合一 (4743)-高橋券商分點個股進出

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
▲6.0
漲幅
+4.03%
成交量
3,074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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/22	0	0.00	2.1	151.14	149.00	-2.1	2,232	-0.09%
2024/04/19	13	150.15	4.1	150.68	145.50	8.9	2,196	0.41%
2024/04/18	6	156.08	1	158.00	157.00	5	2,122	0.24%
2024/04/17	14	158.96	0	0.00	158.00	14	2,098	0.67%
2024/04/16	1	161.50	0.2	159.75	159.00	0.8	2,084	0.04%
2024/04/15	2	166.75	1	168.50	166.00	1	2,027	0.05%
2024/04/12	1	172.50	0	0.00	172.00	1	1,995	0.05%
2024/04/11	0	0.00	0.1	176.00	175.50	-0.1	1,988	-0.01%
2024/04/10	0	0.00	6.2	174.05	175.00	-6.2	2,051	-0.30%
2024/04/09	5	174.00	0	0.00	173.50	5	2,053	0.24%
2024/04/08	1	177.50	2	171.50	174.00	-1	2,046	-0.05%
2024/04/03	1	171.00	0	0.00	172.00	1	2,026	0.05%
2024/04/02	0	0.00	0.2	173.00	172.50	-0.2	2,041	-0.01%
2024/04/01	4	177.88	0	0.00	172.50	4	2,083	0.19%
2024/03/29	0	0.00	2.5	173.90	175.50	-2.5	2,047	-0.12%
2024/03/28	1	174.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	2	173.00	2	175.25	174.00	0	2,041	0.00%
2024/03/25	0	0.00	0.1	175.00	173.00	-0.1	2,009	0.00%
2024/03/22	0	0.00	1.5	174.06	172.50	-1.5	2,007	-0.08%
2024/03/20	1	167.50	0	0.00	167.00	1	2,021	0.05%
2024/03/19	1	164.50	1	167.00	165.00	0	2,029	0.00%
2024/03/18	0.2	166.00	2	166.00	165.00	-1.8	2,039	-0.09%
2024/03/13	2	170.50	0	0.00	167.00	2	2,040	0.10%
2024/03/12	1	173.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	3	170.50	0.1	172.51	170.50	2.9	2,075	0.14%
2024/03/08	8.2	180.73	2.2	176.91	171.00	6	2,127	0.28%
2024/03/07	3	168.17	9.1	178.09	184.00	-6.1	2,013	-0.30%
2024/03/06	1	168.00	1	167.50	167.50	0	1,906	0.00%
2024/03/05	5	169.90	0	0.00	168.50	5	1,922	0.26%
2024/03/04	3	171.00	0	0.00	171.00	3	1,918	0.16%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/22	0.3	176.17	0.1	176.50	175.50	0.2	2,078	0.01%
2024/02/21	2.1	181.19	1.2	178.46	177.00	0.9	2,111	0.04%
2024/02/20	0	0.00	2	177.50	178.00	-2	2,187	-0.09%
2024/02/19	1	179.50	1	178.00	178.00	0	2,289	0.00%
2024/02/16	0	0.00	1	177.00	177.00	-1	2,342	-0.04%
2024/02/05	0	0.00	1	172.50	172.50	-1	2,681	-0.04%
2024/02/02	0	0.00	0.1	175.00	174.00	-0.1	3,394	0.00%
2024/01/31	1	171.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	2	175.00	2.2	174.95	172.50	-0.2	4,184	0.00%
2024/01/29	0.2	175.50	4	175.13	175.50	-3.9	4,197	-0.09%
2024/01/26	0.2	176.00	0	0.00	176.50	0.2	4,221	0.00%
2024/01/25	6	174.42	0	0.00	174.00	6	4,249	0.14%
2024/01/24	0.2	177.00	0	0.00	176.50	0.2	4,272	0.00%
2024/01/23	0	0.00	1	178.50	179.50	-1	4,318	-0.02%
2024/01/22	1	180.00	0.1	180.50	179.50	0.9	4,396	0.02%
2024/01/19	0	0.00	1	176.00	175.50	-1	4,512	-0.02%
2024/01/18	2	172.50	2.2	173.02	172.50	-0.2	4,585	0.00%
2024/01/17	2	175.75	1	174.00	172.50	1	4,637	0.02%
2024/01/16	1	177.00	0	0.00	177.50	1	4,672	0.02%
2024/01/15	0	0.00	0.2	182.00	182.50	-0.2	4,718	0.00%
2024/01/11	0	0.00	1	182.00	184.00	-1	4,915	-0.02%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/04	0.7	185.50	0	0.00	183.00	0.7	4,935	0.01%
2023/12/28	0.1	193.50	0.3	193.00	192.50	-0.2	4,892	0.00%
2023/12/27	0	0.00	2	201.50	196.50	-2	4,874	-0.04%
2023/12/26	0	0.00	0.4	195.00	197.00	-0.4	4,828	-0.01%
2023/12/25	0	0.00	2	193.50	192.50	-2	4,823	-0.04%
2023/12/22	0	0.00	1	193.50	194.50	-1	4,819	-0.02%
2023/12/20	2	193.00	0	0.00	191.50	2	4,828	0.04%
2023/12/15	2.1	196.76	1.3	193.86	196.50	0.8	4,818	0.02%
2023/12/14	1.2	192.58	0.6	193.00	193.00	0.6	4,797	0.01%
2023/12/12	1	195.00	1	194.50	194.50	0	4,793	0.00%
2023/12/11	0.1	194.00	1	193.00	191.00	-0.9	4,781	-0.02%
2023/12/07	1	196.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	2.2	193.91	1	194.50	195.50	1.2	4,769	0.03%
2023/12/05	2.3	200.90	1.4	198.57	198.00	0.9	4,730	0.02%
2023/12/04	1.1	207.23	0.1	207.00	205.00	1	4,664	0.02%
2023/12/01	3	207.67	5.9	206.17	205.00	-2.9	4,661	-0.06%
2023/11/30	0	0.00	4	205.00	205.00	-4	4,703	-0.09%
2023/11/29	0	0.00	12	207.25	208.00	-12	4,676	-0.26%
2023/11/27	0	0.00	0.1	209.50	204.00	-0.1	4,723	0.00%
2023/11/24	7	203.00	7	205.00	205.00	0	4,718	0.00%
2023/11/22	9.2	206.14	4.3	209.07	204.50	4.9	4,667	0.10%
2023/11/21	6.2	205.93	7	206.29	205.50	-0.8	4,608	-0.02%
2023/11/20	6.1	208.48	6	207.25	206.00	0.1	4,561	0.00%
2023/11/17	5.3	206.91	4	206.25	206.50	1.3	4,525	0.03%
2023/11/16	6	213.95	1	221.00	211.50	5	4,449	0.11%
2023/11/15	1	215.50	1	215.50	214.00	0	4,358	0.00%
2023/11/14	2.1	213.76	1	212.50	211.50	1.1	4,298	0.03%
2023/11/13	3	220.83	3	219.17	218.00	0	4,157	0.00%
2023/11/10	14.8	232.06	13.3	248.34	220.50	1.5	3,987	0.04%
2023/11/09	3	229.67	1	230.50	230.50	2	3,300	0.06%
2023/11/08	3	217.33	6	227.50	226.50	-3	3,149	-0.10%
2023/11/07	2	214.75	8.1	217.44	217.50	-6.1	2,710	-0.23%
2023/11/02	1	194.50	1	193.50	192.00	0	2,602	0.00%
2023/11/01	2	195.00	0	0.00	195.50	2	2,578	0.08%
2023/10/30	3	198.17	0	0.00	198.00	3	2,538	0.12%
2023/10/27	1.1	203.42	2	197.75	203.50	-0.9	2,469	-0.03%
2023/10/26	0	0.00	2	197.00	197.00	-2	2,330	-0.09%
2023/10/25	1.3	194.38	0	0.00	194.50	1.3	2,262	0.06%
2023/10/23	3.7	190.42	9	190.28	189.00	-5.3	2,128	-0.25%
2023/10/20	5	187.10	7	186.71	183.50	-2	2,068	-0.10%
2023/10/19	0	0.00	6.6	190.72	190.50	-6.6	1,999	-0.33%
2023/10/18	0	0.00	0.2	176.95	175.00	-0.2	1,914	-0.01%
2023/10/17	0	0.00	2	180.00	180.00	-2	1,942	-0.10%
2023/10/16	0	0.00	0.1	179.50	181.50	-0.1	1,970	-0.01%
2023/10/13	1	173.00	0	0.00	173.50	1	1,970	0.05%
2023/10/06	1	176.50	1	176.50	176.50	0	2,150	0.00%
2023/10/05	0.2	170.00	2	175.00	174.00	-1.8	2,162	-0.08%
2023/10/04	1	170.00	0	0.00	168.50	1	2,161	0.05%
2023/10/03	1	173.00	0	0.00	172.00	1	2,159	0.05%
2023/09/26	0.1	176.50	0	0.00	173.50	0.1	2,207	0.00%
2023/09/22	1	175.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	0.1	177.00	0	0.00	176.50	0.1	2,291	0.00%
2023/09/20	0	0.00	1	182.00	179.50	-1	2,317	-0.04%
2023/09/19	0	0.00	1	182.50	181.00	-1	2,392	-0.04%
2023/09/18	0	0.00	1	186.00	185.00	-1	2,399	-0.04%
2023/09/15	0	0.00	1.1	185.00	186.00	-1.1	2,417	-0.04%
2023/09/12	0	0.00	1	179.00	180.50	-1	2,467	-0.04%
2023/09/11	0.1	179.00	1	179.00	179.00	-0.9	2,517	-0.04%
2023/09/08	0.1	176.20	1	176.50	179.00	-1	2,525	-0.04%
2023/09/06	2	182.00	0	0.00	179.00	2	2,527	0.08%
2023/09/05	4	183.38	0	0.00	181.50	4	2,517	0.16%
2023/09/01	0	0.00	3.2	197.56	195.00	-3.2	2,466	-0.13%
2023/08/31	1	198.49	2	199.25	198.50	-1	2,460	-0.04%
2023/08/30	1	193.50	2	196.00	198.00	-1	2,432	-0.04%
2023/08/29	0	0.00	1	185.50	188.00	-1	2,446	-0.04%
2023/08/28	1	180.00	1	184.00	182.50	0	2,446	0.00%
2023/08/23	1	182.00	1	182.00	182.00	0	2,485	0.00%
2023/08/21	0	0.00	2	187.00	188.50	-2	2,508	-0.08%
2023/08/18	4	183.75	7	186.00	184.00	-3	2,517	-0.12%
2023/08/16	1	182.50	2.4	185.24	186.50	-1.4	2,565	-0.06%
2023/08/15	0	0.00	2.1	180.56	181.00	-2.1	2,577	-0.08%
2023/08/14	10	173.20	13	174.77	175.50	-3	2,569	-0.12%
2023/08/11	0	0.00	0.6	184.50	184.50	-0.6	2,529	-0.02%
2023/08/10	4	184.50	4	183.50	183.50	0	2,549	0.00%
2023/08/09	0.8	184.00	0.3	184.00	184.00	0.6	2,603	0.02%
2023/08/08	1.7	185.59	0	0.00	184.00	1.7	2,733	0.06%
2023/08/07	5	189.00	0.3	189.50	188.00	4.7	2,748	0.17%
2023/08/04	1	189.00	2	188.00	192.00	-1	2,751	-0.04%
2023/08/02	3	192.00	7	193.36	189.00	-4	2,769	-0.14%
2023/08/01	1.2	196.01	0.4	196.00	194.50	0.8	2,774	0.03%
2023/07/26	7.1	204.18	0	0.00	200.50	7.1	2,866	0.25%
2023/07/24	0.2	206.00	0	0.00	203.50	0.2	2,952	0.01%
2023/07/21	1	206.50	2	212.00	205.00	-1	3,004	-0.03%
2023/07/20	0.2	211.50	2	210.75	211.00	-1.9	3,059	-0.06%
2023/07/19	0	0.00	5	208.30	208.00	-5	3,080	-0.16%
2023/07/18	4.1	203.27	52	204.89	202.50	-47.9	3,198	-1.50%
2023/07/17	3	211.33	1.1	208.45	210.00	1.9	3,305	0.06%
2023/07/13	13.4	196.72	15	193.73	192.50	-1.6	3,351	-0.05%
2023/07/12	3	204.00	2	201.50	202.00	1	3,306	0.03%
2023/07/11	0	0.00	2	206.25	205.50	-2	3,376	-0.06%
2023/07/10	5	208.60	2	213.00	208.00	3	3,550	0.08%
2023/07/07	1.1	206.61	1	205.00	205.00	0.1	3,550	0.00%
2023/07/06	7	209.21	0	0.00	206.00	7	3,553	0.20%
2023/07/05	4.1	210.26	0	0.00	209.00	4.1	3,565	0.11%
2023/07/04	2	211.75	1	210.00	210.00	1	3,591	0.03%
2023/07/03	2	210.25	3	211.67	212.00	-1	3,680	-0.03%
2023/06/30	1	218.00	2	222.00	216.00	-1	3,717	-0.03%
2023/06/29	2	224.50	1	223.50	220.00	1	3,780	0.03%
2023/06/28	3	220.33	2	218.75	219.50	1	3,832	0.03%
2023/06/27	3	217.33	2	218.75	220.00	1	3,894	0.03%
2023/06/26	2	207.25	0	0.00	209.50	2	3,882	0.05%
2023/06/21	3.1	213.94	3	212.00	210.00	0.1	3,958	0.00%
2023/06/20	1	217.00	0	0.00	215.50	1	4,064	0.02%
2023/06/19	2	218.00	0	0.00	216.00	2	4,100	0.05%
2023/06/16	0	0.00	5	211.60	216.00	-5	4,113	-0.12%
2023/06/15	1	228.00	1.2	230.50	230.50	-0.2	4,089	0.00%
2023/06/14	1	239.50	0	0.00	236.50	1	4,092	0.02%
2023/06/13	1	241.50	0	0.00	240.00	1	4,160	0.02%
2023/06/12	0	0.00	2	239.75	241.00	-2	4,192	-0.05%
2023/06/09	1	235.71	3	240.50	239.00	-2	4,250	-0.05%
2023/06/07	0	0.00	0.2	240.50	240.00	-0.2	4,362	0.00%
2023/06/06	3	239.33	0.1	239.00	239.50	2.9	4,371	0.07%
2023/06/05	3.2	238.42	1	236.50	236.00	2.2	4,402	0.05%
2023/06/02	4	237.25	12	238.94	239.50	-8	4,415	-0.18%
2023/06/01	1	228.50	2	229.00	228.00	-1	4,446	-0.02%
2023/05/31	7	227.43	7.1	227.92	230.50	-0.1	4,504	0.00%
2023/05/30	1	224.50	11.2	224.07	223.00	-10.2	4,564	-0.22%
2023/05/29	0	0.00	6.1	224.51	224.50	-6.1	4,590	-0.13%
2023/05/26	14.4	221.58	8	220.75	220.50	6.4	4,667	0.14%
2023/05/25	3	225.50	1	228.00	225.00	2	4,705	0.04%
2023/05/24	6	228.42	0	0.00	228.50	6	4,820	0.12%
2023/05/23	10	232.75	3.1	231.30	232.00	6.9	4,877	0.14%
2023/05/22	4	228.75	13	227.04	228.50	-9	5,161	-0.17%
2023/05/19	22	223.32	4	227.00	223.50	18	5,168	0.35%
2023/05/18	0	0.00	0.8	227.50	227.00	-0.8	5,181	-0.02%
2023/05/17	14	230.29	21	228.24	229.00	-7	5,214	-0.13%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	1.1	222.78	2	219.50	221.00	-0.9	5,360	-0.02%
2023/05/12	16	226.81	3	223.83	224.00	13	5,465	0.24%
2023/05/11	1	237.00	0	0.00	237.00	1	5,589	0.02%
2023/05/08	1	239.50	0	0.00	239.50	1	6,142	0.02%
2023/05/04	2	247.75	0	0.00	247.00	2	6,290	0.03%
2023/05/03	1	247.00	1	249.00	245.50	0	6,438	0.00%
2023/05/02	2	245.00	2	247.25	248.50	0	6,613	0.00%
2023/04/28	2.1	242.53	0.1	246.00	241.00	2	6,638	0.03%
2023/04/27	0.1	239.00	0	0.00	238.00	0.1	6,675	0.00%
2023/04/26	1	241.00	6	239.50	239.50	-5	6,749	-0.07%
2023/04/25	6	245.83	1	240.50	242.00	5	6,763	0.07%
2023/04/24	4	252.38	10	251.20	251.00	-6	6,839	-0.09%
2023/04/21	8	260.31	8.2	259.33	253.00	-0.2	6,882	0.00%
2023/04/20	6	274.92	12	279.92	270.50	-6	6,820	-0.09%
2023/04/19	14.1	278.86	4.2	280.55	281.00	9.9	6,745	0.15%
2023/04/18	2	278.50	2.1	279.90	278.50	-0.1	6,702	0.00%
2023/04/17	0.1	274.50	1	274.50	275.00	-0.9	6,722	-0.01%
2023/04/14	2.1	276.17	0.2	273.50	274.50	1.9	6,774	0.03%
2023/04/13	7.1	285.80	21.5	281.35	279.00	-14.5	6,768	-0.21%
2023/04/12	0	0.00	16	269.09	270.00	-16	6,699	-0.24%
2023/04/11	0	0.00	6	267.75	267.00	-6	6,935	-0.09%
2023/04/10	3.1	269.91	1	274.00	267.50	2.1	7,068	0.03%
2023/04/07	2.1	271.74	2.1	272.95	272.50	-0.1	7,142	0.00%
2023/04/06	8.1	270.08	8	271.69	271.50	0.1	7,293	0.00%
2023/03/31	2	270.50	2	272.25	267.00	0	7,420	0.00%
2023/03/30	1	268.00	2	269.25	270.50	-1	7,521	-0.01%
2023/03/29	15	268.13	14	269.32	270.50	1	7,523	0.01%
2023/03/28	2	266.50	1	272.00	261.50	1	7,530	0.01%
2023/03/24	6	269.00	6	266.67	269.00	0	7,561	0.00%
2023/03/23	1	263.00	2	266.00	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	1	259.50	260.50	-1	7,652	-0.01%
2023/03/21	1	256.50	0	0.00	254.50	1	7,735	0.01%
2023/03/20	1	252.00	1	252.00	254.50	0	7,799	0.00%
2023/03/17	4	250.50	3	251.50	254.00	1	7,964	0.01%
2023/03/16	4	256.63	2	251.00	250.50	2	8,051	0.02%
2023/03/15	3	257.00	3	259.00	260.00	0	8,245	0.00%
2023/03/14	0	0.00	4	257.88	253.50	-4	8,611	-0.05%
2023/03/13	2	252.00	2	255.75	256.50	0	8,663	0.00%
2023/03/10	3.1	259.18	1	260.50	258.50	2.1	8,801	0.02%
2023/03/09	6	265.00	0	0.00	264.00	6	8,933	0.07%
2023/03/08	2	265.75	11	265.27	264.00	-9	9,027	-0.10%
2023/03/07	0.1	268.00	1.1	270.57	267.00	-1	9,226	-0.01%
2023/03/06	12.1	268.05	1	268.00	269.50	11.1	9,523	0.12%
2023/03/03	9	270.61	1	272.50	267.00	8	9,807	0.08%
2023/03/02	3	268.33	7	267.64	270.50	-4	10,128	-0.04%
2023/03/01	7.1	262.15	1	263.00	261.00	6.1	10,406	0.06%
2023/02/24	5	262.40	3	264.00	262.00	2	10,537	0.02%
2023/02/23	10	266.65	3	267.17	266.50	7	10,644	0.07%
2023/02/22	11.2	268.01	3	268.17	266.00	8.2	10,847	0.08%
2023/02/21	1.1	276.45	1	279.50	276.00	0.1	10,908	0.00%
2023/02/20	10.1	286.10	9.1	295.34	280.00	1	10,971	0.01%
2023/02/17	2.1	277.45	0	0.00	275.50	2.1	10,752	0.02%
2023/02/16	1	278.50	5	276.30	276.00	-4	10,823	-0.04%
2023/02/15	7	271.57	3	274.33	271.50	4	11,086	0.04%
2023/02/14	6	273.83	4	280.25	271.00	2	11,150	0.02%
2023/02/13	16.4	288.66	1	287.00	278.00	15.4	11,115	0.14%
2023/02/10	35	288.43	4	288.50	290.00	31	11,131	0.28%
2023/02/09	12.1	289.48	6.1	281.44	284.00	6.1	11,049	0.05%
2023/02/08	3.1	286.66	6.6	283.25	288.00	-3.6	10,875	-0.03%
2023/02/07	2	270.50	4	269.50	273.00	-2	10,684	-0.02%
2023/02/06	8	269.56	5	266.70	265.00	3	10,695	0.03%
2023/02/03	13	265.15	2	266.75	263.00	11	10,683	0.10%
2023/02/02	5	264.30	3	266.50	264.50	2	10,651	0.02%
2023/02/01	6	264.92	2	264.25	260.50	4	10,761	0.04%
2023/01/31	11	255.95	23.1	261.23	269.00	-12.1	10,777	-0.11%
2023/01/30	0.1	247.00	8	247.50	250.50	-7.9	10,740	-0.07%
2023/01/17	1	245.50	9.2	243.87	244.50	-8.2	10,783	-0.08%
2023/01/16	3.1	234.95	3.5	236.73	241.00	-0.4	10,750	0.00%
2023/01/13	7	230.50	9.3	227.74	232.00	-2.3	10,720	-0.02%
2023/01/12	10.1	228.87	5.2	227.83	226.50	4.9	10,813	0.05%
2023/01/11	10	237.75	7	241.57	237.00	3	10,723	0.03%
2023/01/10	12.1	239.96	2	242.00	238.00	10.1	10,760	0.09%
2023/01/09	1	245.00	8	246.31	245.00	-7	10,832	-0.06%
2023/01/06	9	240.11	4	241.88	241.50	5	10,935	0.05%
2023/01/05	5	241.10	5	245.00	240.00	0	11,118	0.00%
2023/01/04	4	243.38	1	247.00	240.00	3	11,199	0.03%
2023/01/03	2	244.48	1	244.50	244.50	1	11,324	0.01%
2022/12/30	6	248.92	7	246.64	245.50	-1	11,476	-0.01%
2022/12/29	4.1	251.34	7	245.07	243.00	-2.9	11,646	-0.02%
2022/12/28	8	261.06	3	260.50	257.00	5	11,562	0.04%
2022/12/27	2	257.00	3	258.00	264.50	-1	11,544	-0.01%
2022/12/26	8	260.46	1	258.00	258.00	7	11,625	0.06%
2022/12/23	6	258.92	4	259.88	259.50	2	11,716	0.02%
2022/12/22	2	248.75	4	255.38	262.50	-2	11,692	-0.02%
2022/12/20	3	244.50	4	237.63	236.50	-1	11,919	-0.01%
2022/12/19	2	244.75	1	247.00	241.50	1	12,043	0.01%
2022/12/16	2	243.00	0	0.00	243.00	2	12,263	0.02%
2022/12/15	0.1	248.50	0	0.00	247.00	0.1	12,360	0.00%
2022/12/14	1	249.00	2.1	253.62	259.00	-1.1	12,351	-0.01%
2022/12/13	4.1	261.15	9.1	261.47	253.50	-5	12,268	-0.04%
2022/12/12	1	257.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	7.2	261.49	1	266.50	260.00	6.2	12,416	0.05%
2022/12/08	5.1	270.29	2	269.00	267.00	3.1	12,636	0.02%
2022/12/07	7.2	277.08	1	268.50	275.00	6.2	12,518	0.05%
2022/12/06	10.3	300.23	6.1	289.10	279.00	4.2	12,241	0.03%
2022/12/05	1.1	293.91	3	295.83	297.00	-1.9	11,852	-0.02%
2022/12/02	4	295.38	5.1	295.99	294.50	-1.1	11,746	-0.01%
2022/12/01	4	292.50	2	294.75	291.50	2	11,544	0.02%
2022/11/30	3	287.83	0	0.00	286.00	3	11,421	0.03%
2022/11/29	10.1	293.25	7	287.29	287.00	3.1	11,327	0.03%
2022/11/28	9.2	291.47	13.1	294.57	295.00	-3.9	11,112	-0.04%
2022/11/25	11.1	292.38	9.7	292.69	281.00	1.4	10,804	0.01%
2022/11/24	5.1	290.63	8.2	288.41	290.00	-3.1	10,449	-0.03%
2022/11/23	3.1	286.23	17.1	280.15	289.50	-14	10,134	-0.14%
2022/11/22	11.1	268.63	6.6	264.14	263.50	4.5	9,856	0.05%
2022/11/21	5.1	272.71	5	274.60	272.00	0.1	9,850	0.00%
2022/11/18	4	266.13	32	271.91	275.00	-28	10,149	-0.28%
2022/11/17	3	260.83	3.1	260.68	259.00	-0.1	10,200	0.00%
2022/11/16	1	254.50	3	254.00	256.50	-2	10,018	-0.02%
2022/11/15	3	249.67	1	253.00	249.50	2	9,875	0.02%
2022/11/14	2.1	249.95	0	0.00	250.00	2.1	9,882	0.02%
2022/11/11	6	254.58	7.1	256.48	252.50	-1.1	9,777	-0.01%
2022/11/10	2	249.75	2	243.50	243.00	0	9,480	0.00%
2022/11/09	0	0.00	5	246.10	243.50	-5	9,408	-0.05%
2022/11/08	1	244.00	0	0.00	243.00	1	9,350	0.01%
2022/11/07	2	247.00	2	250.00	246.00	0	9,252	0.00%
2022/11/04	0	0.00	2	247.00	247.50	-2	9,160	-0.02%
2022/11/03	1.3	243.45	1.5	246.26	246.00	-0.2	9,077	0.00%
2022/11/02	2	243.00	4	239.75	242.00	-2	8,948	-0.02%
2022/11/01	0.2	240.50	1	234.00	239.50	-0.8	8,813	-0.01%
2022/10/31	2	229.00	5	227.00	228.00	-3	8,684	-0.03%
2022/10/28	10	226.45	0	0.00	223.50	10	8,605	0.12%
2022/10/27	5	217.40	11.1	222.93	232.00	-6.1	8,456	-0.07%
2022/10/26	1	209.50	1	203.00	211.00	0	8,310	0.00%
2022/10/25	0	0.00	1	215.00	210.50	-1	8,172	-0.01%
2022/10/21	3.1	222.52	3	219.00	215.00	0.1	8,033	0.00%
2022/10/20	2	223.00	3	225.00	227.50	-1	7,981	-0.01%
2022/10/18	6.5	236.77	2	242.50	235.00	4.5	8,021	0.06%
2022/10/17	3	236.00	1.5	232.29	239.00	1.5	7,948	0.02%
2022/10/14	0	0.00	3	245.00	243.50	-3	7,828	-0.04%
2022/10/13	1	251.00	7	251.21	234.50	-6	7,680	-0.08%
2022/10/12	1	245.50	0.1	249.88	252.00	0.9	7,490	0.01%
2022/10/11	7	251.14	5.3	255.34	244.50	1.7	7,338	0.02%
2022/10/07	12	262.04	10	261.10	257.00	2	7,142	0.03%
2022/10/06	29.5	258.83	31.1	267.90	259.50	-1.6	6,921	-0.02%
2022/10/05	3.2	243.81	11.1	244.39	245.50	-7.9	6,664	-0.12%
2022/10/04	3	240.50	2	239.00	240.00	1	6,523	0.02%
2022/10/03	1.2	242.61	1	240.00	233.50	0.2	6,429	0.00%
2022/09/30	17	243.65	14.2	248.67	252.50	2.8	6,262	0.04%
2022/09/29	2.2	247.19	6.2	237.85	248.50	-4.1	6,058	-0.07%
2022/09/28	1	234.00	2.2	234.77	226.00	-1.2	6,101	-0.02%
2022/09/27	9	237.06	1	239.00	242.50	8	5,982	0.13%
2022/09/26	5	258.60	3.2	250.61	245.50	1.8	5,789	0.03%
2022/09/23	27	262.15	13.2	266.16	267.00	13.8	5,652	0.24%
2022/09/22	3	254.50	1	256.97	259.50	2	5,536	0.04%
2022/09/21	7	255.50	1	253.50	256.00	6	5,413	0.11%
2022/09/20	0.1	260.00	0.1	259.00	260.00	0	5,457	0.00%
2022/09/19	17.1	260.49	6.1	260.90	260.50	11	5,550	0.20%
2022/09/16	2	272.25	2	274.00	271.50	0	5,538	0.00%
2022/09/15	21.2	286.51	19	287.34	272.50	2.2	5,476	0.04%
2022/09/14	0	0.00	11	288.59	293.50	-11	5,213	-0.21%
2022/09/13	0	0.00	10	286.50	285.00	-10	5,377	-0.19%
2022/09/12	1	290.00	10	290.00	291.50	-9	5,613	-0.16%
2022/09/08	0	0.00	0.2	283.00	284.50	-0.2	5,739	0.00%
2022/09/07	1	265.00	1	261.50	278.00	0	5,901	0.00%
2022/09/06	0	0.00	3.2	267.81	268.50	-3.2	6,023	-0.05%
2022/09/02	0	0.00	1	288.00	290.00	-1	6,020	-0.02%
2022/08/31	0	0.00	5	299.90	296.00	-5	6,113	-0.08%
2022/08/30	3	279.33	2	282.25	283.50	1	6,091	0.02%
2022/08/29	4	283.88	2	291.50	284.00	2	6,049	0.03%
2022/08/26	4.7	273.51	29	280.31	284.00	-24.3	6,011	-0.40%
2022/08/25	9.5	253.26	7.2	258.54	260.00	2.3	5,879	0.04%
2022/08/24	6	238.00	15	238.83	242.50	-9	5,411	-0.17%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	4	181.25	3	178.17	182.50	1	5,540	0.02%
2022/08/18	1	173.50	7	172.21	172.50	-6	5,483	-0.11%
2022/08/17	8	170.56	1	170.00	170.00	7	5,480	0.13%
2022/08/16	2	173.75	13	173.73	172.00	-11	5,474	-0.20%
2022/08/15	3	174.00	0	0.00	173.50	3	5,445	0.06%
2022/08/12	3	172.00	2	172.00	171.00	1	5,465	0.02%
2022/08/11	1	169.50	2	170.75	169.50	-1	5,443	-0.02%
2022/08/10	3	171.00	2	172.00	169.00	1	5,476	0.02%
2022/08/09	10	171.00	0	0.00	170.50	10	5,486	0.18%
2022/08/08	2	171.00	0	0.00	171.00	2	5,499	0.04%
2022/08/05	0	0.00	1	172.00	175.50	-1	5,508	-0.02%
2022/08/04	2	168.50	3	170.17	170.50	-1	5,515	-0.02%
2022/08/03	12	171.29	4	171.00	171.00	8	5,501	0.15%
2022/08/02	11	177.86	50	177.29	174.50	-39	5,476	-0.71%
2022/08/01	0.9	184.23	0	0.00	183.50	0.9	5,417	0.02%
2022/07/29	4	189.25	1	189.50	188.50	3	5,399	0.06%
2022/07/28	1	188.00	5	188.90	189.00	-4	5,378	-0.07%
2022/07/27	1	188.00	6	185.42	186.00	-5	5,356	-0.09%
2022/07/26	19	188.47	13	191.85	186.00	6	5,374	0.11%
2022/07/25	7	193.29	30	195.28	191.50	-23	5,264	-0.44%
2022/07/22	2	186.00	8	185.19	186.00	-6	5,086	-0.12%
2022/07/21	1	178.50	18	178.22	183.00	-17	5,044	-0.34%
2022/07/20	11	174.23	5	175.70	175.00	6	5,017	0.12%
2022/07/19	5	174.90	4	173.88	172.50	1	5,040	0.02%
2022/07/18	6	170.08	6	171.17	170.50	0	5,130	0.00%
2022/07/15	0	0.00	1	168.00	167.00	-1	5,191	-0.02%
2022/07/14	4	167.50	0	0.00	169.50	4	5,183	0.08%
2022/07/13	0	0.00	2	170.00	168.00	-2	5,179	-0.04%
2022/07/12	17	169.76	2	169.75	165.50	15	5,165	0.29%
2022/07/11	6	169.42	15	168.20	170.00	-9	5,144	-0.17%
2022/07/08	17	169.32	10	168.50	168.00	7	5,123	0.14%
2022/07/07	16	166.91	8	165.81	168.50	8	5,106	0.16%
2022/07/06	12	176.42	6	176.58	167.00	6	5,043	0.12%
2022/07/05	0	0.00	1	168.00	174.00	-1	4,805	-0.02%
2022/07/04	17	161.38	12	159.25	158.50	5	4,743	0.11%
2022/07/01	13	174.96	2	173.75	169.00	11	4,661	0.24%
2022/06/30	15	181.50	6	178.17	175.50	9	4,584	0.20%
2022/06/29	2	191.50	1	190.00	194.00	1	4,421	0.02%
2022/06/28	3	197.33	13	189.69	188.50	-10	4,393	-0.23%
2022/06/27	5	202.60	3	203.00	203.00	2	4,263	0.05%
2022/06/24	2	202.00	3	206.83	210.00	-1	4,158	-0.02%
2022/06/23	10	197.00	0	0.00	197.00	10	3,977	0.25%
2022/06/22	0	0.00	20	199.00	197.00	-20	3,908	-0.51%
2022/06/21	3	198.00	10.1	197.53	200.00	-7.1	3,759	-0.19%
2022/06/20	3	200.17	0	0.00	189.50	3	3,582	0.08%
2022/06/17	9	188.39	5	190.70	194.00	4	3,349	0.12%
2022/06/16	1	194.00	12	188.71	192.00	-11	3,257	-0.34%
2022/06/15	7	179.93	12	181.83	180.50	-5	3,170	-0.16%
2022/06/14	2	169.00	2	169.50	172.00	0	3,083	0.00%
2022/06/13	5	173.30	1	176.50	172.00	4	3,072	0.13%
2022/06/10	5	183.30	3	183.17	180.50	2	3,038	0.07%
2022/06/09	2	179.25	4	178.88	181.00	-2	3,000	-0.07%
2022/06/08	1	173.00	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2	172.50	0	0.00	171.50	2	2,923	0.07%
2022/06/06	2.1	178.48	0	0.00	175.00	2.1	2,920	0.07%
2022/06/02	5	182.50	3	183.50	181.00	2	2,907	0.07%
2022/06/01	8	185.88	3	185.33	183.50	5	2,916	0.17%
2022/05/30	1	181.00	1	183.00	184.00	0	2,518	0.00%
2022/05/27	0	0.00	1	182.50	184.00	-1	2,481	-0.04%
2022/05/26	12	182.63	2	179.75	181.00	10	2,461	0.41%
2022/05/25	1	177.00	2	176.00	177.50	-1	2,439	-0.04%
2022/05/24	6	180.00	6	178.00	176.50	0	2,455	0.00%
2022/05/20	1	179.50	1	180.50	180.50	0	2,465	0.00%
2022/05/19	1	176.50	0	0.00	177.50	1	2,435	0.04%
2022/05/18	7	181.07	6	181.50	181.50	1	2,433	0.04%
2022/05/17	4	182.25	0	0.00	180.00	4	2,431	0.16%
2022/05/16	1	185.50	1	186.00	184.50	0	2,447	0.00%
2022/05/13	1	191.00	0	0.00	185.00	1	2,439	0.04%
2022/05/11	1	187.50	3	187.33	187.00	-2	2,398	-0.08%
2022/05/10	2	183.50	0	0.00	186.00	2	2,394	0.08%
2022/05/09	3	191.83	5	192.50	190.00	-2	2,385	-0.08%
2022/05/06	0	0.00	4	195.50	195.50	-4	2,409	-0.17%
2022/05/05	7	202.14	1	201.00	199.00	6	2,415	0.25%
2022/05/04	0	0.00	1	202.00	201.50	-1	2,433	-0.04%
2022/05/03	5	203.80	2	203.50	200.50	3	2,428	0.12%
2022/04/29	1	198.50	0	0.00	194.50	1	2,379	0.04%
2022/04/28	0	0.00	1	195.00	196.00	-1	2,374	-0.04%
2022/04/27	1	191.00	0	0.00	196.00	1	2,378	0.04%
2022/04/26	4	196.75	1	197.00	196.50	3	2,361	0.13%
2022/04/25	0	0.00	4	202.00	199.00	-4	2,342	-0.17%
2022/04/22	44	207.93	20	212.50	207.50	24	2,314	1.04%
2022/04/21	22	201.14	8	208.13	216.50	14	2,211	0.63%
2022/04/20	1	196.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	2	199.50	0	0.00	197.50	2	2,158	0.09%
2022/04/18	0	0.00	1	199.00	198.50	-1	2,163	-0.05%
2022/04/14	1.1	204.40	0	0.00	200.50	1.1	2,180	0.05%
2022/04/13	4	200.50	2	200.50	201.00	2	2,187	0.09%
2022/04/11	4	202.13	1	202.50	201.00	3	2,163	0.14%
2022/04/08	6	207.92	3	207.83	207.00	3	2,173	0.14%
2022/04/07	3	212.17	0	0.00	208.50	3	2,188	0.14%
2022/04/06	0	0.00	1	208.00	210.00	-1	2,174	-0.05%
2022/04/01	2	211.50	0.1	214.50	211.00	2	2,181	0.09%
2022/03/31	11.1	218.57	1	213.00	214.50	10.1	2,174	0.46%
2022/03/30	9	234.39	6	228.00	228.00	3	2,120	0.14%
2022/03/29	0	0.00	5	231.10	233.50	-5	2,090	-0.24%
2022/03/28	2	224.00	3	228.00	223.00	-1	2,013	-0.05%
2022/03/25	0	0.00	6	225.58	223.00	-6	2,011	-0.30%
2022/03/24	0	0.00	1	226.50	226.00	-1	2,007	-0.05%
2022/03/23	2	231.50	0	0.00	227.00	2	2,052	0.10%
2022/03/21	5	231.60	1	233.00	226.50	4	2,063	0.19%
2022/03/18	3	222.50	9	226.78	228.50	-6	2,096	-0.29%
2022/03/17	48	219.53	1	220.50	220.50	47	2,031	2.31%
2022/03/16	2	201.75	1	201.50	200.50	1	2,034	0.05%
2022/03/15	12	203.63	0	0.00	200.50	12	2,025	0.59%
2022/03/14	6	210.00	6	209.67	209.50	0	2,071	0.00%
2022/03/11	1.1	215.17	2	214.75	211.00	-0.9	2,078	-0.04%
2022/03/10	4	216.63	1	215.50	216.00	3	2,128	0.14%
2022/03/09	4	213.13	6	212.67	212.00	-2	2,133	-0.09%
2022/03/08	0.1	217.50	5	216.10	214.50	-4.9	2,144	-0.23%
2022/03/07	2	229.50	2	224.25	224.50	0	2,176	0.00%
2022/03/04	1	241.00	2	244.00	241.00	-1	2,213	-0.05%
2022/03/03	10	252.20	1	249.50	247.00	9	2,353	0.38%
2022/03/02	0	0.00	2	251.00	252.50	-2	2,472	-0.08%
2022/03/01	0	0.00	0.4	250.00	251.50	-0.4	2,671	-0.01%
2022/02/25	10	246.00	6	247.67	247.50	4	2,822	0.14%
2022/02/24	22	247.66	64	248.06	241.50	-42	2,928	-1.43%
2022/02/23	9	254.61	9	257.61	258.00	0	2,994	0.00%
2022/02/22	0	0.00	2.4	254.41	253.50	-2.4	3,072	-0.08%
2022/02/18	7	256.00	5	258.80	259.00	2	3,190	0.06%
2022/02/17	2	260.50	1	253.50	255.50	1	3,189	0.03%
2022/02/16	1	261.00	5	256.50	259.00	-4	3,164	-0.13%
2022/02/15	3	244.67	0	0.00	242.50	3	3,162	0.09%
2022/02/14	1	242.50	2	245.50	243.00	-1	3,164	-0.03%
2022/02/11	1	251.50	2	248.50	245.50	-1	3,165	-0.03%
2022/02/10	11	255.14	1	251.50	251.00	10	3,173	0.32%
2022/02/09	2	256.00	0	0.00	255.00	2	3,201	0.06%
2022/02/08	0	0.00	1	250.50	258.00	-1	3,217	-0.03%
2022/02/07	10	237.00	11	243.18	246.00	-1	3,244	-0.03%
2022/01/26	1	234.50	3	238.83	239.00	-2	3,366	-0.06%
2022/01/25	1	233.50	1	229.00	229.50	0	3,372	0.00%
2022/01/24	4	230.88	4	235.88	237.00	0	3,368	0.00%
2022/01/21	2	243.00	1	240.00	239.50	1	3,372	0.03%
2022/01/20	2	246.00	2	247.50	245.50	0	3,411	0.00%
2022/01/17	6	250.25	4	246.50	251.50	2	3,479	0.06%
2022/01/14	1	243.50	0	0.00	243.50	1	3,475	0.03%
2022/01/12	2	256.25	1	254.00	253.50	1	3,535	0.03%
2022/01/11	0	0.00	4	262.13	258.50	-4	3,684	-0.11%
2022/01/10	5	265.00	3	266.50	265.00	2	3,884	0.05%
2022/01/07	5	264.00	5	266.20	265.00	0	4,036	0.00%
2022/01/05	3	279.17	2	277.00	275.50	1	4,098	0.02%
2022/01/04	6	279.50	0	0.00	277.00	6	4,171	0.14%
2022/01/03	1	284.00	4.5	278.34	278.00	-3.5	4,169	-0.08%
2021/12/30	1	289.50	1.3	287.12	287.50	-0.3	4,172	-0.01%
2021/12/29	0	0.00	0.2	288.00	287.00	-0.2	4,166	0.00%
2021/12/28	2	285.50	1	290.00	287.50	1	4,165	0.02%
2021/12/27	0	0.00	0.7	285.50	280.50	-0.7	4,155	-0.02%
2021/12/24	0	0.00	1	294.50	287.00	-1	4,150	-0.02%
2021/12/23	0	0.00	2	293.25	291.00	-2	4,139	-0.05%
2021/12/22	1	285.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	2	283.25	0	0.00	287.00	2	4,126	0.05%
2021/12/20	1	284.00	1	289.00	284.00	0	4,100	0.00%
2021/12/17	2.4	295.65	4	296.75	291.50	-1.7	4,099	-0.04%
2021/12/15	0	0.00	1	292.00	288.50	-1	4,132	-0.02%
2021/12/14	3.1	285.61	0	0.00	285.00	3.1	4,111	0.08%
2021/12/13	1	303.00	0.8	302.00	301.50	0.2	4,023	0.01%
2021/12/10	3.1	303.45	5.7	304.26	302.00	-2.6	4,003	-0.07%
2021/12/08	9.5	301.82	8.1	304.68	300.50	1.4	3,946	0.04%
2021/12/06	5	300.60	5	300.80	296.50	0	3,858	0.00%
2021/12/03	3	288.00	4	294.50	291.00	-1	3,806	-0.03%
2021/12/01	4	293.38	3	295.83	289.00	1	3,773	0.03%
2021/11/30	3	285.17	6	283.83	297.50	-3	3,724	-0.08%
2021/11/29	12.1	285.15	11	279.45	275.50	1.1	3,654	0.03%
2021/11/26	9	309.00	7	307.57	306.00	2	3,511	0.06%
2021/11/25	9	314.33	4	304.75	298.00	5	3,390	0.15%
2021/11/24	4	306.00	9.5	323.18	326.50	-5.5	3,206	-0.17%
2021/11/23	4	298.88	8	303.69	297.00	-4	3,159	-0.13%
2021/11/22	3	292.83	6	300.50	299.50	-3	3,066	-0.10%
2021/11/19	12	278.79	2	283.25	283.00	10	2,965	0.34%
2021/11/18	1	281.00	5	270.80	282.50	-4	2,880	-0.14%
2021/11/17	2	257.00	0	0.00	257.00	2	2,743	0.07%
2021/11/16	2	255.50	0	0.00	252.00	2	2,732	0.07%
2021/11/15	3	255.67	3	257.83	256.00	0	2,735	0.00%
2021/11/12	2	257.00	10	255.25	256.50	-8	2,734	-0.29%
2021/11/11	5	248.80	0	0.00	245.50	5	2,711	0.18%
2021/11/10	5	252.30	0	0.00	250.00	5	2,702	0.18%
2021/11/09	1	253.50	0	0.00	254.00	1	2,700	0.04%
2021/11/08	1	244.50	3	243.00	244.50	-2	2,702	-0.07%
2021/11/05	4	239.88	4	240.88	241.00	0	2,675	0.00%
2021/11/04	6	245.33	5	243.40	243.00	1	2,653	0.04%
2021/11/03	2	250.75	0	0.00	250.00	2	2,616	0.08%
2021/11/02	0	0.00	1	275.00	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	2	261.00	262.00	-2	2,498	-0.08%
2021/10/29	1	265.00	0.1	262.00	262.00	0.9	2,496	0.04%
2021/10/28	1	269.50	5	268.60	269.50	-4	2,483	-0.16%
2021/10/27	1	259.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	5	263.40	4	266.00	262.00	1	2,422	0.04%
2021/10/25	0	0.00	1	266.00	266.00	-1	2,451	-0.04%
2021/10/22	1	248.00	1	254.50	254.50	0	2,448	0.00%
2021/10/21	2	258.00	1	258.50	255.00	1	2,459	0.04%
2021/10/20	0	254.00	1.3	247.46	255.00	-1.3	2,418	-0.05%
2021/10/19	1	235.00	0	0.00	239.00	1	2,374	0.04%
2021/10/18	1	226.50	11	229.27	233.00	-10	2,220	-0.45%
2021/10/15	3	204.68	6	207.58	214.50	-3	2,027	-0.15%
2021/10/14	0	0.00	10	191.90	197.00	-10	1,915	-0.52%
2021/10/13	0	0.00	2	177.75	179.50	-2	1,813	-0.11%
2021/10/12	5	174.60	6	179.17	180.50	-1	1,802	-0.06%
2021/10/06	3	168.17	0	0.00	166.00	3	1,734	0.17%
2021/10/04	1	180.50	1	177.00	177.00	0	1,739	0.00%
2021/10/01	1	184.50	0	0.00	183.00	1	1,741	0.06%
2021/09/30	2	185.00	0	0.00	185.00	2	1,754	0.11%
2021/09/29	2	186.00	2	186.25	185.00	0	1,788	0.00%
2021/09/27	3	192.50	1	190.00	190.00	2	1,844	0.11%
2021/09/23	0	0.00	2	195.00	192.50	-2	1,957	-0.10%
2021/09/22	8	188.50	6	183.50	184.50	2	1,946	0.10%
2021/09/16	0	0.00	4	184.00	183.50	-4	1,971	-0.20%
2021/09/14	5	188.20	0	0.00	186.00	5	1,994	0.25%
2021/09/10	0	191.00	0	0.00	190.00	0	2,025	0.00%
2021/09/08	1	195.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	0	0.00	3	196.33	195.00	-3	2,076	-0.14%
2021/09/02	4	192.25	0	0.00	191.00	4	2,325	0.17%
2021/08/27	5	192.80	4	202.63	195.50	1	2,478	0.04%
2021/08/26	0	0.00	2	198.50	198.50	-2	2,377	-0.08%
2021/08/23	2	183.00	0	0.00	183.00	2	2,384	0.08%
2021/08/20	1	182.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	0	0.00	2	186.50	185.00	-2	2,507	-0.08%
2021/08/17	0	0.00	1	191.00	190.00	-1	2,560	-0.04%
2021/08/16	0	0.00	1	191.50	190.00	-1	2,568	-0.04%
2021/08/13	2	194.50	1	195.00	195.00	1	2,607	0.04%
2021/08/11	0	0.00	2	185.75	186.00	-2	2,648	-0.08%
2021/08/09	0	0.00	1	193.50	191.00	-1	2,839	-0.04%
2021/08/05	1	203.50	0	0.00	200.00	1	2,990	0.03%
2021/08/04	4	197.99	5	196.00	196.00	-1	3,147	-0.03%
2021/08/02	1	194.50	0	0.00	195.00	1	3,261	0.03%
2021/07/29	1	194.00	0.4	194.00	193.00	0.6	3,319	0.02%
2021/07/28	1	180.50	0	0.00	179.50	1	3,294	0.03%
2021/07/27	2	188.00	0	0.00	185.00	2	3,317	0.06%
2021/07/26	0	0.00	1	195.50	192.50	-1	3,381	-0.03%
2021/07/23	0	0.00	1	197.00	196.00	-1	3,441	-0.03%
2021/07/22	0	0.00	1	195.50	195.50	-1	3,532	-0.03%
2021/07/21	2	199.25	0	0.00	197.00	2	3,559	0.06%
2021/07/20	1	207.00	1	202.00	201.50	0	3,588	0.00%
2021/07/19	3	203.17	3	203.50	203.00	0	3,582	0.00%
2021/07/16	1	205.00	1	205.00	204.50	0	3,616	0.00%
2021/07/13	4	207.13	2	203.50	203.50	2	3,681	0.05%
2021/07/12	4	208.50	2	211.00	209.00	2	3,690	0.05%
2021/07/09	1	210.50	2	208.50	207.50	-1	3,683	-0.03%
2021/07/07	0	0.00	3	209.17	209.50	-3	3,724	-0.08%
2021/07/06	3	213.00	1	211.00	211.00	2	3,739	0.05%
2021/07/05	4	220.13	10	222.00	219.00	-6	3,756	-0.16%
2021/07/01	8	231.31	19	230.79	227.50	-11	3,753	-0.29%
2021/06/30	0	0.00	4	229.75	232.00	-4	3,737	-0.11%
2021/06/29	2	219.00	3	220.50	219.00	-1	3,729	-0.03%
2021/06/28	13	217.42	0	0.00	221.00	13	3,759	0.35%
2021/06/25	1	210.50	1	212.50	211.00	0	3,815	0.00%
2021/06/23	0	0.00	1	207.50	207.50	-1	3,996	-0.03%
2021/06/22	2	208.25	1	208.50	207.00	1	4,001	0.02%
2021/06/18	2	222.50	0	0.00	221.00	2	4,037	0.05%
2021/06/17	0	0.00	6.7	218.10	218.00	-6.7	4,021	-0.17%
2021/06/16	0	0.00	2	221.50	219.50	-2	4,050	-0.05%
2021/06/15	3	219.50	15	220.63	221.50	-12	4,063	-0.30%
2021/06/11	30	224.87	5	229.40	222.50	25	4,046	0.62%
2021/06/10	3	222.83	9.5	225.25	232.50	-6.5	3,944	-0.16%
2021/06/09	3	215.47	4.3	213.27	211.50	-1.3	3,939	-0.03%
2021/06/08	0	0.00	30	203.00	203.00	-30	3,827	-0.78%
2021/06/07	0	0.00	4	203.50	203.00	-4	3,828	-0.10%
2021/06/04	6	210.83	0	0.00	206.00	6	3,813	0.16%
2021/06/03	0	0.00	1	204.50	204.50	-1	3,764	-0.03%
2021/05/31	0.2	203.50	1	204.00	204.50	-0.8	3,762	-0.02%
2021/05/28	2.2	205.98	1	206.00	207.00	1.2	3,764	0.03%
2021/05/27	2	215.25	0.1	210.23	207.00	1.9	3,787	0.05%
2021/05/26	2	207.75	5.4	210.94	213.00	-3.4	3,736	-0.09%
2021/05/25	2	204.00	0	0.00	202.50	2	4,135	0.05%
2021/05/24	3	205.50	3	206.17	204.00	0	4,305	0.00%
2021/05/21	0	0.00	3	206.50	205.50	-3	4,611	-0.07%
2021/05/20	12.2	203.92	0	0.00	199.00	12.2	4,576	0.27%
2021/05/19	2	205.50	1	201.50	201.50	1	4,638	0.02%
2021/05/18	35	201.10	10	201.55	208.00	25	4,650	0.54%
2021/05/17	4.3	201.00	26	203.23	196.00	-21.7	4,676	-0.46%
2021/05/14	1.4	224.79	1	214.50	216.50	0.4	4,659	0.01%
2021/05/13	5	225.90	2	223.75	218.00	3	4,622	0.06%
2021/05/12	9	240.00	7	235.57	221.50	2	4,591	0.04%
2021/05/11	1	230.00	6	230.50	225.50	-5	4,442	-0.11%
2021/05/10	2	234.75	1.1	236.82	229.50	0.9	4,431	0.02%
2021/05/07	2	217.50	4.1	225.64	235.00	-2.1	4,396	-0.05%
2021/05/06	3	217.83	1	215.00	214.00	2	4,359	0.05%
2021/05/05	0.1	221.00	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	3	233.00	1	219.00	220.00	2	4,385	0.05%
2021/05/03	8	245.31	5	243.30	232.50	3	4,357	0.07%
2021/04/29	13	234.23	4	236.00	236.00	9	4,298	0.21%
2021/04/28	5	227.20	0	0.00	225.50	5	4,273	0.12%
2021/04/27	1	217.00	2	235.00	235.00	-1	4,205	-0.02%
2021/04/26	4	213.63	0	0.00	214.00	4	4,207	0.10%
2021/04/23	3	221.33	0	0.00	218.50	3	4,268	0.07%
2021/04/22	1	238.00	1	234.03	227.00	0	4,327	0.00%
2021/04/20	0.1	233.50	3.5	232.86	234.50	-3.5	4,460	-0.08%
2021/04/19	4.1	237.49	5.5	237.23	234.50	-1.5	4,516	-0.03%
2021/04/16	4	243.00	1	241.50	241.50	3	4,537	0.07%
2021/04/15	1.1	242.52	0	0.00	241.00	1.1	4,547	0.02%
2021/04/14	2.1	242.36	0	0.00	242.00	2.1	4,573	0.05%
2021/04/13	3	255.83	2.5	254.52	250.00	0.5	4,562	0.01%
2021/04/12	6.5	254.18	4	256.50	254.00	2.5	4,570	0.05%
2021/04/09	1	259.00	1	259.00	253.00	0	4,603	0.00%
2021/04/08	2.1	252.28	4	256.48	252.00	-2	4,658	-0.04%
2021/04/07	4	258.88	4	259.75	258.00	0	4,685	0.00%
2021/04/06	2	262.50	4	261.00	259.00	-2	4,743	-0.04%
2021/04/01	4	271.38	4	270.00	267.00	0	4,772	0.00%
2021/03/31	8	273.88	9	266.89	264.50	-1	4,761	-0.02%
2021/03/30	1.1	277.27	1.5	278.33	273.00	-0.4	4,714	-0.01%
2021/03/29	9.5	271.50	14	275.32	277.00	-4.5	4,642	-0.10%
2021/03/26	0	0.00	1	253.00	252.50	-1	4,518	-0.02%
2021/03/25	0	0.00	3	256.50	250.00	-3	4,553	-0.07%
2021/03/24	4	257.25	0	0.00	253.50	4	4,589	0.09%
2021/03/23	2	255.00	2	254.25	250.00	0	4,732	0.00%
2021/03/22	3.2	246.03	4	248.75	246.50	-0.9	4,817	-0.02%
2021/03/19	2.3	254.97	8	254.31	251.50	-5.8	4,854	-0.12%
2021/03/17	4.1	259.84	0	0.00	258.00	4.1	5,052	0.08%
2021/03/16	3	263.00	1	268.00	261.50	2	5,156	0.04%
2021/03/15	13.2	276.23	11	270.09	262.00	2.2	5,168	0.04%
2021/03/11	2	254.00	3	261.50	263.00	-1	5,235	-0.02%
2021/03/10	1	253.44	2	252.00	252.00	-1	5,273	-0.02%
2021/03/09	16	253.06	0	0.00	252.00	16	5,325	0.30%
2021/03/08	21	254.24	0	0.00	250.00	21	5,368	0.39%
2021/03/05	11	265.55	1	270.00	265.00	10	5,415	0.18%
2021/03/04	2	256.50	1	254.00	251.00	1	5,745	0.02%
2021/03/03	0	0.00	1	252.50	255.50	-1	5,817	-0.02%
2021/03/02	8.1	257.56	6	246.25	245.00	2.1	5,826	0.04%
2021/02/26	2.1	267.12	1	258.00	260.50	1.1	5,814	0.02%
2021/02/25	20	297.70	110	306.67	270.00	-90	5,776	-1.56%	大賣/
2021/02/24	3.4	270.06	42	277.67	288.00	-38.6	5,346	-0.72%
2021/02/23	14	264.54	17	266.24	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	22	254.00	254.00	-22	4,954	-0.44%
2021/02/19	2	229.75	52.2	230.02	231.00	-50.2	5,022	-1.00%
2021/02/18	3	216.33	1	207.01	210.00	2	5,008	0.04%
2021/02/17	0	0.00	1	222.00	208.00	-1	5,015	-0.02%
2021/02/05	2	203.50	57	210.86	220.00	-55	4,968	-1.11%
2021/02/04	0	0.00	41	200.05	200.00	-41	4,978	-0.82%
2021/02/03	4.1	202.05	11	205.55	198.50	-6.9	5,008	-0.14%
2021/02/02	4	184.50	17	189.83	198.00	-13	5,037	-0.26%
2021/02/01	12	180.63	11	187.14	184.50	1	5,057	0.02%
2021/01/29	5	187.80	3	187.67	184.50	2	5,043	0.04%
2021/01/28	0	0.00	1	192.50	192.50	-1	5,091	-0.02%
2021/01/27	1	196.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	3	196.50	1	199.50	195.00	2	5,186	0.04%
2021/01/25	0	0.00	15	208.47	203.00	-15	5,185	-0.29%
2021/01/22	4	210.63	1	215.50	207.00	3	5,215	0.06%
2021/01/21	3	207.50	11	210.77	213.50	-8	5,289	-0.15%
2021/01/20	0	0.00	8	208.38	207.00	-8	5,496	-0.15%
2021/01/19	1.3	207.15	0	0.00	206.00	1.3	5,514	0.02%
2021/01/18	5.2	208.27	17	208.29	210.00	-11.8	5,560	-0.21%
2021/01/15	3	197.67	7	198.36	199.00	-4	5,503	-0.07%
2021/01/14	12	193.17	31	196.81	189.00	-19	5,417	-0.35%
2021/01/13	7	203.79	2.3	202.85	202.00	4.7	5,323	0.09%
2021/01/12	2	210.75	3.1	220.66	213.50	-1.1	5,269	-0.02%
2021/01/11	5	216.10	0	0.00	212.50	5	5,204	0.10%
2021/01/07	2	228.00	3	230.50	225.00	-1	5,228	-0.02%
2021/01/06	2	228.25	0	0.00	225.50	2	5,209	0.04%
2021/01/05	0	0.00	16.3	230.95	230.50	-16.3	5,220	-0.31%
2021/01/04	3	237.00	3	235.63	229.00	0	5,227	0.00%
2020/12/31	7	256.07	7	253.00	241.00	0	5,212	0.00%
2020/12/30	2	241.50	19	244.50	246.50	-17	5,118	-0.33%
2020/12/29	10.8	252.93	6	251.83	242.00	4.8	5,073	0.10%
2020/12/28	6	241.50	17	242.62	244.50	-11	5,001	-0.22%
2020/12/25	2	228.50	1	227.50	231.00	1	4,950	0.02%
2020/12/24	3	227.50	2	229.00	226.00	1	4,948	0.02%
2020/12/22	2	243.00	3	238.50	237.00	-1	4,986	-0.02%
2020/12/21	1	235.50	1	230.50	233.50	0	4,990	0.00%
2020/12/18	14	240.11	5	242.80	238.50	9	4,982	0.18%
2020/12/17	5	251.60	1	249.00	240.50	4	5,021	0.08%
2020/12/16	3	246.67	9	245.89	248.50	-6	4,909	-0.12%
2020/12/15	3	231.00	3	234.00	226.00	0	5,047	0.00%
2020/12/14	5	251.10	5	248.00	238.50	0	5,032	0.00%
2020/12/11	8	224.00	11	230.41	237.50	-3	4,937	-0.06%
2020/12/10	9	221.00	9	217.11	216.00	0	4,882	0.00%
2020/12/09	4	237.00	1	236.00	234.50	3	4,796	0.06%
2020/12/08	8	244.19	3.2	240.50	236.00	4.8	4,776	0.10%
2020/12/07	4	262.13	1	267.00	255.50	3	4,665	0.06%
2020/12/04	0	0.00	5	266.00	266.00	-5	4,665	-0.11%
2020/12/03	0	0.00	1	260.50	260.00	-1	4,726	-0.02%
2020/12/02	4	273.25	4	271.63	267.50	0	4,730	0.00%
2020/12/01	1	278.00	3	275.33	274.00	-2	4,747	-0.04%
2020/11/30	5	294.80	0	0.00	286.00	5	4,774	0.10%
2020/11/27	0	0.00	2	289.00	292.00	-2	4,452	-0.04%
2020/11/25	0	0.00	1	279.50	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	0.4	274.50	274.50	-0.4	4,451	-0.01%
2020/11/23	0	278.00	0	0.00	277.50	0	4,506	0.00%
2020/11/18	6	284.17	2.2	285.45	287.00	3.8	4,550	0.08%
2020/11/17	0	0.00	0.1	277.50	277.00	-0.1	4,617	0.00%
2020/11/16	0	0.00	2	266.00	265.00	-2	4,598	-0.04%
2020/11/13	0	0.00	3	267.33	268.50	-3	4,623	-0.06%
2020/11/12	7.1	270.47	2	268.50	264.50	5.1	4,625	0.11%
2020/11/11	4	277.38	1	280.00	279.00	3	4,559	0.07%
2020/11/10	5.1	276.54	4	276.88	272.00	1.1	4,573	0.02%
2020/11/09	3	296.00	4	293.50	285.00	-1	4,571	-0.02%
2020/11/06	1	295.00	2	295.00	296.00	-1	4,622	-0.02%
2020/11/05	3	293.50	0	0.00	292.00	3	4,673	0.06%
2020/11/04	2	279.25	5	278.20	290.00	-3	4,689	-0.06%
2020/11/03	4	287.00	1	280.50	280.50	3	4,660	0.06%
2020/11/02	0	0.00	45	293.00	288.00	-45	4,729	-0.95%
2020/10/30	1	298.50	0	0.00	293.00	1	4,734	0.02%
2020/10/29	0.1	300.50	1	291.50	298.00	-0.9	4,709	-0.02%
2020/10/28	7	322.50	4	311.09	297.00	3	4,687	0.06%
2020/10/27	3	321.00	2	321.50	324.50	1	4,428	0.02%
2020/10/26	3	328.83	5	332.50	320.00	-2	4,371	-0.05%
2020/10/23	1	345.50	0	0.00	343.00	1	4,393	0.02%
2020/10/22	0	0.00	2	344.25	343.00	-2	4,372	-0.05%
2020/10/21	8	348.50	4	350.00	347.50	4	4,380	0.09%
2020/10/20	3	350.00	7	349.86	351.00	-4	4,380	-0.09%
2020/10/19	5	347.90	6	347.83	345.00	-1	4,444	-0.02%
2020/10/16	2	346.75	3	347.00	344.00	-1	4,431	-0.02%
2020/10/15	1	347.50	0	0.00	338.00	1	4,524	0.02%
2020/10/14	3	351.50	2	347.25	345.50	1	4,524	0.02%
2020/10/13	0	0.00	1	355.00	350.50	-1	4,548	-0.02%
2020/10/12	2	355.00	3	352.33	349.00	-1	4,651	-0.02%
2020/10/08	2	340.00	3	347.67	349.50	-1	4,628	-0.02%
2020/10/07	5	340.00	0	0.00	338.50	5	4,573	0.11%
2020/10/06	0	0.00	1	345.00	342.00	-1	4,568	-0.02%
2020/10/05	1	342.00	1	344.00	344.00	0	4,614	0.00%
2020/09/30	0	0.00	4	340.25	342.00	-4	4,623	-0.09%
2020/09/29	5	335.50	2	336.75	331.00	3	4,614	0.07%
2020/09/28	7	351.64	2	343.50	343.50	5	4,689	0.11%
2020/09/25	4	354.38	6	346.92	357.00	-2	4,718	-0.04%
2020/09/24	1	357.00	7.6	347.59	345.50	-6.6	4,785	-0.14%
2020/09/23	8	338.88	7	339.57	336.00	1	4,796	0.02%
2020/09/22	29	347.45	5	338.40	333.00	24	4,843	0.50%
2020/09/21	29	361.24	6	365.17	359.50	23	4,758	0.48%
2020/09/18	11.5	352.96	50.2	363.93	367.00	-38.7	4,698	-0.82%
2020/09/17	1	334.50	1.1	330.58	334.50	-0.1	4,477	0.00%
2020/09/16	3	329.50	4	326.88	324.50	-1	4,464	-0.02%
2020/09/15	5	322.50	14.5	329.65	328.50	-9.5	4,437	-0.22%
2020/09/14	2	310.25	4	313.50	312.50	-2	4,488	-0.04%
2020/09/11	4	306.00	2	305.00	306.00	2	4,440	0.05%
2020/09/10	2	303.75	1	302.50	301.50	1	4,397	0.02%
2020/09/09	0	0.00	3	306.00	302.00	-3	4,361	-0.07%
2020/09/08	7	270.93	11	277.82	309.50	-4	4,352	-0.09%
2020/09/07	2	289.75	1	290.00	283.50	1	4,376	0.02%
2020/09/04	3	297.33	2	305.25	300.00	1	4,377	0.02%
2020/09/03	12.3	310.27	6	312.00	306.00	6.3	4,422	0.14%
2020/09/02	1.2	329.58	3	335.50	329.50	-1.8	4,374	-0.04%
2020/09/01	12	333.75	7	330.50	330.00	5	4,360	0.11%
2020/08/31	3.1	330.98	4.7	337.06	339.50	-1.6	4,326	-0.04%
2020/08/28	3	328.00	7.5	323.54	322.00	-4.5	4,298	-0.10%
2020/08/27	5	329.20	5	328.80	320.50	0	4,276	0.00%
2020/08/26	5	319.70	10.1	319.74	330.00	-5.1	4,227	-0.12%
2020/08/25	3	299.00	3.1	297.15	303.00	-0.1	4,205	0.00%
2020/08/24	3	298.83	5	300.70	299.00	-2	4,188	-0.05%
2020/08/21	8	295.06	11	292.09	293.50	-3	4,166	-0.07%
2020/08/20	5	339.10	1	343.50	303.00	4	4,068	0.10%
2020/08/19	6.2	326.44	8	322.96	336.50	-1.8	4,045	-0.04%
2020/08/18	7	299.43	3	298.33	306.50	4	4,028	0.10%
2020/08/17	1	277.50	2	279.25	280.00	-1	3,992	-0.03%
2020/08/14	2	279.00	2	275.75	275.00	0	4,238	0.00%
2020/08/13	6	273.08	7.3	272.34	269.50	-1.3	4,159	-0.03%
2020/08/12	10	267.55	6	274.92	278.50	4	4,053	0.10%
2020/08/11	12	250.75	7	249.86	253.50	5	3,946	0.13%
2020/08/10	2	232.50	20	239.58	246.50	-18	3,898	-0.46%
2020/08/07	0.2	230.00	2	224.00	224.50	-1.8	3,870	-0.05%
2020/08/06	12	233.79	2	229.75	221.00	10	3,827	0.26%
2020/08/05	0	0.00	0.2	228.50	226.50	-0.2	3,743	-0.01%
2020/08/04	0.7	218.00	0	0.00	213.50	0.7	3,744	0.02%
2020/08/03	3	185.00	0	0.00	203.50	3	3,756	0.08%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	5	160.40	1	153.50	153.50	4	3,833	0.10%
2020/07/28	0	0.00	7	170.50	170.50	-7	3,750	-0.19%
2020/07/27	0	0.00	1	199.00	189.00	-1	3,731	-0.03%
2020/07/24	0	0.00	1	215.00	210.00	-1	3,743	-0.03%
2020/07/23	0	0.00	15.9	208.56	224.50	-15.9	3,790	-0.42%
2020/07/22	0	0.00	5	213.50	213.50	-5	3,843	-0.13%
2020/07/21	4	205.25	12	205.88	194.50	-8	3,912	-0.20%
2020/07/20	0	0.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/17	4	240.13	2	240.00	240.00	2	4,122	0.05%
2020/07/16	1.1	306.34	3	277.67	266.50	-1.9	4,085	-0.05%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	0	0.00	3	364.50	364.50	-3	3,934	-0.08%
2020/07/10	0	0.00	6	407.50	405.00	-6	3,946	-0.15%
2020/07/09	0.1	453.00	1.9	465.09	450.00	-1.8	3,890	-0.05%
2020/07/07	8	387.81	5	392.80	394.50	3	3,871	0.08%
2020/07/06	4	347.13	0	0.00	359.00	4	3,749	0.11%
2020/07/03	5	321.50	22	313.86	326.50	-17	3,679	-0.46%
2020/07/02	7	289.23	4.5	291.27	297.00	2.6	3,538	0.07%
2020/07/01	13	266.46	4	268.00	270.00	9	3,447	0.26%
2020/06/29	0.2	244.00	1	240.00	241.50	-0.8	3,333	-0.02%
2020/06/23	1	234.00	0	0.00	240.00	1	3,276	0.03%
2020/06/22	0	0.00	2	265.50	260.00	-2	3,249	-0.06%
2020/06/19	3	250.50	38.6	241.83	251.00	-35.6	3,215	-1.11%
2020/06/12	0	0.00	9	172.50	172.50	-9	3,126	-0.29%
2020/06/11	5	206.90	2	191.50	191.50	3	3,080	0.10%
2020/06/10	5	207.30	7.6	212.37	212.50	-2.6	2,963	-0.09%
2020/06/09	8	187.63	35	186.14	193.50	-27	2,913	-0.93%
2020/06/08	0	0.00	2	172.00	176.00	-2	2,801	-0.07%
2020/06/02	0	0.00	0.3	144.00	144.00	-0.3	2,706	-0.01%
2020/06/01	0	0.00	1	135.00	138.50	-1	2,681	-0.04%
2020/05/29	20	147.00	0	0.00	139.50	20	2,654	0.75%
2020/05/28	0	0.00	4	128.00	134.00	-4	2,596	-0.15%
2020/05/27	0	0.00	1.4	119.86	126.00	-1.4	2,615	-0.05%
2020/05/26	0	0.00	3.1	125.87	123.50	-3.1	2,638	-0.12%
2020/05/22	0	0.00	10	120.45	125.00	-10	2,545	-0.39%
2020/05/21	0	0.00	2	114.50	114.50	-2	2,478	-0.08%
2020/05/20	47	126.30	3	126.50	127.00	44	2,458	1.79%
2020/05/19	0	0.00	11	115.50	115.50	-11	2,164	-0.51%
2020/05/18	0	0.00	0.5	105.00	105.00	-0.5	2,158	-0.02%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	10	87.10	2.6	87.10	87.10	7.4	2,131	0.35%
2020/05/13	3	77.13	1.1	79.20	79.20	1.9	2,079	0.09%
2020/05/11	2	74.00	1.9	73.05	73.00	0.1	1,979	0.01%
2020/05/08	0	0.00	3.9	74.20	75.20	-3.9	1,939	-0.20%
2020/05/06	0	0.00	2	74.30	68.00	-2	1,838	-0.11%
2020/05/05	2	67.70	0.2	67.00	67.70	1.8	1,795	0.10%
2020/05/04	0	0.00	1.2	61.60	61.60	-1.2	1,715	-0.07%
2020/04/29	0	0.00	4	53.18	52.80	-4	1,644	-0.24%
2020/04/28	0	0.00	3	50.50	51.60	-3	1,625	-0.18%
2020/04/27	2	55.50	3	55.87	55.80	-1	1,583	-0.06%
2020/04/24	3	55.83	2	55.75	55.10	1	1,505	0.07%
2020/04/23	5	51.42	5.5	49.41	51.70	-0.5	1,350	-0.03%
2020/04/22	3	47.72	8	47.24	47.00	-5	1,252	-0.40%
2020/04/21	3	46.10	19.4	46.10	46.10	-16.4	1,106	-1.48%
2020/04/20	0	0.00	4.2	41.95	41.95	-4.2	829	-0.50%
2020/03/27	0	0.00	5	25.65	24.90	-5	791	-0.63%
2020/03/26	0	0.00	56	25.11	25.05	-56	790	-7.08%
2020/03/20	0	0.00	1	20.85	21.35	-1	757	-0.13%
2020/03/16	1	26.00	0	0.00	25.40	1	725	0.14%
2020/03/12	7	28.05	0	0.00	28.50	7	696	1.01%
2020/03/11	20	30.10	0	0.00	29.85	20	694	2.88%
2020/03/10	10	30.00	1	29.80	30.15	9	715	1.26%
2020/03/09	30	31.08	20	31.90	30.75	10	712	1.40%
2020/03/06	10	31.00	0	0.00	31.20	10	695	1.44%
2020/03/05	10	30.55	0	0.00	30.55	10	689	1.45%
2020/02/27	0	0.00	12	30.65	31.30	-12	662	-1.81%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2020/02/21	0.4	29.85	0	0.00	30.00	0.4	597	0.07%
2020/02/20	0	0.00	43	30.74	30.55	-43	588	-7.31%
2020/02/10	4	28.40	0	0.00	28.30	4	552	0.72%
2020/01/15	12	29.64	0.5	29.60	29.85	11.5	530	2.17%
2020/01/14	10	29.63	10	29.95	29.90	0	530	0.00%
2020/01/10	5	29.45	0	0.00	29.60	5	520	0.96%
2020/01/09	6	29.25	0	0.00	29.45	6	519	1.16%
2020/01/08	4	29.45	0	0.00	29.40	4	520	0.77%
2020/01/06	0	0.00	6	30.55	30.55	-6	509	-1.18%
2020/01/03	0	0.00	1	30.00	30.50	-1	500	-0.20%
2020/01/02	1	29.75	0	0.00	29.75	1	482	0.21%
2019/12/31	10	29.45	0	0.00	29.40	10	478	2.09%
2019/12/30	0	0.00	6	29.70	29.80	-6	481	-1.25%
2019/12/27	0	0.00	13	31.23	31.70	-13	453	-2.87%
2019/12/25	7	29.85	0	0.00	30.00	7	406	1.72%
2019/12/23	0	0.00	2	29.80	29.40	-2	402	-0.50%
2019/12/18	4	29.55	0	0.00	29.15	4	395	1.01%
2019/12/17	3	29.10	0	0.00	29.15	3	394	0.76%
2019/12/06	2	30.70	4	30.00	29.75	-2	387	-0.52%
2019/12/04	3	29.50	0	0.00	29.50	3	350	0.86%
2019/11/29	0	0.00	19	29.06	29.05	-19	359	-5.28%
2019/11/26	0	0.00	2.9	28.89	28.85	-2.9	362	-0.80%
2019/11/21	2	29.83	5	29.50	29.50	-3	345	-0.87%
2019/11/20	0	0.00	25	28.24	29.35	-25	324	-7.71%
2019/11/19	5	27.50	0	0.00	27.45	5	302	1.65%
2019/11/18	20	27.06	0	0.00	27.15	20	305	6.55%
2019/11/15	0	0.00	21	28.22	27.90	-21	319	-6.57%
2019/11/06	2	26.60	0	0.00	26.60	2	334	0.60%
2019/11/05	8	26.93	0	0.00	26.90	8	331	2.42%
2019/11/04	15	26.98	0	0.00	27.30	15	333	4.50%
2019/10/31	0	0.00	1	27.00	27.05	-1	343	-0.29%
2019/10/30	5	27.15	4	27.20	27.25	1	342	0.29%
2019/10/25	1	27.85	0	0.00	27.75	1	328	0.30%
2019/10/14	0	0.00	3.6	27.90	27.80	-3.6	355	-1.02%
2019/10/08	3	27.70	0	0.00	27.70	3	358	0.84%
2019/10/01	1	28.90	0	0.00	28.85	1	342	0.29%
2019/09/25	0	0.00	0	29.00	29.20	0	341	-0.01%
2019/09/06	5	29.50	0	0.00	29.70	5	334	1.49%
2019/08/30	0	0.00	2.2	29.69	29.75	-2.2	300	-0.72%
2019/08/28	0	0.00	2	29.70	29.70	-2	298	-0.67%
2019/08/27	5	30.00	0	0.00	29.85	5	297	1.68%
2019/08/23	0	0.00	0.5	29.70	29.80	-0.5	292	-0.16%
2019/08/16	0	0.00	2	29.15	29.30	-2	234	-0.85%
2019/08/13	0	0.00	10	29.00	29.15	-10	226	-4.41%
2019/08/12	0	0.00	2	29.15	29.10	-2	226	-0.88%
2019/07/22	3	29.80	0	0.00	29.65	3	212	1.41%
2019/07/17	0	0.00	1	28.85	28.80	-1	198	-0.50%
2019/07/16	10	29.00	0	0.00	28.85	10	198	5.03%
2019/07/05	3	28.70	0	0.00	28.65	3	209	1.43%
2019/07/02	5	28.40	0	0.00	28.25	5	212	2.35%
2019/06/21	0	0.00	0.8	28.25	28.40	-0.8	223	-0.34%
2019/06/05	10	27.70	0	0.00	27.65	10	300	3.33%
2019/05/30	0	0.00	2	26.85	27.30	-2	364	-0.55%
2019/05/16	0	0.00	17	27.81	27.35	-17	552	-3.08%
2019/05/06	20	28.50	0	0.00	28.35	20	562	3.56%
2019/04/29	0	0.00	1	29.20	28.80	-1	563	-0.18%
2019/04/18	0	0.00	2	29.70	29.55	-2	564	-0.35%
2019/04/17	0	0.00	1	30.50	29.90	-1	580	-0.17%
2019/04/12	0	0.00	1	30.15	30.00	-1	578	-0.17%
2019/04/10	0	0.00	1	29.75	29.80	-1	571	-0.18%
2019/03/25	1	29.75	0	0.00	29.55	1	556	0.18%
2019/03/19	1	29.65	0	0.00	29.35	1	552	0.18%
2019/03/18	1	28.90	0	0.00	29.00	1	550	0.18%
2019/03/14	1	30.50	0	0.00	30.00	1	526	0.19%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/02/25	1	30.85	0	0.00	30.95	1	461	0.22%
2019/02/21	0	0.00	18	32.90	32.25	-18	447	-4.02%
2019/02/20	0	0.00	1	31.85	32.00	-1	431	-0.23%
2019/02/18	18	32.65	10	31.90	32.70	8	387	2.07%
2019/02/15	0	0.00	5	30.05	29.75	-5	322	-1.55%
2019/01/30	0	0.00	1	28.10	28.05	-1	299	-0.33%
2019/01/22	5	27.55	0	0.00	27.30	5	316	1.58%
2019/01/08	1	28.75	2	29.00	28.40	-1	402	-0.25%
2019/01/03	1	27.15	0	0.00	27.20	1	423	0.24%
2018/12/18	0	0.00	6	26.70	26.70	-6	605	-0.99%
2018/12/10	1	26.30	4	26.75	26.55	-3	641	-0.47%
2018/12/06	0	0.00	3	27.02	26.85	-3	709	-0.42%
2018/12/03	1	28.55	2	28.45	28.30	-1	779	-0.13%
2018/11/30	1	29.00	2	29.00	28.55	-1	780	-0.13%
2018/11/27	0	0.00	6	28.03	28.00	-6	757	-0.79%
2018/11/26	0	0.00	2	27.70	27.90	-2	757	-0.26%
2018/11/23	8	27.81	0	0.00	27.70	8	756	1.06%
2018/11/21	4	27.20	0	0.00	27.05	4	744	0.54%
2018/11/13	0	0.00	1	26.80	27.05	-1	747	-0.13%
2018/11/12	1	27.60	0	0.00	27.10	1	747	0.13%
2018/11/09	5	28.10	0	0.00	27.65	5	747	0.67%
2018/11/08	1	28.35	3	28.35	28.35	-2	747	-0.27%
2018/11/07	3	28.38	0	0.00	28.30	3	744	0.40%
2018/11/06	1	28.80	1	29.00	28.60	0	749	0.00%
2018/10/31	1	26.90	3	27.00	26.60	-2	736	-0.27%
2018/10/29	0	0.00	3	27.20	26.90	-3	740	-0.41%
2018/10/25	6	27.71	1	28.00	27.75	5	731	0.68%
2018/10/24	3	28.83	0	0.00	28.70	3	726	0.41%
2018/10/18	0	0.00	5	29.31	28.70	-5	687	-0.73%
2018/10/12	3	26.40	0	0.00	26.05	3	655	0.46%
2018/10/11	1	26.30	0	0.00	26.20	1	652	0.15%
2018/10/09	3	29.93	1	30.40	29.10	2	630	0.32%
2018/10/08	1	31.65	3	31.43	31.90	-2	578	-0.35%
2018/10/05	1	28.65	5	28.35	29.00	-4	511	-0.78%
2018/10/01	0	0.00	18	28.50	28.60	-18	522	-3.45%
2018/09/28	0	0.00	55	28.32	28.25	-55	531	-10.35%
2018/09/27	0	0.00	70	28.71	28.30	-70	538	-12.99%
2018/09/26	7	27.90	1	28.70	28.50	6	536	1.12%
2018/09/21	2	27.85	0	0.00	27.60	2	534	0.37%
2018/09/17	5	29.20	0	0.00	29.00	5	540	0.93%
2018/09/14	5	29.02	4	28.90	29.05	1	538	0.19%
2018/09/13	3	30.68	18	29.25	29.20	-15	531	-2.82%
2018/09/12	15	29.17	0	0.00	29.20	15	495	3.03%
2018/09/11	3	27.40	1	26.55	26.55	2	472	0.42%
2018/09/07	1	26.30	3	28.90	28.95	-2	447	-0.45%
2018/08/23	1	26.55	0	0.00	26.40	1	598	0.17%
2018/08/17	0	0.00	1	26.05	25.70	-1	693	-0.14%
2018/08/15	1	25.65	0	0.00	25.95	1	725	0.14%
2018/08/13	6	26.78	0	0.00	26.35	6	758	0.79%
2018/08/10	0	0.00	10	28.46	28.30	-10	760	-1.31%
2018/08/09	1	28.60	0	0.00	28.55	1	784	0.13%
2018/08/08	0	0.00	1	28.90	28.70	-1	809	-0.12%
2018/08/07	10	29.80	0	0.00	29.00	10	849	1.18%
2018/08/01	5	29.00	0	0.00	29.00	5	1,061	0.47%
2018/07/26	1	29.40	0	0.00	29.00	1	1,724	0.06%
2018/07/23	0	0.00	2.4	29.05	28.80	-2.4	1,802	-0.13%
2018/07/19	1	29.90	1	30.20	29.90	0	1,839	0.00%
2018/07/12	1	31.70	0	0.00	31.95	1	1,933	0.05%
2018/07/11	6	31.95	3	32.05	31.65	3	1,944	0.15%
2018/07/09	1	29.10	0	0.00	29.05	1	1,979	0.05%
2018/07/06	0	0.00	3	28.40	27.90	-3	2,023	-0.15%
2018/07/05	0	0.00	1	27.90	27.90	-1	2,052	-0.05%
2018/07/04	0	0.00	5	29.00	29.10	-5	2,132	-0.23%
2018/07/02	2	31.28	0	0.00	30.60	2	2,208	0.09%
2018/06/27	0	0.00	5	31.85	31.65	-5	2,215	-0.23%
2018/06/25	5	33.00	0	0.00	32.80	5	2,227	0.22%
2018/06/22	5.1	32.70	0	0.00	32.70	5.1	2,239	0.23%
2018/06/15	1	33.80	0	0.00	33.20	1	2,318	0.04%
2018/06/14	5	33.30	0	0.00	32.85	5	2,338	0.21%
2018/06/11	4	34.90	2	34.93	34.70	2	2,475	0.08%
2018/06/08	4	33.30	1	33.15	33.10	3	2,514	0.12%
2018/06/07	1	34.00	1	33.85	33.85	0	2,502	0.00%
2018/06/06	5	34.96	0	0.00	34.45	5	2,494	0.20%
2018/06/05	3	35.33	0	0.00	35.45	3	2,487	0.12%
2018/06/04	0	0.00	2	36.25	35.90	-2	2,490	-0.08%
2018/06/01	33	36.31	1	36.60	36.50	32	2,497	1.28%
2018/05/31	10	34.75	2	35.63	36.25	8	2,534	0.32%
2018/05/30	6	35.05	1	34.70	34.60	5	2,564	0.19%
2018/05/29	15	36.32	1	36.40	35.75	14	2,547	0.55%
2018/05/28	22	36.68	0	0.00	36.45	22	2,557	0.86%
2018/05/25	22	37.08	5	36.80	36.80	17	2,556	0.66%
2018/05/24	27	38.01	0	0.00	37.60	27	2,532	1.07%
2018/05/23	24	38.04	0	0.00	38.00	24	2,517	0.95%
2018/05/22	0	0.00	9	38.44	37.75	-9	2,501	-0.36%
2018/05/21	5	37.50	0	0.00	37.50	5	2,476	0.20%
2018/05/18	2	37.15	0	0.00	37.15	2	2,467	0.08%
2018/05/17	0	0.00	5	38.10	37.20	-5	2,454	-0.20%
2018/05/16	0	0.00	7	38.85	38.50	-7	2,429	-0.29%
2018/05/15	1	38.95	19	38.82	38.45	-18	2,403	-0.75%
2018/05/14	18	38.67	3	37.88	39.00	15	2,370	0.63%
2018/05/11	2	37.20	21	36.51	36.05	-19	2,323	-0.82%
2018/05/10	3	37.55	0	0.00	37.90	3	2,277	0.13%
2018/05/09	1	39.50	11	38.65	37.60	-10	2,226	-0.45%
2018/05/08	3	40.72	8	40.51	39.65	-5	2,153	-0.23%
2018/05/07	11	41.48	6	41.84	40.70	5	2,087	0.24%
2018/05/04	8.2	38.92	23	39.85	40.40	-14.8	1,959	-0.76%
2018/05/03	37	38.93	42	38.89	39.60	-5	1,774	-0.28%
2018/05/02	1	36.00	2	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/27	0	0.00	1	30.40	29.80	-1	1,421	-0.07%
2018/04/26	2	30.03	2	30.75	30.00	0	1,409	0.00%
2018/04/25	0	0.00	4	31.33	31.50	-4	1,391	-0.29%
2018/04/24	2	30.15	0	0.00	30.00	2	1,372	0.15%
2018/04/23	1	31.80	0	0.00	31.90	1	1,352	0.07%
2018/04/19	0	0.00	2	30.75	31.20	-2	1,325	-0.15%
2018/04/18	1	29.45	0	0.00	29.45	1	1,300	0.08%
2018/04/17	4	30.45	1	31.20	29.85	3	1,287	0.23%
2018/04/16	1	30.60	0	0.00	30.60	1	1,273	0.08%
2018/04/13	22	32.28	27	32.00	31.80	-5	1,253	-0.40%
2018/04/12	3	32.45	21	32.30	32.30	-18	1,235	-1.46%
2018/04/11	22	31.63	2	31.60	31.85	20	1,180	1.69%
2018/04/10	22	30.20	27	31.22	30.80	-5	1,142	-0.44%
2018/04/09	5	29.50	28	29.99	30.05	-23	1,055	-2.18%
2018/04/03	2	27.10	0	0.00	27.35	2	982	0.20%
2018/03/31	20	27.35	0	0.00	27.30	20	962	2.08%
2018/03/30	0	0.00	1	27.25	27.20	-1	956	-0.10%
2018/03/28	2	27.30	0	0.00	27.25	2	936	0.21%
2018/03/27	0	0.00	1	27.70	27.70	-1	936	-0.11%
2018/03/26	5	27.35	5.3	28.41	28.35	-0.3	921	-0.03%
2018/03/23	10	26.30	0	0.00	26.60	10	885	1.13%
2018/03/22	0	0.00	3	26.82	26.80	-3	865	-0.35%
2018/03/21	3	27.25	2	27.53	27.55	1	844	0.12%
2018/03/20	2	27.90	2	28.30	27.75	0	820	0.00%
2018/03/19	2	28.50	4	28.51	28.10	-2	796	-0.25%
2018/03/16	2	26.70	4	26.73	27.30	-2	748	-0.27%
2018/03/15	13	27.30	41	27.65	27.30	-28	717	-3.90%
2018/03/14	1	26.45	4	26.16	26.45	-3	634	-0.47%
2018/03/12	0	0.00	0.6	24.20	24.20	-0.6	578	-0.10%
2018/03/09	12	24.00	0	0.00	23.80	12	570	2.10%
2018/03/07	1	24.90	1	25.05	24.90	0	543	0.00%
2018/03/06	5	24.84	4	25.33	25.15	1	517	0.19%
2018/03/05	0	0.00	14	25.15	25.15	-14	458	-3.05%
2018/03/02	0	0.00	1	22.65	22.90	-1	394	-0.25%
2018/03/01	23	23.31	2	22.83	23.40	21	384	5.45%
2018/02/27	0	0.00	1	21.25	22.60	-1	345	-0.29%
2018/02/06	1	20.70	0	0.00	19.85	1	344	0.29%
2018/02/05	8	21.03	0	0.00	21.00	8	337	2.37%
2018/02/01	0	0.00	2	20.70	20.65	-2	334	-0.60%
2018/01/26	0	0.00	5	21.72	21.60	-5	333	-1.50%
2018/01/24	3	21.70	2	21.70	21.55	1	333	0.30%
2018/01/23	0	0.00	10	21.86	21.80	-10	335	-2.98%
2018/01/22	1	22.10	1.1	22.00	22.10	-0.1	334	-0.03%
2018/01/19	1	22.10	0	0.00	22.00	1	335	0.30%
2018/01/15	31	22.42	6	21.91	22.75	25	335	7.46%
2018/01/09	0	0.00	4	21.40	21.85	-4	323	-1.23%
2018/01/08	2	21.93	1	22.00	21.80	1	322	0.31%
2018/01/05	0	0.00	0.4	20.55	20.70	-0.4	303	-0.12%
2018/01/03	0	0.00	3	20.80	20.70	-3	303	-0.99%