合一 (4743)-美好-蘆洲券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291張
產業
上櫃生技醫療類股▼2.93%
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.3	149.38	3	145.83	145.50	3.3	2,196	0.15%
2024/04/18	0.1	157.50	0	0.00	157.00	0.1	2,122	0.00%
2024/04/17	2	159.25	0	0.00	158.00	2	2,098	0.10%
2024/04/16	1.1	163.77	0	0.00	159.00	1.1	2,084	0.05%
2024/04/15	1	166.00	0	0.00	166.00	1	2,027	0.05%
2024/04/03	0	0.00	10	171.40	172.00	-10	2,026	-0.49%
2024/04/02	6	173.00	0	0.00	172.50	6	2,041	0.29%
2024/04/01	2	176.00	16	177.63	172.50	-14	2,083	-0.67%
2024/03/29	7	174.43	5	174.00	175.50	2	2,047	0.10%
2024/03/28	1	174.50	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1	176.50	0	0.00	174.00	1	2,041	0.05%
2024/03/26	1	170.00	1	172.00	171.00	0	2,022	0.00%
2024/03/22	0	0.00	1	174.50	172.50	-1	2,007	-0.05%
2024/03/21	0	0.00	2	170.50	172.50	-2	2,006	-0.10%
2024/03/20	0	168.00	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0	166.50	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1	165.00	1	168.00	165.00	0	2,039	0.00%
2024/03/15	10	168.00	0	0.00	168.00	10	2,045	0.49%
2024/03/14	2	169.75	1	169.00	168.00	1	2,049	0.05%
2024/03/11	2	171.00	0	0.00	170.50	2	2,075	0.10%
2024/03/08	4.1	175.22	2	177.75	171.00	2.1	2,127	0.10%
2024/03/07	3	162.00	25.6	170.61	184.00	-22.6	2,013	-1.12%
2024/03/06	2.1	168.24	1.1	167.58	167.50	1	1,906	0.05%
2024/03/05	3	169.67	1.4	169.32	168.50	1.6	1,922	0.08%
2024/03/04	2	171.00	1.3	170.71	171.00	0.7	1,918	0.04%
2024/03/01	0	0.00	0.7	176.00	174.00	-0.7	1,908	-0.04%
2024/02/29	0.2	176.50	0.1	176.50	176.50	0	1,955	0.00%
2024/02/27	0	0.00	0.6	178.50	177.00	-0.6	1,975	-0.03%
2024/02/26	1.2	178.26	0.3	178.34	181.00	0.8	1,996	0.04%
2024/02/23	1	175.50	0	176.00	176.50	1	2,029	0.05%
2024/02/22	0	0.00	1.4	176.11	175.50	-1.4	2,078	-0.07%
2024/02/21	1	178.50	1	181.50	177.00	0	2,111	0.00%
2024/02/20	0	0.00	0.3	177.00	178.00	-0.3	2,187	-0.02%
2024/02/16	1	175.50	1	177.00	177.00	0	2,342	0.00%
2024/02/15	0.1	173.00	0	0.00	173.00	0.1	2,486	0.00%
2024/01/31	0	0.00	5	173.00	173.00	-5	4,077	-0.12%
2024/01/30	1	173.50	0	0.00	172.50	1	4,184	0.02%
2024/01/25	2	173.50	1	174.00	174.00	1	4,249	0.02%
2024/01/24	1	176.50	0	0.00	176.50	1	4,272	0.02%
2024/01/22	0.2	180.17	1	181.50	179.50	-0.9	4,396	-0.02%
2024/01/19	0	0.00	2	174.50	175.50	-2	4,512	-0.04%
2024/01/18	7	172.43	1	172.50	172.50	6	4,585	0.13%
2024/01/17	2.1	173.14	6	172.00	172.50	-3.9	4,637	-0.08%
2024/01/16	10	177.05	0	0.00	177.50	10	4,672	0.21%
2024/01/11	1.1	181.60	0	0.00	184.00	1.1	4,915	0.02%
2024/01/10	0	0.00	5	182.00	183.50	-5	4,917	-0.10%
2024/01/09	0.1	182.50	0	0.00	182.00	0.1	4,919	0.00%
2024/01/08	1	183.50	4.7	183.93	183.50	-3.7	4,950	-0.07%
2024/01/05	1.1	184.50	4	183.25	184.50	-3	4,950	-0.06%
2024/01/04	3.6	186.44	0	0.00	183.00	3.6	4,935	0.07%
2024/01/03	1	195.50	4	195.00	192.00	-3	4,867	-0.06%
2023/12/29	0	0.00	0.2	194.00	194.50	-0.2	4,868	0.00%
2023/12/28	1	193.00	10	194.60	192.50	-9	4,892	-0.18%
2023/12/27	0.3	198.10	1	201.50	196.50	-0.8	4,874	-0.02%
2023/12/26	0	0.00	5.4	195.55	197.00	-5.4	4,828	-0.11%
2023/12/25	0.1	193.50	5	194.00	192.50	-5	4,823	-0.10%
2023/12/22	5	194.00	0	0.00	194.50	5	4,819	0.10%
2023/12/20	0	0.00	1	193.00	191.50	-1	4,828	-0.02%
2023/12/18	0	0.00	4	194.75	193.50	-4	4,828	-0.08%
2023/12/15	1	196.00	0	0.00	196.50	1	4,818	0.02%
2023/12/14	1	193.50	1	195.50	193.00	0	4,797	0.00%
2023/12/13	0	0.00	5	194.10	191.00	-5	4,784	-0.10%
2023/12/11	0.4	191.99	4	191.50	191.00	-3.6	4,781	-0.08%
2023/12/08	0.2	193.64	0	0.00	193.50	0.2	4,776	0.00%
2023/12/07	1	193.50	0	0.00	193.50	1	4,768	0.02%
2023/12/06	1.5	195.52	4	195.63	195.50	-2.5	4,769	-0.05%
2023/12/05	3.3	199.95	2	200.50	198.00	1.3	4,730	0.03%
2023/12/04	1	204.50	0	0.00	205.00	1	4,664	0.02%
2023/12/01	0	0.00	2	208.00	205.00	-2	4,661	-0.04%
2023/11/30	1	209.00	1	205.00	205.00	0	4,703	0.00%
2023/11/29	2	204.50	0	0.00	208.00	2	4,676	0.04%
2023/11/28	0.1	204.50	2	205.00	204.00	-1.9	4,681	-0.04%
2023/11/27	4.1	208.09	0	0.00	204.00	4.1	4,723	0.09%
2023/11/24	1	202.50	2	205.00	205.00	-1	4,718	-0.02%
2023/11/22	7	207.64	6	206.08	204.50	1	4,667	0.02%
2023/11/21	3	205.50	1	208.00	205.50	2	4,608	0.04%
2023/11/20	5	207.60	7	207.14	206.00	-2	4,561	-0.04%
2023/11/17	6	208.08	2	205.50	206.50	4	4,525	0.09%
2023/11/16	11.1	215.82	6	212.33	211.50	5.1	4,449	0.12%
2023/11/15	12.7	215.25	3	214.83	214.00	9.7	4,358	0.22%
2023/11/14	9	214.22	7.9	212.11	211.50	1.1	4,298	0.03%
2023/11/13	7.2	221.05	2	217.50	218.00	5.2	4,157	0.12%
2023/11/10	18.3	229.56	11	238.86	220.50	7.3	3,987	0.18%
2023/11/09	7.1	228.93	3	226.83	230.50	4.1	3,300	0.12%
2023/11/08	8	229.31	0	0.00	226.50	8	3,149	0.25%
2023/11/07	0	0.00	4	217.25	217.50	-4	2,710	-0.15%
2023/11/06	0	0.00	1	197.50	198.00	-1	2,615	-0.04%
2023/11/03	2	193.25	0	0.00	193.00	2	2,610	0.08%
2023/11/02	2	193.50	2	192.75	192.00	0	2,602	0.00%
2023/11/01	1	195.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	1.5	196.72	1	196.00	196.00	0.5	2,560	0.02%
2023/10/30	1	197.50	1	197.50	198.00	0	2,538	0.00%
2023/10/27	10	202.35	13	201.42	203.50	-3	2,469	-0.12%
2023/10/26	3	195.00	1	197.00	197.00	2	2,330	0.09%
2023/10/25	0	0.00	10	193.80	194.50	-10	2,262	-0.44%
2023/10/24	5	187.90	5	188.60	189.50	0	2,193	0.00%
2023/10/23	0	0.00	1	191.00	189.00	-1	2,128	-0.05%
2023/10/20	5	185.00	0	0.00	183.50	5	2,068	0.24%
2023/10/19	9.3	190.14	7.1	191.75	190.50	2.2	1,999	0.11%
2023/10/18	0	0.00	1	179.00	175.00	-1	1,914	-0.05%
2023/10/17	0	0.00	1	180.50	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	2	181.50	181.50	-2	1,970	-0.10%
2023/10/11	0	0.00	1	178.50	176.50	-1	2,082	-0.05%
2023/10/04	0.5	169.39	1.1	169.18	168.50	-0.6	2,161	-0.03%
2023/10/03	3	173.33	0	0.00	172.00	3	2,159	0.14%
2023/10/02	0.2	175.33	0	0.00	176.50	0.2	2,162	0.01%
2023/09/28	0.1	175.50	10	174.50	174.50	-10	2,192	-0.45%
2023/09/27	2	174.00	1	177.50	177.00	1	2,192	0.05%
2023/09/26	12	174.04	10	176.00	173.50	2	2,207	0.09%
2023/09/21	3	176.50	0	0.00	176.50	3	2,291	0.13%
2023/09/19	1	182.00	5	183.00	181.00	-4	2,392	-0.17%
2023/09/18	0.1	186.00	0	0.00	185.00	0.1	2,399	0.00%
2023/09/15	0	186.00	2	185.75	186.00	-2	2,417	-0.08%
2023/09/14	1	182.50	0	0.00	183.00	1	2,393	0.04%
2023/09/13	0	0.00	1	182.00	180.00	-1	2,413	-0.04%
2023/09/12	0	0.00	1	180.50	180.50	-1	2,467	-0.04%
2023/09/11	2	179.50	0	0.00	179.00	2	2,517	0.08%
2023/09/08	3	175.17	8	176.81	179.00	-5	2,525	-0.20%
2023/09/07	3	178.17	2	177.50	177.50	1	2,525	0.04%
2023/09/06	3.2	179.96	7	180.29	179.00	-3.8	2,527	-0.15%
2023/09/05	6	182.75	3	186.50	181.50	3	2,517	0.12%
2023/08/31	0.1	201.00	1	199.50	198.50	-1	2,460	-0.04%
2023/08/30	11	194.73	16	195.16	198.00	-5	2,432	-0.21%
2023/08/28	0	0.00	4	184.38	182.50	-4	2,446	-0.16%
2023/08/25	6	182.50	0	0.00	181.50	6	2,464	0.24%
2023/08/24	0	0.00	6	181.17	181.00	-6	2,472	-0.24%
2023/08/23	9	182.11	0	0.00	182.00	9	2,485	0.36%
2023/08/21	6	188.50	0	0.00	188.50	6	2,508	0.24%
2023/08/18	0	0.00	6	187.00	184.00	-6	2,517	-0.24%
2023/08/17	0.1	186.00	0	0.00	186.50	0.1	2,536	0.00%
2023/08/16	6	188.67	0.3	186.50	186.50	5.7	2,565	0.22%
2023/08/15	1	182.00	0	0.00	181.00	1	2,577	0.04%
2023/08/14	7	175.57	1	181.50	175.50	6	2,569	0.23%
2023/08/11	1	182.51	0	0.00	184.50	1	2,529	0.04%
2023/08/10	1	184.00	0	0.00	183.50	1	2,549	0.04%
2023/08/09	1	182.50	1	183.50	184.00	0	2,603	0.00%
2023/08/08	1	185.50	0.1	186.00	184.00	1	2,733	0.03%
2023/08/07	1.1	190.43	1	189.00	188.00	0.1	2,748	0.00%
2023/08/04	1	188.50	1	191.00	192.00	0	2,751	0.00%
2023/08/02	2	190.00	11	192.23	189.00	-9	2,769	-0.33%
2023/08/01	3.1	195.35	0	0.00	194.50	3.1	2,774	0.11%
2023/07/31	1.1	194.10	8.5	197.14	194.00	-7.4	2,788	-0.27%
2023/07/28	12	197.92	5	196.50	198.50	7	2,811	0.25%
2023/07/27	1.2	200.59	4	201.25	200.00	-2.8	2,815	-0.10%
2023/07/26	1	201.00	0	0.00	200.50	1	2,866	0.03%
2023/07/25	2	206.00	1	207.50	206.50	1	2,920	0.03%
2023/07/24	7	204.00	3	203.17	203.50	4	2,952	0.14%
2023/07/21	3.1	208.96	0	0.00	205.00	3.1	3,004	0.10%
2023/07/20	1	208.50	9	208.06	211.00	-8	3,059	-0.26%
2023/07/19	3	208.50	4	208.63	208.00	-1	3,080	-0.03%
2023/07/18	2	206.25	2	204.25	202.50	0	3,198	0.00%
2023/07/17	1	207.50	3	212.67	210.00	-2	3,305	-0.06%
2023/07/14	5	195.80	1	198.00	198.00	4	3,325	0.12%
2023/07/13	23	193.83	3	193.00	192.50	20	3,351	0.60%
2023/07/12	1	205.50	2.1	202.73	202.00	-1.1	3,306	-0.03%
2023/07/11	10	207.90	15	207.20	205.50	-5	3,376	-0.15%
2023/07/10	0	0.00	1	208.00	208.00	-1	3,550	-0.03%
2023/07/07	2	205.26	0	0.00	205.00	2	3,550	0.06%
2023/07/06	2	207.74	2	205.75	206.00	0	3,553	0.00%
2023/07/05	3	210.99	8	210.31	209.00	-5	3,565	-0.14%
2023/07/04	3	213.50	15	210.83	210.00	-12	3,591	-0.33%
2023/07/03	3	211.83	1	211.50	212.00	2	3,680	0.05%
2023/06/30	5	218.80	3	218.50	216.00	2	3,717	0.05%
2023/06/29	7	220.79	1	221.00	220.00	6	3,780	0.16%
2023/06/28	5	218.50	1	219.00	219.50	4	3,832	0.10%
2023/06/27	1	216.00	0	0.00	220.00	1	3,894	0.03%
2023/06/26	10	209.50	0	0.00	209.50	10	3,882	0.26%
2023/06/21	1	210.03	0	0.00	210.00	1	3,958	0.03%
2023/06/20	1	217.00	1	216.00	215.50	0	4,064	0.00%
2023/06/19	2	216.02	6	216.67	216.00	-4	4,100	-0.10%
2023/06/16	0	0.00	6	216.25	216.00	-6	4,113	-0.15%
2023/06/15	5	231.30	1	231.00	230.50	4	4,089	0.10%
2023/06/14	10	239.95	4	240.88	236.50	6	4,092	0.15%
2023/06/12	1	238.00	1	238.50	241.00	0	4,192	0.00%
2023/06/09	0	0.00	2	237.00	239.00	-2	4,250	-0.05%
2023/06/08	9	235.89	1	234.50	233.50	8	4,314	0.19%
2023/06/06	7	238.64	3	239.67	239.50	4	4,371	0.09%
2023/06/05	4.5	238.11	4	236.13	236.00	0.5	4,402	0.01%
2023/06/02	1	241.50	2	240.50	239.50	-1	4,415	-0.02%
2023/06/01	1	230.50	12	228.67	228.00	-11	4,446	-0.25%
2023/05/31	0	0.00	7	227.50	230.50	-7	4,504	-0.16%
2023/05/30	1	225.00	6	223.58	223.00	-5	4,564	-0.11%
2023/05/29	2	221.50	3	224.00	224.50	-1	4,590	-0.02%
2023/05/26	6	221.08	2	220.25	220.50	4	4,667	0.09%
2023/05/24	0	0.00	2	228.50	228.50	-2	4,820	-0.04%
2023/05/23	2	228.50	5.3	230.20	232.00	-3.3	4,877	-0.07%
2023/05/22	0	0.00	1	229.50	228.50	-1	5,161	-0.02%
2023/05/19	4	228.50	7	225.93	223.50	-3	5,168	-0.06%
2023/05/18	1	229.50	7	229.00	227.00	-6	5,181	-0.12%
2023/05/17	3	229.67	5	226.50	229.00	-2	5,214	-0.04%
2023/05/16	13	224.15	3	225.00	226.00	10	5,274	0.19%
2023/05/15	10	222.30	3	219.00	221.00	7	5,360	0.13%
2023/05/12	23.1	224.31	3	224.17	224.00	20.1	5,465	0.37%
2023/05/11	0	0.00	1	237.00	237.00	-1	5,589	-0.02%
2023/05/09	3	239.50	3	241.50	239.50	0	6,013	0.00%
2023/05/08	3	240.17	3	241.17	239.50	0	6,142	0.00%
2023/05/05	1	245.00	6	246.75	245.00	-5	6,236	-0.08%
2023/05/04	2	247.00	9	246.17	247.00	-7	6,290	-0.11%
2023/05/03	2	248.25	5	246.80	245.50	-3	6,438	-0.05%
2023/05/02	5	245.80	1	247.50	248.50	4	6,613	0.06%
2023/04/28	4	243.25	4	242.88	241.00	0	6,638	0.00%
2023/04/27	3.1	239.82	10	238.80	238.00	-7	6,675	-0.10%
2023/04/26	3.1	239.20	1	239.00	239.50	2.1	6,749	0.03%
2023/04/25	3.1	248.18	2	241.00	242.00	1.1	6,763	0.02%
2023/04/24	0.1	252.66	0	0.00	251.00	0.1	6,839	0.00%
2023/04/21	5.6	257.21	5	261.00	253.00	0.6	6,882	0.01%
2023/04/20	6	273.92	0	0.00	270.50	6	6,820	0.09%
2023/04/19	1	278.50	1	279.50	281.00	0	6,745	0.00%
2023/04/18	2	278.50	2	280.47	278.50	0	6,702	0.00%
2023/04/17	0	0.00	3	273.00	275.00	-3	6,722	-0.04%
2023/04/14	0	0.00	10	277.50	274.50	-10	6,774	-0.15%
2023/04/13	16	280.03	7	284.86	279.00	9	6,768	0.13%
2023/04/12	0	0.00	1	268.50	270.00	-1	6,699	-0.01%
2023/04/11	1	268.00	1	267.50	267.00	0	6,935	0.00%
2023/04/10	4	269.64	2	268.00	267.50	2	7,068	0.03%
2023/04/07	2	272.00	3	271.67	272.50	-1	7,142	-0.01%
2023/04/06	10	272.30	15	272.73	271.50	-5	7,293	-0.07%
2023/03/31	0.3	268.50	0	0.00	267.00	0.3	7,420	0.00%
2023/03/30	1	268.50	4	269.88	270.50	-3	7,521	-0.04%
2023/03/29	3	268.50	1	270.50	270.50	2	7,523	0.03%
2023/03/28	5	264.40	0	0.00	261.50	5	7,530	0.07%
2023/03/27	6	269.33	4	267.88	269.00	2	7,510	0.03%
2023/03/24	2	263.00	6	263.50	269.00	-4	7,561	-0.05%
2023/03/23	0	0.00	2	268.50	261.50	-2	7,602	-0.03%
2023/03/22	3	260.00	6	258.67	260.50	-3	7,652	-0.04%
2023/03/21	2.4	256.21	0	0.00	254.50	2.4	7,735	0.03%
2023/03/17	1	252.00	1	255.00	254.00	0	7,964	0.00%
2023/03/16	5	251.71	2	261.00	250.50	3	8,051	0.04%
2023/03/15	3	258.33	0	0.00	260.00	3	8,245	0.04%
2023/03/14	1	258.00	0	0.00	253.50	1	8,611	0.01%
2023/03/13	8	251.69	4	250.00	256.50	4	8,663	0.05%
2023/03/10	5	259.60	2	259.50	258.50	3	8,801	0.03%
2023/03/09	4	263.75	0	0.00	264.00	4	8,933	0.04%
2023/03/08	0	0.00	2	265.00	264.00	-2	9,027	-0.02%
2023/03/06	2	263.75	8	264.88	269.50	-6	9,523	-0.06%
2023/03/03	6	267.17	3	269.67	267.00	3	9,807	0.03%
2023/03/02	1	262.50	5	265.80	270.50	-4	10,128	-0.04%
2023/02/24	3	261.67	1	258.50	262.00	2	10,537	0.02%
2023/02/23	2	265.75	1.4	267.50	266.50	0.6	10,644	0.01%
2023/02/22	10	269.40	1	267.00	266.00	9	10,847	0.08%
2023/02/21	0	0.00	7	278.36	276.00	-7	10,908	-0.06%
2023/02/20	6.1	285.71	10	297.45	280.00	-4	10,971	-0.04%
2023/02/17	0	0.00	3	277.33	275.50	-3	10,752	-0.03%
2023/02/16	9.1	274.57	8	273.63	276.00	1.1	10,823	0.01%
2023/02/15	2.1	272.81	2	270.50	271.50	0.1	11,086	0.00%
2023/02/14	4	274.88	1	272.00	271.00	3	11,150	0.03%
2023/02/13	8	290.06	8.1	286.05	278.00	-0.1	11,115	0.00%
2023/02/10	6	287.00	5	287.20	290.00	1	11,131	0.01%
2023/02/09	14.1	284.45	22.4	284.83	284.00	-8.3	11,049	-0.08%
2023/02/08	5.3	280.92	8	285.63	288.00	-2.7	10,875	-0.02%
2023/02/07	8.2	271.19	9	270.61	273.00	-0.8	10,684	-0.01%
2023/02/06	2	270.00	2	265.75	265.00	0	10,695	0.00%
2023/02/03	1	266.50	1	264.00	263.00	0	10,683	0.00%
2023/02/02	9	264.83	2	267.00	264.50	7	10,651	0.07%
2023/02/01	10.1	264.18	13	265.77	260.50	-2.9	10,761	-0.03%
2023/01/31	2	266.25	3	266.00	269.00	-1	10,777	-0.01%
2023/01/17	2	243.00	2	244.00	244.50	0	10,783	0.00%
2023/01/16	4	237.50	3	238.33	241.00	1	10,750	0.01%
2023/01/12	22	228.18	16	233.28	226.50	6	10,813	0.06%
2023/01/11	6	243.00	6	237.00	237.00	0	10,723	0.00%
2023/01/10	2	237.50	7	242.36	238.00	-5	10,760	-0.05%
2023/01/09	4	244.50	2	245.50	245.00	2	10,832	0.02%
2023/01/06	0	0.00	4	240.50	241.50	-4	10,935	-0.04%
2023/01/05	5	246.40	1	240.00	240.00	4	11,118	0.04%
2023/01/04	11	240.50	10.1	245.71	240.00	0.9	11,199	0.01%
2023/01/03	12	244.92	10	244.75	244.50	2	11,324	0.02%
2022/12/30	15	247.83	15	248.50	245.50	0	11,476	0.00%
2022/12/29	19	245.18	11	244.45	243.00	8	11,646	0.07%
2022/12/28	3	263.67	2	266.25	257.00	1	11,562	0.01%
2022/12/27	2.1	257.05	8	256.69	264.50	-5.9	11,544	-0.05%
2022/12/26	2	263.74	2	259.50	258.00	0	11,625	0.00%
2022/12/23	4	259.63	4.1	259.74	259.50	-0.1	11,716	0.00%
2022/12/22	2	256.00	3	259.00	262.50	-1	11,692	-0.01%
2022/12/21	0	0.00	1.1	239.55	239.00	-1.1	11,701	-0.01%
2022/12/20	0	237.50	1.1	241.14	236.50	-1.1	11,919	-0.01%
2022/12/19	1	241.50	1	243.50	241.50	0	12,043	0.00%
2022/12/16	2	244.75	9	246.06	243.00	-7	12,263	-0.06%
2022/12/15	4	247.02	8	254.06	247.00	-4	12,360	-0.03%
2022/12/14	2	254.00	4.1	256.49	259.00	-2.1	12,351	-0.02%
2022/12/13	3	259.66	0	0.00	253.50	3	12,268	0.02%
2022/12/12	2	257.50	0	0.00	257.00	2	12,371	0.02%
2022/12/09	11.2	262.59	3	264.67	260.00	8.2	12,416	0.07%
2022/12/08	6.1	269.03	5	269.00	267.00	1.1	12,636	0.01%
2022/12/07	3	277.17	11	273.73	275.00	-8	12,518	-0.06%
2022/12/06	21.2	292.97	17	294.56	279.00	4.2	12,241	0.03%
2022/12/05	2	293.25	7	293.36	297.00	-5	11,852	-0.04%
2022/12/02	10	298.60	4	300.00	294.50	6	11,746	0.05%
2022/12/01	15	289.10	4.1	293.66	291.50	10.9	11,544	0.09%
2022/11/30	8	288.00	13	288.77	286.00	-5	11,421	-0.04%
2022/11/29	19	287.29	14	290.00	287.00	5	11,327	0.04%
2022/11/28	19	293.11	22	292.50	295.00	-3	11,112	-0.03%
2022/11/25	15	293.63	19	289.32	281.00	-4	10,804	-0.04%
2022/11/24	7	288.71	7	287.50	290.00	0	10,449	0.00%
2022/11/23	25	275.30	16	286.16	289.50	9	10,134	0.09%
2022/11/22	12.1	266.06	15.2	267.44	263.50	-3.1	9,856	-0.03%
2022/11/21	13.5	275.39	9	275.39	272.00	4.5	9,850	0.05%
2022/11/18	8	266.00	4	271.13	275.00	4	10,149	0.04%
2022/11/17	4.1	262.02	2	261.00	259.00	2.1	10,200	0.02%
2022/11/16	7	252.93	3	253.50	256.50	4	10,018	0.04%
2022/11/15	1	249.50	1	249.50	249.50	0	9,875	0.00%
2022/11/14	3	249.67	4	248.50	250.00	-1	9,882	-0.01%
2022/11/11	4	256.00	13	252.15	252.50	-9	9,777	-0.09%
2022/11/10	10	245.30	7	252.14	243.00	3	9,480	0.03%
2022/11/09	9	243.94	7	243.93	243.50	2	9,408	0.02%
2022/11/08	0	0.00	7	252.79	243.00	-7	9,350	-0.07%
2022/11/07	8	249.31	1	250.00	246.00	7	9,252	0.08%
2022/11/04	7	247.57	9.1	246.94	247.50	-2.1	9,160	-0.02%
2022/11/03	0.1	243.00	2	243.50	246.00	-1.9	9,077	-0.02%
2022/11/02	16	242.38	9	241.33	242.00	7	8,948	0.08%
2022/11/01	8	237.50	10	239.60	239.50	-2	8,813	-0.02%
2022/10/31	1	228.50	8	230.19	228.00	-7	8,684	-0.08%
2022/10/28	9.1	228.52	0	0.00	223.50	9.1	8,605	0.11%
2022/10/27	0	0.00	3	220.33	232.00	-3	8,456	-0.04%
2022/10/26	6	203.83	1	211.00	211.00	5	8,310	0.06%
2022/10/25	3.1	212.34	1	211.00	210.50	2.1	8,172	0.03%
2022/10/24	2	218.50	3	220.17	216.00	-1	8,071	-0.01%
2022/10/21	4	220.25	2	220.00	215.00	2	8,033	0.02%
2022/10/20	5.1	222.54	2	224.50	227.50	3.1	7,981	0.04%
2022/10/19	1	240.00	6	234.33	231.50	-5	7,930	-0.06%
2022/10/18	8	239.50	2	237.00	235.00	6	8,021	0.07%
2022/10/17	1	227.00	6	234.17	239.00	-5	7,948	-0.06%
2022/10/14	7	245.00	11	240.23	243.50	-4	7,828	-0.05%
2022/10/13	10.1	243.27	9	242.44	234.50	1.1	7,680	0.01%
2022/10/12	1	246.50	1	250.00	252.00	0	7,490	0.00%
2022/10/11	8.5	247.69	1	244.50	244.50	7.5	7,338	0.10%
2022/10/07	16	263.00	9	262.06	257.00	7	7,142	0.10%
2022/10/06	4	259.75	10	260.05	259.50	-6	6,921	-0.09%
2022/10/05	1	244.50	5	243.90	245.50	-4	6,664	-0.06%
2022/10/04	3	238.67	3	240.67	240.00	0	6,523	0.00%
2022/10/03	5	240.40	11	238.86	233.50	-6	6,429	-0.09%
2022/09/30	15	246.43	7	243.71	252.50	8	6,262	0.13%
2022/09/29	1	248.50	1	248.50	248.50	0	6,058	0.00%
2022/09/28	8	232.25	0	0.00	226.00	8	6,101	0.13%
2022/09/27	9	238.50	14	238.46	242.50	-5	5,982	-0.08%
2022/09/26	16.2	252.61	8	255.86	245.50	8.2	5,789	0.14%
2022/09/23	10	265.73	2.3	263.72	267.00	7.7	5,652	0.14%
2022/09/22	3.1	257.58	2	258.75	259.50	1.1	5,536	0.02%
2022/09/21	6	263.08	1	254.00	256.00	5	5,413	0.09%
2022/09/20	1	260.50	1	260.50	260.00	0	5,457	0.00%
2022/09/19	4.3	261.77	5	257.23	260.50	-0.7	5,550	-0.01%
2022/09/16	2	272.75	3	274.67	271.50	-1	5,538	-0.02%
2022/09/15	2	284.00	2	294.50	272.50	0	5,476	0.00%
2022/09/06	0	0.00	3	270.50	268.50	-3	6,023	-0.05%
2022/09/05	1	293.00	1	294.00	277.50	0	5,984	0.00%
2022/08/30	2	281.25	0	0.00	283.50	2	6,091	0.03%
2022/08/29	1	284.00	2	286.75	284.00	-1	6,049	-0.02%
2022/08/26	8	281.94	3	282.33	284.00	5	6,011	0.08%
2022/08/25	8	250.19	9	255.50	260.00	-1	5,879	-0.02%
2022/08/24	4.3	240.20	5	240.60	242.50	-0.7	5,411	-0.01%
2022/08/19	10	182.50	12	181.88	182.50	-2	5,540	-0.04%
2022/08/16	1	177.00	11	173.50	172.00	-10	5,474	-0.18%
2022/08/15	2	169.75	0	0.00	173.50	2	5,445	0.04%
2022/08/12	10	174.00	0	0.00	171.00	10	5,465	0.18%
2022/08/11	0	0.00	10	170.00	169.50	-10	5,443	-0.18%
2022/08/05	10	173.00	0	0.00	175.50	10	5,508	0.18%
2022/08/03	0	0.00	1	170.00	171.00	-1	5,501	-0.02%
2022/08/02	1	180.00	1	174.00	174.50	0	5,476	0.00%
2022/08/01	1	183.00	11	184.36	183.50	-10	5,417	-0.18%
2022/07/29	1	191.50	0	0.00	188.50	1	5,399	0.02%
2022/07/27	1	183.50	6	185.33	186.00	-5	5,356	-0.09%
2022/07/26	3	191.83	3	186.33	186.00	0	5,374	0.00%
2022/07/25	0	0.00	3	196.00	191.50	-3	5,264	-0.06%
2022/07/22	0	0.00	2	184.00	186.00	-2	5,086	-0.04%
2022/07/21	0	0.00	2	179.25	183.00	-2	5,044	-0.04%
2022/07/20	5	175.00	0	0.00	175.00	5	5,017	0.10%
2022/07/19	0	0.00	5.2	173.50	172.50	-5.2	5,040	-0.10%
2022/07/14	1	167.00	5	168.00	169.50	-4	5,183	-0.08%
2022/07/12	10	170.50	2	166.50	165.50	8	5,165	0.15%
2022/07/08	10	171.50	0	0.00	168.00	10	5,123	0.20%
2022/07/07	1.1	163.90	1	165.00	168.50	0.1	5,106	0.00%
2022/07/06	21	176.57	19	168.50	167.00	2	5,043	0.04%
2022/07/05	0	0.00	15	169.33	174.00	-15	4,805	-0.31%
2022/07/04	1	157.00	5	170.00	158.50	-4	4,743	-0.08%
2022/07/01	1.1	175.74	0	0.00	169.00	1.1	4,661	0.02%
2022/06/30	15.1	177.99	7	188.50	175.50	8.1	4,584	0.18%
2022/06/29	1	190.50	3	192.50	194.00	-2	4,421	-0.05%
2022/06/28	5	196.70	14	191.46	188.50	-9	4,393	-0.20%
2022/06/27	3	204.67	7	203.50	203.00	-4	4,263	-0.09%
2022/06/24	2	200.50	2	203.00	210.00	0	4,158	0.00%
2022/06/23	5	198.50	1	198.00	197.00	4	3,977	0.10%
2022/06/22	3	198.33	2	198.75	197.00	1	3,908	0.03%
2022/06/21	6	198.50	9	198.17	200.00	-3	3,759	-0.08%
2022/06/20	12.1	194.97	7	197.29	189.50	5.1	3,582	0.14%
2022/06/17	5	191.30	2	191.75	194.00	3	3,349	0.09%
2022/06/16	3	188.83	5	191.90	192.00	-2	3,257	-0.06%
2022/06/15	6	182.50	12	177.17	180.50	-6	3,170	-0.19%
2022/06/14	2	169.00	1	172.00	172.00	1	3,083	0.03%
2022/06/13	1	176.00	1	172.50	172.00	0	3,072	0.00%
2022/06/09	7.1	184.52	0	0.00	181.00	7.1	3,000	0.24%
2022/06/07	0.1	173.00	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	1	175.00	0	0.00	175.00	1	2,920	0.03%
2022/06/02	11.4	183.82	0	0.00	181.00	11.4	2,907	0.39%
2022/06/01	0.4	187.00	10	187.50	183.50	-9.6	2,916	-0.33%
2022/05/31	0.1	188.50	6	185.00	189.50	-5.9	2,896	-0.20%
2022/05/26	0.1	178.50	0.3	181.50	181.00	-0.2	2,461	-0.01%
2022/05/25	0	0.00	14	176.00	177.50	-14	2,439	-0.57%
2022/05/24	0.1	179.50	0	0.00	176.50	0.1	2,455	0.00%
2022/05/19	3	177.33	0	0.00	177.50	3	2,435	0.12%
2022/05/18	1	182.00	0	0.00	181.50	1	2,433	0.04%
2022/05/17	6.1	182.00	0	0.00	180.00	6.1	2,431	0.25%
2022/05/13	5	190.50	6	186.00	185.00	-1	2,439	-0.04%
2022/05/11	4.1	186.51	0	0.00	187.00	4.1	2,398	0.17%
2022/05/10	5	185.10	8	185.94	186.00	-3	2,394	-0.13%
2022/05/09	0	0.00	2	195.00	190.00	-2	2,385	-0.08%
2022/05/06	0	0.00	1	195.00	195.50	-1	2,409	-0.04%
2022/05/04	1	201.50	0	0.00	201.50	1	2,433	0.04%
2022/05/03	2	210.00	2	206.00	200.50	0	2,428	0.00%
2022/04/29	13	196.58	0	0.00	194.50	13	2,379	0.55%
2022/04/28	0	0.00	11	194.73	196.00	-11	2,374	-0.46%
2022/04/27	6	192.42	0	0.00	196.00	6	2,378	0.25%
2022/04/26	3	197.00	6	198.00	196.50	-3	2,361	-0.13%
2022/04/22	12	211.50	15	213.50	207.50	-3	2,314	-0.13%
2022/04/21	0	0.00	6	201.08	216.50	-6	2,211	-0.27%
2022/04/20	0.1	197.00	7	197.00	197.00	-6.9	2,144	-0.32%
2022/04/18	2	201.25	0	0.00	198.50	2	2,163	0.09%
2022/04/15	2	199.00	0	0.00	198.50	2	2,158	0.09%
2022/04/14	2.1	203.67	0	0.00	200.50	2.1	2,180	0.10%
2022/04/13	3	200.67	0	0.00	201.00	3	2,187	0.14%
2022/04/12	10	202.00	6	200.58	200.50	4	2,175	0.18%
2022/04/11	1	205.50	4	202.75	201.00	-3	2,163	-0.14%
2022/04/06	1	206.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	0	212.50	0	0.00	211.00	0	2,181	0.00%
2022/03/31	6	215.58	0	0.00	214.50	6	2,174	0.28%
2022/03/30	1.1	228.17	0	0.00	228.00	1.1	2,120	0.05%
2022/03/29	1	239.00	0	0.00	233.50	1	2,090	0.05%
2022/03/22	1	228.50	0	0.00	229.50	1	2,050	0.05%
2022/03/21	1	231.50	0	0.00	226.50	1	2,063	0.05%
2022/03/18	0	224.00	0.3	230.00	228.50	-0.3	2,096	-0.01%
2022/03/16	6.1	202.91	3	199.50	200.50	3.1	2,034	0.15%
2022/03/15	0	202.50	0	0.00	200.50	0	2,025	0.00%
2022/03/11	0	0.00	6	211.67	211.00	-6	2,078	-0.29%
2022/03/10	7	216.29	0	0.00	216.00	7	2,128	0.33%
2022/03/09	0	0.00	7	213.50	212.00	-7	2,133	-0.33%
2022/03/08	10	221.00	0	0.00	214.50	10	2,144	0.47%
2022/03/04	0.1	241.50	5	242.70	241.00	-4.9	2,213	-0.22%
2022/03/02	0	0.00	1	251.50	252.50	-1	2,472	-0.04%
2022/02/24	1	247.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	2	259.50	0	0.00	258.00	2	2,994	0.07%
2022/02/22	0	0.00	2	254.00	253.50	-2	3,072	-0.07%
2022/02/18	4	257.25	0	0.00	259.00	4	3,190	0.13%
2022/02/16	0	0.00	1	254.50	259.00	-1	3,164	-0.03%
2022/02/15	7	244.57	0	0.00	242.50	7	3,162	0.22%
2022/02/11	0	0.00	7	248.86	245.50	-7	3,165	-0.22%
2022/02/09	0	0.00	3	258.00	255.00	-3	3,201	-0.09%
2022/02/08	1	257.50	0	0.00	258.00	1	3,217	0.03%
2022/01/26	5	235.50	2	239.00	239.00	3	3,366	0.09%
2022/01/25	7	231.50	8	232.00	229.50	-1	3,372	-0.03%
2022/01/21	0	0.00	2	241.00	239.50	-2	3,372	-0.06%
2022/01/20	5	246.10	3	252.00	245.50	2	3,411	0.06%
2022/01/19	0	0.00	5	247.50	246.00	-5	3,432	-0.15%
2022/01/17	1	251.00	4	246.00	251.50	-3	3,479	-0.09%
2022/01/14	6	251.25	5	246.00	243.50	1	3,475	0.03%
2022/01/13	0	0.00	2.1	256.50	255.00	-2.1	3,491	-0.06%
2022/01/12	2.1	252.57	2	259.00	253.50	0.1	3,535	0.00%
2022/01/11	9	262.61	12	259.83	258.50	-3	3,684	-0.08%
2022/01/10	2	265.50	1	267.00	265.00	1	3,884	0.03%
2022/01/07	2	266.75	1	267.00	265.00	1	4,036	0.02%
2022/01/06	7	274.41	6	269.33	267.00	1	4,106	0.02%
2022/01/05	4.1	277.12	0	0.00	275.50	4.1	4,098	0.10%
2022/01/04	2	278.50	1	280.00	277.00	1	4,171	0.02%
2022/01/03	5	279.90	1	278.50	278.00	4	4,169	0.10%
2021/12/30	0	0.00	2	289.00	287.50	-2	4,172	-0.05%
2021/12/28	0	0.00	6	287.25	287.50	-6	4,165	-0.14%
2021/12/27	6	283.83	1	285.50	280.50	5	4,155	0.12%
2021/12/24	3	293.00	0	0.00	287.00	3	4,150	0.07%
2021/12/23	2	284.00	4	288.00	291.00	-2	4,139	-0.05%
2021/12/22	2.1	286.95	0	0.00	285.00	2.1	4,134	0.05%
2021/12/20	0	0.00	2	284.00	284.00	-2	4,100	-0.05%
2021/12/17	5	292.00	0	0.00	291.50	5	4,099	0.12%
2021/12/15	12	287.63	0	0.00	288.50	12	4,132	0.29%
2021/12/14	4	305.00	7	288.86	285.00	-3	4,111	-0.07%
2021/12/13	1	302.50	1	304.00	301.50	0	4,023	0.00%
2021/12/10	6	304.08	2	302.00	302.00	4	4,003	0.10%
2021/12/07	1	299.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	1	296.00	2	297.25	296.50	-1	3,858	-0.03%
2021/12/03	5	293.50	3	291.00	291.00	2	3,806	0.05%
2021/12/02	2	294.75	2	286.00	289.50	0	3,796	0.00%
2021/11/30	5.1	282.69	5	290.90	297.50	0.1	3,724	0.00%
2021/11/29	0.2	299.00	1	284.00	275.50	-0.8	3,654	-0.02%
2021/11/26	2	306.00	9.3	307.43	306.00	-7.3	3,511	-0.21%
2021/11/25	20	308.18	17	317.94	298.00	3	3,390	0.09%
2021/11/24	1	311.00	3	319.67	326.50	-2	3,206	-0.06%
2021/11/23	2	305.00	0	0.00	297.00	2	3,159	0.06%
2021/11/22	1	299.50	2	303.94	299.50	-1	3,066	-0.03%
2021/11/19	0	0.00	10	277.11	283.00	-10	2,965	-0.34%
2021/11/18	5	268.60	8	281.94	282.50	-3	2,880	-0.10%
2021/11/17	1	257.95	0	0.00	257.00	1	2,743	0.04%
2021/11/16	3	255.50	0	0.00	252.00	3	2,732	0.11%
2021/11/04	3	247.33	0	0.00	243.00	3	2,653	0.11%
2021/11/03	2	252.50	0	0.00	250.00	2	2,616	0.08%
2021/11/01	1	263.00	3	266.67	262.00	-2	2,498	-0.08%
2021/10/29	0	0.00	1	265.00	262.00	-1	2,496	-0.04%
2021/10/28	11	252.36	13.2	261.77	269.50	-2.2	2,483	-0.09%
2021/10/27	5	245.50	3	257.00	245.00	2	2,437	0.08%
2021/10/26	1	262.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	6	259.58	0	0.00	266.00	6	2,451	0.24%
2021/10/21	0	0.00	4	256.00	255.00	-4	2,459	-0.16%
2021/10/20	4	255.50	1	250.00	255.00	3	2,418	0.12%
2021/10/19	11	231.00	14	234.96	239.00	-3	2,374	-0.13%
2021/10/18	6	216.67	20.1	228.53	233.00	-14.1	2,220	-0.63%
2021/10/15	2.2	196.68	4	209.38	214.50	-1.8	2,027	-0.09%
2021/10/14	0	0.00	1	197.00	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	16	177.50	179.50	-16	1,813	-0.88%
2021/10/12	0	0.00	2	182.25	180.50	-2	1,802	-0.11%
2021/10/07	0	0.00	8	167.63	167.50	-8	1,747	-0.46%
2021/10/06	1	172.00	40	169.50	166.00	-39	1,734	-2.25%
2021/10/05	0	0.00	10	172.50	172.00	-10	1,741	-0.57%
2021/10/04	1	178.50	0	0.00	177.00	1	1,739	0.06%
2021/09/24	1	191.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	1	192.50	2	193.75	192.50	-1	1,957	-0.05%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/07	0	0.00	1	197.00	195.00	-1	2,076	-0.05%
2021/09/06	0	0.00	1	195.00	195.00	-1	2,096	-0.05%
2021/09/02	1	191.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	0	0.00	1	195.00	193.00	-1	2,442	-0.04%
2021/08/31	11	190.18	1	193.00	193.00	10	2,441	0.41%
2021/08/30	0	0.00	1	198.00	191.00	-1	2,448	-0.04%
2021/08/27	0	0.00	1	205.00	195.50	-1	2,478	-0.04%
2021/08/26	0	0.00	3	187.33	198.50	-3	2,377	-0.13%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/18	0	0.00	1	192.00	189.00	-1	2,548	-0.04%
2021/08/12	0	0.00	1	191.00	193.00	-1	2,629	-0.04%
2021/08/10	0	0.00	1	191.50	188.00	-1	2,732	-0.04%
2021/08/03	0	0.00	1	198.00	198.00	-1	3,205	-0.03%
2021/08/02	0	0.00	1.1	197.00	195.00	-1.1	3,261	-0.03%
2021/07/29	0	0.00	1	194.50	193.00	-1	3,319	-0.03%
2021/07/28	1	185.00	0	0.00	179.50	1	3,294	0.03%
2021/07/27	2	187.50	2	187.50	185.00	0	3,317	0.00%
2021/07/23	1	195.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2	196.50	0	0.00	195.50	2	3,532	0.06%
2021/07/21	2	197.75	0	0.00	197.00	2	3,559	0.06%
2021/07/20	0	0.00	1	202.50	201.50	-1	3,588	-0.03%
2021/07/19	0	204.00	10	203.00	203.00	-10	3,582	-0.28%
2021/07/16	4	205.13	0	0.00	204.50	4	3,616	0.11%
2021/07/15	10	207.50	0	0.00	206.50	10	3,641	0.27%
2021/07/14	4	201.50	1	204.50	203.50	3	3,670	0.08%
2021/07/13	1	204.00	6	208.33	203.50	-5	3,681	-0.14%
2021/07/12	2	208.50	2	208.00	209.00	0	3,690	0.00%
2021/07/09	0	0.00	2	210.50	207.50	-2	3,683	-0.05%
2021/07/08	1	209.00	0.1	210.00	209.00	0.9	3,712	0.03%
2021/07/07	1	209.00	1	211.50	209.50	0	3,724	0.00%
2021/07/06	2	213.00	3	213.50	211.00	-1	3,739	-0.03%
2021/07/05	0	220.00	0	0.00	219.00	0	3,756	0.00%
2021/07/02	0	0.00	2	227.50	225.00	-2	3,753	-0.05%
2021/07/01	0	0.00	7	230.00	227.50	-7	3,753	-0.19%
2021/06/29	0	0.00	8	224.06	219.00	-8	3,729	-0.21%
2021/06/28	0	0.00	2	221.50	221.00	-2	3,759	-0.05%
2021/06/25	10	210.00	0	0.00	211.00	10	3,815	0.26%
2021/06/23	15	210.97	0	0.00	207.50	15	3,996	0.38%
2021/06/21	2	214.25	2	216.00	212.00	0	4,031	0.00%
2021/06/18	6	222.50	5	219.90	221.00	1	4,037	0.02%
2021/06/16	2	222.00	2	225.25	219.50	0	4,050	0.00%
2021/06/15	2	222.47	24	220.15	221.50	-22	4,063	-0.54%
2021/06/11	14	232.86	11	226.55	222.50	3	4,046	0.07%
2021/06/10	20	216.70	11	225.64	232.50	9	3,944	0.23%
2021/06/09	7	214.43	1	213.50	211.50	6	3,939	0.15%
2021/06/04	1	205.00	2	207.75	206.00	-1	3,813	-0.03%
2021/06/02	0	204.50	2	207.25	205.00	-2	3,770	-0.05%
2021/06/01	0	0.00	1	205.00	206.50	-1	3,770	-0.03%
2021/05/31	0.1	204.00	2	204.00	204.50	-2	3,762	-0.05%
2021/05/28	4	205.75	3	206.33	207.00	1	3,764	0.03%
2021/05/27	9	214.17	4	209.50	207.00	5	3,787	0.13%
2021/05/26	1	208.50	0	0.00	213.00	1	3,736	0.03%
2021/05/25	0	0.00	3	204.33	202.50	-3	4,135	-0.07%
2021/05/24	2	205.50	2	205.25	204.00	0	4,305	0.00%
2021/05/21	0	0.00	4	204.13	205.50	-4	4,611	-0.09%
2021/05/20	1	200.00	10	201.50	199.00	-9	4,576	-0.20%
2021/05/19	1	203.50	0	0.00	201.50	1	4,638	0.02%
2021/05/18	2	197.50	2	203.75	208.00	0	4,650	0.00%
2021/05/17	3	201.00	1	200.00	196.00	2	4,676	0.04%
2021/05/14	1	215.50	10	221.75	216.50	-9	4,659	-0.19%
2021/05/13	18	224.17	0	0.00	218.00	18	4,622	0.39%
2021/05/12	8	235.50	8	237.75	221.50	0	4,591	0.00%
2021/05/11	2	227.75	1	236.50	225.50	1	4,442	0.02%
2021/05/10	0.1	232.00	0	0.00	229.50	0.1	4,431	0.00%
2021/05/07	6	221.50	2	229.50	235.00	4	4,396	0.09%
2021/05/06	2	219.00	0	0.00	214.00	2	4,359	0.05%
2021/05/05	0	0.00	1	220.50	219.00	-1	4,368	-0.02%
2021/05/04	1.1	221.55	0	0.00	220.00	1.1	4,385	0.02%
2021/05/03	2	242.75	4	245.38	232.50	-2	4,357	-0.05%
2021/04/29	0	0.00	10	226.00	236.00	-10	4,298	-0.23%
2021/04/28	0.2	230.41	0	0.00	225.50	0.2	4,273	0.00%
2021/04/27	10	218.50	2	225.75	235.00	8	4,205	0.19%
2021/04/26	2	214.50	1	213.00	214.00	1	4,207	0.02%
2021/04/23	2	220.25	0	0.00	218.50	2	4,268	0.05%
2021/04/22	3	229.67	10	234.25	227.00	-7	4,327	-0.16%
2021/04/21	1	235.00	1	240.00	235.50	0	4,405	0.00%
2021/04/20	11.1	233.72	0	0.00	234.50	11.1	4,460	0.25%
2021/04/19	2	236.75	0	0.00	234.50	2	4,516	0.04%
2021/04/16	0	241.50	2	240.50	241.50	-2	4,537	-0.04%
2021/04/14	2	244.00	1	248.00	242.00	1	4,573	0.02%
2021/04/13	1	250.50	11.7	255.13	250.00	-10.7	4,562	-0.23%
2021/04/12	5	255.80	8	254.13	254.00	-3	4,570	-0.07%
2021/04/09	0	0.00	1	257.00	253.00	-1	4,603	-0.02%
2021/04/08	2	254.00	7	256.64	252.00	-5	4,658	-0.11%
2021/04/07	7	263.29	10	258.00	258.00	-3	4,685	-0.06%
2021/04/06	6	258.75	10	263.25	259.00	-4	4,743	-0.08%
2021/04/01	1	267.00	0	0.00	267.00	1	4,772	0.02%
2021/03/31	2.8	271.09	1.1	264.55	264.50	1.7	4,761	0.03%
2021/03/30	14	275.39	1	280.50	273.00	13	4,714	0.28%
2021/03/29	6	271.17	6	275.75	277.00	0	4,642	0.00%
2021/03/26	14	254.57	0	0.00	252.50	14	4,518	0.31%
2021/03/25	1	250.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	2	253.50	3	259.17	253.50	-1	4,589	-0.02%
2021/03/22	0	0.00	2	248.75	246.50	-2	4,817	-0.04%
2021/03/19	3.1	250.06	0	0.00	251.50	3.1	4,854	0.06%
2021/03/16	1	265.00	0	0.00	261.50	1	5,156	0.02%
2021/03/15	2	272.75	3	272.50	262.00	-1	5,168	-0.02%
2021/03/12	0.1	262.00	10	264.50	261.00	-10	5,193	-0.19%
2021/03/09	2	254.50	0	0.00	252.00	2	5,325	0.04%
2021/03/08	0.1	251.50	5	260.50	250.00	-5	5,368	-0.09%
2021/03/05	1	265.00	8	254.50	265.00	-7	5,415	-0.13%
2021/03/04	2	251.00	1	254.00	251.00	1	5,745	0.02%
2021/03/02	4.1	252.53	2.1	256.59	245.00	2.1	5,826	0.04%
2021/02/26	4	263.00	1	265.00	260.50	3	5,814	0.05%
2021/02/25	21.2	302.81	12	294.63	270.00	9.2	5,776	0.16%
2021/02/24	1.1	267.19	22.3	276.67	288.00	-21.2	5,346	-0.40%
2021/02/23	5	267.70	3	270.17	262.00	2	5,197	0.04%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	2.1	219.99	8	229.50	231.00	-6	5,022	-0.12%
2021/02/18	2	213.25	5	211.10	210.00	-3	5,008	-0.06%
2021/02/17	7.1	214.61	4	215.38	208.00	3.1	5,015	0.06%
2021/02/05	1	204.00	5	213.50	220.00	-4	4,968	-0.08%
2021/02/03	2	196.00	7	202.21	198.50	-5	5,008	-0.10%
2021/02/02	0	0.00	1	198.00	198.00	-1	5,037	-0.02%
2021/02/01	1	187.00	0	0.00	184.50	1	5,057	0.02%
2021/01/29	1	184.50	1	190.50	184.50	0	5,043	0.00%
2021/01/28	2	191.75	0	0.00	192.50	2	5,091	0.04%
2021/01/26	3.1	196.86	0	0.00	195.00	3.1	5,186	0.06%
2021/01/25	1	205.00	0	0.00	203.00	1	5,185	0.02%
2021/01/22	0	0.00	1	207.00	207.00	-1	5,215	-0.02%
2021/01/21	2	207.50	8	209.94	213.50	-6	5,289	-0.11%
2021/01/20	4	206.13	2	206.75	207.00	2	5,496	0.04%
2021/01/19	0	0.00	1	206.50	206.00	-1	5,514	-0.02%
2021/01/18	7	205.93	8	208.81	210.00	-1	5,560	-0.02%
2021/01/15	10	197.35	4	195.88	199.00	6	5,503	0.11%
2021/01/14	1	195.00	1	199.00	189.00	0	5,417	0.00%
2021/01/13	3	206.67	0.2	202.33	202.00	2.9	5,323	0.05%
2021/01/12	2	218.00	2	219.25	213.50	0	5,269	0.00%
2021/01/11	2	215.75	1.2	217.24	212.50	0.8	5,204	0.02%
2021/01/08	6.1	223.50	5	222.50	222.50	1.1	5,218	0.02%
2021/01/07	0.1	226.50	0	0.00	225.00	0.1	5,228	0.00%
2021/01/04	2	231.50	0	0.00	229.00	2	5,227	0.04%
2020/12/29	1	249.00	2	254.50	242.00	-1	5,073	-0.02%
2020/12/28	8	239.50	5.1	241.29	244.50	3	5,001	0.06%
2020/12/25	5	231.00	2	227.50	231.00	3	4,950	0.06%
2020/12/24	2	227.99	3	228.17	226.00	-1	4,948	-0.02%
2020/12/23	6	236.01	7	234.71	233.00	-1	4,959	-0.02%
2020/12/22	4	234.63	1	236.00	237.00	3	4,986	0.06%
2020/12/21	1	231.20	2	238.50	233.50	-1	4,990	-0.02%
2020/12/18	3	242.17	5	244.40	238.50	-2	4,982	-0.04%
2020/12/17	15	250.80	11	245.50	240.50	4	5,021	0.08%
2020/12/16	4	231.00	6	239.50	248.50	-2	4,909	-0.04%
2020/12/15	0	0.00	4	232.25	226.00	-4	5,047	-0.08%
2020/12/14	3	249.67	3.1	243.64	238.50	-0.1	5,032	0.00%
2020/12/11	3.1	223.48	6	231.67	237.50	-3	4,937	-0.06%
2020/12/10	12	222.29	4	222.88	216.00	8	4,882	0.16%
2020/12/09	8	233.38	4	236.75	234.50	4	4,796	0.08%
2020/12/08	8	241.19	3	245.00	236.00	5	4,776	0.10%
2020/12/07	2	255.50	0	0.00	255.50	2	4,665	0.04%
2020/12/04	1	260.00	1	265.00	266.00	0	4,665	0.00%
2020/12/03	8	262.63	2	260.00	260.00	6	4,726	0.13%
2020/12/02	17	272.79	0	0.00	267.50	17	4,730	0.36%
2020/12/01	2	274.75	1	285.00	274.00	1	4,747	0.02%
2020/11/30	0	0.00	1.3	297.00	286.00	-1.3	4,774	-0.03%
2020/11/27	2	287.00	10.6	291.82	292.00	-8.6	4,452	-0.19%
2020/11/26	0	0.00	1	276.00	282.00	-1	4,425	-0.02%
2020/11/25	2	280.75	8	279.19	276.00	-6	4,446	-0.13%
2020/11/24	1	277.00	2	276.75	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	1	277.00	277.50	-1	4,506	-0.02%
2020/11/20	5	275.00	6	274.67	274.00	-1	4,575	-0.02%
2020/11/19	11.1	287.45	1	283.00	280.50	10.1	4,582	0.22%
2020/11/18	1	286.00	0	0.00	287.00	1	4,550	0.02%
2020/11/17	0	0.00	7	268.43	277.00	-7	4,617	-0.15%
2020/11/16	5	263.60	4	266.00	265.00	1	4,598	0.02%
2020/11/13	11	266.68	11	261.18	268.50	0	4,623	0.00%
2020/11/12	17	265.47	10	269.70	264.50	7	4,625	0.15%
2020/11/11	4	276.50	6	277.67	279.00	-2	4,559	-0.04%
2020/11/10	7	274.00	5	283.60	272.00	2	4,573	0.04%
2020/11/09	7	293.22	3	285.50	285.00	4	4,571	0.09%
2020/11/06	2	295.50	0	0.00	296.00	2	4,622	0.04%
2020/11/05	5.1	297.73	5	293.80	292.00	0.1	4,673	0.00%
2020/11/04	5	284.89	9	275.72	290.00	-4	4,689	-0.08%
2020/11/03	0.1	289.33	1	288.00	280.50	-0.9	4,660	-0.02%
2020/11/02	0	295.00	0	0.00	288.00	0	4,729	0.00%
2020/10/30	0.6	295.00	0	0.00	293.00	0.6	4,734	0.01%
2020/10/29	13	294.46	5	290.20	298.00	8	4,709	0.17%
2020/10/28	15	311.30	2	317.25	297.00	13	4,687	0.28%
2020/10/27	3	318.00	2	324.50	324.50	1	4,428	0.02%
2020/10/26	5	327.30	0	0.00	320.00	5	4,371	0.11%
2020/10/23	2	347.50	2	348.50	343.00	0	4,393	0.00%
2020/10/22	0	0.00	7.3	346.49	343.00	-7.3	4,372	-0.17%
2020/10/21	0	0.00	1	351.00	347.50	-1	4,380	-0.02%
2020/10/20	2	350.50	5	349.30	351.00	-3	4,380	-0.07%
2020/10/16	2	341.50	1	351.00	344.00	1	4,431	0.02%
2020/10/15	0	0.00	4	339.50	338.00	-4	4,524	-0.09%
2020/10/14	0	0.00	2	347.00	345.50	-2	4,524	-0.04%
2020/10/13	1	351.00	0	0.00	350.50	1	4,548	0.02%
2020/10/12	0	0.00	1	353.50	349.00	-1	4,651	-0.02%
2020/10/08	1	350.50	1	353.00	349.50	0	4,628	0.00%
2020/10/06	0	0.00	1	342.50	342.00	-1	4,568	-0.02%
2020/09/29	1	331.00	1	335.00	331.00	0	4,614	0.00%
2020/09/25	2	349.00	2	345.50	357.00	0	4,718	0.00%
2020/09/24	7	340.29	8	333.94	345.50	-1	4,785	-0.02%
2020/09/23	3	338.67	0.6	338.00	336.00	2.4	4,796	0.05%
2020/09/22	9	338.33	7	340.86	333.00	2	4,843	0.04%
2020/09/21	5	367.50	0	0.00	359.50	5	4,758	0.11%
2020/09/18	0	0.00	15	346.37	367.00	-15	4,698	-0.32%
2020/09/17	0	0.00	2	327.25	334.50	-2	4,477	-0.04%
2020/09/16	1	328.00	0	0.00	324.50	1	4,464	0.02%
2020/09/15	2	327.25	0.1	328.00	328.50	1.9	4,437	0.04%
2020/09/14	5	308.40	2.4	310.63	312.50	2.6	4,488	0.06%
2020/09/10	1	302.50	1	305.50	301.50	0	4,397	0.00%
2020/09/09	4	304.50	3.2	312.63	302.00	0.8	4,361	0.02%
2020/09/08	2.1	265.31	4	268.00	309.50	-1.9	4,352	-0.04%
2020/09/07	3.1	300.16	2	299.50	283.50	1.1	4,376	0.03%
2020/09/04	3	293.33	2	293.25	300.00	1	4,377	0.02%
2020/09/03	10	311.25	6	317.75	306.00	4	4,422	0.09%
2020/09/02	3	332.00	2	334.75	329.50	1	4,374	0.02%
2020/09/01	5	333.00	5.2	330.02	330.00	-0.2	4,360	0.00%
2020/08/31	1.4	334.14	3.4	335.78	339.50	-2	4,326	-0.05%
2020/08/28	3	323.83	3.4	323.62	322.00	-0.4	4,298	-0.01%
2020/08/27	3	333.33	1	326.50	320.50	2	4,276	0.05%
2020/08/26	2.1	318.31	5.4	319.17	330.00	-3.3	4,227	-0.08%
2020/08/25	0.2	303.00	3	300.83	303.00	-2.8	4,205	-0.07%
2020/08/24	2.4	297.08	0	0.00	299.00	2.4	4,188	0.06%
2020/08/21	0	0.00	4	282.50	293.50	-4	4,166	-0.10%
2020/08/19	0	0.00	4.4	326.56	336.50	-4.4	4,045	-0.11%
2020/08/18	7.2	298.63	3	297.17	306.50	4.2	4,028	0.10%
2020/08/17	1	275.00	3	279.00	280.00	-2	3,992	-0.05%
2020/08/14	4	275.75	2	277.75	275.00	2	4,238	0.05%
2020/08/13	7	268.36	7	266.29	269.50	0	4,159	0.00%
2020/08/12	10	272.65	1	265.04	278.50	9	4,053	0.22%
2020/08/11	2.3	252.41	2	250.75	253.50	0.3	3,946	0.01%
2020/08/10	1	243.00	2	246.50	246.50	-1	3,898	-0.03%
2020/08/07	2	221.75	6	221.00	224.50	-4	3,870	-0.10%
2020/08/06	2	234.00	1	219.00	221.00	1	3,827	0.03%
2020/08/05	0.1	228.50	0.3	228.50	226.50	-0.2	3,743	-0.01%
2020/08/04	0.1	218.00	1	213.50	213.50	-0.9	3,744	-0.02%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/28	1.1	170.50	0	0.00	170.50	1.1	3,750	0.03%
2020/07/27	0.1	189.00	0	0.00	189.00	0.1	3,731	0.00%
2020/07/23	0.4	226.00	0	0.00	224.50	0.4	3,790	0.01%
2020/07/21	0.1	194.50	0	0.00	194.50	0.1	3,912	0.00%
2020/07/20	0.1	216.00	6	216.00	216.00	-5.9	3,895	-0.15%
2020/07/17	0.1	240.00	0	0.00	240.00	0.1	4,122	0.00%
2020/07/16	0.4	266.50	1	310.00	266.50	-0.6	4,085	-0.01%
2020/07/14	0.1	328.50	0	0.00	328.50	0.1	3,918	0.00%
2020/07/13	1	364.50	2	364.50	364.50	-1	3,934	-0.03%
2020/07/10	2.1	405.00	1	405.00	405.00	1.1	3,946	0.03%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/08	2	433.50	0	0.00	433.50	2	3,868	0.05%
2020/07/07	2	381.00	2	383.05	394.50	0	3,871	0.00%
2020/07/06	1	349.50	2.2	351.50	359.00	-1.2	3,749	-0.03%
2020/07/03	2.2	319.45	3	309.50	326.50	-0.8	3,679	-0.02%
2020/07/02	6	290.67	0.2	297.00	297.00	5.8	3,538	0.16%
2020/07/01	7	266.71	3.2	263.75	270.00	3.8	3,447	0.11%
2020/06/30	1.6	246.06	1	249.00	249.00	0.6	3,353	0.02%
2020/06/29	1.2	230.34	1	243.00	241.50	0.2	3,333	0.01%
2020/06/24	1.4	228.00	0	0.00	228.00	1.4	3,300	0.04%
2020/06/23	0.1	240.00	0	0.00	240.00	0.1	3,276	0.00%
2020/06/22	0.2	259.00	0	0.00	260.00	0.2	3,249	0.01%
2020/06/19	0	0.00	7.3	243.56	251.00	-7.3	3,215	-0.23%
2020/06/12	1.3	172.50	2	172.50	172.50	-0.7	3,126	-0.02%
2020/06/11	2	191.50	9	231.22	191.50	-7	3,080	-0.23%
2020/06/10	1	212.50	9	210.94	212.50	-8	2,963	-0.27%
2020/06/09	12	186.46	4.7	189.92	193.50	7.3	2,913	0.25%
2020/06/08	2.3	173.39	2	171.00	176.00	0.3	2,801	0.01%
2020/06/05	0.7	160.00	0	0.00	160.00	0.7	2,761	0.03%
2020/06/04	5	150.00	0	0.00	150.50	5	2,754	0.18%
2020/06/03	1.3	152.65	0	0.00	152.50	1.3	2,737	0.05%
2020/06/02	1.4	139.04	0	0.00	144.00	1.4	2,706	0.05%
2020/06/01	1	134.00	0.1	137.50	138.50	0.9	2,681	0.03%
2020/05/29	0.3	138.50	8	140.00	139.50	-7.7	2,654	-0.29%
2020/05/28	0.3	132.00	17	127.94	134.00	-16.7	2,596	-0.64%
2020/05/27	0	0.00	3	120.33	126.00	-3	2,615	-0.11%
2020/05/26	0.1	123.00	0	0.00	123.50	0.1	2,638	0.00%
2020/05/25	0.6	132.00	2.9	129.25	132.50	-2.3	2,589	-0.09%
2020/05/22	1	119.50	4	113.75	125.00	-3	2,545	-0.12%
2020/05/21	1.1	117.23	0	0.00	114.50	1.1	2,478	0.04%
2020/05/20	6	124.17	8	124.56	127.00	-2	2,458	-0.08%
2020/05/19	0	0.00	2.2	115.50	115.50	-2.2	2,164	-0.10%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/13	1	78.80	5	76.56	79.20	-4	2,079	-0.19%
2020/05/12	1.2	73.37	4	72.20	72.00	-2.9	2,016	-0.14%
2020/05/11	1.2	70.71	1	73.00	73.00	0.2	1,979	0.01%
2020/05/08	1.1	74.42	3	75.30	75.20	-1.9	1,939	-0.10%
2020/05/07	2.5	69.08	1	72.00	74.00	1.5	1,891	0.08%
2020/05/06	1	68.00	3	70.03	68.00	-2	1,838	-0.11%
2020/05/05	6	66.28	0	0.00	67.70	6	1,795	0.33%
2020/05/04	0	0.00	10	60.46	61.60	-10	1,715	-0.58%
2020/04/30	0	0.00	4.2	55.51	56.00	-4.2	1,682	-0.25%
2020/04/29	1	52.80	1	52.80	52.80	0	1,644	0.00%
2020/04/28	0	0.00	9	51.56	51.60	-9	1,625	-0.55%
2020/04/27	5	55.70	11	55.98	55.80	-6	1,583	-0.38%
2020/04/24	2	56.00	10	55.14	55.10	-8	1,505	-0.53%
2020/04/23	5.1	48.79	15.5	51.69	51.70	-10.3	1,350	-0.76%
2020/04/22	4	46.23	27	47.61	47.00	-23	1,252	-1.84%
2020/04/21	18	46.10	2	46.10	46.10	16	1,106	1.45%
2020/04/16	1	34.70	0	0.00	34.70	1	797	0.13%
2020/04/14	0	0.00	20	32.20	31.55	-20	795	-2.51%
2020/04/13	0	0.00	16	31.24	31.30	-16	778	-2.06%
2020/04/08	0	0.00	1	29.30	29.85	-1	758	-0.13%
2020/03/13	2	25.65	0	0.00	26.50	2	718	0.28%
2020/03/12	0	0.00	1	28.40	28.50	-1	696	-0.14%
2020/03/10	0	0.00	2	30.08	30.15	-2	715	-0.28%
2020/03/09	3	31.55	5	31.07	30.75	-2	712	-0.28%
2020/03/06	3	30.75	1	31.20	31.20	2	695	0.29%
2020/03/04	0	0.00	2	30.25	30.50	-2	690	-0.29%
2020/03/03	1	30.65	0	0.00	30.60	1	687	0.15%
2020/02/27	11	30.53	0	0.00	31.30	11	662	1.66%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/24	1	30.35	0	0.00	30.05	1	577	0.17%
2020/02/21	2	30.10	0	0.00	30.00	2	597	0.33%
2020/02/17	0	0.00	6	29.05	29.10	-6	574	-1.04%
2020/02/13	1	29.20	0	0.00	29.10	1	569	0.18%
2020/02/03	0	0.00	7	26.00	26.45	-7	536	-1.31%
2019/12/30	0	0.00	0.1	29.75	29.80	-0.1	481	-0.01%
2019/12/27	0	0.00	2	31.65	31.70	-2	453	-0.44%
2019/12/16	1	29.90	0	0.00	29.25	1	396	0.25%
2019/12/05	3	30.80	2	29.50	30.80	1	375	0.27%
2019/12/04	2	29.30	1	29.40	29.50	1	350	0.29%
2019/11/26	0	0.00	4	28.90	28.85	-4	362	-1.10%
2019/11/25	9	29.83	0	0.00	29.45	9	358	2.51%
2019/11/22	2	29.75	0	0.00	29.80	2	354	0.56%
2019/11/21	16	29.54	0	0.00	29.50	16	345	4.63%
2019/11/01	10	26.80	0	0.00	27.05	10	341	2.93%
2019/10/31	10	27.00	0	0.00	27.05	10	343	2.91%
2019/10/29	0	0.00	7	26.51	26.60	-7	341	-2.05%
2019/10/28	5	26.97	35	26.85	26.70	-30	341	-8.78%
2019/10/21	0	0.00	1	27.90	27.90	-1	335	-0.30%
2019/10/14	1	28.00	0	0.00	27.80	1	355	0.28%
2019/09/23	0	0.00	0.9	29.05	29.15	-0.9	342	-0.27%
2019/09/19	10	29.50	0	0.00	29.15	10	340	2.93%
2019/09/17	10	29.25	1	29.65	29.60	9	335	2.69%
2019/09/05	1	29.95	1	29.90	29.90	0	331	0.00%
2019/09/03	2	30.80	0	0.00	30.50	2	321	0.62%
2019/08/19	1	29.65	0	0.00	30.75	1	252	0.40%
2019/08/16	0	0.00	4	29.20	29.30	-4	234	-1.71%
2019/08/14	0	0.00	2	29.05	29.15	-2	227	-0.88%
2019/08/12	0	0.00	2	29.10	29.10	-2	226	-0.88%
2019/08/06	2	28.50	0	0.00	28.75	2	229	0.87%
2019/08/02	2	28.25	0	0.00	28.30	2	217	0.92%
2019/08/01	0	0.00	1	28.70	28.90	-1	217	-0.46%
2019/07/15	1	29.20	0	0.00	28.95	1	196	0.51%
2019/07/03	5	28.10	0	0.00	28.15	5	215	2.33%
2019/07/01	3	28.17	0	0.00	27.90	3	212	1.41%
2019/06/28	2	28.00	0	0.00	28.10	2	213	0.94%
2019/06/14	0	0.00	1	27.50	28.65	-1	230	-0.43%
2019/06/05	0	0.00	1	27.65	27.65	-1	300	-0.33%
2019/05/27	0	0.00	4	26.79	26.80	-4	379	-1.05%
2019/05/16	0	0.00	5	27.86	27.35	-5	552	-0.91%
2019/05/14	0	0.00	20	26.45	27.15	-20	554	-3.61%
2019/05/13	0	0.00	3	27.30	27.00	-3	553	-0.54%
2019/05/10	0	0.00	30	27.50	27.20	-30	555	-5.40%
2019/05/09	0	0.00	90	27.68	27.40	-90	559	-16.10%
2019/04/11	6	29.97	1	30.15	30.05	5	575	0.87%
2019/04/03	0	0.00	1.1	29.29	29.30	-1.1	564	-0.19%
2019/03/19	0	0.00	1	29.70	29.35	-1	552	-0.18%
2019/03/15	1	29.10	0	0.00	29.45	1	541	0.18%
2019/03/14	1	29.90	6	29.50	30.00	-5	526	-0.95%
2019/03/13	2	31.60	0	0.00	31.10	2	511	0.39%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	0	0.00	1	31.85	32.00	-1	507	-0.20%
2019/03/08	1	32.50	1	35.20	33.10	0	504	0.00%
2019/03/06	1	31.95	0	0.00	32.00	1	463	0.22%
2019/02/27	0	0.00	1	31.70	31.55	-1	455	-0.22%
2019/02/26	1	31.05	3	31.10	31.10	-2	460	-0.43%
2019/02/25	1	30.90	0	0.00	30.95	1	461	0.22%
2019/02/18	1	30.70	4.5	32.68	32.70	-3.5	387	-0.91%
2019/02/15	2	30.00	0	0.00	29.75	2	322	0.62%
2019/02/14	0	0.00	2	29.15	29.10	-2	299	-0.67%
2019/01/08	2	28.20	0	0.00	28.40	2	402	0.50%
2018/12/27	1	26.30	0	0.00	26.15	1	563	0.18%
2018/12/07	1	27.00	0	0.00	27.00	1	681	0.15%
2018/12/04	0	0.00	80	28.00	27.75	-80	738	-10.84%
2018/11/30	4	29.20	0	0.00	28.55	4	780	0.51%
2018/11/23	0	0.00	3	27.75	27.70	-3	756	-0.40%
2018/11/13	4	26.85	0	0.00	27.05	4	747	0.54%
2018/11/09	0	0.00	4	28.11	27.65	-4	747	-0.53%
2018/11/08	1	28.80	0	0.00	28.35	1	747	0.13%
2018/11/07	0	0.00	1	28.50	28.30	-1	744	-0.13%
2018/10/31	1	27.10	0	0.00	26.60	1	736	0.14%
2018/10/30	0	0.00	1	26.55	26.55	-1	739	-0.14%
2018/10/26	1	28.35	1	27.90	27.80	0	735	0.00%
2018/10/25	1	28.10	0	0.00	27.75	1	731	0.14%
2018/10/18	1	28.80	3	29.10	28.70	-2	687	-0.29%
2018/10/17	0	0.00	1	27.60	28.25	-1	671	-0.15%
2018/10/12	2	26.05	0	0.00	26.05	2	655	0.31%
2018/10/11	0	0.00	1	26.20	26.20	-1	652	-0.15%
2018/10/09	4	29.95	0	0.00	29.10	4	630	0.63%
2018/10/08	0	0.00	13	31.68	31.90	-13	578	-2.25%
2018/10/04	0	0.00	4	28.00	29.40	-4	502	-0.80%
2018/09/27	25	29.10	5	28.30	28.30	20	538	3.71%
2018/09/14	10	28.96	10	28.98	29.05	0	538	0.00%
2018/09/13	5	29.85	9	29.20	29.20	-4	531	-0.75%
2018/09/12	53	28.28	3	29.20	29.20	50	495	10.10%
2018/09/11	7	26.50	0	0.00	26.55	7	472	1.48%
2018/08/23	4	26.55	0	0.00	26.40	4	598	0.67%
2018/07/13	2	31.75	0	0.00	31.70	2	1,924	0.10%
2018/07/12	2	31.30	4	31.95	31.95	-2	1,933	-0.10%
2018/06/29	1	30.70	0	0.00	30.70	1	2,214	0.05%
2018/06/25	2	32.80	0	0.00	32.80	2	2,227	0.09%
2018/06/22	0	0.00	10	32.40	32.70	-10	2,239	-0.45%
2018/06/12	0	0.00	1	34.05	33.95	-1	2,404	-0.04%
2018/06/07	0	33.80	0	0.00	33.85	0	2,502	0.00%
2018/06/05	5	36.10	0	0.00	35.45	5	2,487	0.20%
2018/06/04	2	35.80	0	0.00	35.90	2	2,490	0.08%
2018/06/01	2	36.10	0	0.00	36.50	2	2,497	0.08%
2018/05/31	2	35.20	1	34.20	36.25	1	2,534	0.04%
2018/05/28	2	37.15	0	0.00	36.45	2	2,557	0.08%
2018/05/22	66	38.63	1	38.15	37.75	65	2,501	2.60%
2018/05/21	20	37.70	0	0.00	37.50	20	2,476	0.81%
2018/05/17	0	0.00	1	37.50	37.20	-1	2,454	-0.04%
2018/05/15	0	0.00	5	39.05	38.45	-5	2,403	-0.21%
2018/05/14	5	37.95	2	38.60	39.00	3	2,370	0.13%
2018/05/10	3	38.13	0	0.00	37.90	3	2,277	0.13%
2018/05/09	0	0.00	2	38.30	37.60	-2	2,226	-0.09%
2018/05/08	0	0.00	11	40.76	39.65	-11	2,153	-0.51%
2018/05/07	10	40.65	3	41.70	40.70	7	2,087	0.34%
2018/05/04	1	38.40	10	39.09	40.40	-9	1,959	-0.46%
2018/05/03	143	39.46	40	38.26	39.60	103	1,774	5.80%	大買/鉅額交易
2018/04/23	0	0.00	9	31.87	31.90	-9	1,352	-0.67%
2018/04/19	1	31.60	0	0.00	31.20	1	1,325	0.08%
2018/04/17	0	29.80	1	30.75	29.85	-1	1,287	-0.08%
2018/04/16	0	30.60	10	31.40	30.60	-10	1,273	-0.78%
2018/04/13	1	32.25	0	0.00	31.80	1	1,253	0.08%
2018/04/12	1	31.50	0	0.00	32.30	1	1,235	0.08%
2018/04/10	13	31.27	0	0.00	30.80	13	1,142	1.14%
2018/04/09	0	0.00	5	29.30	30.05	-5	1,055	-0.47%
2018/04/02	5	27.20	10	27.20	27.00	-5	971	-0.51%
2018/03/29	0	0.00	5	27.55	27.50	-5	947	-0.53%
2018/03/27	0	0.00	5	28.50	27.70	-5	936	-0.53%
2018/03/26	6	28.38	1	28.40	28.35	5	921	0.54%
2018/03/22	0	0.00	4	27.66	26.80	-4	865	-0.46%
2018/03/21	2	27.80	0	0.00	27.55	2	844	0.24%
2018/03/20	1	28.40	2	28.30	27.75	-1	820	-0.12%
2018/03/19	3	28.20	2	27.88	28.10	1	796	0.13%
2018/03/16	3	26.53	0	0.00	27.30	3	748	0.40%
2018/03/15	11	27.30	2	27.50	27.30	9	717	1.25%
2018/03/14	14	26.41	0	0.00	26.45	14	634	2.21%
2018/03/13	10	24.20	3	24.10	24.05	7	580	1.21%
2018/03/09	1	23.90	0	0.00	23.80	1	570	0.18%
2018/03/08	2	24.75	0	0.00	24.60	2	556	0.36%
2018/03/06	0	0.00	1	24.60	25.15	-1	517	-0.19%
2018/03/05	0	0.00	2	25.15	25.15	-2	458	-0.44%
2018/03/02	0	0.00	0.1	22.90	22.90	-0.1	394	-0.02%
2018/03/01	0	0.00	3	23.20	23.40	-3	384	-0.78%
2018/02/06	0	0.00	5	20.00	19.85	-5	344	-1.45%
2018/02/05	0	0.00	7	21.06	21.00	-7	337	-2.07%
2018/02/01	5	20.70	2	20.85	20.65	3	334	0.90%
2018/01/26	5	21.70	1	21.60	21.60	4	333	1.20%
2018/01/19	0	0.00	10	22.31	22.00	-10	335	-2.98%
2018/01/17	15	22.18	0	0.00	22.10	15	336	4.45%
2018/01/15	0	0.00	9	22.21	22.75	-9	335	-2.68%
2018/01/12	9	21.43	0	0.00	21.50	9	325	2.77%
2018/01/08	1	22.00	15	21.35	21.80	-14	322	-4.34%
2018/01/04	6	20.54	0	0.00	20.55	6	305	1.96%
2018/01/03	2	20.80	0	0.00	20.70	2	303	0.66%