合一 (4743)-元大-民生三民券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874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－元大-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/05/23	16	161.25	7	158.07	155.00	9	2,298	0.39%
2024/05/22	10.2	155.49	0	0.00	154.00	10.2	2,250	0.45%
2024/05/21	11	157.27	0	0.00	156.50	11	2,241	0.49%
2024/05/20	5	160.00	0	0.00	160.50	5	2,243	0.22%
2024/05/17	28	158.79	6	161.42	159.00	22	2,218	0.99%
2024/05/16	7	162.21	9.3	162.89	163.50	-2.3	2,174	-0.11%
2024/05/15	8	154.88	37.1	154.49	154.00	-29.1	2,123	-1.37%
2024/05/13	2.1	149.52	0	0.00	149.50	2.1	2,127	0.10%
2024/05/10	1	150.00	1	153.50	153.00	0	2,127	0.00%
2024/05/09	12	154.38	0	0.00	152.50	12	2,118	0.57%
2024/05/08	1.2	154.07	1	155.00	157.00	0.2	2,123	0.01%
2024/05/07	6	156.00	0	0.00	156.00	6	2,124	0.28%
2024/05/06	0.2	159.00	4	160.50	159.50	-3.8	2,118	-0.18%
2024/05/03	6	159.33	0	0.00	158.00	6	2,117	0.28%
2024/05/02	3.1	158.07	0	0.00	160.50	3.1	2,117	0.15%
2024/04/30	0	0.00	4	158.00	158.50	-4	2,127	-0.19%
2024/04/29	1	157.50	2	158.75	159.00	-1	2,132	-0.05%
2024/04/26	0	0.00	1	153.50	153.00	-1	2,157	-0.05%
2024/04/25	9	152.78	0	0.00	152.50	9	2,172	0.41%
2024/04/24	1	156.00	5	154.40	153.50	-4	2,194	-0.18%
2024/04/23	4	155.00	4.1	152.56	155.00	-0.1	2,234	0.00%
2024/04/22	9	149.22	2.3	152.37	149.00	6.7	2,232	0.30%
2024/04/19	13.4	152.06	160	148.35	145.50	-146.6	2,196	-6.68%	大賣/鉅額交易
2024/04/18	5	156.30	2	158.75	157.00	3	2,122	0.14%
2024/04/17	11.2	158.91	1	158.00	158.00	10.2	2,098	0.49%
2024/04/16	22.4	162.18	0	0.00	159.00	22.4	2,084	1.08%
2024/04/15	8.2	166.34	7	168.00	166.00	1.2	2,027	0.06%
2024/04/12	5	173.00	1	173.50	172.00	4	1,995	0.20%
2024/04/11	22	176.43	1	176.50	175.50	21	1,988	1.06%
2024/04/10	3.7	174.73	1	176.00	175.00	2.7	2,051	0.13%
2024/04/09	22	174.95	0	0.00	173.50	22	2,053	1.07%
2024/04/08	4	174.50	4	178.00	174.00	0	2,046	0.00%
2024/04/03	13	171.88	2	172.50	172.00	11	2,026	0.54%
2024/04/02	0	0.00	1	173.50	172.50	-1	2,041	-0.05%
2024/04/01	3	176.33	7	178.64	172.50	-4	2,083	-0.19%
2024/03/29	4	173.50	4	174.00	175.50	0	2,047	0.00%
2024/03/28	0	0.00	4	174.75	174.00	-4	2,049	-0.20%
2024/03/27	0	0.00	2	175.50	174.00	-2	2,041	-0.10%
2024/03/26	1	171.50	1	176.00	171.00	0	2,022	0.00%
2024/03/22	0.1	172.50	1	174.50	172.50	-0.9	2,007	-0.04%
2024/03/21	0	0.00	1	171.00	172.50	-1	2,006	-0.05%
2024/03/19	1	166.50	2	165.25	165.00	-1	2,029	-0.05%
2024/03/18	1.3	165.71	0	0.00	165.00	1.3	2,039	0.06%
2024/03/15	0	0.00	1	168.50	168.00	-1	2,045	-0.05%
2024/03/14	1	168.00	6	169.08	168.00	-5	2,049	-0.24%
2024/03/13	5	169.30	27.2	171.33	167.00	-22.2	2,040	-1.09%
2024/03/12	2	171.50	0	0.00	171.00	2	2,034	0.10%
2024/03/11	5	170.60	0	0.00	170.50	5	2,075	0.24%
2024/03/08	33.1	177.89	19.8	175.10	171.00	13.3	2,127	0.62%
2024/03/07	9	179.44	19	181.63	184.00	-10	2,013	-0.50%
2024/03/06	2	168.75	1	167.50	167.50	1	1,906	0.05%
2024/03/05	1	169.50	1	169.50	168.50	0	1,922	0.00%
2024/03/04	11	171.00	2.1	171.95	171.00	8.9	1,918	0.46%
2024/03/01	2	176.00	0	0.00	174.00	2	1,908	0.10%
2024/02/27	0	0.00	2	177.75	177.00	-2	1,975	-0.10%
2024/02/23	0.2	176.33	0.5	176.06	176.50	-0.3	2,029	-0.01%
2024/02/22	1	176.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1	178.50	1	181.00	177.00	0	2,111	0.00%
2024/02/20	0	0.00	1	178.50	178.00	-1	2,187	-0.05%
2024/02/19	1	178.50	5.2	178.98	178.00	-4.2	2,289	-0.18%
2024/02/15	2	172.00	7	171.50	173.00	-5	2,486	-0.20%
2024/02/01	1	171.50	0.1	172.00	173.00	0.9	3,628	0.02%
2024/01/29	0.2	175.00	0	0.00	175.50	0.2	4,197	0.00%
2024/01/24	21	177.50	0	0.00	176.50	21	4,272	0.49%
2024/01/23	0.2	179.50	0	0.00	179.50	0.2	4,318	0.00%
2024/01/22	11.2	180.70	2	180.25	179.50	9.2	4,396	0.21%
2024/01/18	1	173.00	0.2	173.25	172.50	0.8	4,585	0.02%
2024/01/17	0.2	174.00	0	0.00	172.50	0.2	4,637	0.00%
2024/01/16	1.3	178.12	2	177.50	177.50	-0.7	4,672	-0.01%
2024/01/15	1	181.50	0	0.00	182.50	1	4,718	0.02%
2024/01/12	9.2	182.47	0	0.00	180.00	9.2	4,792	0.19%
2024/01/10	0.1	182.00	0	0.00	183.50	0.1	4,917	0.00%
2024/01/09	2	181.50	0	0.00	182.00	2	4,919	0.04%
2024/01/05	0.3	185.17	1	184.00	184.50	-0.7	4,950	-0.01%
2024/01/04	10.4	186.52	4	186.25	183.00	6.4	4,935	0.13%
2024/01/03	5	193.00	0	0.00	192.00	5	4,867	0.10%
2024/01/02	5	193.00	0	0.00	193.50	5	4,860	0.10%
2023/12/29	9	194.00	2	194.00	194.50	7	4,868	0.14%
2023/12/28	3.1	193.23	5	194.90	192.50	-1.9	4,892	-0.04%
2023/12/27	5.4	198.42	4	199.75	196.50	1.4	4,874	0.03%
2023/12/26	0	0.00	1	197.00	197.00	-1	4,828	-0.02%
2023/12/25	1	195.00	0	0.00	192.50	1	4,823	0.02%
2023/12/22	1	193.00	0	0.00	194.50	1	4,819	0.02%
2023/12/21	0	0.00	3.3	190.88	192.50	-3.3	4,830	-0.07%
2023/12/19	0	192.00	1	191.00	191.50	-1	4,825	-0.02%
2023/12/15	10	195.35	13	195.04	196.50	-3	4,818	-0.06%
2023/12/14	15	195.00	10	193.00	193.00	5	4,797	0.10%
2023/12/13	1	194.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	2	195.00	0	0.00	194.50	2	4,793	0.04%
2023/12/11	0	0.00	2	192.01	191.00	-2	4,781	-0.04%
2023/12/08	5	193.20	0	0.00	193.50	5	4,776	0.10%
2023/12/07	0.1	196.00	0	0.00	193.50	0.1	4,768	0.00%
2023/12/06	3.1	195.18	1	194.00	195.50	2.1	4,769	0.04%
2023/12/05	3.2	199.80	9	200.22	198.00	-5.8	4,730	-0.12%
2023/12/04	33	207.41	0	0.00	205.00	33	4,664	0.71%
2023/12/01	3	205.50	7	207.64	205.00	-4	4,661	-0.09%
2023/11/30	1.1	205.53	0	0.00	205.00	1.1	4,703	0.02%
2023/11/29	1	204.00	6	207.75	208.00	-5	4,676	-0.11%
2023/11/27	6.1	206.77	6	209.25	204.00	0.1	4,723	0.00%
2023/11/24	4.1	204.00	6	205.75	205.00	-1.9	4,718	-0.04%
2023/11/22	15	208.93	6	207.75	204.50	9	4,667	0.19%
2023/11/21	7	205.29	8	204.81	205.50	-1	4,608	-0.02%
2023/11/20	1	207.00	17	207.06	206.00	-16	4,561	-0.35%
2023/11/17	12	208.75	17.4	206.62	206.50	-5.4	4,525	-0.12%
2023/11/16	3	213.50	3	217.00	211.50	0	4,449	0.00%
2023/11/15	2.1	213.98	2.1	216.14	214.00	0	4,358	0.00%
2023/11/14	6	210.75	5	214.00	211.50	1	4,298	0.02%
2023/11/13	14	221.21	12	222.71	218.00	2	4,157	0.05%
2023/11/10	19.1	235.83	23	232.74	220.50	-3.9	3,987	-0.10%
2023/11/09	14.5	229.44	69.1	225.74	230.50	-54.6	3,300	-1.66%
2023/11/08	3	230.33	11	223.32	226.50	-8	3,149	-0.25%
2023/11/07	0	0.00	6	212.33	217.50	-6	2,710	-0.22%
2023/11/06	0.1	197.00	3.3	197.32	198.00	-3.2	2,615	-0.12%
2023/11/03	1	193.00	1	193.00	193.00	0	2,610	0.00%
2023/11/02	1	192.50	2.1	193.71	192.00	-1.1	2,602	-0.04%
2023/11/01	3	195.17	1	197.50	195.50	2	2,578	0.08%
2023/10/31	11	199.27	8.2	198.13	196.00	2.8	2,560	0.11%
2023/10/30	5.1	198.31	1.1	198.05	198.00	4	2,538	0.16%
2023/10/27	2	194.50	8	200.50	203.50	-6	2,469	-0.24%
2023/10/26	9	193.83	10	196.80	197.00	-1	2,330	-0.04%
2023/10/25	4.6	194.32	6.3	195.88	194.50	-1.7	2,262	-0.07%
2023/10/24	33.3	190.17	10	190.75	189.50	23.3	2,193	1.06%
2023/10/23	5.1	189.10	4	190.50	189.00	1.1	2,128	0.05%
2023/10/20	11.1	190.00	0.1	185.00	183.50	11	2,068	0.53%
2023/10/19	24.1	187.05	10.1	189.24	190.50	14	1,999	0.70%
2023/10/18	2.1	176.79	4	176.88	175.00	-1.9	1,914	-0.10%
2023/10/17	13	181.12	1	180.00	180.00	12	1,942	0.62%
2023/10/16	3.1	178.38	6.7	179.48	181.50	-3.6	1,970	-0.18%
2023/10/13	0	174.13	0.4	176.00	173.50	-0.4	1,970	-0.02%
2023/10/11	2	176.50	2	178.50	176.50	0	2,082	0.00%
2023/10/06	2	176.50	2	178.50	176.50	0	2,150	0.00%
2023/10/05	1	170.04	1.1	172.73	174.00	-0.1	2,162	0.00%
2023/10/04	2.1	169.55	6	168.58	168.50	-3.9	2,161	-0.18%
2023/10/03	1	174.50	0	0.00	172.00	1	2,159	0.05%
2023/10/02	0	0.00	15.3	174.17	176.50	-15.3	2,162	-0.71%
2023/09/28	17	177.65	17.5	174.06	174.50	-0.5	2,192	-0.02%
2023/09/27	10	176.50	0	0.00	177.00	10	2,192	0.46%
2023/09/26	6.1	177.45	25	175.90	173.50	-18.9	2,207	-0.85%
2023/09/25	2	180.00	22.1	179.68	178.50	-20.1	2,234	-0.90%
2023/09/22	0	0.00	2	176.00	176.50	-2	2,249	-0.09%
2023/09/21	24	177.02	3	177.00	176.50	21	2,291	0.92%
2023/09/20	9	180.61	2	181.00	179.50	7	2,317	0.30%
2023/09/19	0	0.00	3	183.00	181.00	-3	2,392	-0.13%
2023/09/18	0	0.00	2	186.00	185.00	-2	2,399	-0.08%
2023/09/15	0.5	185.00	56.1	185.81	186.00	-55.6	2,417	-2.30%
2023/09/14	3	182.50	0	0.00	183.00	3	2,393	0.13%
2023/09/12	0	0.00	3	180.33	180.50	-3	2,467	-0.12%
2023/09/11	6	181.00	6	182.50	179.00	0	2,517	0.00%
2023/09/08	0.1	176.00	3	176.83	179.00	-2.9	2,525	-0.11%
2023/09/07	1	177.00	4	177.63	177.50	-3	2,525	-0.12%
2023/09/06	5.1	181.19	1	182.00	179.00	4.1	2,527	0.16%
2023/09/05	36.6	182.21	2.3	182.74	181.50	34.3	2,517	1.36%
2023/09/01	15	196.00	13	195.54	195.00	2	2,466	0.08%
2023/08/31	18.3	200.55	2.6	199.30	198.50	15.6	2,460	0.63%
2023/08/30	8	197.25	30	193.40	198.00	-22	2,432	-0.90%
2023/08/29	18	185.53	3	187.00	188.00	15	2,446	0.61%
2023/08/28	0.2	181.50	0.2	180.00	182.50	-0.1	2,446	0.00%
2023/08/25	1	182.00	0	0.00	181.50	1	2,464	0.04%
2023/08/24	10	182.25	0	0.00	181.00	10	2,472	0.40%
2023/08/23	1	183.50	12	182.75	182.00	-11	2,485	-0.44%
2023/08/22	11	189.08	20	185.75	183.50	-9	2,514	-0.36%
2023/08/21	3	188.00	3	189.50	188.50	0	2,508	0.00%
2023/08/18	5	185.51	0	0.00	184.00	5	2,517	0.20%
2023/08/17	0	0.00	14.1	185.36	186.50	-14.1	2,536	-0.55%
2023/08/16	3	186.17	4.1	183.01	186.50	-1.1	2,565	-0.04%
2023/08/15	1	176.65	1.1	178.27	181.00	-0.1	2,577	0.00%
2023/08/14	4	176.49	2	174.25	175.50	2	2,569	0.08%
2023/08/10	29.3	186.34	0	0.00	183.50	29.3	2,549	1.15%
2023/08/09	1.1	185.09	18	185.17	184.00	-16.9	2,603	-0.65%
2023/08/08	0	0.00	19.8	186.84	184.00	-19.8	2,733	-0.72%
2023/08/07	1	188.50	1.1	188.07	188.00	-0.1	2,748	0.00%
2023/08/04	0.2	190.83	0	0.00	192.00	0.2	2,751	0.01%
2023/08/02	3.9	191.41	1	190.00	189.00	2.9	2,769	0.10%
2023/07/31	0.1	195.59	0.1	198.00	194.00	0	2,788	0.00%
2023/07/27	0	0.00	2	200.00	200.00	-2	2,815	-0.07%
2023/07/26	6	203.50	4	202.88	200.50	2	2,866	0.07%
2023/07/25	14	207.36	1.5	207.83	206.50	12.5	2,920	0.43%
2023/07/24	15	204.83	2	202.75	203.50	13	2,952	0.44%
2023/07/21	1.5	211.33	21	206.52	205.00	-19.5	3,004	-0.65%
2023/07/20	0	0.00	9	208.50	211.00	-9	3,059	-0.29%
2023/07/19	1	209.50	0	0.00	208.00	1	3,080	0.03%
2023/07/18	2	204.76	0	0.00	202.50	2	3,198	0.06%
2023/07/17	1.3	208.31	3	211.50	210.00	-1.7	3,305	-0.05%
2023/07/14	4	196.00	1	199.50	198.00	3	3,325	0.09%
2023/07/13	12	194.46	4.1	197.38	192.50	7.9	3,351	0.24%
2023/07/12	3	203.50	3	204.33	202.00	0	3,306	0.00%
2023/07/10	1	208.50	1	208.00	208.00	0	3,550	0.00%
2023/07/07	1	205.50	0.1	206.00	205.00	0.9	3,550	0.03%
2023/07/05	2.1	209.30	0	0.00	209.00	2.1	3,565	0.06%
2023/07/04	1	210.08	0.2	212.50	210.00	0.8	3,591	0.02%
2023/07/03	3.1	210.06	2	215.25	212.00	1.1	3,680	0.03%
2023/06/30	0.1	217.00	0.1	222.00	216.00	0	3,717	0.00%
2023/06/29	1	220.00	0.1	220.00	220.00	0.9	3,780	0.02%
2023/06/28	1	219.00	1.2	218.20	219.50	-0.2	3,832	0.00%
2023/06/27	3.2	220.68	6.1	222.30	220.00	-3	3,894	-0.08%
2023/06/26	1	207.50	0	0.00	209.50	1	3,882	0.03%
2023/06/21	3	211.83	0	0.00	210.00	3	3,958	0.08%
2023/06/20	0.1	216.00	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	1	218.00	2.1	218.69	216.00	-1.1	4,100	-0.03%
2023/06/16	6.5	210.32	2	215.50	216.00	4.5	4,113	0.11%
2023/06/15	4	229.38	4	230.50	230.50	0	4,089	0.00%
2023/06/14	0	0.00	11	238.55	236.50	-11	4,092	-0.27%
2023/06/13	1	242.50	0	0.00	240.00	1	4,160	0.02%
2023/06/07	0	0.00	2	241.00	240.00	-2	4,362	-0.05%
2023/06/06	0.1	239.50	0	0.00	239.50	0.1	4,371	0.00%
2023/06/02	2	238.00	4	240.25	239.50	-2	4,415	-0.05%
2023/05/31	1	224.50	0	0.00	230.50	1	4,504	0.02%
2023/05/26	0	220.00	0	0.00	220.50	0	4,667	0.00%
2023/05/24	1	228.00	2	228.50	228.50	-1	4,820	-0.02%
2023/05/19	0	0.00	5	222.00	223.50	-5	5,168	-0.10%
2023/05/18	4	229.13	2	227.00	227.00	2	5,181	0.04%
2023/05/17	0	0.00	11	229.45	229.00	-11	5,214	-0.21%
2023/05/16	10	225.50	0	0.00	226.00	10	5,274	0.19%
2023/05/15	3	219.67	2	222.00	221.00	1	5,360	0.02%
2023/05/12	13.1	224.92	13	225.92	224.00	0.1	5,465	0.00%
2023/05/11	3	237.67	11	238.18	237.00	-8	5,589	-0.14%
2023/05/08	3	238.83	1	239.50	239.50	2	6,142	0.03%
2023/05/05	1	246.00	0	0.00	245.00	1	6,236	0.02%
2023/05/04	0	0.00	1	248.50	247.00	-1	6,290	-0.02%
2023/05/03	10	246.25	5	248.50	245.50	5	6,438	0.08%
2023/05/02	6	247.42	6	248.50	248.50	0	6,613	0.00%
2023/04/28	4.1	244.63	2	245.50	241.00	2.1	6,638	0.03%
2023/04/27	3	237.50	2	239.00	238.00	1	6,675	0.01%
2023/04/26	5	238.90	5	239.10	239.50	0	6,749	0.00%
2023/04/25	8	243.63	2	251.00	242.00	6	6,763	0.09%
2023/04/24	0.1	254.50	0	0.00	251.00	0.1	6,839	0.00%
2023/04/21	8	262.56	3	254.00	253.00	5	6,882	0.07%
2023/04/20	5	279.30	5.2	281.21	270.50	-0.2	6,820	0.00%
2023/04/19	3	281.00	4	282.25	281.00	-1	6,745	-0.01%
2023/04/18	5	277.80	3	281.50	278.50	2	6,702	0.03%
2023/04/17	0	0.00	1.2	275.00	275.00	-1.2	6,722	-0.02%
2023/04/14	2.1	280.37	1.2	278.78	274.50	0.9	6,774	0.01%
2023/04/13	11.2	279.08	14.1	282.41	279.00	-3	6,768	-0.04%
2023/04/12	0	0.00	1	269.00	270.00	-1	6,699	-0.01%
2023/04/11	1	266.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	0.1	271.00	2.1	267.55	267.50	-2	7,068	-0.03%
2023/04/07	3	272.50	1	273.50	272.50	2	7,142	0.03%
2023/04/06	1.1	272.09	2	267.75	271.50	-0.9	7,293	-0.01%
2023/03/31	1.1	267.76	12.3	274.35	267.00	-11.3	7,420	-0.15%
2023/03/30	0.2	270.67	1	269.00	270.50	-0.9	7,521	-0.01%
2023/03/29	0.3	269.20	1	270.00	270.50	-0.8	7,523	-0.01%
2023/03/28	1	266.50	1	261.50	261.50	0	7,530	0.00%
2023/03/27	2	268.75	1	268.50	269.00	1	7,510	0.01%
2023/03/24	0.1	261.50	4	268.50	269.00	-4	7,561	-0.05%
2023/03/23	20	262.25	0	0.00	261.50	20	7,602	0.26%
2023/03/20	0.1	253.50	0	0.00	254.50	0.1	7,799	0.00%
2023/03/17	1	252.50	1	254.00	254.00	0	7,964	0.00%
2023/03/16	0	0.00	20	251.50	250.50	-20	8,051	-0.25%
2023/03/14	1	259.50	1	257.50	253.50	0	8,611	0.00%
2023/03/13	4	253.00	45	247.71	256.50	-41	8,663	-0.47%
2023/03/10	3.1	260.31	2	258.25	258.50	1.1	8,801	0.01%
2023/03/08	0	0.00	2	269.75	264.00	-2	9,027	-0.02%
2023/03/07	20	272.50	0	0.00	267.00	20	9,226	0.22%
2023/03/06	42	266.64	32	260.50	269.50	10	9,523	0.11%
2023/03/03	13	268.08	0	0.00	267.00	13	9,807	0.13%
2023/03/02	43.1	268.38	22	272.86	270.50	21.1	10,128	0.21%
2023/03/01	1	261.50	31	261.08	261.00	-30	10,406	-0.29%
2023/02/24	35.3	261.01	1	262.00	262.00	34.3	10,537	0.33%
2023/02/23	2.4	264.94	32	264.16	266.50	-29.6	10,644	-0.28%
2023/02/22	43.9	268.81	36	270.86	266.00	7.9	10,847	0.07%
2023/02/21	40	276.68	43	279.42	276.00	-3	10,908	-0.03%
2023/02/20	49.5	283.72	44	299.41	280.00	5.5	10,971	0.05%
2023/02/17	73	275.71	63	277.47	275.50	10	10,752	0.09%
2023/02/16	1	274.53	2.1	278.48	276.00	-1.1	10,823	-0.01%
2023/02/15	31.2	271.46	2	274.00	271.50	29.2	11,086	0.26%
2023/02/14	6.3	271.97	36.1	275.70	271.00	-29.8	11,150	-0.27%
2023/02/13	3	288.17	1	284.50	278.00	2	11,115	0.02%
2023/02/10	31	286.79	4.5	286.39	290.00	26.5	11,131	0.24%
2023/02/09	26.1	289.70	8.2	287.99	284.00	17.9	11,049	0.16%
2023/02/08	4	286.25	43.2	285.53	288.00	-39.2	10,875	-0.36%
2023/02/07	15.2	269.60	5.1	271.57	273.00	10.1	10,684	0.09%
2023/02/06	4.3	266.70	6.3	268.61	265.00	-2	10,695	-0.02%
2023/02/03	3	267.83	2	268.75	263.00	1	10,683	0.01%
2023/02/02	15.2	266.14	2	266.75	264.50	13.2	10,651	0.12%
2023/02/01	17.1	264.63	33	263.11	260.50	-16	10,761	-0.15%
2023/01/31	2	258.25	14.1	261.22	269.00	-12.1	10,777	-0.11%
2023/01/30	15	248.20	6	249.83	250.50	9	10,740	0.08%
2023/01/17	20	242.88	3	243.83	244.50	17	10,783	0.16%
2023/01/13	0.1	228.00	6	227.25	232.00	-6	10,720	-0.06%
2023/01/12	5	229.30	14	228.89	226.50	-9	10,813	-0.08%
2023/01/11	0.1	243.00	1	242.00	237.00	-1	10,723	-0.01%
2023/01/10	5	239.70	30	240.50	238.00	-25	10,760	-0.23%
2023/01/09	2	245.50	2	244.75	245.00	0	10,832	0.00%
2023/01/06	5	241.00	0	0.00	241.50	5	10,935	0.05%
2023/01/05	29	241.10	5	243.40	240.00	24	11,118	0.22%
2023/01/04	1	241.56	1	240.50	240.00	0	11,199	0.00%
2023/01/03	3.5	244.00	1	245.00	244.50	2.5	11,324	0.02%
2022/12/30	2	245.25	9	247.67	245.50	-7	11,476	-0.06%
2022/12/29	14.5	246.95	31	244.81	243.00	-16.5	11,646	-0.14%
2022/12/28	10.1	262.48	7	263.93	257.00	3.1	11,562	0.03%
2022/12/27	18	259.17	12	258.83	264.50	6	11,544	0.05%
2022/12/26	32	265.03	9	263.50	258.00	23	11,625	0.20%
2022/12/23	6	258.92	5	260.60	259.50	1	11,716	0.01%
2022/12/22	21.1	246.10	49.2	254.59	262.50	-28.1	11,692	-0.24%
2022/12/21	14.1	242.55	11	243.55	239.00	3.1	11,701	0.03%
2022/12/20	7.1	238.15	1	236.50	236.50	6.1	11,919	0.05%
2022/12/19	1	242.00	1	244.00	241.50	0	12,043	0.00%
2022/12/16	3.1	244.52	1	243.00	243.00	2.1	12,263	0.02%
2022/12/15	16	253.53	1	248.00	247.00	15	12,360	0.12%
2022/12/14	12.1	253.38	11	255.86	259.00	1.1	12,351	0.01%
2022/12/13	8	258.99	1	263.00	253.50	7	12,268	0.06%
2022/12/12	5.1	256.32	2	257.75	257.00	3.1	12,371	0.02%
2022/12/09	3	262.33	0	0.00	260.00	3	12,416	0.02%
2022/12/08	11.1	269.73	1	267.00	267.00	10.1	12,636	0.08%
2022/12/07	5.1	277.39	1	277.50	275.00	4.1	12,518	0.03%
2022/12/06	12.6	288.70	4	292.50	279.00	8.6	12,241	0.07%
2022/12/05	3	295.00	4	296.75	297.00	-1	11,852	-0.01%
2022/12/02	7	298.07	3.2	298.31	294.50	3.8	11,746	0.03%
2022/12/01	0.2	294.00	1	294.00	291.50	-0.8	11,544	-0.01%
2022/11/30	1	289.00	0	0.00	286.00	1	11,421	0.01%
2022/11/29	4	289.25	2	285.75	287.00	2	11,327	0.02%
2022/11/28	0	0.00	3	295.33	295.00	-3	11,112	-0.03%
2022/11/25	10	291.90	7.1	294.20	281.00	2.9	10,804	0.03%
2022/11/24	8	287.00	7	289.64	290.00	1	10,449	0.01%
2022/11/23	8.1	276.25	24.1	275.81	289.50	-16	10,134	-0.16%
2022/11/22	18	266.53	5	271.10	263.50	13	9,856	0.13%
2022/11/21	14	273.50	13.1	276.53	272.00	0.9	9,850	0.01%
2022/11/18	24	264.29	53	267.01	275.00	-29	10,149	-0.29%
2022/11/17	44.1	260.01	37	262.23	259.00	7.1	10,200	0.07%
2022/11/16	19	253.08	64.1	254.46	256.50	-45.1	10,018	-0.45%
2022/11/15	8	250.75	8	253.44	249.50	0	9,875	0.00%
2022/11/14	62	250.40	3.1	251.60	250.00	58.9	9,882	0.60%
2022/11/11	19.1	256.69	48	255.09	252.50	-28.9	9,777	-0.30%
2022/11/10	25	246.22	10	250.90	243.00	15	9,480	0.16%
2022/11/09	8	244.75	8	245.06	243.50	0	9,408	0.00%
2022/11/08	17	249.82	28.1	248.96	243.00	-11.1	9,350	-0.12%
2022/11/07	11	247.14	14	249.07	246.00	-3	9,252	-0.03%
2022/11/04	17	249.71	8	249.38	247.50	9	9,160	0.10%
2022/11/03	6	241.42	6	242.58	246.00	0	9,077	0.00%
2022/11/02	18	240.11	17.1	242.67	242.00	0.9	8,948	0.01%
2022/11/01	6	238.42	9	237.72	239.50	-3	8,813	-0.03%
2022/10/31	4	230.00	6	230.08	228.00	-2	8,684	-0.02%
2022/10/28	4	229.13	6	226.08	223.50	-2	8,605	-0.02%
2022/10/27	0.1	225.50	5	227.20	232.00	-5	8,456	-0.06%
2022/10/26	6	208.42	4	209.13	211.00	2	8,310	0.02%
2022/10/25	8	212.50	7	212.57	210.50	1	8,172	0.01%
2022/10/24	1.1	217.59	1	216.00	216.00	0.1	8,071	0.00%
2022/10/21	5	219.90	1	220.50	215.00	4	8,033	0.05%
2022/10/20	13.1	223.10	7	225.57	227.50	6.1	7,981	0.08%
2022/10/19	2	237.50	0	0.00	231.50	2	7,930	0.03%
2022/10/18	6	242.25	1	235.50	235.00	5	8,021	0.06%
2022/10/17	5	230.61	5	233.90	239.00	0	7,948	0.00%
2022/10/14	6	242.83	6	244.67	243.50	0	7,828	0.00%
2022/10/13	11	240.23	7	243.07	234.50	4	7,680	0.05%
2022/10/12	3.1	247.19	4	250.25	252.00	-0.9	7,490	-0.01%
2022/10/11	8	250.94	6	252.67	244.50	2	7,338	0.03%
2022/10/07	28	262.73	28.1	263.60	257.00	-0.1	7,142	0.00%
2022/10/06	38	259.82	40.1	260.91	259.50	-2.1	6,921	-0.03%
2022/10/05	1.1	237.23	2	244.75	245.50	-0.9	6,664	-0.01%
2022/10/04	2.1	238.57	9	238.00	240.00	-6.9	6,523	-0.11%
2022/10/03	12.1	239.12	6	240.92	233.50	6.1	6,429	0.09%
2022/09/30	18	242.19	20	243.60	252.50	-2	6,262	-0.03%
2022/09/29	12	241.58	13	245.69	248.50	-1	6,058	-0.02%
2022/09/28	12.2	231.16	11	231.32	226.00	1.2	6,101	0.02%
2022/09/27	12	240.46	8	239.19	242.50	4	5,982	0.07%
2022/09/26	5	254.80	7	245.64	245.50	-2	5,789	-0.03%
2022/09/23	21	266.14	23	263.28	267.00	-2	5,652	-0.04%
2022/09/22	16	259.00	15	254.83	259.50	1	5,536	0.02%
2022/09/21	3	253.50	0	0.00	256.00	3	5,413	0.06%
2022/09/20	2	261.50	3	260.50	260.00	-1	5,457	-0.02%
2022/09/19	12	261.79	9	260.17	260.50	3	5,550	0.05%
2022/09/16	3	275.33	1.1	276.16	271.50	1.9	5,538	0.03%
2022/09/15	38.1	286.89	40	289.41	272.50	-1.9	5,476	-0.03%
2022/09/14	3	276.00	5	283.80	293.50	-2	5,213	-0.04%
2022/09/13	3	285.00	1	288.50	285.00	2	5,377	0.04%
2022/09/08	3	281.50	0	0.00	284.50	3	5,739	0.05%
2022/09/07	1	278.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	2	258.50	6	258.50	268.50	-4	6,023	-0.07%
2022/09/05	5	281.50	15	286.67	277.50	-10	5,984	-0.17%
2022/08/31	2	291.50	0	0.00	296.00	2	6,113	0.03%
2022/08/30	2	278.25	2	280.50	283.50	0	6,091	0.00%
2022/08/29	2	283.25	2	284.00	284.00	0	6,049	0.00%
2022/08/26	1	280.00	6	278.50	284.00	-5	6,011	-0.08%
2022/08/25	36	252.67	26.1	254.80	260.00	9.9	5,879	0.17%
2022/08/24	26	242.00	10	240.40	242.50	16	5,411	0.30%
2022/08/19	49.3	181.29	7	178.64	182.50	42.3	5,540	0.76%
2022/08/18	0	0.00	1	172.00	172.50	-1	5,483	-0.02%
2022/08/17	3	171.17	0	0.00	170.00	3	5,480	0.05%
2022/08/16	15	177.00	99	173.98	172.00	-84	5,474	-1.53%
2022/08/15	1	174.00	11	169.91	173.50	-10	5,445	-0.18%
2022/08/11	0	0.00	15	170.00	169.50	-15	5,443	-0.28%
2022/08/10	0	0.00	1	172.00	169.00	-1	5,476	-0.02%
2022/08/08	5	172.00	8	170.88	171.00	-3	5,499	-0.05%
2022/08/05	14	171.93	1	171.50	175.50	13	5,508	0.24%
2022/08/04	76	170.37	0	0.00	170.50	76	5,515	1.38%
2022/08/03	9	170.78	1	171.00	171.00	8	5,501	0.15%
2022/08/02	2	177.50	46	176.48	174.50	-44	5,476	-0.80%
2022/08/01	1	184.00	10	184.45	183.50	-9	5,417	-0.17%
2022/07/29	1	189.00	1	188.50	188.50	0	5,399	0.00%
2022/07/28	3	188.67	3	189.83	189.00	0	5,378	0.00%
2022/07/27	7	184.36	5	184.10	186.00	2	5,356	0.04%
2022/07/26	5	189.20	100	186.73	186.00	-95	5,374	-1.77%
2022/07/25	35	192.56	22	193.41	191.50	13	5,264	0.25%
2022/07/22	10	185.25	0	0.00	186.00	10	5,086	0.20%
2022/07/21	20	181.75	0	0.00	183.00	20	5,044	0.40%
2022/07/20	9	176.11	1	173.50	175.00	8	5,017	0.16%
2022/07/19	5	177.00	0	0.00	172.50	5	5,040	0.10%
2022/07/15	1	167.50	1	168.50	167.00	0	5,191	0.00%
2022/07/14	1	167.00	2	167.00	169.50	-1	5,183	-0.02%
2022/07/13	1	168.00	0	0.00	168.00	1	5,179	0.02%
2022/07/12	10	169.75	5	166.50	165.50	5	5,165	0.10%
2022/07/11	1	167.00	27	164.63	170.00	-26	5,144	-0.51%
2022/07/08	8	170.19	1	169.00	168.00	7	5,123	0.14%
2022/07/07	2	165.75	2	165.25	168.50	0	5,106	0.00%
2022/07/06	84	179.14	83	177.30	167.00	1	5,043	0.02%
2022/07/05	42	171.61	7	170.00	174.00	35	4,805	0.73%
2022/07/04	12	162.21	57.1	157.95	158.50	-45.1	4,743	-0.95%
2022/07/01	69	177.02	13	174.38	169.00	56	4,661	1.20%
2022/06/30	37	176.93	31	178.23	175.50	6	4,584	0.13%
2022/06/29	3	191.00	3	191.67	194.00	0	4,421	0.00%
2022/06/28	80	193.63	90	187.96	188.50	-10	4,393	-0.23%
2022/06/27	11	203.32	81.2	201.79	203.00	-70.2	4,263	-1.65%
2022/06/24	14.1	203.24	15	202.10	210.00	-0.9	4,158	-0.02%
2022/06/23	6	198.92	4	197.75	197.00	2	3,977	0.05%
2022/06/22	12	197.17	15.2	198.17	197.00	-3.2	3,908	-0.08%
2022/06/21	11.3	197.65	3.1	197.94	200.00	8.2	3,759	0.22%
2022/06/20	13.2	196.73	16	188.78	189.50	-2.8	3,582	-0.08%
2022/06/17	0	0.00	0.2	189.50	194.00	-0.2	3,349	0.00%
2022/06/16	10.1	190.26	2	193.50	192.00	8.1	3,257	0.25%
2022/06/15	32.1	178.54	2	179.75	180.50	30.1	3,170	0.95%
2022/06/14	20	168.50	30	166.88	172.00	-10	3,083	-0.32%
2022/06/13	2	174.00	20	173.50	172.00	-18	3,072	-0.59%
2022/06/10	4	182.25	11	182.45	180.50	-7	3,038	-0.23%
2022/06/09	53	179.11	4	183.13	181.00	49	3,000	1.63%
2022/06/08	10	173.75	2	172.50	171.50	8	2,908	0.28%
2022/06/07	2	173.00	36	172.29	171.50	-34	2,923	-1.16%
2022/06/06	4	177.13	1	175.00	175.00	3	2,920	0.10%
2022/06/02	11	181.77	1	186.50	181.00	10	2,907	0.34%
2022/06/01	1	183.50	53	186.26	183.50	-52	2,916	-1.78%
2022/05/31	11	188.05	10	183.00	189.50	1	2,896	0.03%
2022/05/26	23	180.96	0	0.00	181.00	23	2,461	0.93%
2022/05/25	5	176.50	2	176.50	177.50	3	2,439	0.12%
2022/05/24	15	179.33	3	179.00	176.50	12	2,455	0.49%
2022/05/23	34	181.35	0	0.00	180.00	34	2,449	1.39%
2022/05/20	7	180.00	31	178.08	180.50	-24	2,465	-0.97%
2022/05/19	5	178.00	10	177.50	177.50	-5	2,435	-0.21%
2022/05/18	28	180.55	18	180.86	181.50	10	2,433	0.41%
2022/05/17	6	180.67	31	180.00	180.00	-25	2,431	-1.03%
2022/05/13	10	188.75	0	0.00	185.00	10	2,439	0.41%
2022/05/12	65	187.74	43	189.74	187.00	22	2,418	0.91%
2022/05/11	55	187.46	27	187.61	187.00	28	2,398	1.17%
2022/05/10	27	185.22	6	186.00	186.00	21	2,394	0.88%
2022/05/09	7	191.36	0	0.00	190.00	7	2,385	0.29%
2022/05/06	10	195.50	5	195.00	195.50	5	2,409	0.21%
2022/05/05	2	199.50	15	201.00	199.00	-13	2,415	-0.54%
2022/05/04	2	201.00	24	202.50	201.50	-22	2,433	-0.90%
2022/05/03	75	207.82	101	202.12	200.50	-26	2,428	-1.07%	大賣/
2022/04/29	10	198.50	0	0.00	194.50	10	2,379	0.42%
2022/04/28	19	195.03	4	195.50	196.00	15	2,374	0.63%
2022/04/27	5	195.50	1	191.50	196.00	4	2,378	0.17%
2022/04/26	6	199.50	35	196.94	196.50	-29	2,361	-1.23%
2022/04/25	133	207.47	36	203.17	199.00	97	2,342	4.14%	大買/
2022/04/22	66	215.76	145	212.70	207.50	-79	2,314	-3.41%	大賣/
2022/04/21	96	209.19	2	209.50	216.50	94	2,211	4.25%
2022/04/20	1	196.50	4	196.50	197.00	-3	2,144	-0.14%
2022/04/19	8	198.25	54	198.56	197.50	-46	2,158	-2.13%
2022/04/15	5	199.50	45	199.83	198.50	-40	2,158	-1.85%
2022/04/14	2	205.25	0	0.00	200.50	2	2,180	0.09%
2022/04/13	6	200.75	18	200.00	201.00	-12	2,187	-0.55%
2022/04/12	20	202.88	0	0.00	200.50	20	2,175	0.92%
2022/04/11	6	201.58	44	204.57	201.00	-38	2,163	-1.76%
2022/04/08	17	208.32	13	207.96	207.00	4	2,173	0.18%
2022/04/07	28	213.23	0	0.00	208.50	28	2,188	1.28%
2022/04/06	2	208.00	14	206.00	210.00	-12	2,174	-0.55%
2022/04/01	18	214.36	28	211.07	211.00	-10	2,181	-0.46%
2022/03/31	14	220.86	70	223.03	214.50	-56	2,174	-2.58%
2022/03/30	25	234.02	0	0.00	228.00	25	2,120	1.18%
2022/03/29	81	235.60	15	229.57	233.50	66	2,090	3.16%
2022/03/28	1	224.50	26	224.88	223.00	-25	2,013	-1.24%
2022/03/25	12	226.92	65	224.55	223.00	-53	2,011	-2.64%
2022/03/24	0	0.00	10	226.90	226.00	-10	2,007	-0.50%
2022/03/23	7	230.86	7	229.57	227.00	0	2,052	0.00%
2022/03/22	4	228.00	0	0.00	229.50	4	2,050	0.20%
2022/03/21	5	230.70	9	228.17	226.50	-4	2,063	-0.19%
2022/03/18	10	221.05	2	227.50	228.50	8	2,096	0.38%
2022/03/17	35	209.57	1	220.50	220.50	34	2,031	1.67%
2022/03/16	60	202.13	29	197.33	200.50	31	2,034	1.52%
2022/03/15	6	203.42	11	202.32	200.50	-5	2,025	-0.25%
2022/03/14	26	210.38	0	0.00	209.50	26	2,071	1.26%
2022/03/11	8	214.13	50	210.67	211.00	-42	2,078	-2.02%
2022/03/10	27	217.93	0	0.00	216.00	27	2,128	1.27%
2022/03/09	4	214.63	21	213.76	212.00	-17	2,133	-0.80%
2022/03/08	40	215.95	102	215.77	214.50	-62	2,144	-2.89%	大賣/
2022/03/07	35	226.47	32	228.42	224.50	3	2,176	0.14%
2022/03/04	5	241.70	1	241.00	241.00	4	2,213	0.18%
2022/03/03	1	250.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	249.00	1	252.50	252.50	0	2,472	0.00%
2022/03/01	1	247.50	1	251.50	251.50	0	2,671	0.00%
2022/02/25	1	247.00	1	247.00	247.50	0	2,822	0.00%
2022/02/24	9	244.72	0	0.00	241.50	9	2,928	0.31%
2022/02/22	8	253.00	8	255.00	253.50	0	3,072	0.00%
2022/02/21	18	261.86	1	258.50	259.50	17	3,182	0.53%
2022/02/17	1	258.00	5	252.50	255.50	-4	3,189	-0.13%
2022/02/16	7	256.14	10	250.85	259.00	-3	3,164	-0.09%
2022/02/14	20	245.05	1	243.00	243.00	19	3,164	0.60%
2022/02/11	0	0.00	19	250.32	245.50	-19	3,165	-0.60%
2022/02/10	2	251.00	0	0.00	251.00	2	3,173	0.06%
2022/02/09	2	256.25	0	0.00	255.00	2	3,201	0.06%
2022/02/08	3	251.83	3	253.83	258.00	0	3,217	0.00%
2022/02/07	3	235.83	4	242.88	246.00	-1	3,244	-0.03%
2022/01/26	2	229.00	2	240.50	239.00	0	3,366	0.00%
2022/01/25	0	0.00	1	229.50	229.50	-1	3,372	-0.03%
2022/01/24	7	233.64	1	233.50	237.00	6	3,368	0.18%
2022/01/20	1	245.50	1	248.50	245.50	0	3,411	0.00%
2022/01/19	1	246.00	0	0.00	246.00	1	3,432	0.03%
2022/01/18	1	248.00	0	0.00	248.00	1	3,445	0.03%
2022/01/17	0	0.00	1	247.00	251.50	-1	3,479	-0.03%
2022/01/14	2	245.25	0	0.00	243.50	2	3,475	0.06%
2022/01/13	0	0.00	2	256.00	255.00	-2	3,491	-0.06%
2022/01/12	0	0.00	1	259.50	253.50	-1	3,535	-0.03%
2022/01/07	3	260.33	2.3	261.67	265.00	0.7	4,036	0.02%
2022/01/06	27	273.26	1	268.50	267.00	26	4,106	0.63%
2022/01/05	0	0.00	21	278.60	275.50	-21	4,098	-0.51%
2022/01/04	18	278.36	28	279.57	277.00	-10	4,171	-0.24%
2022/01/03	11	279.05	2	277.50	278.00	9	4,169	0.22%
2021/12/30	25	288.20	29	289.95	287.50	-4	4,172	-0.10%
2021/12/29	19	287.21	14	288.57	287.00	5	4,166	0.12%
2021/12/28	16	285.38	5	288.30	287.50	11	4,165	0.26%
2021/12/27	15	280.80	0	0.00	280.50	15	4,155	0.36%
2021/12/24	11	289.91	9	293.72	287.00	2	4,150	0.05%
2021/12/23	0	0.00	27	289.26	291.00	-27	4,139	-0.65%
2021/12/22	2	286.25	2	285.50	285.00	0	4,134	0.00%
2021/12/21	25	280.26	19	282.76	287.00	6	4,126	0.15%
2021/12/20	1	286.00	1	285.00	284.00	0	4,100	0.00%
2021/12/17	71	298.42	48	298.35	291.50	23	4,099	0.56%
2021/12/16	12	288.96	3	291.50	288.50	9	4,111	0.22%
2021/12/15	0.1	289.00	31	286.95	288.50	-30.9	4,132	-0.75%
2021/12/14	41.1	289.05	40	291.76	285.00	1.1	4,111	0.03%
2021/12/13	0.1	302.00	0	0.00	301.50	0.1	4,023	0.00%
2021/12/10	3	305.50	3	307.33	302.00	0	4,003	0.00%
2021/12/09	23	298.07	0	0.00	297.50	23	3,954	0.58%
2021/12/08	2	304.50	26.1	305.30	300.50	-24.1	3,946	-0.61%
2021/12/07	6.1	294.51	6	295.67	295.00	0.1	3,877	0.00%
2021/12/06	1	296.50	1	305.00	296.50	0	3,858	0.00%
2021/12/03	1	291.50	1.2	293.04	291.00	-0.2	3,806	-0.01%
2021/12/02	2	295.00	1.2	289.42	289.50	0.8	3,796	0.02%
2021/12/01	1	290.50	0	0.00	289.00	1	3,773	0.03%
2021/11/30	10.2	284.94	15	283.60	297.50	-4.8	3,724	-0.13%
2021/11/29	19.2	284.65	16.2	294.50	275.50	3	3,654	0.08%
2021/11/26	15.1	305.68	9	307.61	306.00	6.1	3,511	0.17%
2021/11/25	13.4	310.73	10.2	304.16	298.00	3.3	3,390	0.10%
2021/11/24	7.2	314.83	12.1	314.60	326.50	-4.9	3,206	-0.15%
2021/11/23	5.1	303.50	3.4	311.00	297.00	1.7	3,159	0.05%
2021/11/22	5.4	295.64	6	300.42	299.50	-0.6	3,066	-0.02%
2021/11/19	3.1	275.27	20	280.28	283.00	-16.9	2,965	-0.57%
2021/11/18	5	268.50	4	280.88	282.50	1	2,880	0.03%
2021/11/17	8	257.31	0	0.00	257.00	8	2,743	0.29%
2021/11/16	0	0.00	10	254.50	252.00	-10	2,732	-0.37%
2021/11/15	0	0.00	1.1	256.00	256.00	-1.1	2,735	-0.04%
2021/11/12	13.1	255.01	15	253.77	256.50	-2	2,734	-0.07%
2021/11/11	1	250.50	0.2	249.50	245.50	0.9	2,711	0.03%
2021/11/09	1.1	246.18	17	247.89	254.00	-15.9	2,700	-0.59%
2021/11/08	36	245.68	28	246.14	244.50	8	2,702	0.30%
2021/11/05	21	243.62	32	242.95	241.00	-11	2,675	-0.41%
2021/11/04	54	244.67	53.2	244.34	243.00	0.8	2,653	0.03%
2021/11/03	32.3	257.21	8	256.19	250.00	24.3	2,616	0.93%
2021/11/02	2	269.50	12	272.54	277.50	-10	2,491	-0.40%
2021/11/01	1	260.00	6	264.58	262.00	-5	2,498	-0.20%
2021/10/29	0	0.00	1	271.00	262.00	-1	2,496	-0.04%
2021/10/28	0	0.00	1	262.50	269.50	-1	2,483	-0.04%
2021/10/27	8	253.13	35	250.14	245.00	-27	2,437	-1.11%
2021/10/25	0	0.00	1	265.00	266.00	-1	2,451	-0.04%
2021/10/22	5	248.00	5	252.00	254.50	0	2,448	0.00%
2021/10/21	1	245.00	1	256.00	255.00	0	2,459	0.00%
2021/10/20	2	245.00	3	250.00	255.00	-1	2,418	-0.04%
2021/10/19	2	232.50	3	235.00	239.00	-1	2,374	-0.04%
2021/10/18	10	224.75	14	227.43	233.00	-4	2,220	-0.18%
2021/10/15	5	206.20	9	203.11	214.50	-4	2,027	-0.20%
2021/10/14	26	186.44	8	186.88	197.00	18	1,915	0.94%
2021/10/13	35	179.71	0	0.00	179.50	35	1,813	1.93%
2021/10/12	70	178.44	16	177.63	180.50	54	1,802	3.00%
2021/10/08	0.1	168.00	10	169.00	168.50	-10	1,733	-0.57%
2021/10/07	1	170.50	66	167.19	167.50	-65	1,747	-3.72%
2021/10/06	14	171.42	5	172.20	166.00	9	1,734	0.52%
2021/10/05	19	172.16	14	173.68	172.00	5	1,741	0.29%
2021/10/04	11	178.29	0	0.00	177.00	11	1,739	0.63%
2021/10/01	3	183.00	4	183.88	183.00	-1	1,741	-0.06%
2021/09/30	0	0.00	1	185.50	185.00	-1	1,754	-0.06%
2021/09/29	11	185.95	0	0.00	185.00	11	1,788	0.61%
2021/09/27	0	0.00	10	192.50	190.00	-10	1,844	-0.54%
2021/09/24	16	193.22	26	191.02	191.00	-10	1,904	-0.53%
2021/09/23	98	191.86	50	191.79	192.50	48	1,957	2.45%
2021/09/22	1	184.50	1	187.50	184.50	0	1,946	0.00%
2021/09/17	11	183.91	2	184.50	183.00	9	1,966	0.46%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/14	1	187.00	0	0.00	186.00	1	1,994	0.05%
2021/09/13	1	191.50	3	190.00	189.50	-2	2,017	-0.10%
2021/09/10	0	0.00	1	191.00	190.00	-1	2,025	-0.05%
2021/09/09	4	189.75	4	191.00	191.00	0	2,061	0.00%
2021/09/08	0	0.00	5	192.50	190.50	-5	2,066	-0.24%
2021/09/07	8	198.00	5	195.00	195.00	3	2,076	0.14%
2021/09/03	14	194.32	14	192.82	191.50	0	2,220	0.00%
2021/09/02	5	191.00	8	193.25	191.00	-3	2,325	-0.13%
2021/09/01	16	194.84	12	194.88	193.00	4	2,442	0.16%
2021/08/31	7	189.71	5	192.20	193.00	2	2,441	0.08%
2021/08/30	0	0.00	2	192.00	191.00	-2	2,448	-0.08%
2021/08/27	5	197.10	6	200.58	195.50	-1	2,478	-0.04%
2021/08/26	6	188.92	6	190.50	198.50	0	2,377	0.00%
2021/08/25	4	181.38	2	181.75	180.50	2	2,363	0.08%
2021/08/24	3.4	182.62	2	182.00	182.00	1.4	2,375	0.06%
2021/08/23	0	183.00	0	0.00	183.00	0	2,384	0.00%
2021/08/20	0.3	183.53	0	0.00	183.50	0.3	2,403	0.01%
2021/08/19	8.1	187.49	15	187.70	185.00	-7	2,507	-0.28%
2021/08/18	5	185.40	6	188.00	189.00	-1	2,548	-0.04%
2021/08/17	3	194.00	3	195.50	190.00	0	2,560	0.00%
2021/08/16	0.1	192.50	11	191.27	190.00	-11	2,568	-0.43%
2021/08/13	1	192.50	0	0.00	195.00	1	2,607	0.04%
2021/08/12	10	193.60	1	196.00	193.00	9	2,629	0.34%
2021/08/11	11.4	188.02	0	0.00	186.00	11.4	2,648	0.43%
2021/08/10	2	189.25	23	189.09	188.00	-21	2,732	-0.77%
2021/08/09	2.1	198.16	35	194.89	191.00	-33	2,839	-1.16%
2021/08/06	1	202.00	1	201.00	201.00	0	2,891	0.00%
2021/08/05	14	202.43	13	201.58	200.00	1	2,990	0.03%
2021/08/04	1	197.50	1	197.00	196.00	0	3,147	0.00%
2021/08/03	30	197.70	38	196.08	198.00	-8	3,205	-0.25%
2021/08/02	25	194.84	0	0.00	195.00	25	3,261	0.77%
2021/07/30	49	195.28	42	191.17	193.00	7	3,320	0.21%
2021/07/29	53	188.25	17.2	190.21	193.00	35.8	3,319	1.08%
2021/07/28	12.4	182.15	11	182.86	179.50	1.4	3,294	0.04%
2021/07/27	15.1	189.20	2	186.00	185.00	13.1	3,317	0.40%
2021/07/26	22.1	194.45	43.1	194.40	192.50	-21	3,381	-0.62%
2021/07/23	11	195.77	9	196.78	196.00	2	3,441	0.06%
2021/07/22	0	0.00	8	196.13	195.50	-8	3,532	-0.23%
2021/07/21	8	199.44	4	201.00	197.00	4	3,559	0.11%
2021/07/20	4	203.25	10	205.55	201.50	-6	3,588	-0.17%
2021/07/19	6	203.42	0	0.00	203.00	6	3,582	0.17%
2021/07/15	2	206.00	14	206.75	206.50	-12	3,641	-0.33%
2021/07/14	18	202.25	8	203.63	203.50	10	3,670	0.27%
2021/07/13	11	207.09	11	209.36	203.50	0	3,681	0.00%
2021/07/12	30	208.32	25	208.54	209.00	5	3,690	0.14%
2021/07/09	14	209.50	13	211.69	207.50	1	3,683	0.03%
2021/07/08	10	209.50	11	210.36	209.00	-1	3,712	-0.03%
2021/07/07	2	209.50	8	211.00	209.50	-6	3,724	-0.16%
2021/07/06	11	212.32	5	215.50	211.00	6	3,739	0.16%
2021/07/05	0	0.00	15	225.67	219.00	-15	3,756	-0.40%
2021/07/02	16	229.94	45	227.97	225.00	-29	3,753	-0.77%
2021/07/01	48	233.69	7	229.71	227.50	41	3,753	1.09%
2021/06/30	25	229.02	8	227.63	232.00	17	3,737	0.45%
2021/06/29	6	222.00	15	220.30	219.00	-9	3,729	-0.24%
2021/06/28	18	220.64	2	220.50	221.00	16	3,759	0.43%
2021/06/25	6	211.75	6	210.50	211.00	0	3,815	0.00%
2021/06/24	6	210.83	2	212.50	210.50	4	3,996	0.10%
2021/06/23	7	208.21	25	207.60	207.50	-18	3,996	-0.45%
2021/06/22	1	214.00	4	207.50	207.00	-3	4,001	-0.07%
2021/06/21	5	219.50	45	215.98	212.00	-40	4,031	-0.99%
2021/06/18	7	221.93	5	222.00	221.00	2	4,037	0.05%
2021/06/17	5	221.50	6	218.50	218.00	-1	4,021	-0.02%
2021/06/16	2	220.50	20	220.75	219.50	-18	4,050	-0.44%
2021/06/15	0	0.00	13	219.77	221.50	-13	4,063	-0.32%
2021/06/11	14	229.86	9	228.83	222.50	5	4,046	0.12%
2021/06/10	67	223.13	24	219.81	232.50	43	3,944	1.09%
2021/06/09	55	214.35	29.2	215.00	211.50	25.8	3,939	0.66%
2021/06/08	1	203.00	3	204.50	203.00	-2	3,827	-0.05%
2021/06/07	4	204.00	2	205.50	203.00	2	3,828	0.05%
2021/06/04	7	210.29	5	210.10	206.00	2	3,813	0.05%
2021/06/03	2	204.50	6	204.50	204.50	-4	3,764	-0.11%
2021/06/02	13	207.27	9	208.44	205.00	4	3,770	0.11%
2021/06/01	0	0.00	1	204.00	206.50	-1	3,770	-0.03%
2021/05/31	2	202.50	0	0.00	204.50	2	3,762	0.05%
2021/05/28	6	206.25	20	206.90	207.00	-14	3,764	-0.37%
2021/05/27	34	215.43	0	0.00	207.00	34	3,787	0.90%
2021/05/26	2	210.50	27	209.43	213.00	-25	3,736	-0.67%
2021/05/25	1	201.50	55	204.94	202.50	-54	4,135	-1.31%
2021/05/24	4	206.63	13	204.58	204.00	-9	4,305	-0.21%
2021/05/21	0	0.00	2	200.00	205.50	-2	4,611	-0.04%
2021/05/20	10	203.35	22	198.82	199.00	-12	4,576	-0.26%
2021/05/19	4	203.13	16	203.09	201.50	-12	4,638	-0.26%
2021/05/18	32	199.23	13	197.50	208.00	19	4,650	0.41%
2021/05/17	28	207.20	12	213.08	196.00	16	4,676	0.34%
2021/05/14	20	216.03	20	218.28	216.50	0	4,659	0.00%
2021/05/13	16	224.93	36	218.61	218.00	-20	4,622	-0.43%
2021/05/12	25	235.08	86.2	236.16	221.50	-61.2	4,591	-1.33%
2021/05/11	18	230.06	18.1	230.39	225.50	-0.1	4,442	0.00%
2021/05/10	27	237.17	1	235.00	229.50	26	4,431	0.59%
2021/05/07	1	235.00	12	216.38	235.00	-11	4,396	-0.25%
2021/05/06	3	216.00	7	214.07	214.00	-4	4,359	-0.09%
2021/05/05	2	219.00	0	0.00	219.00	2	4,368	0.05%
2021/05/04	20	222.90	16	224.00	220.00	4	4,385	0.09%
2021/05/03	48	243.86	15	246.00	232.50	33	4,357	0.76%
2021/04/29	48	232.24	2	240.00	236.00	46	4,298	1.07%
2021/04/28	9	228.27	0	0.00	225.50	9	4,273	0.21%
2021/04/27	7	215.86	5	224.90	235.00	2	4,205	0.05%
2021/04/26	1	214.48	0	0.00	214.00	1	4,207	0.02%
2021/04/23	8.1	219.05	0	0.00	218.50	8.1	4,268	0.19%
2021/04/22	6	235.42	37	235.43	227.00	-31	4,327	-0.72%
2021/04/21	27.1	238.31	0	0.00	235.50	27.1	4,405	0.61%
2021/04/20	7	232.79	1	235.00	234.50	6	4,460	0.13%
2021/04/19	10.1	239.33	16	236.19	234.50	-5.9	4,516	-0.13%
2021/04/16	7	241.86	11	240.95	241.50	-4	4,537	-0.09%
2021/04/15	11	242.14	14	242.57	241.00	-3	4,547	-0.07%
2021/04/14	22.1	244.71	14	245.46	242.00	8.1	4,573	0.18%
2021/04/13	9	253.00	7	255.50	250.00	2	4,562	0.04%
2021/04/12	5	255.00	17	253.56	254.00	-12	4,570	-0.26%
2021/04/09	5	255.00	4	254.75	253.00	1	4,603	0.02%
2021/04/08	4	252.01	34	254.13	252.00	-30	4,658	-0.64%
2021/04/07	9	258.28	10	260.05	258.00	-1	4,685	-0.02%
2021/04/06	4	259.01	2	260.25	259.00	2	4,743	0.04%
2021/04/01	7.1	272.69	8.1	269.73	267.00	-1	4,772	-0.02%
2021/03/31	8	269.63	7	274.71	264.50	1	4,761	0.02%
2021/03/30	9	276.66	1.7	274.35	273.00	7.3	4,714	0.16%
2021/03/29	13.2	271.70	13	277.15	277.00	0.2	4,642	0.00%
2021/03/26	0.1	253.00	0	0.00	252.50	0.1	4,518	0.00%
2021/03/24	11	257.14	11	256.23	253.50	0	4,589	0.00%
2021/03/23	5.4	250.85	6	251.50	250.00	-0.6	4,732	-0.01%
2021/03/22	9	245.89	4	250.00	246.50	5	4,817	0.10%
2021/03/19	2	251.25	9.2	249.51	251.50	-7.2	4,854	-0.15%
2021/03/18	1	259.50	2	261.00	258.00	-1	4,961	-0.02%
2021/03/17	1	260.00	1.3	261.81	258.00	-0.3	5,052	-0.01%
2021/03/15	27.2	271.39	2	274.50	262.00	25.2	5,168	0.49%
2021/03/12	0.3	263.00	0	0.00	261.00	0.3	5,193	0.01%
2021/03/11	4	261.75	0	0.00	263.00	4	5,235	0.08%
2021/03/10	1	252.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	15	253.67	0	0.00	252.00	15	5,325	0.28%
2021/03/08	1	253.50	6.3	257.12	250.00	-5.3	5,368	-0.10%
2021/03/05	13.3	265.02	0	0.00	265.00	13.3	5,415	0.24%
2021/03/04	0	0.00	1	253.50	251.00	-1	5,745	-0.02%
2021/03/03	0	257.50	1	256.00	255.50	-1	5,817	-0.02%
2021/03/02	6	248.76	3	253.83	245.00	3	5,826	0.05%
2021/02/26	13	264.31	6	258.42	260.50	7	5,814	0.12%
2021/02/25	12.1	300.09	11	297.68	270.00	1.1	5,776	0.02%
2021/02/24	4	278.38	1	270.00	288.00	3	5,346	0.06%
2021/02/23	9	265.17	12	271.71	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	227.50	2	223.00	231.00	-1	5,022	-0.02%
2021/02/18	1	211.50	0	0.00	210.00	1	5,008	0.02%
2021/02/17	16.1	214.85	6	218.08	208.00	10.1	5,015	0.20%
2021/02/05	0	0.00	2	210.50	220.00	-2	4,968	-0.04%
2021/02/04	2	199.75	2	200.50	200.00	0	4,978	0.00%
2021/02/03	5	199.20	5	197.80	198.50	0	5,008	0.00%
2021/02/02	7	189.07	8	190.06	198.00	-1	5,037	-0.02%
2021/02/01	5	186.50	11	182.73	184.50	-6	5,057	-0.12%
2021/01/29	2	188.25	0	0.00	184.50	2	5,043	0.04%
2021/01/28	8	192.69	9	192.83	192.50	-1	5,091	-0.02%
2021/01/27	6	194.00	6	193.92	195.00	0	5,163	0.00%
2021/01/26	14	198.54	13	198.92	195.00	1	5,186	0.02%
2021/01/25	1	203.50	0	0.00	203.00	1	5,185	0.02%
2021/01/22	0	0.00	1	211.50	207.00	-1	5,215	-0.02%
2021/01/20	1	203.50	1	207.00	207.00	0	5,496	0.00%
2021/01/19	4	209.50	0	0.00	206.00	4	5,514	0.07%
2021/01/18	4	208.13	5	210.10	210.00	-1	5,560	-0.02%
2021/01/15	7	196.07	7	197.50	199.00	0	5,503	0.00%
2021/01/14	5.3	194.80	4	193.00	189.00	1.3	5,417	0.02%
2021/01/13	4.1	203.93	4	203.13	202.00	0.1	5,323	0.00%
2021/01/12	5	217.10	5	212.70	213.50	0	5,269	0.00%
2021/01/11	3.1	217.80	2	212.50	212.50	1.1	5,204	0.02%
2021/01/08	3	224.17	2	222.25	222.50	1	5,218	0.02%
2021/01/07	4	228.25	1	232.00	225.00	3	5,228	0.06%
2021/01/06	2.2	226.83	2	225.00	225.50	0.2	5,209	0.00%
2021/01/05	1	230.50	1	232.50	230.50	0	5,220	0.00%
2021/01/04	4.1	231.23	7	232.21	229.00	-2.9	5,227	-0.06%
2020/12/31	5.2	246.98	5	254.70	241.00	0.2	5,212	0.00%
2020/12/30	1	245.00	5	244.10	246.50	-4	5,118	-0.08%
2020/12/29	5	249.10	2	251.25	242.00	3	5,073	0.06%
2020/12/25	0	0.00	3	226.33	231.00	-3	4,950	-0.06%
2020/12/24	3	228.50	10	231.05	226.00	-7	4,948	-0.14%
2020/12/23	2.1	237.23	0	0.00	233.00	2.1	4,959	0.04%
2020/12/18	3	243.17	2	245.75	238.50	1	4,982	0.02%
2020/12/17	24	249.79	21	253.76	240.50	3	5,021	0.06%
2020/12/16	2	239.00	3	243.67	248.50	-1	4,909	-0.02%
2020/12/14	4	242.88	6	247.00	238.50	-2	5,032	-0.04%
2020/12/11	3	227.00	6	225.25	237.50	-3	4,937	-0.06%
2020/12/10	11.1	222.18	3	218.67	216.00	8.1	4,882	0.16%
2020/12/09	4	234.50	2	238.25	234.50	2	4,796	0.04%
2020/12/08	9.1	242.69	7	244.79	236.00	2.1	4,776	0.04%
2020/12/07	1	266.27	3	258.00	255.50	-2	4,665	-0.04%
2020/12/04	0.1	264.00	2	263.50	266.00	-2	4,665	-0.04%
2020/12/03	2.1	262.55	0	0.00	260.00	2.1	4,726	0.04%
2020/12/02	6	268.83	3	274.00	267.50	3	4,730	0.06%
2020/12/01	7	278.21	33	277.55	274.00	-26	4,747	-0.55%
2020/11/30	3	290.17	3	297.33	286.00	0	4,774	0.00%
2020/11/27	8	288.94	6	289.08	292.00	2	4,452	0.04%
2020/11/26	1	278.50	2	279.50	282.00	-1	4,425	-0.02%
2020/11/25	3	276.83	0	0.00	276.00	3	4,446	0.07%
2020/11/24	10	277.00	20	278.73	274.50	-10	4,451	-0.22%
2020/11/23	3	278.83	3	278.17	277.50	0	4,506	0.00%
2020/11/20	2	273.50	31	276.23	274.00	-29	4,575	-0.63%
2020/11/19	4	284.38	6	281.42	280.50	-2	4,582	-0.04%
2020/11/18	9	282.73	4	284.13	287.00	5	4,550	0.11%
2020/11/17	4	269.25	8	270.94	277.00	-4	4,617	-0.09%
2020/11/16	7	263.86	12	263.13	265.00	-5	4,598	-0.11%
2020/11/13	7	265.79	3	267.17	268.50	4	4,623	0.09%
2020/11/12	13.1	262.88	16	262.69	264.50	-2.9	4,625	-0.06%
2020/11/11	2	277.50	3	277.17	279.00	-1	4,559	-0.02%
2020/11/10	8.4	283.76	11	276.27	272.00	-2.7	4,573	-0.06%
2020/11/09	4	285.00	6	290.50	285.00	-2	4,571	-0.04%
2020/11/06	5	295.10	1	294.50	296.00	4	4,622	0.09%
2020/11/05	2	293.00	2	296.50	292.00	0	4,673	0.00%
2020/11/04	7	279.79	5	278.60	290.00	2	4,689	0.04%
2020/11/03	2	285.25	1	282.00	280.50	1	4,660	0.02%
2020/11/02	2	292.50	0	0.00	288.00	2	4,729	0.04%
2020/10/29	2.1	296.79	1	291.00	298.00	1.1	4,709	0.02%
2020/10/28	20	317.70	5	331.10	297.00	15	4,687	0.32%
2020/10/27	0	325.00	0	0.00	324.50	0	4,428	0.00%
2020/10/26	6	331.00	3	332.50	320.00	3	4,371	0.07%
2020/10/23	1	351.00	2	346.00	343.00	-1	4,393	-0.02%
2020/10/21	1	347.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	2	348.54	3	352.17	351.00	-1	4,380	-0.02%
2020/10/19	5	344.60	1	350.00	345.00	4	4,444	0.09%
2020/10/16	7	347.29	12	349.38	344.00	-5	4,431	-0.11%
2020/10/15	4	342.75	0	0.00	338.00	4	4,524	0.09%
2020/10/14	8	348.69	1	346.50	345.50	7	4,524	0.15%
2020/10/13	8	345.88	8	353.25	350.50	0	4,548	0.00%
2020/10/12	0	0.00	1	351.00	349.00	-1	4,651	-0.02%
2020/10/08	1	350.50	4	349.38	349.50	-3	4,628	-0.06%
2020/09/30	0	0.00	10	341.50	342.00	-10	4,623	-0.22%
2020/09/28	10	349.90	0	0.00	343.50	10	4,689	0.21%
2020/09/25	5	343.10	2	346.50	357.00	3	4,718	0.06%
2020/09/24	6	330.08	8	344.69	345.50	-2	4,785	-0.04%
2020/09/23	2	341.25	0	0.00	336.00	2	4,796	0.04%
2020/09/22	16	341.94	9	343.56	333.00	7	4,843	0.14%
2020/09/21	1	365.00	1	369.00	359.50	0	4,758	0.00%
2020/09/18	3	358.00	12	353.88	367.00	-9	4,698	-0.19%
2020/09/17	0	0.00	2	334.50	334.50	-2	4,477	-0.04%
2020/09/16	8	327.31	5	330.20	324.50	3	4,464	0.07%
2020/09/15	14	322.04	16	326.25	328.50	-2	4,437	-0.05%
2020/09/14	8	311.88	10	310.15	312.50	-2	4,488	-0.04%
2020/09/11	3	303.67	15	305.30	306.00	-12	4,440	-0.27%
2020/09/10	1	303.00	0	0.00	301.50	1	4,397	0.02%
2020/09/09	10	301.95	10	308.80	302.00	0	4,361	0.00%
2020/09/08	9	272.94	13	276.23	309.50	-4	4,352	-0.09%
2020/09/07	6	293.67	8	283.94	283.50	-2	4,376	-0.05%
2020/09/04	14	290.79	9	302.28	300.00	5	4,377	0.11%
2020/09/03	12	309.17	2	309.50	306.00	10	4,422	0.23%
2020/09/02	0	0.00	9	332.06	329.50	-9	4,374	-0.21%
2020/09/01	10	329.90	6	333.58	330.00	4	4,360	0.09%
2020/08/31	3	330.50	3	339.50	339.50	0	4,326	0.00%
2020/08/28	4	324.50	9	326.56	322.00	-5	4,298	-0.12%
2020/08/27	14	324.71	0	0.00	320.50	14	4,276	0.33%
2020/08/26	1	317.50	21	323.43	330.00	-20	4,227	-0.47%
2020/08/25	9	295.00	0	0.00	303.00	9	4,205	0.21%
2020/08/24	8	299.63	1	302.50	299.00	7	4,188	0.17%
2020/08/21	9	288.67	16	296.25	293.50	-7	4,166	-0.17%
2020/08/20	18	333.72	4	349.00	303.00	14	4,068	0.34%
2020/08/19	9	322.83	13	324.08	336.50	-4	4,045	-0.10%
2020/08/18	1	298.50	35	302.86	306.50	-34	4,028	-0.84%
2020/08/17	0	0.00	1	275.50	280.00	-1	3,992	-0.03%
2020/08/14	2	276.75	11	276.95	275.00	-9	4,238	-0.21%
2020/08/13	40	272.33	20	274.18	269.50	20	4,159	0.48%
2020/08/12	6	271.25	39	271.15	278.50	-33	4,053	-0.81%
2020/08/11	22	249.14	7	252.50	253.50	15	3,946	0.38%
2020/08/10	4	237.38	15	240.70	246.50	-11	3,898	-0.28%
2020/08/07	7	217.71	13	225.42	224.50	-6	3,870	-0.16%
2020/08/06	27	228.80	22	227.32	221.00	5	3,827	0.13%
2020/08/05	0	0.00	18	225.28	226.50	-18	3,743	-0.48%
2020/08/04	0	0.00	8	211.25	213.50	-8	3,744	-0.21%
2020/08/03	22	203.50	0	0.00	203.50	22	3,756	0.59%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/30	15	168.50	0	0.00	168.50	15	3,792	0.40%
2020/07/29	1	153.50	22	159.07	153.50	-21	3,833	-0.55%
2020/07/28	3	170.50	0	0.00	170.50	3	3,750	0.08%
2020/07/27	3	189.00	0	0.00	189.00	3	3,731	0.08%
2020/07/24	3	212.00	1	220.00	210.00	2	3,743	0.05%
2020/07/23	14	223.25	2	229.50	224.50	12	3,790	0.32%
2020/07/22	1	213.50	0.6	213.50	213.50	0.4	3,843	0.01%
2020/07/21	33	198.64	6	194.50	194.50	27	3,912	0.69%
2020/07/20	1	216.00	1	216.00	216.00	0	3,895	0.00%
2020/07/17	1	255.50	18	252.06	240.00	-17	4,122	-0.41%
2020/07/16	26	271.62	19	268.63	266.50	7	4,085	0.17%
2020/07/15	0	0.00	8	296.00	296.00	-8	3,937	-0.20%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	22	413.45	8	405.00	405.00	14	3,946	0.35%
2020/07/09	4	476.50	3	476.50	450.00	1	3,890	0.03%
2020/07/08	10	380.50	20	423.05	433.50	-10	3,868	-0.26%
2020/07/07	14.3	384.68	11	390.55	394.50	3.3	3,871	0.08%
2020/07/06	16	340.09	12	351.58	359.00	4	3,749	0.11%
2020/07/03	5	308.00	10	319.00	326.50	-5	3,679	-0.14%
2020/07/02	9	277.11	16	286.44	297.00	-7	3,538	-0.20%
2020/07/01	7	260.86	14	267.32	270.00	-7	3,447	-0.20%
2020/06/30	1	240.00	0	0.00	249.00	1	3,353	0.03%
2020/06/24	2	225.00	0	0.00	228.00	2	3,300	0.06%
2020/06/23	21	239.24	8	246.50	240.00	13	3,276	0.40%
2020/06/22	8.2	251.19	16	265.03	260.00	-7.8	3,249	-0.24%
2020/06/19	17	237.35	10	250.95	251.00	7	3,215	0.22%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/17	0	0.00	5	208.00	208.00	-5	3,100	-0.16%
2020/06/12	1	172.50	0.2	172.50	172.50	0.8	3,126	0.03%
2020/06/11	19	225.18	3	230.83	191.50	16	3,080	0.52%
2020/06/10	4	198.25	7	212.14	212.50	-3	2,963	-0.10%
2020/06/09	13	191.15	17	186.82	193.50	-4	2,913	-0.14%
2020/06/08	18	173.17	0	0.00	176.00	18	2,801	0.64%
2020/06/04	1	150.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	0	0.00	2	151.50	152.50	-2	2,737	-0.07%
2020/06/02	0	0.00	5	143.00	144.00	-5	2,706	-0.18%
2020/06/01	8	135.00	4	139.00	138.50	4	2,681	0.15%
2020/05/28	0	0.00	5	133.00	134.00	-5	2,596	-0.19%
2020/05/27	8	123.50	14	128.71	126.00	-6	2,615	-0.23%
2020/05/26	8	125.00	8.1	135.36	123.50	-0.1	2,638	0.00%
2020/05/25	9	131.11	0	0.00	132.50	9	2,589	0.35%
2020/05/22	8	118.44	3	125.00	125.00	5	2,545	0.20%
2020/05/21	13	116.42	1	114.50	114.50	12	2,478	0.48%
2020/05/20	80	124.06	39	125.95	127.00	41	2,458	1.67%
2020/05/15	5	95.80	0	0.00	95.80	5	2,151	0.23%
2020/05/14	21	87.10	1	87.10	87.10	20	2,131	0.94%
2020/05/13	1	74.70	1	77.60	79.20	0	2,079	0.00%
2020/05/12	0	0.00	0.6	71.80	72.00	-0.6	2,016	-0.03%
2020/05/11	5	75.20	0	0.00	73.00	5	1,979	0.25%
2020/05/08	6	75.37	6	77.58	75.20	0	1,939	0.00%
2020/05/07	6	68.67	1	72.00	74.00	5	1,891	0.26%
2020/05/06	2	70.55	0	0.00	68.00	2	1,838	0.11%
2020/05/04	3	55.90	2	61.60	61.60	1	1,715	0.06%
2020/04/30	1	54.50	0	0.00	56.00	1	1,682	0.06%
2020/04/28	1	51.60	5.4	50.72	51.60	-4.4	1,625	-0.27%
2020/04/27	5	55.34	5	55.44	55.80	0	1,583	0.00%
2020/04/24	9	55.08	0	0.00	55.10	9	1,505	0.60%
2020/04/23	4	51.60	1	49.00	51.70	3	1,350	0.22%
2020/04/22	4	46.70	0	0.00	47.00	4	1,252	0.32%
2020/04/21	1	46.10	0	0.00	46.10	1	1,106	0.09%
2020/04/14	0	0.00	11	32.04	31.55	-11	795	-1.38%
2020/04/08	0	0.00	4	30.25	29.85	-4	758	-0.53%
2020/03/26	10	25.20	0	0.00	25.05	10	790	1.26%
2020/02/27	1	32.55	0	0.00	31.30	1	662	0.15%
2020/02/24	1	30.55	0	0.00	30.05	1	577	0.17%
2020/02/21	0	0.00	1	30.05	30.00	-1	597	-0.17%
2020/02/14	1	29.25	0	0.00	28.80	1	571	0.17%
2020/02/13	0	0.00	1	29.25	29.10	-1	569	-0.18%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/01/31	1	28.30	0	0.00	27.80	1	530	0.19%
2020/01/30	1	28.10	0	0.00	27.80	1	532	0.19%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/13	3	28.57	0	0.00	28.50	3	386	0.78%
2019/12/05	0	0.00	1	31.00	30.80	-1	375	-0.27%
2019/11/27	0	0.00	7	28.65	28.65	-7	363	-1.92%
2019/11/21	2	29.30	2	29.95	29.50	0	345	0.00%
2019/11/20	7	29.40	4	28.45	29.35	3	324	0.92%
2019/11/18	1	27.00	0	0.00	27.15	1	305	0.33%
2019/11/15	1	27.30	3	27.90	27.90	-2	319	-0.63%
2019/11/13	0	0.00	0.6	26.55	26.65	-0.6	326	-0.19%
2019/11/12	0	0.00	3	26.60	26.65	-3	328	-0.91%
2019/11/06	0	0.00	5	26.70	26.60	-5	334	-1.50%
2019/10/30	0	0.00	1	27.10	27.25	-1	342	-0.29%
2019/10/29	0	0.00	9	26.50	26.60	-9	341	-2.63%
2019/10/28	3	26.83	0	0.00	26.70	3	341	0.88%
2019/10/07	0	0.00	1	28.15	27.90	-1	355	-0.28%
2019/10/04	2	27.80	0	0.00	27.90	2	354	0.56%
2019/10/03	1	28.10	0	0.00	28.40	1	346	0.29%
2019/09/23	0	0.00	2	29.15	29.15	-2	342	-0.58%
2019/09/11	0	0.00	1	29.00	28.95	-1	329	-0.30%
2019/09/10	0	0.00	1	29.10	29.10	-1	330	-0.30%
2019/09/06	1	29.60	0	0.00	29.70	1	334	0.30%
2019/09/02	1	30.40	1	30.50	30.50	0	310	0.00%
2019/08/28	1	29.60	0	0.00	29.70	1	298	0.33%
2019/08/27	1	30.00	0	0.00	29.85	1	297	0.34%
2019/08/20	0	0.00	8	31.14	30.90	-8	271	-2.94%
2019/08/19	8	30.26	2	30.05	30.75	6	252	2.38%
2019/07/29	1	29.25	1	29.00	28.90	0	211	0.00%
2019/07/18	1	29.70	0	0.00	29.35	1	208	0.48%
2019/03/14	1	30.00	0	0.00	30.00	1	526	0.19%
2019/03/13	1	31.00	0	0.00	31.10	1	511	0.20%
2019/03/12	1	31.50	0.8	31.65	31.65	0.2	508	0.05%
2019/03/05	0	0.00	1	31.75	31.80	-1	463	-0.22%
2019/02/21	5	33.46	0	0.00	32.25	5	447	1.12%
2019/02/20	0	0.00	5	31.98	32.00	-5	431	-1.16%
2019/02/18	4	32.70	0.2	32.70	32.70	3.8	387	0.98%
2019/02/15	0	0.00	1	30.15	29.75	-1	322	-0.31%
2019/01/08	0	0.00	3	28.32	28.40	-3	402	-0.75%
2018/12/17	0	0.00	1	27.10	26.90	-1	609	-0.16%
2018/12/06	1	26.80	0	0.00	26.85	1	709	0.14%
2018/11/30	0	0.00	1	29.20	28.55	-1	780	-0.13%
2018/11/22	0	0.00	1	27.50	27.60	-1	748	-0.13%
2018/11/06	0	0.00	1	29.40	28.60	-1	749	-0.13%
2018/10/18	1	29.10	0	0.00	28.70	1	687	0.15%
2018/10/09	2	30.03	1	29.95	29.10	1	630	0.16%
2018/09/28	0	0.00	1	28.60	28.25	-1	531	-0.19%
2018/09/26	1	28.30	0	0.00	28.50	1	536	0.19%
2018/09/14	0	0.00	1	28.80	29.05	-1	538	-0.19%
2018/09/13	0	0.00	1	31.00	29.20	-1	531	-0.19%
2018/09/10	1	27.20	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	3	27.45	28.95	-3	447	-0.67%
2018/09/06	2	26.28	3	26.78	26.40	-1	412	-0.24%
2018/09/05	1	25.75	0	0.00	25.30	1	412	0.24%
2018/08/24	0	0.00	2	25.85	25.85	-2	563	-0.35%
2018/08/13	1	27.00	1	27.80	26.35	0	758	0.00%
2018/08/06	0	0.00	1	29.80	29.50	-1	899	-0.11%
2018/08/03	0	0.00	4	29.31	29.10	-4	939	-0.43%
2018/07/30	1	29.10	0	0.00	28.60	1	1,254	0.08%
2018/07/23	2	28.98	0	0.00	28.80	2	1,802	0.11%
2018/07/18	2	30.43	0	0.00	30.05	2	1,863	0.11%
2018/07/17	0	0.00	1	31.45	31.10	-1	1,877	-0.05%
2018/07/12	0	0.00	0.5	31.95	31.95	-0.5	1,933	-0.03%
2018/07/11	3	32.23	0	0.00	31.65	3	1,944	0.15%
2018/07/10	0	0.00	2	30.80	31.00	-2	1,950	-0.10%
2018/07/09	0	0.00	1	28.60	29.05	-1	1,979	-0.05%
2018/07/06	1	27.90	1	28.75	27.90	0	2,023	0.00%
2018/07/05	1	27.80	0	0.00	27.90	1	2,052	0.05%
2018/07/03	1	30.30	0	0.00	29.85	1	2,203	0.05%
2018/06/27	1	31.50	0	0.00	31.65	1	2,215	0.05%
2018/06/25	0	0.00	2	33.20	32.80	-2	2,227	-0.09%
2018/06/21	1	33.30	1	32.85	32.90	0	2,272	0.00%
2018/06/20	1	32.10	0	0.00	32.20	1	2,284	0.04%
2018/06/15	0	0.00	1	33.50	33.20	-1	2,318	-0.04%
2018/06/14	1	32.80	0	0.00	32.85	1	2,338	0.04%
2018/06/12	2	33.95	2	33.95	33.95	0	2,404	0.00%
2018/06/11	1	32.50	3	34.12	34.70	-2	2,475	-0.08%
2018/06/08	1	33.50	0	0.00	33.10	1	2,514	0.04%
2018/06/07	1	34.45	0	0.00	33.85	1	2,502	0.04%
2018/06/06	1	34.50	1	34.85	34.45	0	2,494	0.00%
2018/06/05	1	35.80	4	35.70	35.45	-3	2,487	-0.12%
2018/06/04	6	36.05	0	0.00	35.90	6	2,490	0.24%
2018/06/01	0	0.00	1	36.65	36.50	-1	2,497	-0.04%
2018/05/31	1	34.30	1	34.30	36.25	0	2,534	0.00%
2018/05/28	0	0.00	1	37.45	36.45	-1	2,557	-0.04%
2018/05/22	0	0.00	2	38.95	37.75	-2	2,501	-0.08%
2018/05/17	0	0.00	1	38.15	37.20	-1	2,454	-0.04%
2018/05/16	1	39.10	1	38.85	38.50	0	2,429	0.00%
2018/05/14	0	0.00	3	38.07	39.00	-3	2,370	-0.13%
2018/05/10	1	36.95	1	38.00	37.90	0	2,277	0.00%
2018/05/09	2	39.00	0	0.00	37.60	2	2,226	0.09%
2018/05/08	0	0.00	41	41.00	39.65	-41	2,153	-1.90%
2018/05/07	46	40.13	79.2	39.65	40.70	-33.2	2,087	-1.59%
2018/05/04	14	36.52	6	40.98	40.40	8	1,959	0.41%
2018/05/03	65	39.56	3	39.20	39.60	62	1,774	3.49%
2018/04/26	0	0.00	2	31.00	30.00	-2	1,409	-0.14%
2018/04/25	1	30.20	0	0.00	31.50	1	1,391	0.07%
2018/04/24	0	0.00	2	29.95	30.00	-2	1,372	-0.15%
2018/04/19	0	0.00	2	30.80	31.20	-2	1,325	-0.15%
2018/04/18	0	0.00	1	30.30	29.45	-1	1,300	-0.08%
2018/04/16	0	0.00	5	31.05	30.60	-5	1,273	-0.39%
2018/04/13	2	32.05	0	0.00	31.80	2	1,253	0.16%
2018/04/11	3	30.88	0	0.00	31.85	3	1,180	0.25%
2018/04/10	2	30.50	7	30.89	30.80	-5	1,142	-0.44%
2018/04/09	2	29.93	0	0.00	30.05	2	1,055	0.19%
2018/03/30	2	27.23	0	0.00	27.20	2	956	0.21%
2018/03/26	1	28.65	12	27.31	28.35	-11	921	-1.19%
2018/03/23	0	0.00	1	26.50	26.60	-1	885	-0.11%
2018/03/22	12	27.85	3	27.70	26.80	9	865	1.04%
2018/03/20	2	28.08	1	27.90	27.75	1	820	0.12%
2018/03/19	1	27.90	2	28.38	28.10	-1	796	-0.13%
2018/03/16	1	26.30	3	27.00	27.30	-2	748	-0.27%
2018/03/15	3	27.55	6	27.60	27.30	-3	717	-0.42%
2018/03/14	0	0.00	4	26.09	26.45	-4	634	-0.63%
2018/03/09	2	24.10	0	0.00	23.80	2	570	0.35%
2018/03/08	7	24.79	3	24.87	24.60	4	556	0.72%
2018/03/07	0	0.00	7	25.00	24.90	-7	543	-1.29%
2018/03/06	3	25.50	3	24.68	25.15	0	517	0.00%
2018/03/05	6	25.07	6	25.02	25.15	0	458	0.00%
2018/03/02	1	22.65	0	0.00	22.90	1	394	0.25%
2018/03/01	1	22.60	62	23.20	23.40	-61	384	-15.84%
2018/02/27	1	21.05	3	22.07	22.60	-2	345	-0.58%
2018/02/05	0	0.00	1	21.20	21.00	-1	337	-0.30%
2018/01/31	2	20.58	0	0.00	20.70	2	334	0.60%
2018/01/23	2	21.90	0	0.00	21.80	2	335	0.60%
2018/01/22	0	0.00	2	22.10	22.10	-2	334	-0.60%
2018/01/18	2	21.90	0	0.00	21.85	2	333	0.60%
2018/01/12	5	21.40	0	0.00	21.50	5	325	1.54%
2018/01/10	5	21.95	0	0.00	21.85	5	326	1.53%
2018/01/09	5	21.30	0	0.00	21.85	5	323	1.54%
2018/01/08	4	21.99	8	22.30	21.80	-4	322	-1.24%