-0.08%
2022/05/24	8.1	180.04	8	178.00	176.50	0.1	2,455	0.00%
2022/05/23	4	179.75	4	181.75	180.00	0	2,449	0.00%
2022/05/20	2	179.50	2	180.00	180.50	0	2,465	0.00%
2022/05/19	0	0.00	2	177.50	177.50	-2	2,435	-0.08%
2022/05/18	2	182.50	2	181.50	181.50	0	2,433	0.00%
2022/05/17	0.3	181.67	5	181.90	180.00	-4.7	2,431	-0.19%
2022/05/13	1	190.00	0	0.00	185.00	1	2,439	0.04%
2022/05/12	4	191.00	4	187.25	187.00	0	2,418	0.00%
2022/05/11	1	187.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	2	184.75	2	185.00	186.00	0	2,394	0.00%
2022/05/06	1.2	194.63	0	0.00	195.50	1.2	2,409	0.05%
2022/05/05	0	0.00	10	200.50	199.00	-10	2,415	-0.41%
2022/05/03	11.1	204.87	1	202.50	200.50	10.1	2,428	0.42%
2022/04/29	0	0.00	0.2	198.74	194.50	-0.2	2,379	-0.01%
2022/04/28	1	196.00	0	0.00	196.00	1	2,374	0.04%
2022/04/26	2	197.50	2.9	196.81	196.50	-0.9	2,361	-0.04%
2022/04/25	4	205.50	6	206.75	199.00	-2	2,342	-0.09%
2022/04/22	4.2	211.88	5	213.60	207.50	-0.8	2,314	-0.03%
2022/04/21	3	206.33	3	213.65	216.50	0	2,211	0.00%
2022/04/20	2	197.75	6	196.67	197.00	-4	2,144	-0.19%
2022/04/19	3	198.17	0.5	199.00	197.50	2.5	2,158	0.12%
2022/04/18	0.1	199.00	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	0.1	199.50	0	0.00	198.50	0.1	2,158	0.00%
2022/04/14	9.1	202.49	0	0.00	200.50	9.1	2,180	0.41%
2022/04/13	1	201.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	3	201.50	2	200.50	200.50	1	2,175	0.05%
2022/04/11	0.4	203.00	5	202.10	201.00	-4.6	2,163	-0.21%
2022/04/07	3.2	210.09	0	0.00	208.50	3.2	2,188	0.14%
2022/04/06	0.3	207.53	4	207.00	210.00	-3.7	2,174	-0.17%
2022/03/31	1.3	218.73	0.8	214.00	214.50	0.5	2,174	0.02%
2022/03/30	2	229.25	1	228.50	228.00	1	2,120	0.05%
2022/03/29	2	237.25	0.1	231.00	233.50	1.9	2,090	0.09%
2022/03/28	2	226.50	1	223.00	223.00	1	2,013	0.05%
2022/03/25	2	225.75	3	226.33	223.00	-1	2,011	-0.05%
2022/03/24	1	229.00	1	226.00	226.00	0	2,007	0.00%
2022/03/21	2	230.00	2	229.25	226.50	0	2,063	0.00%
2022/03/18	1	221.00	0	0.00	228.50	1	2,096	0.05%
2022/03/15	0	0.00	3.1	201.82	200.50	-3.1	2,025	-0.15%
2022/03/14	1	208.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	1	210.50	1	210.50	211.00	0	2,078	0.00%
2022/03/10	3	217.67	0	0.00	216.00	3	2,128	0.14%
2022/03/09	3	213.00	0	0.00	212.00	3	2,133	0.14%
2022/03/08	1.1	215.00	0	0.00	214.50	1.1	2,144	0.05%
2022/03/07	4.1	231.08	2	228.00	224.50	2.1	2,176	0.10%
2022/03/04	1.2	243.00	5.8	241.57	241.00	-4.7	2,213	-0.21%
2022/03/02	0	0.00	1	251.50	252.50	-1	2,472	-0.04%
2022/03/01	0	0.00	1	251.50	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	1	245.00	247.50	-1	2,822	-0.04%
2022/02/24	3.6	247.32	3	245.67	241.50	0.6	2,928	0.02%
2022/02/23	1	255.00	3	256.17	258.00	-2	2,994	-0.07%
2022/02/22	1	256.00	0	0.00	253.50	1	3,072	0.03%
2022/02/18	0	0.00	1	258.00	259.00	-1	3,190	-0.03%
2022/02/17	3	255.17	4	254.75	255.50	-1	3,189	-0.03%
2022/02/16	0	0.00	2	251.75	259.00	-2	3,164	-0.06%
2022/02/14	1	245.50	1	247.50	243.00	0	3,164	0.00%
2022/02/11	2	248.75	2	251.75	245.50	0	3,165	0.00%
2022/02/10	1	254.00	0	0.00	251.00	1	3,173	0.03%
2022/02/09	1	257.00	1	258.00	255.00	0	3,201	0.00%
2022/02/08	0	0.00	1.1	251.82	258.00	-1.1	3,217	-0.03%
2022/02/07	1	235.50	4	241.38	246.00	-3	3,244	-0.09%
2022/01/26	2	231.50	3	234.50	239.00	-1	3,366	-0.03%
2022/01/25	6.1	231.68	0.9	230.00	229.50	5.2	3,372	0.15%
2022/01/24	5.1	231.67	3	236.67	237.00	2.1	3,368	0.06%
2022/01/21	7.2	242.99	10	239.50	239.50	-2.8	3,372	-0.08%
2022/01/20	8	248.13	6.8	245.44	245.50	1.2	3,411	0.04%
2022/01/19	2	248.25	2	246.00	246.00	0	3,432	0.00%
2022/01/17	5	246.40	6	250.58	251.50	-1	3,479	-0.03%
2022/01/14	2	247.25	2	243.25	243.50	0	3,475	0.00%
2022/01/13	2	256.00	0	0.00	255.00	2	3,491	0.06%
2022/01/12	2.1	255.64	0	0.00	253.50	2.1	3,535	0.06%
2022/01/11	1	261.00	1	258.50	258.50	0	3,684	0.00%
2022/01/10	1	265.00	2	265.75	265.00	-1	3,884	-0.03%
2022/01/07	10.2	262.55	3	266.33	265.00	7.2	4,036	0.18%
2022/01/06	1.2	275.00	12	272.25	267.00	-10.8	4,106	-0.26%
2022/01/05	1	281.00	1	275.50	275.50	0	4,098	0.00%
2022/01/04	0	0.00	1	278.50	277.00	-1	4,171	-0.02%
2022/01/03	5	279.10	1	278.00	278.00	4	4,169	0.10%
2021/12/30	1.1	287.50	1	287.50	287.50	0.1	4,172	0.00%
2021/12/28	3	286.50	2	289.25	287.50	1	4,165	0.02%
2021/12/27	1.1	286.91	1	280.50	280.50	0.1	4,155	0.00%
2021/12/24	0.2	288.75	2	290.00	287.00	-1.8	4,150	-0.04%
2021/12/23	0	0.00	1	285.50	291.00	-1	4,139	-0.02%
2021/12/22	1.1	285.50	0	0.00	285.00	1.1	4,134	0.03%
2021/12/21	2	280.00	0	0.00	287.00	2	4,126	0.05%
2021/12/20	0.1	288.50	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	2.1	302.00	7	297.21	291.50	-4.9	4,099	-0.12%
2021/12/16	2.1	288.57	1	292.50	288.50	1.1	4,111	0.03%
2021/12/15	1	290.00	0	0.00	288.50	1	4,132	0.02%
2021/12/14	8.7	289.85	3	299.34	285.00	5.7	4,111	0.14%
2021/12/13	2.1	304.45	1	303.00	301.50	1.1	4,023	0.03%
2021/12/10	6.1	301.33	7	303.29	302.00	-0.9	4,003	-0.02%
2021/12/09	2.3	299.20	1	301.00	297.50	1.3	3,954	0.03%
2021/12/08	26	307.56	15.1	307.91	300.50	10.9	3,946	0.28%
2021/12/07	4.2	296.15	3.4	295.24	295.00	0.8	3,877	0.02%
2021/12/06	5	299.10	7.1	300.30	296.50	-2.1	3,858	-0.05%
2021/12/03	0	0.00	2	288.75	291.00	-2	3,806	-0.05%
2021/12/02	2.1	292.74	4	295.13	289.50	-1.9	3,796	-0.05%
2021/12/01	8	295.69	1	297.00	289.00	7	3,773	0.19%
2021/11/30	1	278.50	0	0.00	297.50	1	3,724	0.03%
2021/11/29	6.2	282.82	2	297.00	275.50	4.2	3,654	0.11%
2021/11/26	5	308.90	4	312.11	306.00	1	3,511	0.03%
2021/11/25	15.1	308.87	2	317.25	298.00	13.1	3,390	0.39%
2021/11/24	5	311.90	5.1	313.31	326.50	-0.1	3,206	0.00%
2021/11/23	72	313.28	1	313.50	297.00	71	3,159	2.25%
2021/11/22	4.1	297.92	2.2	297.46	299.50	1.8	3,066	0.06%
2021/11/19	5	278.40	5	277.40	283.00	0	2,965	0.00%
2021/11/18	33	271.03	24.2	278.95	282.50	8.8	2,880	0.31%
2021/11/17	4	256.25	1	255.50	257.00	3	2,743	0.11%
2021/11/16	0	0.00	1	254.00	252.00	-1	2,732	-0.04%
2021/11/12	2	254.75	0	0.00	256.50	2	2,734	0.07%
2021/11/11	1	246.00	1	246.00	245.50	0	2,711	0.00%
2021/11/10	0	0.00	1	256.00	250.00	-1	2,702	-0.04%
2021/11/09	1	250.00	0	0.00	254.00	1	2,700	0.04%
2021/11/08	1	243.00	0	0.00	244.50	1	2,702	0.04%
2021/11/04	4	243.50	1	243.00	243.00	3	2,653	0.11%
2021/11/03	7.2	254.76	2	250.00	250.00	5.2	2,616	0.20%
2021/11/02	0	0.00	2.4	273.13	277.50	-2.4	2,491	-0.10%
2021/10/29	1	261.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	1	269.50	0.2	257.50	269.50	0.8	2,483	0.03%
2021/10/27	2.3	250.33	0	0.00	245.00	2.3	2,437	0.09%
2021/10/26	1	263.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	2	263.00	1	261.50	266.00	1	2,451	0.04%
2021/10/22	3	250.17	0	249.00	254.50	3	2,448	0.12%
2021/10/21	2	245.06	0	0.00	255.00	2	2,459	0.08%
2021/10/20	5	244.30	1.2	250.46	255.00	3.8	2,418	0.16%
2021/10/19	1.1	230.27	2.1	233.62	239.00	-1	2,374	-0.04%
2021/10/18	8	221.00	4.3	229.86	233.00	3.7	2,220	0.17%
2021/10/15	6	200.42	1.1	205.91	214.50	4.9	2,027	0.24%
2021/10/14	1	183.00	4.1	190.90	197.00	-3.1	1,915	-0.16%
2021/10/13	4	179.50	5	178.70	179.50	-1	1,813	-0.06%
2021/10/12	2	179.75	4.1	180.34	180.50	-2.1	1,802	-0.12%
2021/10/07	3	168.67	1	167.00	167.50	2	1,747	0.11%
2021/10/06	1.2	169.87	0	0.00	166.00	1.2	1,734	0.07%
2021/10/05	1	173.50	0	0.00	172.00	1	1,741	0.06%
2021/10/04	0	0.00	57	180.10	177.00	-57	1,739	-3.28%
2021/10/01	2.1	183.00	0	0.00	183.00	2.1	1,741	0.12%
2021/09/30	12	185.04	0	0.00	185.00	12	1,754	0.68%
2021/09/29	11.1	185.60	0	0.00	185.00	11.1	1,788	0.62%
2021/09/28	35	190.26	0	0.00	189.50	35	1,813	1.93%
2021/09/27	1	190.50	0	0.00	190.00	1	1,844	0.05%
2021/09/24	1	191.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	1	197.50	12	190.58	192.50	-11	1,957	-0.56%
2021/09/22	12	185.58	1	188.00	184.50	11	1,946	0.57%
2021/09/17	1.1	183.12	0	0.00	183.00	1.1	1,966	0.06%
2021/09/16	1	187.00	0	0.00	183.50	1	1,971	0.05%
2021/09/13	1	190.50	0	0.00	189.50	1	2,017	0.05%
2021/09/07	1	195.00	2	197.25	195.00	-1	2,076	-0.05%
2021/09/03	2	193.25	0	0.00	191.50	2	2,220	0.09%
2021/09/02	2	192.50	0	0.00	191.00	2	2,325	0.09%
2021/08/30	1	193.50	0	0.00	191.00	1	2,448	0.04%
2021/08/27	8	195.81	6	199.08	195.50	2	2,478	0.08%
2021/08/26	3	186.00	2	191.50	198.50	1	2,377	0.04%
2021/08/25	1	180.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	183.50	0	0.00	182.00	1	2,375	0.04%
2021/08/19	1.1	182.21	4	185.00	185.00	-2.9	2,507	-0.11%
2021/08/18	2	189.25	2	189.00	189.00	0	2,548	0.00%
2021/08/17	2	193.25	0	0.00	190.00	2	2,560	0.08%
2021/08/12	5	189.50	5	190.50	193.00	0	2,629	0.00%
2021/08/11	0	0.00	0.1	187.00	186.00	-0.1	2,648	-0.01%
2021/08/10	2	189.00	0	0.00	188.00	2	2,732	0.07%
2021/08/09	1	198.00	0	0.00	191.00	1	2,839	0.04%
2021/08/05	4	201.50	3	203.50	200.00	1	2,990	0.03%
2021/08/03	0	0.00	1	197.00	198.00	-1	3,205	-0.03%
2021/08/02	3	197.00	0	0.00	195.00	3	3,261	0.09%
2021/07/29	0	0.00	3.1	189.97	193.00	-3.1	3,319	-0.09%
2021/07/27	4.1	186.05	1	188.50	185.00	3.1	3,317	0.09%
2021/07/26	1.1	193.64	0	0.00	192.50	1.1	3,381	0.03%
2021/07/22	0.1	196.00	1	195.00	195.50	-0.9	3,532	-0.03%
2021/07/21	2	200.50	1	200.03	197.00	1	3,559	0.03%
2021/07/20	5	206.70	0	0.00	201.50	5	3,588	0.14%
2021/07/16	2	205.50	0	0.00	204.50	2	3,616	0.06%
2021/07/15	0	0.00	1	206.50	206.50	-1	3,641	-0.03%
2021/07/12	0	0.00	4	207.00	209.00	-4	3,690	-0.11%
2021/07/09	2	210.75	0	0.00	207.50	2	3,683	0.05%
2021/07/08	1	210.50	0	0.00	209.00	1	3,712	0.03%
2021/07/07	0.2	211.00	0	0.00	209.50	0.2	3,724	0.01%
2021/07/06	2	212.25	0	0.00	211.00	2	3,739	0.05%
2021/07/05	2	219.00	0	0.00	219.00	2	3,756	0.05%
2021/07/02	2	230.50	0	0.00	225.00	2	3,753	0.05%
2021/07/01	2	231.25	0	0.00	227.50	2	3,753	0.05%
2021/06/30	1	223.50	2	224.75	232.00	-1	3,737	-0.03%
2021/06/29	1.1	221.27	0	0.00	219.00	1.1	3,729	0.03%
2021/06/28	0	0.00	1	220.00	221.00	-1	3,759	-0.03%
2021/06/25	0.1	210.50	0	213.00	211.00	0.1	3,815	0.00%
2021/06/18	2.1	224.29	2.5	220.70	221.00	-0.4	4,037	-0.01%
2021/06/17	0	0.00	1	220.00	218.00	-1	4,021	-0.02%
2021/06/11	1	230.50	1	235.00	222.50	0	4,046	0.00%
2021/06/10	6	220.42	1.1	215.09	232.50	4.9	3,944	0.12%
2021/06/09	3	211.50	1	222.00	211.50	2	3,939	0.05%
2021/06/04	1	206.00	0	0.00	206.00	1	3,813	0.03%
2021/06/01	0	0.00	1	205.50	206.50	-1	3,770	-0.03%
2021/05/31	1	204.00	2	202.50	204.50	-1	3,762	-0.03%
2021/05/27	0	0.00	1	215.00	207.00	-1	3,787	-0.03%
2021/05/26	1	213.00	0	0.00	213.00	1	3,736	0.03%
2021/05/24	1	205.50	0	0.00	204.00	1	4,305	0.02%
2021/05/19	0.1	203.00	0	0.00	201.50	0.1	4,638	0.00%
2021/05/18	3	200.00	2.1	205.79	208.00	0.9	4,650	0.02%
2021/05/14	17	221.94	16	221.91	216.50	1	4,659	0.02%
2021/05/13	13	225.38	13	225.19	218.00	0	4,622	0.00%
2021/05/12	0	0.00	0.1	241.50	221.50	-0.1	4,591	0.00%
2021/05/11	2	227.50	3	225.50	225.50	-1	4,442	-0.02%
2021/05/10	1	237.50	1	229.50	229.50	0	4,431	0.00%
2021/05/07	1	217.50	1.7	231.47	235.00	-0.7	4,396	-0.02%
2021/05/06	1.1	219.91	0	0.00	214.00	1.1	4,359	0.03%
2021/05/05	2	220.25	3	219.83	219.00	-1	4,368	-0.02%
2021/05/04	0.1	221.50	0	0.00	220.00	0.1	4,385	0.00%
2021/05/03	2.1	235.55	2	243.75	232.50	0.1	4,357	0.00%
2021/04/29	4	235.13	0	0.00	236.00	4	4,298	0.09%
2021/04/28	4	231.75	2	236.00	225.50	2	4,273	0.05%
2021/04/27	2	217.50	2.1	232.14	235.00	-0.1	4,205	0.00%
2021/04/26	4.1	214.77	1	214.04	214.00	3.1	4,207	0.07%
2021/04/23	1	227.00	0.1	220.00	218.50	1	4,268	0.02%
2021/04/22	2	235.75	1	228.50	227.00	1	4,327	0.02%
2021/04/21	1	236.50	0	236.00	235.50	1	4,405	0.02%
2021/04/20	0.1	234.00	0	0.00	234.50	0.1	4,460	0.00%
2021/04/19	2	238.00	0	0.00	234.50	2	4,516	0.04%
2021/04/16	0.1	241.00	0	242.50	241.50	0.1	4,537	0.00%
2021/04/15	1	242.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	248.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	5	256.10	4	250.00	250.00	1	4,562	0.02%
2021/04/12	5	255.70	5	254.40	254.00	0	4,570	0.00%
2021/04/09	0	0.00	1	249.00	253.00	-1	4,603	-0.02%
2021/04/08	5.1	254.56	5	252.70	252.00	0.1	4,658	0.00%
2021/04/07	4	261.75	4	258.00	258.00	0	4,685	0.00%
2021/04/06	1	258.00	1	262.00	259.00	0	4,743	0.00%
2021/04/01	1	268.00	1	270.00	267.00	0	4,772	0.00%
2021/03/31	3	270.00	1	264.50	264.50	2	4,761	0.04%
2021/03/30	2	273.50	3.3	278.36	273.00	-1.3	4,714	-0.03%
2021/03/29	0.4	269.75	2.1	277.19	277.00	-1.7	4,642	-0.04%
2021/03/26	1	252.50	0	253.00	252.50	1	4,518	0.02%
2021/03/25	0	0.00	0	255.00	250.00	0	4,553	0.00%
2021/03/24	1.1	255.64	0	0.00	253.50	1.1	4,589	0.02%
2021/03/23	1	252.50	1	254.00	250.00	0	4,732	0.00%
2021/03/22	1	250.50	3.1	249.14	246.50	-2.1	4,817	-0.04%
2021/03/19	1	251.50	0	0.00	251.50	1	4,854	0.02%
2021/03/18	3	264.17	2	260.25	258.00	1	4,961	0.02%
2021/03/17	2	259.75	2	260.50	258.00	0	5,052	0.00%
2021/03/16	0	0.00	1	267.94	261.50	-1	5,156	-0.02%
2021/03/15	3	269.33	3	274.33	262.00	0	5,168	0.00%
2021/03/12	3.1	263.06	0	261.00	261.00	3.1	5,193	0.06%
2021/03/10	1	253.00	0	0.00	252.00	1	5,273	0.02%
2021/03/08	0	0.00	1	254.00	250.00	-1	5,368	-0.02%
2021/03/05	1.1	256.00	0.1	260.00	265.00	1	5,415	0.02%
2021/03/03	2	253.75	2	256.25	255.50	0	5,817	0.00%
2021/03/02	1.1	252.00	4	248.13	245.00	-2.9	5,826	-0.05%
2021/02/26	3	266.83	2	258.00	260.50	1	5,814	0.02%
2021/02/25	19.1	294.17	5.1	303.94	270.00	14	5,776	0.24%
2021/02/24	1	271.48	36	259.69	288.00	-35	5,346	-0.65%
2021/02/23	3.1	265.69	2.2	261.41	262.00	0.9	5,197	0.02%
2021/02/22	0	0.00	1.7	254.00	254.00	-1.7	4,954	-0.03%
2021/02/19	3	222.17	3.1	220.34	231.00	-0.1	5,022	0.00%
2021/02/18	6.1	210.60	5	210.90	210.00	1.1	5,008	0.02%
2021/02/17	5.1	219.44	5	213.60	208.00	0.1	5,015	0.00%
2021/02/05	1	202.50	1.1	219.41	220.00	-0.1	4,968	0.00%
2021/02/04	4	200.38	5	200.30	200.00	-1	4,978	-0.02%
2021/02/03	0.2	202.00	0	0.00	198.50	0.2	5,008	0.00%
2021/02/02	5	185.50	5	192.40	198.00	0	5,037	0.00%
2021/02/01	2.1	184.14	2	184.50	184.50	0.1	5,057	0.00%
2021/01/29	2.4	190.08	0	0.00	184.50	2.4	5,043	0.05%
2021/01/26	1.2	195.88	0	0.00	195.00	1.2	5,186	0.02%
2021/01/25	1	208.00	1	204.50	203.00	0	5,185	0.00%
2021/01/22	0	0.00	0.2	210.57	207.00	-0.2	5,215	0.00%
2021/01/21	1.2	211.17	1.3	206.96	213.50	-0.1	5,289	0.00%
2021/01/20	1.1	209.40	2	207.00	207.00	-1	5,496	-0.02%
2021/01/19	0	0.00	1	207.50	206.00	-1	5,514	-0.02%
2021/01/18	1.2	210.78	0.1	212.00	210.00	1.1	5,560	0.02%
2021/01/15	18.1	196.85	2.1	199.02	199.00	16	5,503	0.29%
2021/01/14	3.3	197.12	3	189.00	189.00	0.3	5,417	0.01%
2021/01/13	1	215.00	0	0.00	202.00	1	5,323	0.02%
2021/01/12	0	0.00	1	222.00	213.50	-1	5,269	-0.02%
2021/01/08	1	222.00	0	0.00	222.50	1	5,218	0.02%
2021/01/05	0	0.00	6	231.00	230.50	-6	5,220	-0.11%
2020/12/31	2	260.75	1	251.50	241.00	1	5,212	0.02%
2020/12/29	0	0.00	2	249.75	242.00	-2	5,073	-0.04%
2020/12/28	2	240.50	2	242.75	244.50	0	5,001	0.00%
2020/12/25	1	231.00	1	232.50	231.00	0	4,950	0.00%
2020/12/24	0	0.00	5	229.10	226.00	-5	4,948	-0.10%
2020/12/23	2	237.00	4	238.13	233.00	-2	4,959	-0.04%
2020/12/22	1	236.00	0	0.00	237.00	1	4,986	0.02%
2020/12/21	0	0.00	1	234.00	233.50	-1	4,990	-0.02%
2020/12/17	18	255.06	11	248.95	240.50	7	5,021	0.14%
2020/12/16	8	248.50	8.9	234.23	248.50	-0.9	4,909	-0.02%
2020/12/14	10	246.00	0.1	252.00	238.50	9.9	5,032	0.20%
2020/12/11	0	0.00	3	221.83	237.50	-3	4,937	-0.06%
2020/12/10	4.1	220.52	4	221.63	216.00	0.1	4,882	0.00%
2020/12/09	7	238.07	2	233.25	234.50	5	4,796	0.10%
2020/12/08	5	237.80	1	232.00	236.00	4	4,776	0.08%
2020/12/07	0.2	263.00	0	0.00	255.50	0.2	4,665	0.00%
2020/12/03	3	262.83	6	262.58	260.00	-3	4,726	-0.06%
2020/12/02	2	271.75	0	0.00	267.50	2	4,730	0.04%
2020/12/01	1	280.00	1	274.50	274.00	0	4,747	0.00%
2020/11/30	4	292.50	1	297.00	286.00	3	4,774	0.06%
2020/11/27	1	287.50	0	0.00	292.00	1	4,452	0.02%
2020/11/26	1	280.00	0	0.00	282.00	1	4,425	0.02%
2020/11/25	1	276.50	0	0.00	276.00	1	4,446	0.02%
2020/11/24	11	277.82	10	276.50	274.50	1	4,451	0.02%
2020/11/20	1	274.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	3	285.67	4	286.25	280.50	-1	4,582	-0.02%
2020/11/18	4	283.38	2	284.00	287.00	2	4,550	0.04%
2020/11/17	0	0.00	2	271.75	277.00	-2	4,617	-0.04%
2020/11/16	3	264.00	2	269.50	265.00	1	4,598	0.02%
2020/11/12	10	263.70	12	261.50	264.50	-2	4,625	-0.04%
2020/11/11	1	278.00	1	280.00	279.00	0	4,559	0.00%
2020/11/10	5.1	273.06	2	284.00	272.00	3.1	4,573	0.07%
2020/11/09	1	285.00	0	0.00	285.00	1	4,571	0.02%
2020/11/06	2	296.00	2	294.75	296.00	0	4,622	0.00%
2020/11/05	0	0.00	4	296.88	292.00	-4	4,673	-0.09%
2020/11/04	4	281.00	3	270.50	290.00	1	4,689	0.02%
2020/11/03	2	284.25	1	281.50	280.50	1	4,660	0.02%
2020/10/30	5	294.30	6	292.08	293.00	-1	4,734	-0.02%
2020/10/29	5	295.10	2	298.00	298.00	3	4,709	0.06%
2020/10/28	13	311.85	12	321.08	297.00	1	4,687	0.02%
2020/10/27	2	321.00	1	319.00	324.50	1	4,428	0.02%
2020/10/26	6	333.75	4	325.75	320.00	2	4,371	0.05%
2020/10/23	3	350.50	3	344.50	343.00	0	4,393	0.00%
2020/10/22	0	0.00	1	344.00	343.00	-1	4,372	-0.02%
2020/10/21	2	350.00	0	0.00	347.50	2	4,380	0.05%
2020/10/20	0	0.00	1	350.00	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	2	348.50	345.00	-2	4,444	-0.05%
2020/10/16	1	344.00	2	350.50	344.00	-1	4,431	-0.02%
2020/10/15	4	342.25	3	343.67	338.00	1	4,524	0.02%
2020/10/14	3	351.00	2	348.25	345.50	1	4,524	0.02%
2020/10/13	0	0.00	1	352.50	350.50	-1	4,548	-0.02%
2020/10/12	1	359.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	2	346.00	349.50	-2	4,628	-0.04%
2020/10/07	1	340.50	1	345.50	338.50	0	4,573	0.00%
2020/10/05	1	338.00	0	0.00	344.00	1	4,614	0.02%
2020/09/30	0	0.00	3	337.83	342.00	-3	4,623	-0.06%
2020/09/29	3	335.67	2	338.50	331.00	1	4,614	0.02%
2020/09/28	2	350.25	2	349.75	343.50	0	4,689	0.00%
2020/09/25	1	350.50	1	349.50	357.00	0	4,718	0.00%
2020/09/24	2	343.25	4	354.50	345.50	-2	4,785	-0.04%
2020/09/23	2	340.00	1	342.00	336.00	1	4,796	0.02%
2020/09/22	8	337.13	1	354.00	333.00	7	4,843	0.14%
2020/09/21	1	367.00	1	370.00	359.50	0	4,758	0.00%
2020/09/18	6	361.93	7	346.43	367.00	-1	4,698	-0.02%
2020/09/17	0	0.00	2	330.75	334.50	-2	4,477	-0.04%
2020/09/16	2	326.50	0	0.00	324.50	2	4,464	0.04%
2020/09/15	0	0.00	2	323.50	328.50	-2	4,437	-0.05%
2020/09/14	0	0.00	5	310.80	312.50	-5	4,488	-0.11%
2020/09/11	1	304.50	2	307.25	306.00	-1	4,440	-0.02%
2020/09/10	1	305.50	1	302.50	301.50	0	4,397	0.00%
2020/09/09	1	302.00	5	311.90	302.00	-4	4,361	-0.09%
2020/09/08	5	283.20	2	293.75	309.50	3	4,352	0.07%
2020/09/07	2	292.50	2	285.25	283.50	0	4,376	0.00%
2020/09/04	4	298.50	0	0.00	300.00	4	4,377	0.09%
2020/09/03	5	306.50	1	326.50	306.00	4	4,422	0.09%
2020/09/02	2	333.75	1	333.50	329.50	1	4,374	0.02%
2020/09/01	1	332.00	1	334.50	330.00	0	4,360	0.00%
2020/08/31	2	330.75	7	329.00	339.50	-5	4,326	-0.12%
2020/08/28	1	323.00	4	325.88	322.00	-3	4,298	-0.07%
2020/08/27	1	320.50	0	0.00	320.50	1	4,276	0.02%
2020/08/26	1	306.50	3	324.00	330.00	-2	4,227	-0.05%
2020/08/25	2	295.75	0	0.00	303.00	2	4,205	0.05%
2020/08/24	2	302.75	2	297.50	299.00	0	4,188	0.00%
2020/08/21	9	297.28	6.1	294.01	293.50	3	4,166	0.07%
2020/08/19	1	336.50	1	328.00	336.50	0	4,045	0.00%
2020/08/18	1	296.00	2.1	297.51	306.50	-1.1	4,028	-0.03%
2020/08/17	0	0.00	2.1	275.73	280.00	-2.1	3,992	-0.05%
2020/08/14	1	272.00	4.1	280.98	275.00	-3.1	4,238	-0.07%
2020/08/13	6	268.42	4	267.38	269.50	2	4,159	0.05%
2020/08/12	2	276.50	0	0.00	278.50	2	4,053	0.05%
2020/08/11	3	249.83	1	253.50	253.50	2	3,946	0.05%
2020/08/10	2	236.00	5.6	241.56	246.50	-3.6	3,898	-0.09%
2020/08/07	1	216.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	5	229.18	21	231.50	221.00	-16	3,827	-0.42%
2020/08/05	1.2	226.83	0	0.00	226.50	1.2	3,743	0.03%
2020/08/04	1	198.50	0	0.00	213.50	1	3,744	0.03%
2020/08/03	1	197.00	0	0.00	203.50	1	3,756	0.03%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	0	0.00	2	191.75	189.00	-2	3,731	-0.05%
2020/07/24	0	0.00	1	224.00	210.00	-1	3,743	-0.03%
2020/07/23	2	229.50	0	0.00	224.50	2	3,790	0.05%
2020/07/22	3	200.00	0	0.00	213.50	3	3,843	0.08%
2020/07/21	0.1	194.50	3	196.67	194.50	-2.9	3,912	-0.07%
2020/07/17	0	0.00	2	240.50	240.00	-2	4,122	-0.05%
2020/07/16	6	288.83	1	266.50	266.50	5	4,085	0.12%
2020/07/15	1.2	296.00	0	0.00	296.00	1.2	3,937	0.03%
2020/07/10	2	405.00	1	405.00	405.00	1	3,946	0.03%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/08	0	0.00	2	433.50	433.50	-2	3,868	-0.05%
2020/07/07	22	393.30	36	388.63	394.50	-14	3,871	-0.36%
2020/07/03	35	322.61	40	313.56	326.50	-5	3,679	-0.14%
2020/07/02	37	294.07	41	288.67	297.00	-4	3,538	-0.11%
2020/07/01	6	263.17	2	262.00	270.00	4	3,447	0.12%
2020/06/30	33	246.00	1	250.00	249.00	32	3,353	0.95%
2020/06/29	3	235.50	2	241.50	241.50	1	3,333	0.03%
2020/06/24	13	225.00	0	0.00	228.00	13	3,300	0.39%
2020/06/23	0	0.00	2	248.00	240.00	-2	3,276	-0.06%
2020/06/22	1	251.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	4	243.75	1	251.00	251.00	3	3,215	0.09%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/17	1	208.00	6	208.00	208.00	-5	3,100	-0.16%
2020/06/12	0	0.00	2	172.50	172.50	-2	3,126	-0.06%
2020/06/11	4	209.75	39	219.69	191.50	-35	3,080	-1.14%
2020/06/09	1	188.00	2	192.51	193.50	-1	2,913	-0.04%
2020/06/08	2	170.00	1	170.00	176.00	1	2,801	0.04%
2020/06/04	2	153.00	2	154.00	150.50	0	2,754	0.00%
2020/06/03	0	0.00	0	151.50	152.50	0	2,737	0.00%
2020/06/02	0	0.00	1	137.00	144.00	-1	2,706	-0.04%
2020/06/01	0	0.00	1	132.00	138.50	-1	2,681	-0.04%
2020/05/29	1	140.00	0	0.00	139.50	1	2,654	0.04%
2020/05/28	4	132.25	0	0.00	134.00	4	2,596	0.15%
2020/05/27	0	0.00	2	124.00	126.00	-2	2,615	-0.08%
2020/05/25	1.8	129.77	0	0.00	132.50	1.8	2,589	0.07%
2020/05/22	37	109.26	7.3	124.73	125.00	29.7	2,545	1.17%
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	8	124.75	21	124.81	127.00	-13	2,458	-0.53%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	1	75.00	0	0.00	79.20	1	2,079	0.05%
2020/05/11	0	0.00	3	70.50	73.00	-3	1,979	-0.15%
2020/05/06	2	74.30	0	0.00	68.00	2	1,838	0.11%
2020/05/04	0	0.00	14.2	59.28	61.60	-14.2	1,715	-0.83%
2020/04/30	0	0.00	2	55.00	56.00	-2	1,682	-0.12%
2020/04/29	1	54.00	0	0.00	52.80	1	1,644	0.06%
2020/04/28	0	0.00	7	50.71	51.60	-7	1,625	-0.43%
2020/04/27	3	56.30	15	55.37	55.80	-12	1,583	-0.76%
2020/04/24	10	53.97	7	56.26	55.10	3	1,505	0.20%
2020/04/23	1	51.70	24.3	50.83	51.70	-23.3	1,350	-1.72%
2020/04/22	5	46.00	22	47.60	47.00	-17	1,252	-1.36%
2020/04/21	11	45.95	86	46.10	46.10	-75	1,106	-6.78%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/03/30	0	0.00	2	24.80	24.80	-2	792	-0.25%
2020/03/27	2	25.00	1	25.40	24.90	1	791	0.13%
2020/03/25	0	0.00	8	25.00	25.00	-8	784	-1.02%
2020/03/24	8	23.08	0	0.00	23.15	8	770	1.04%
2020/03/23	0	0.00	11	20.70	21.05	-11	760	-1.45%
2020/03/20	11	20.64	0	0.00	21.35	11	757	1.45%
2020/03/17	10	22.90	0	0.00	23.80	10	745	1.34%
2020/03/16	0	0.00	1	25.45	25.40	-1	725	-0.14%
2020/03/13	20	25.69	0	0.00	26.50	20	718	2.78%
2020/03/11	0	0.00	2	29.85	29.85	-2	694	-0.29%
2020/03/10	3	30.00	0	0.00	30.15	3	715	0.42%
2020/03/09	0	0.00	10	30.75	30.75	-10	712	-1.40%
2020/02/27	3	30.93	0	0.00	31.30	3	662	0.45%
2020/02/26	6	32.65	1	33.10	33.10	5	607	0.82%
2020/02/25	0	29.90	0	0.00	30.10	0	550	0.00%
2020/02/20	0	0.00	20	30.50	30.55	-20	588	-3.40%
2020/02/12	0	0.00	5	29.45	29.45	-5	565	-0.88%
2020/02/07	0	0.00	6	27.50	27.35	-6	547	-1.10%
2020/02/03	20	26.30	0	0.00	26.45	20	536	3.73%
2020/01/13	0	0.00	4	29.60	29.40	-4	521	-0.77%
2020/01/06	10	30.50	0	0.00	30.55	10	509	1.96%
2019/12/30	20	29.85	1	29.70	29.80	19	481	3.94%
2019/12/27	0	0.00	4	31.80	31.70	-4	453	-0.88%
2019/12/26	0	0.00	24	30.53	31.00	-24	426	-5.63%
2019/12/23	0	0.00	1	29.60	29.40	-1	402	-0.25%
2019/12/20	0	0.00	0.4	29.10	29.35	-0.4	398	-0.11%
2019/12/18	1	29.15	0	0.00	29.15	1	395	0.25%
2019/12/16	1	29.50	1	29.70	29.25	0	396	0.00%
2019/12/12	0	0.00	2	28.93	28.95	-2	387	-0.52%
2019/12/09	2	29.60	0	0.00	29.40	2	385	0.52%
2019/12/05	0	0.00	1	30.55	30.80	-1	375	-0.27%
2019/12/04	1	29.25	0	0.00	29.50	1	350	0.29%
2019/11/28	0	0.00	2	28.80	28.80	-2	364	-0.55%
2019/11/22	1	30.10	0	0.00	29.80	1	354	0.28%
2019/11/21	2	29.50	0	0.00	29.50	2	345	0.58%
2019/11/15	0	0.00	1	28.10	27.90	-1	319	-0.31%
2019/10/31	0	0.00	2	27.20	27.05	-2	343	-0.58%
2019/10/28	2	26.70	0	0.00	26.70	2	341	0.59%
2019/10/15	0	0.00	3	27.75	27.65	-3	352	-0.85%
2019/10/02	1	28.30	0	0.00	28.60	1	343	0.29%
2019/09/19	1	29.05	0	0.00	29.15	1	340	0.29%
2019/09/17	1	29.50	0	0.00	29.60	1	335	0.30%
2019/09/11	1	28.90	0	0.00	28.95	1	329	0.30%
2019/09/10	1	29.10	0	0.00	29.10	1	330	0.30%
2019/09/06	1	29.80	0	0.00	29.70	1	334	0.30%
2019/09/02	4	30.40	0	0.00	30.50	4	310	1.29%
2019/08/23	2	29.45	5	29.90	29.80	-3	292	-1.03%
2019/08/20	0	0.00	5	31.25	30.90	-5	271	-1.84%
2019/08/12	6	29.10	0	0.00	29.10	6	226	2.64%
2019/08/08	19	28.82	0	0.00	29.00	19	225	8.43%
2019/06/19	0	0.00	1	28.45	28.30	-1	224	-0.44%
2019/06/18	1	28.90	0	0.00	28.45	1	228	0.44%
2019/06/17	0	0.00	1	29.05	28.85	-1	229	-0.44%
2019/06/14	1	28.30	0	0.00	28.65	1	230	0.43%
2019/06/03	0	0.00	1	27.65	27.65	-1	355	-0.28%
2019/05/15	1	27.00	0	0.00	27.35	1	553	0.18%
2019/04/29	1	29.10	0	0.00	28.80	1	563	0.18%
2019/04/24	20	29.88	0	0.00	29.75	20	559	3.57%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/19	1	29.60	0	0.00	29.35	1	552	0.18%
2019/03/15	5	29.20	0	0.00	29.45	5	541	0.92%
2019/03/14	0	0.00	5.3	30.76	30.00	-5.3	526	-1.00%
2019/03/12	1	32.00	0	0.00	31.65	1	508	0.20%
2019/03/11	7	31.95	0	0.00	32.00	7	507	1.38%
2019/03/08	17	33.17	4	35.20	33.10	13	504	2.58%
2019/03/04	5	32.20	0	0.00	32.05	5	462	1.08%
2019/02/25	1	31.20	6	31.10	30.95	-5	461	-1.08%
2019/02/22	5	31.60	0	0.00	31.50	5	454	1.10%
2019/02/18	0	0.00	21	32.68	32.70	-21	387	-5.42%
2019/02/15	6	30.02	0	0.00	29.75	6	322	1.86%
2019/01/23	1	27.45	0	0.00	27.40	1	313	0.32%
2019/01/22	2	27.60	0	0.00	27.30	2	316	0.63%
2019/01/21	0	0.00	1	27.00	27.10	-1	317	-0.32%
2019/01/09	0	0.00	2	27.90	27.80	-2	401	-0.50%
2019/01/08	2	28.60	0	0.00	28.40	2	402	0.50%
2018/12/03	0	0.00	1	28.45	28.30	-1	779	-0.13%
2018/11/30	0	0.00	1	28.90	28.55	-1	780	-0.13%
2018/11/29	1	28.50	0	0.00	28.50	1	768	0.13%
2018/11/26	1	27.80	0	0.00	27.90	1	757	0.13%
2018/11/16	0	0.00	1	27.40	27.15	-1	747	-0.13%
2018/11/14	1	27.35	0	0.00	27.10	1	745	0.13%
2018/11/13	0	0.00	5	26.90	27.05	-5	747	-0.67%
2018/11/09	0	0.00	1	28.00	27.65	-1	747	-0.13%
2018/11/08	1	28.85	0	0.00	28.35	1	747	0.13%
2018/11/07	5	28.35	0	0.00	28.30	5	744	0.67%
2018/11/06	0	0.00	2	29.13	28.60	-2	749	-0.27%
2018/10/29	1	26.90	0	0.00	26.90	1	740	0.14%
2018/10/17	1	27.30	1	28.40	28.25	0	671	0.00%
2018/10/12	1	25.90	0	0.00	26.05	1	655	0.15%
2018/10/11	3	26.20	0	0.00	26.20	3	652	0.46%
2018/10/09	5	30.06	1	30.90	29.10	4	630	0.63%
2018/10/08	1	30.50	7	31.90	31.90	-6	578	-1.04%
2018/10/05	3	28.60	0	0.00	29.00	3	511	0.59%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/10/03	1	27.70	0	0.00	27.75	1	511	0.20%
2018/10/02	0	0.00	1	28.50	28.45	-1	513	-0.19%
2018/09/21	0	0.00	1	27.50	27.60	-1	534	-0.19%
2018/09/17	1	29.80	0	0.00	29.00	1	540	0.19%
2018/09/13	1	30.00	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	5	29.20	29.20	-5	495	-1.01%
2018/09/07	0	0.00	1	28.40	28.95	-1	447	-0.22%
2018/08/23	1	26.60	0	0.00	26.40	1	598	0.17%
2018/08/17	1	26.20	0	0.00	25.70	1	693	0.14%
2018/08/15	1	26.70	1	26.05	25.95	0	725	0.00%
2018/08/14	1	26.80	0	0.00	26.70	1	748	0.13%
2018/08/13	2	27.10	0	0.00	26.35	2	758	0.26%
2018/08/10	2	28.20	0	0.00	28.30	2	760	0.26%
2018/08/07	0	0.00	1	29.85	29.00	-1	849	-0.12%
2018/08/06	2	29.25	2	29.40	29.50	0	899	0.00%
2018/08/02	0	0.00	5	28.75	28.75	-5	987	-0.51%
2018/07/31	3	28.70	0	0.00	28.60	3	1,129	0.27%
2018/07/30	1	28.55	0	0.00	28.60	1	1,254	0.08%
2018/07/26	2	29.30	0	0.00	29.00	2	1,724	0.12%
2018/07/19	0	0.00	1	29.80	29.90	-1	1,839	-0.05%
2018/07/11	3	32.10	8	32.21	31.65	-5	1,944	-0.26%
2018/07/09	2	28.70	0	0.00	29.05	2	1,979	0.10%
2018/07/06	1	27.90	0	0.00	27.90	1	2,023	0.05%
2018/07/05	4	28.03	2	28.50	27.90	2	2,052	0.10%
2018/07/04	5	29.10	0	0.00	29.10	5	2,132	0.23%
2018/06/25	0	0.00	1	32.85	32.80	-1	2,227	-0.04%
2018/06/11	0	0.00	3	32.70	34.70	-3	2,475	-0.12%
2018/06/08	5	33.79	3	33.15	33.10	2	2,514	0.08%
2018/06/07	3	34.75	0	0.00	33.85	3	2,502	0.12%
2018/06/06	1	34.20	0	0.00	34.45	1	2,494	0.04%
2018/06/05	2	36.05	0	0.00	35.45	2	2,487	0.08%
2018/05/31	1	34.60	3	35.87	36.25	-2	2,534	-0.08%
2018/05/30	2	34.60	10	34.99	34.60	-8	2,564	-0.31%
2018/05/28	5	36.45	1	36.55	36.45	4	2,557	0.16%
2018/05/25	2	37.08	1	36.80	36.80	1	2,556	0.04%
2018/05/23	0	0.00	1	38.85	38.00	-1	2,517	-0.04%
2018/05/22	2	38.65	0	0.00	37.75	2	2,501	0.08%
2018/05/18	1	36.90	0	0.00	37.15	1	2,467	0.04%
2018/05/16	0	0.00	2	38.68	38.50	-2	2,429	-0.08%
2018/05/15	10	38.80	7	38.53	38.45	3	2,403	0.12%
2018/05/14	3	38.45	1	37.30	39.00	2	2,370	0.08%
2018/05/11	8	36.58	10	36.16	36.05	-2	2,323	-0.09%
2018/05/10	1	38.60	6	36.98	37.90	-5	2,277	-0.22%
2018/05/09	2	37.58	16	39.14	37.60	-14	2,226	-0.63%
2018/05/08	19	40.23	11	40.44	39.65	8	2,153	0.37%
2018/05/07	1	42.15	19.2	40.36	40.70	-18.2	2,087	-0.87%
2018/05/04	27	38.36	38	37.68	40.40	-11	1,959	-0.56%
2018/05/03	22	38.97	2	39.60	39.60	20	1,774	1.13%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/30	2	32.75	9	32.75	32.75	-7	1,461	-0.48%
2018/04/27	0	0.00	3	30.00	29.80	-3	1,421	-0.21%
2018/04/26	0	0.00	2	31.23	30.00	-2	1,409	-0.14%
2018/04/24	1	31.35	5	30.00	30.00	-4	1,372	-0.29%
2018/04/23	5	32.10	0	0.00	31.90	5	1,352	0.37%
2018/04/20	13	32.15	6	31.28	31.70	7	1,337	0.52%
2018/04/18	3	30.20	0	0.00	29.45	3	1,300	0.23%
2018/04/17	2	30.20	0	0.00	29.85	2	1,287	0.16%
2018/04/16	0	0.00	4	31.40	30.60	-4	1,273	-0.31%
2018/04/13	0	0.00	5	31.80	31.80	-5	1,253	-0.40%
2018/04/12	7	32.15	1	31.80	32.30	6	1,235	0.49%
2018/04/11	1	31.65	1	30.15	31.85	0	1,180	0.00%
2018/04/10	5	31.33	13.6	30.82	30.80	-8.6	1,142	-0.76%
2018/04/09	4	30.05	6	30.02	30.05	-2	1,055	-0.19%
2018/04/02	0	0.00	1	27.00	27.00	-1	971	-0.10%
2018/03/31	2	27.33	0	0.00	27.30	2	962	0.21%
2018/03/30	1	27.50	4	27.25	27.20	-3	956	-0.31%
2018/03/27	3	28.50	0	0.00	27.70	3	936	0.32%
2018/03/26	2	28.35	1	28.75	28.35	1	921	0.11%
2018/03/23	2	25.80	1	26.10	26.60	1	885	0.11%
2018/03/21	2	28.20	0	0.00	27.55	2	844	0.24%
2018/03/20	0	0.00	1	27.95	27.75	-1	820	-0.12%
2018/03/16	1	26.75	1	26.85	27.30	0	748	0.00%
2018/03/15	15	27.62	3	27.28	27.30	12	717	1.67%
2018/03/14	0	0.00	8	26.28	26.45	-8	634	-1.26%
2018/03/13	2	24.05	1	24.10	24.05	1	580	0.17%
2018/03/12	3	24.53	0	0.00	24.20	3	578	0.52%
2018/03/09	1.9	23.83	3	23.80	23.80	-1.1	570	-0.19%
2018/03/08	3	25.07	0	0.00	24.60	3	556	0.54%
2018/03/06	4	24.60	5	25.33	25.15	-1	517	-0.19%
2018/03/05	3	24.60	16	25.15	25.15	-13	458	-2.83%
2018/03/01	2	23.40	1	22.60	23.40	1	384	0.26%
2018/02/27	3	21.25	0.5	22.60	22.60	2.5	345	0.71%
2018/02/22	0	0.00	1	20.40	20.70	-1	327	-0.31%
2018/02/12	1	20.00	0	0.00	19.85	1	340	0.29%
2018/02/08	0	0.00	7	20.00	20.10	-7	342	-2.04%
2018/01/30	1	21.00	0	0.00	20.90	1	334	0.30%
2018/01/25	0	0.00	1	21.65	21.30	-1	332	-0.30%
2018/01/24	1	21.65	1	21.55	21.55	0	333	0.00%
2018/01/16	1	22.80	1	22.60	22.75	0	340	0.00%
2018/01/15	1	21.85	0	0.00	22.75	1	335	0.30%
2018/01/11	0	0.00	1	21.85	21.65	-1	325	-0.31%
2018/01/10	1	22.15	0	0.00	21.85	1	326	0.31%
2018/01/08	0	0.00	2	21.90	21.80	-2	322	-0.62%