合一 (4743)-第一金-自由券商分點個股進出

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
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,189張
產業
上櫃生技醫療類股▼0.15%
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/16	1.1	157.22	21	161.11	159.00	-20	2,084	-0.96%
2024/04/15	1	166.01	1	167.50	166.00	0	2,027	0.00%
2024/04/12	1	172.00	1	172.00	172.00	0	1,995	0.00%
2024/04/10	0	0.00	2	175.50	175.00	-2	2,051	-0.10%
2024/04/09	0	174.50	0	0.00	173.50	0	2,053	0.00%
2024/04/08	7	177.07	9	174.44	174.00	-2	2,046	-0.10%
2024/04/03	0	0.00	0.2	171.25	172.00	-0.2	2,026	-0.01%
2024/04/02	1	173.00	0	0.00	172.50	1	2,041	0.05%
2024/04/01	3	174.50	1.1	173.24	172.50	2	2,083	0.09%
2024/03/29	0	0.00	4	174.50	175.50	-4	2,047	-0.20%
2024/03/28	0	0.00	0.3	174.00	174.00	-0.3	2,049	-0.01%
2024/03/27	0	0.00	0.2	175.50	174.00	-0.2	2,041	-0.01%
2024/03/26	0	0.00	3	172.50	171.00	-3	2,022	-0.15%
2024/03/25	0	174.00	0	0.00	173.00	0	2,009	0.00%
2024/03/21	0	0.00	1	172.00	172.50	-1	2,006	-0.05%
2024/03/20	1	168.50	0.2	166.50	167.00	0.8	2,021	0.04%
2024/03/18	21	165.12	0	0.00	165.00	21	2,039	1.03%
2024/03/14	1	169.50	0	0.00	168.00	1	2,049	0.05%
2024/03/13	21	167.05	2	167.50	167.00	19	2,040	0.93%
2024/03/12	0	172.00	0	0.00	171.00	0	2,034	0.00%
2024/03/11	8	170.75	6	172.00	170.50	2	2,075	0.10%
2024/03/08	27	182.02	34.1	181.22	171.00	-7.1	2,127	-0.33%
2024/03/07	0.4	180.78	5.4	165.95	184.00	-5	2,013	-0.25%
2024/03/06	0	168.00	0	0.00	167.50	0	1,906	0.00%
2024/03/05	1	169.50	5	169.50	168.50	-4	1,922	-0.21%
2024/03/04	1	170.50	0	0.00	171.00	1	1,918	0.05%
2024/02/29	0	0.00	0.2	177.50	176.50	-0.2	1,955	-0.01%
2024/02/26	2	180.00	0	0.00	181.00	2	1,996	0.10%
2024/02/23	3	176.50	0	0.00	176.50	3	2,029	0.15%
2024/02/21	0	0.00	1	181.00	177.00	-1	2,111	-0.05%
2024/02/20	0.6	178.00	0	0.00	178.00	0.6	2,187	0.03%
2024/02/19	1	179.00	0	0.00	178.00	1	2,289	0.04%
2024/02/15	1	172.00	0	0.00	173.00	1	2,486	0.04%
2024/01/30	0	173.75	0	0.00	172.50	0	4,184	0.00%
2024/01/29	0	0.00	1	175.00	175.50	-1	4,197	-0.02%
2024/01/24	20	177.00	0	0.00	176.50	20	4,272	0.47%
2024/01/22	0	180.00	0	0.00	179.50	0	4,396	0.00%
2024/01/19	0	173.50	0	0.00	175.50	0	4,512	0.00%
2024/01/18	1	171.54	0	0.00	172.50	1	4,585	0.02%
2024/01/17	1	177.92	0	0.00	172.50	1	4,637	0.02%
2024/01/16	0.1	177.78	0	0.00	177.50	0.1	4,672	0.00%
2024/01/15	1	182.49	1.1	180.86	182.50	-0.1	4,718	0.00%
2024/01/12	0	181.00	0	0.00	180.00	0	4,792	0.00%
2024/01/11	0	183.00	1	182.00	184.00	-1	4,915	-0.02%
2024/01/10	0	182.50	0	0.00	183.50	0	4,917	0.00%
2024/01/05	0	0.00	0.1	184.50	184.50	-0.1	4,950	0.00%
2024/01/04	1.1	184.32	1.1	184.94	183.00	0	4,935	0.00%
2024/01/03	2.1	193.74	0	0.00	192.00	2.1	4,867	0.04%
2024/01/02	0	0.00	1	194.00	193.50	-1	4,860	-0.02%
2023/12/28	6	193.83	11	192.68	192.50	-5	4,892	-0.10%
2023/12/27	7	198.78	6	199.83	196.50	1	4,874	0.02%
2023/12/26	1	195.00	0	0.00	197.00	1	4,828	0.02%
2023/12/25	0	193.50	0	195.00	192.50	0	4,823	0.00%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/19	1	192.00	0	0.00	191.50	1	4,825	0.02%
2023/12/18	0	195.00	1	197.00	193.50	-1	4,828	-0.02%
2023/12/15	1.1	196.32	0	0.00	196.50	1.1	4,818	0.02%
2023/12/14	0	193.00	0	0.00	193.00	0	4,797	0.00%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/07	0	195.00	1	193.50	193.50	-1	4,768	-0.02%
2023/12/06	4	195.00	1	193.50	195.50	3	4,769	0.06%
2023/12/05	1.3	204.62	0	0.00	198.00	1.3	4,730	0.03%
2023/12/01	3	207.17	1	205.00	205.00	2	4,661	0.04%
2023/11/30	8	207.25	0	206.00	205.00	8	4,703	0.17%
2023/11/29	1	207.93	1.1	207.95	208.00	-0.1	4,676	0.00%
2023/11/28	0	0.00	0	205.50	204.00	0	4,681	0.00%
2023/11/27	9	206.83	3	209.00	204.00	6	4,723	0.13%
2023/11/24	1	203.00	2	205.75	205.00	-1	4,718	-0.02%
2023/11/22	6	207.25	4	208.25	204.50	2	4,667	0.04%
2023/11/21	2	206.00	0	0.00	205.50	2	4,608	0.04%
2023/11/20	1	207.00	0	0.00	206.00	1	4,561	0.02%
2023/11/17	2.1	208.10	4	207.00	206.50	-1.9	4,525	-0.04%
2023/11/16	5	214.11	4	217.00	211.50	1	4,449	0.02%
2023/11/15	4	213.88	6	215.17	214.00	-2	4,358	-0.05%
2023/11/14	5	210.90	4.3	212.71	211.50	0.7	4,298	0.02%
2023/11/13	9.4	222.66	15	218.73	218.00	-5.7	4,157	-0.14%
2023/11/10	18.3	228.97	24.2	234.35	220.50	-5.9	3,987	-0.15%
2023/11/09	5.1	229.40	4.4	229.86	230.50	0.7	3,300	0.02%
2023/11/08	15	223.47	13.7	226.88	226.50	1.3	3,149	0.04%
2023/11/07	0	0.00	5	217.00	217.50	-5	2,710	-0.18%
2023/11/06	0	0.00	2	196.50	198.00	-2	2,615	-0.08%
2023/11/03	0.2	193.00	0	0.00	193.00	0.2	2,610	0.01%
2023/11/01	1	195.00	0	0.00	195.50	1	2,578	0.04%
2023/10/31	2	196.75	1.1	200.09	196.00	0.9	2,560	0.04%
2023/10/30	20	199.75	0.2	198.00	198.00	19.8	2,538	0.78%
2023/10/27	1	199.50	6	200.92	203.50	-5	2,469	-0.20%
2023/10/26	3	195.67	2	196.50	197.00	1	2,330	0.04%
2023/10/25	0	0.00	1	195.00	194.50	-1	2,262	-0.04%
2023/10/24	5	187.80	2	189.00	189.50	3	2,193	0.14%
2023/10/23	3	188.50	4	190.00	189.00	-1	2,128	-0.05%
2023/10/20	2	184.75	0.1	184.00	183.50	1.9	2,068	0.09%
2023/10/19	0	0.00	1.1	191.79	190.50	-1.1	1,999	-0.06%
2023/10/18	0	0.00	0.1	175.00	175.00	-0.1	1,914	-0.01%
2023/10/17	0	0.00	0.1	180.00	180.00	-0.1	1,942	-0.01%
2023/10/16	2.2	176.05	4.1	178.33	181.50	-1.9	1,970	-0.10%
2023/10/13	0	0.00	1	176.50	173.50	-1	1,970	-0.05%
2023/10/06	1	177.50	2	177.00	176.50	-1	2,150	-0.05%
2023/10/05	0.2	174.00	0	0.00	174.00	0.2	2,162	0.01%
2023/10/04	3.3	168.24	0	0.00	168.50	3.3	2,161	0.15%
2023/10/03	2.1	173.00	0	0.00	172.00	2.1	2,159	0.10%
2023/09/28	1	173.00	2.1	172.10	174.50	-1.1	2,192	-0.05%
2023/09/26	0	175.00	0	0.00	173.50	0	2,207	0.00%
2023/09/25	0	0.00	2.1	179.45	178.50	-2.1	2,234	-0.09%
2023/09/21	0	177.00	0	0.00	176.50	0	2,291	0.00%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	1	186.50	1	183.50	186.00	0	2,417	0.00%
2023/09/14	1	180.52	0	0.00	183.00	1	2,393	0.04%
2023/09/12	0	0.00	2	180.25	180.50	-2	2,467	-0.08%
2023/09/08	0.1	177.00	1	176.50	179.00	-0.9	2,525	-0.04%
2023/09/07	2	177.50	0.8	179.50	177.50	1.2	2,525	0.05%
2023/09/05	0.1	186.25	0	0.00	181.50	0.1	2,517	0.00%
2023/09/01	3	199.83	0	0.00	195.00	3	2,466	0.12%
2023/08/31	5	198.80	3	200.67	198.50	2	2,460	0.08%
2023/08/30	11	193.09	12	197.08	198.00	-1	2,432	-0.04%
2023/08/29	0	0.00	0.3	187.00	188.00	-0.3	2,446	-0.01%
2023/08/22	0.2	183.50	0	0.00	183.50	0.2	2,514	0.01%
2023/08/18	0	0.00	3	184.00	184.00	-3	2,517	-0.12%
2023/08/17	0	0.00	7	186.50	186.50	-7	2,536	-0.28%
2023/08/15	20	181.00	0	0.00	181.00	20	2,577	0.78%
2023/08/14	52.4	181.42	0	0.00	175.50	52.4	2,569	2.04%
2023/08/11	0	184.00	0	0.00	184.50	0	2,529	0.00%
2023/08/09	0	184.50	0	0.00	184.00	0	2,603	0.00%
2023/08/08	8	186.00	0	0.00	184.00	8	2,733	0.29%
2023/08/07	2	188.50	0	0.00	188.00	2	2,748	0.07%
2023/08/02	4.6	190.97	0.6	190.00	189.00	4.1	2,769	0.15%
2023/08/01	0	195.53	0	0.00	194.50	0	2,774	0.00%
2023/07/31	2	194.51	0	0.00	194.00	2	2,788	0.07%
2023/07/28	1.3	196.80	1.1	196.07	198.50	0.2	2,811	0.01%
2023/07/27	0.5	201.00	0	0.00	200.00	0.5	2,815	0.02%
2023/07/26	1.5	202.17	0	0.00	200.50	1.5	2,866	0.05%
2023/07/25	0	0.00	0	207.40	206.50	0	2,920	0.00%
2023/07/24	5.6	203.41	0	0.00	203.50	5.6	2,952	0.19%
2023/07/21	1.5	210.67	0	0.00	205.00	1.5	3,004	0.05%
2023/07/20	0	0.00	2	208.25	211.00	-2	3,059	-0.07%
2023/07/19	1	207.00	1	209.49	208.00	0	3,080	0.00%
2023/07/18	1.1	207.54	2	203.50	202.50	-0.9	3,198	-0.03%
2023/07/17	2.2	209.22	2	209.74	210.00	0.2	3,305	0.01%
2023/07/14	2	195.75	5	197.90	198.00	-3	3,325	-0.09%
2023/07/13	2.4	194.23	1	194.00	192.50	1.4	3,351	0.04%
2023/07/12	1	202.54	0	0.00	202.00	1	3,306	0.03%
2023/07/11	1	205.50	0	0.00	205.50	1	3,376	0.03%
2023/07/10	2	210.00	3	208.33	208.00	-1	3,550	-0.03%
2023/07/07	1	205.02	0	0.00	205.00	1	3,550	0.03%
2023/07/06	1	206.01	1.2	205.75	206.00	-0.2	3,553	-0.01%
2023/07/05	2	211.75	2	211.25	209.00	0	3,565	0.00%
2023/07/04	0	0.00	2	213.75	210.00	-2	3,591	-0.06%
2023/07/03	4.1	210.88	0	0.00	212.00	4.1	3,680	0.11%
2023/06/28	0.1	217.86	1	221.00	219.50	-0.9	3,832	-0.02%
2023/06/27	1	226.47	0	222.00	220.00	1	3,894	0.03%
2023/06/26	0	208.00	1	206.50	209.50	-1	3,882	-0.03%
2023/06/21	0	212.50	0	0.00	210.00	0	3,958	0.00%
2023/06/20	0	215.83	0	0.00	215.50	0	4,064	0.00%
2023/06/19	0.1	216.00	0	221.50	216.00	0	4,100	0.00%
2023/06/16	6.1	214.22	1	214.00	216.00	5.1	4,113	0.12%
2023/06/15	5	233.60	0	0.00	230.50	5	4,089	0.12%
2023/06/14	1	239.50	0	0.00	236.50	1	4,092	0.02%
2023/06/13	1	241.00	2	240.50	240.00	-1	4,160	-0.02%
2023/06/12	1	238.00	0	0.00	241.00	1	4,192	0.02%
2023/06/09	0	0.00	7	237.36	239.00	-7	4,250	-0.16%
2023/06/08	0	0.00	4	236.00	233.50	-4	4,314	-0.09%
2023/06/06	0	0.00	14	237.64	239.50	-14	4,371	-0.32%
2023/06/02	0	0.00	3	238.17	239.50	-3	4,415	-0.07%
2023/06/01	0.1	230.00	0	0.00	228.00	0.1	4,446	0.00%
2023/05/31	3	227.83	1	225.02	230.50	2	4,504	0.04%
2023/05/30	0	224.00	0	225.50	223.00	0	4,564	0.00%
2023/05/29	1	224.00	1	224.50	224.50	0	4,590	0.00%
2023/05/26	0	221.00	0	0.00	220.50	0	4,667	0.00%
2023/05/24	12	228.00	2	228.25	228.50	10	4,820	0.21%
2023/05/23	0	0.00	1.1	228.74	232.00	-1.1	4,877	-0.02%
2023/05/22	1	231.50	0	0.00	228.50	1	5,161	0.02%
2023/05/19	2	222.00	0	0.00	223.50	2	5,168	0.04%
2023/05/17	0	0.00	1.1	231.35	229.00	-1.1	5,214	-0.02%
2023/05/16	1	225.50	2	225.25	226.00	-1	5,274	-0.02%
2023/05/15	2	219.00	1	222.50	221.00	1	5,360	0.02%
2023/05/12	9.3	226.40	1	223.50	224.00	8.3	5,465	0.15%
2023/05/11	1.2	237.59	30	238.50	237.00	-28.8	5,589	-0.52%
2023/05/10	1	240.50	0	0.00	242.50	1	5,879	0.02%
2023/05/09	0.1	240.00	0	0.00	239.50	0.1	6,013	0.00%
2023/05/08	5.1	240.30	2	239.50	239.50	3.1	6,142	0.05%
2023/05/05	9.1	245.84	0	0.00	245.00	9.1	6,236	0.15%
2023/05/03	0	247.00	0	0.00	245.50	0	6,438	0.00%
2023/05/02	10	248.00	0	0.00	248.50	10	6,613	0.15%
2023/04/28	35.1	245.63	3	241.00	241.00	32.1	6,638	0.48%
2023/04/27	1	238.08	1	238.00	238.00	0	6,675	0.00%
2023/04/26	1.1	237.49	1.2	240.87	239.50	-0.2	6,749	0.00%
2023/04/25	1.4	242.72	0	0.00	242.00	1.4	6,763	0.02%
2023/04/24	1.1	252.52	0	0.00	251.00	1.1	6,839	0.02%
2023/04/21	7.1	261.84	0	0.00	253.00	7.1	6,882	0.10%
2023/04/20	3.1	278.17	1	270.50	270.50	2.1	6,820	0.03%
2023/04/19	1.2	281.83	0.1	282.50	281.00	1.1	6,745	0.02%
2023/04/18	0	0.00	1.1	274.45	278.50	-1.1	6,702	-0.02%
2023/04/14	1	276.00	0	279.00	274.50	1	6,774	0.01%
2023/04/13	3.1	282.10	4.2	279.67	279.00	-1.1	6,768	-0.02%
2023/04/11	1.2	266.83	3	268.00	267.00	-1.8	6,935	-0.03%
2023/04/10	0	272.50	0	0.00	267.50	0	7,068	0.00%
2023/04/07	1	271.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	1.2	267.46	3	273.50	271.50	-1.8	7,293	-0.02%
2023/03/31	2	272.75	4	270.50	267.00	-2	7,420	-0.03%
2023/03/30	0	0.00	0.4	270.00	270.50	-0.4	7,521	-0.01%
2023/03/29	0	0.00	0	269.00	270.50	0	7,523	0.00%
2023/03/28	0	263.00	1.3	262.12	261.50	-1.3	7,530	-0.02%
2023/03/27	6	269.08	2	269.50	269.00	4	7,510	0.05%
2023/03/24	0	0.00	5	265.50	269.00	-5	7,561	-0.07%
2023/03/23	6	262.58	1	261.50	261.50	5	7,602	0.07%
2023/03/22	0	0.00	1	258.52	260.50	-1	7,652	-0.01%
2023/03/21	1	254.50	1	258.50	254.50	0	7,735	0.00%
2023/03/17	1	254.50	10	253.00	254.00	-9	7,964	-0.11%
2023/03/16	3.2	259.00	2	251.25	250.50	1.2	8,051	0.01%
2023/03/15	1	256.00	0	0.00	260.00	1	8,245	0.01%
2023/03/14	0.1	253.50	13	261.58	253.50	-12.9	8,611	-0.15%
2023/03/13	3	254.33	1	257.00	256.50	2	8,663	0.02%
2023/03/10	13	257.77	3	259.00	258.50	10	8,801	0.11%
2023/03/09	0	0.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/08	2.3	266.09	1	269.50	264.00	1.3	9,027	0.01%
2023/03/07	2	269.00	10	272.00	267.00	-8	9,226	-0.09%
2023/03/06	10	260.00	3	267.69	269.50	7	9,523	0.07%
2023/03/03	2.1	269.25	1	267.00	267.00	1.1	9,807	0.01%
2023/03/02	1	263.00	11	270.05	270.50	-10	10,128	-0.10%
2023/03/01	3.2	263.41	1	263.00	261.00	2.2	10,406	0.02%
2023/02/24	1.1	260.46	2	267.00	262.00	-0.9	10,537	-0.01%
2023/02/23	13	266.08	20	266.00	266.50	-7	10,644	-0.07%
2023/02/22	8.3	269.78	3	268.68	266.00	5.2	10,847	0.05%
2023/02/21	17	278.29	1	278.00	276.00	16	10,908	0.15%
2023/02/20	7	292.29	2	292.50	280.00	5	10,971	0.05%
2023/02/17	3	276.17	11	278.32	275.50	-8	10,752	-0.07%
2023/02/16	0	0.00	1	278.00	276.00	-1	10,823	-0.01%
2023/02/15	0	273.18	20	271.50	271.50	-20	11,086	-0.18%
2023/02/14	2.1	274.22	2	274.50	271.00	0.1	11,150	0.00%
2023/02/13	12	286.13	0	0.00	278.00	12	11,115	0.11%
2023/02/10	2	287.71	1	288.00	290.00	1	11,131	0.01%
2023/02/09	4	286.88	4	282.00	284.00	0	11,049	0.00%
2023/02/08	2	283.75	4	288.25	288.00	-2	10,875	-0.02%
2023/02/07	1	271.00	4	271.13	273.00	-3	10,684	-0.03%
2023/02/06	14	266.82	4	270.50	265.00	10	10,695	0.09%
2023/02/03	22	266.20	1.2	264.57	263.00	20.9	10,683	0.20%
2023/02/02	2	262.50	3.2	265.72	264.50	-1.2	10,651	-0.01%
2023/02/01	11	266.77	11	263.14	260.50	0	10,761	0.00%
2023/01/31	1	260.95	16	258.49	269.00	-15	10,777	-0.14%
2023/01/30	2.2	247.07	3.1	247.40	250.50	-1	10,740	-0.01%
2023/01/17	2	243.25	3.1	243.02	244.50	-1.1	10,783	-0.01%
2023/01/16	5	236.00	3.1	240.16	241.00	2	10,750	0.02%
2023/01/13	0	0.00	2	230.00	232.00	-2	10,720	-0.02%
2023/01/12	7.3	229.84	2	228.00	226.50	5.3	10,813	0.05%
2023/01/11	2	240.25	1	238.00	237.00	1	10,723	0.01%
2023/01/10	3.1	239.68	1	245.00	238.00	2.1	10,760	0.02%
2023/01/09	9	245.00	3.1	245.34	245.00	6	10,832	0.05%
2023/01/06	5	241.10	3	242.50	241.50	2	10,935	0.02%
2023/01/05	2	242.75	4	243.88	240.00	-2	11,118	-0.02%
2023/01/04	5	242.49	0	0.00	240.00	5	11,199	0.04%
2023/01/03	3	243.83	2	244.75	244.50	1	11,324	0.01%
2022/12/30	1	245.02	3.1	248.33	245.50	-2	11,476	-0.02%
2022/12/29	26.1	248.29	18	246.39	243.00	8.1	11,646	0.07%
2022/12/28	2	263.50	4	265.50	257.00	-2	11,562	-0.02%
2022/12/27	5.1	257.39	4	259.37	264.50	1	11,544	0.01%
2022/12/26	4	263.75	0	0.00	258.00	4	11,625	0.03%
2022/12/23	4.1	260.59	4.1	261.72	259.50	0	11,716	0.00%
2022/12/22	2	242.75	2	259.25	262.50	0	11,692	0.00%
2022/12/21	1.2	239.21	1	240.50	239.00	0.2	11,701	0.00%
2022/12/20	3	239.83	2	240.75	236.50	1	11,919	0.01%
2022/12/19	2	242.50	2	243.25	241.50	0	12,043	0.00%
2022/12/16	6.2	247.30	6	247.58	243.00	0.2	12,263	0.00%
2022/12/15	2.2	251.75	1	256.00	247.00	1.2	12,360	0.01%
2022/12/14	1	252.50	1	256.00	259.00	0	12,351	0.00%
2022/12/13	3.1	259.58	0	0.00	253.50	3.1	12,268	0.03%
2022/12/12	1.1	256.42	1.2	259.11	257.00	0	12,371	0.00%
2022/12/09	1	264.00	0	0.00	260.00	1	12,416	0.01%
2022/12/08	3.1	269.85	1	267.50	267.00	2.1	12,636	0.02%
2022/12/07	12.2	275.79	36	268.89	275.00	-23.8	12,518	-0.19%
2022/12/06	10.1	300.37	6	297.92	279.00	4.1	12,241	0.03%
2022/12/05	2.1	296.20	3	295.33	297.00	-1	11,852	-0.01%
2022/12/02	7.1	297.78	6.2	298.48	294.50	0.9	11,746	0.01%
2022/12/01	8	291.88	6	294.50	291.50	2	11,544	0.02%
2022/11/29	5	289.30	2	293.50	287.00	3	11,327	0.03%
2022/11/28	8	295.44	5	297.30	295.00	3	11,112	0.03%
2022/11/25	8	293.38	14	290.21	281.00	-6	10,804	-0.06%
2022/11/24	10	287.95	4	288.25	290.00	6	10,449	0.06%
2022/11/23	21	283.07	11	278.36	289.50	10	10,134	0.10%
2022/11/22	5	265.00	0	0.00	263.50	5	9,856	0.05%
2022/11/21	3.1	275.03	5	274.70	272.00	-2	9,850	-0.02%
2022/11/18	2	261.75	5	272.00	275.00	-3	10,149	-0.03%
2022/11/17	1	260.50	2	261.25	259.00	-1	10,200	-0.01%
2022/11/16	4	255.88	1	254.50	256.50	3	10,018	0.03%
2022/11/15	4	252.25	5	249.90	249.50	-1	9,875	-0.01%
2022/11/14	2	249.75	2	248.75	250.00	0	9,882	0.00%
2022/11/11	1	254.00	3	257.50	252.50	-2	9,777	-0.02%
2022/11/10	3	248.83	2	249.00	243.00	1	9,480	0.01%
2022/11/09	1	243.50	1	244.00	243.50	0	9,408	0.00%
2022/11/08	1	253.00	1	249.50	243.00	0	9,350	0.00%
2022/11/07	5	247.30	0	0.00	246.00	5	9,252	0.05%
2022/11/04	4.1	249.06	5	247.20	247.50	-0.9	9,160	-0.01%
2022/11/03	3	242.17	5	243.40	246.00	-2	9,077	-0.02%
2022/11/02	3	243.16	2.3	240.29	242.00	0.8	8,948	0.01%
2022/11/01	0.2	238.50	0	0.00	239.50	0.2	8,813	0.00%
2022/10/28	5	226.90	5	225.80	223.50	0	8,605	0.00%
2022/10/27	0	0.00	3	220.50	232.00	-3	8,456	-0.04%
2022/10/26	4	208.13	4	210.50	211.00	0	8,310	0.00%
2022/10/25	2.1	212.96	0	0.00	210.50	2.1	8,172	0.03%
2022/10/24	2.3	218.57	2	219.50	216.00	0.3	8,071	0.00%
2022/10/21	3	217.33	2	220.75	215.00	1	8,033	0.01%
2022/10/20	1	224.50	2	225.00	227.50	-1	7,981	-0.01%
2022/10/19	2	236.25	4	238.00	231.50	-2	7,930	-0.03%
2022/10/18	2	239.50	0	0.00	235.00	2	8,021	0.02%
2022/10/17	2	239.00	2	230.50	239.00	0	7,948	0.00%
2022/10/14	0	0.00	1	247.00	243.50	-1	7,828	-0.01%
2022/10/13	2.1	246.05	1	242.50	234.50	1.1	7,680	0.01%
2022/10/12	0.1	251.00	0	0.00	252.00	0.1	7,490	0.00%
2022/10/11	3	256.00	5	253.20	244.50	-2	7,338	-0.03%
2022/10/07	5	262.80	4	258.38	257.00	1	7,142	0.01%
2022/10/06	2	262.50	1	260.00	259.50	1	6,921	0.01%
2022/10/05	1	240.50	1	244.00	245.50	0	6,664	0.00%
2022/10/04	0	0.00	3	238.50	240.00	-3	6,523	-0.05%
2022/10/03	1	239.00	0	0.00	233.50	1	6,429	0.02%
2022/09/30	4	245.38	6	245.75	252.50	-2	6,262	-0.03%
2022/09/29	0	0.00	4	247.25	248.50	-4	6,058	-0.07%
2022/09/28	3	233.33	0	0.00	226.00	3	6,101	0.05%
2022/09/27	6	237.33	0	0.00	242.50	6	5,982	0.10%
2022/09/26	1	250.50	4	246.50	245.50	-3	5,789	-0.05%
2022/09/23	0	0.00	4	265.88	267.00	-4	5,652	-0.07%
2022/09/22	3	253.83	3	258.50	259.50	0	5,536	0.00%
2022/09/21	4	257.13	2	256.50	256.00	2	5,413	0.04%
2022/09/19	3	258.67	6	256.50	260.50	-3	5,550	-0.05%
2022/09/16	18	273.11	18	273.50	271.50	0	5,538	0.00%
2022/09/15	14	294.00	9.1	295.49	272.50	4.9	5,476	0.09%
2022/09/14	0	0.00	1	290.00	293.50	-1	5,213	-0.02%
2022/09/13	2	286.75	0.1	286.00	285.00	1.9	5,377	0.04%
2022/09/12	0	0.00	0	290.00	291.50	0	5,613	0.00%
2022/09/08	0.1	280.50	0	0.00	284.50	0.1	5,739	0.00%
2022/09/07	1	265.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	0	0.00	2	258.50	268.50	-2	6,023	-0.03%
2022/09/05	1	277.50	2.2	293.64	277.50	-1.2	5,984	-0.02%
2022/09/02	2	288.25	20	290.00	290.00	-18	6,020	-0.30%
2022/09/01	2	297.75	2	303.00	298.00	0	6,041	0.00%
2022/08/31	0	0.00	1.1	299.63	296.00	-1.1	6,113	-0.02%
2022/08/30	2	281.00	2	278.00	283.50	0	6,091	0.00%
2022/08/29	5.1	287.35	5.2	278.41	284.00	-0.1	6,049	0.00%
2022/08/26	12.5	279.02	3.1	273.74	284.00	9.4	6,011	0.16%
2022/08/25	15	254.03	13.5	256.52	260.00	1.6	5,879	0.03%
2022/08/24	19	240.53	8	240.56	242.50	11	5,411	0.20%
2022/08/23	0	0.00	9	220.50	220.50	-9	5,474	-0.16%
2022/08/19	0	0.00	54	176.45	182.50	-54	5,540	-0.97%
2022/08/18	1	172.50	3	172.00	172.50	-2	5,483	-0.04%
2022/08/17	4	171.63	1	170.50	170.00	3	5,480	0.05%
2022/08/16	73	173.37	1	172.50	172.00	72	5,474	1.32%
2022/08/15	1	170.50	1	171.50	173.50	0	5,445	0.00%
2022/08/12	1	173.00	0	0.00	171.00	1	5,465	0.02%
2022/08/08	0	170.50	0	0.00	171.00	0	5,499	0.00%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/04	0	0.00	2	169.50	170.50	-2	5,515	-0.04%
2022/08/03	3	173.50	1	170.00	171.00	2	5,501	0.04%
2022/07/29	1	190.00	0	0.00	188.50	1	5,399	0.02%
2022/07/28	2	188.75	2	189.50	189.00	0	5,378	0.00%
2022/07/26	0	0.00	0	194.50	186.00	0	5,374	0.00%
2022/07/25	3	193.96	2	195.00	191.50	1	5,264	0.02%
2022/07/21	0	0.00	5	179.60	183.00	-5	5,044	-0.10%
2022/07/20	1	174.00	0	0.00	175.00	1	5,017	0.02%
2022/07/19	1	174.00	1	172.00	172.50	0	5,040	0.00%
2022/07/18	1	170.50	1	172.00	170.50	0	5,130	0.00%
2022/07/15	1	167.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	0	0.00	10	168.00	169.50	-10	5,183	-0.19%
2022/07/13	0	0.00	2	170.75	168.00	-2	5,179	-0.04%
2022/07/12	3	167.67	0	0.00	165.50	3	5,165	0.06%
2022/07/11	2	170.00	22	169.61	170.00	-20	5,144	-0.39%
2022/07/08	1	170.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	2	166.01	2	167.75	168.50	0	5,106	0.00%
2022/07/06	4	172.63	28	175.68	167.00	-24	5,043	-0.48%
2022/07/05	8	172.13	3	171.49	174.00	5	4,805	0.10%
2022/07/04	2	160.25	2	158.50	158.50	0	4,743	0.00%
2022/07/01	0.1	169.00	0	0.00	169.00	0.1	4,661	0.00%
2022/06/30	2	179.24	2.4	180.00	175.50	-0.4	4,584	-0.01%
2022/06/29	1.2	192.04	2	192.50	194.00	-0.8	4,421	-0.02%
2022/06/28	11	188.68	11	201.59	188.50	0	4,393	0.00%
2022/06/27	43	202.59	1	204.50	203.00	42	4,263	0.99%
2022/06/24	2	212.50	6.1	204.54	210.00	-4.1	4,158	-0.10%
2022/06/23	10	197.00	0	0.00	197.00	10	3,977	0.25%
2022/06/22	7	199.71	62	199.96	197.00	-55	3,908	-1.41%
2022/06/21	2	197.00	11	198.68	200.00	-9	3,759	-0.24%
2022/06/20	11.1	197.52	0	0.00	189.50	11.1	3,582	0.31%
2022/06/17	6.2	193.65	1	193.00	194.00	5.2	3,349	0.16%
2022/06/16	6	193.17	12	190.96	192.00	-6	3,257	-0.18%
2022/06/15	5	179.80	6	180.25	180.50	-1	3,170	-0.03%
2022/06/14	1	171.50	1	166.00	172.00	0	3,083	0.00%
2022/06/13	2	175.50	0	0.00	172.00	2	3,072	0.07%
2022/06/10	1	181.00	1	184.50	180.50	0	3,038	0.00%
2022/06/09	3	178.67	4	179.63	181.00	-1	3,000	-0.03%
2022/06/08	2	173.00	1	171.50	171.50	1	2,908	0.03%
2022/06/07	1	171.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	3.1	179.55	0	0.00	175.00	3.1	2,920	0.11%
2022/06/02	2	182.25	0	0.00	181.00	2	2,907	0.07%
2022/06/01	1	183.50	0	0.00	183.50	1	2,916	0.03%
2022/05/31	2	186.50	4	186.12	189.50	-2	2,896	-0.07%
2022/05/27	0	183.50	1	184.00	184.00	-1	2,481	-0.04%
2022/05/26	2	180.75	2	183.50	181.00	0	2,461	0.00%
2022/05/25	1.1	177.09	21	176.55	177.50	-19.9	2,439	-0.82%
2022/05/24	0	0.00	1	177.00	176.50	-1	2,455	-0.04%
2022/05/20	3	179.00	2	180.00	180.50	1	2,465	0.04%
2022/05/19	1	178.00	1	177.50	177.50	0	2,435	0.00%
2022/05/18	2	179.75	0	0.00	181.50	2	2,433	0.08%
2022/05/17	1	181.01	0	0.00	180.00	1	2,431	0.04%
2022/05/16	1	184.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	2	188.00	0	0.00	185.00	2	2,439	0.08%
2022/05/12	2	187.00	1	189.50	187.00	1	2,418	0.04%
2022/05/10	0	183.50	0	0.00	186.00	0	2,394	0.00%
2022/05/09	1	191.51	1	192.50	190.00	0	2,385	0.00%
2022/05/06	1	195.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	1	200.50	0	0.00	199.00	1	2,415	0.04%
2022/05/04	0	0.00	1	204.50	201.50	-1	2,433	-0.04%
2022/05/03	9	205.39	4	205.50	200.50	5	2,428	0.21%
2022/04/29	0.1	198.50	3	195.00	194.50	-2.9	2,379	-0.12%
2022/04/28	0	0.00	2	195.00	196.00	-2	2,374	-0.08%
2022/04/27	0	193.00	0	0.00	196.00	0	2,378	0.00%
2022/04/26	1	197.01	0	0.00	196.50	1	2,361	0.04%
2022/04/25	10	206.55	0	0.00	199.00	10	2,342	0.43%
2022/04/22	11.1	213.88	9	213.89	207.50	2.1	2,314	0.09%
2022/04/20	20	197.00	0	0.00	197.00	20	2,144	0.93%
2022/04/19	1	200.00	2	198.00	197.50	-1	2,158	-0.05%
2022/04/15	0	200.00	0	0.00	198.50	0	2,158	0.00%
2022/04/12	1	201.00	10	200.00	200.50	-9	2,175	-0.41%
2022/04/11	2	202.00	0	0.00	201.00	2	2,163	0.09%
2022/04/08	1	207.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	30	212.50	0	0.00	208.50	30	2,188	1.37%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/03/31	5	216.60	2	224.00	214.50	3	2,174	0.14%
2022/03/30	0	0.00	2	231.75	228.00	-2	2,120	-0.09%
2022/03/29	2	231.25	3	233.33	233.50	-1	2,090	-0.05%
2022/03/28	0	0.00	2	229.50	223.00	-2	2,013	-0.10%
2022/03/25	4	227.13	0	0.00	223.00	4	2,011	0.20%
2022/03/23	5	229.80	2	227.50	227.00	3	2,052	0.15%
2022/03/22	0	0.00	0.6	229.50	229.50	-0.6	2,050	-0.03%
2022/03/21	2	230.50	2	233.00	226.50	0	2,063	0.00%
2022/03/18	2	222.00	2	224.00	228.50	0	2,096	0.00%
2022/03/17	0	0.00	1	212.00	220.50	-1	2,031	-0.05%
2022/03/16	4.1	200.90	0	0.00	200.50	4.1	2,034	0.20%
2022/03/14	0	0.00	0	210.50	209.50	0	2,071	0.00%
2022/03/11	0.1	211.00	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	0	0.00	3	215.50	216.00	-3	2,128	-0.14%
2022/03/08	3	223.17	1.2	221.17	214.50	1.8	2,144	0.08%
2022/03/02	0	0.00	1	252.50	252.50	-1	2,472	-0.04%
2022/02/24	1	249.00	0	244.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	1	258.50	258.00	-1	2,994	-0.03%
2022/02/16	2	259.25	0	0.00	259.00	2	3,164	0.06%
2022/02/14	0	0.00	1	242.00	243.00	-1	3,164	-0.03%
2022/02/08	0	0.00	1	258.00	258.00	-1	3,217	-0.03%
2022/01/26	1	238.50	1	236.00	239.00	0	3,366	0.00%
2022/01/25	1	231.50	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0	0.00	7	232.14	237.00	-7	3,368	-0.21%
2022/01/21	1	239.50	2	239.50	239.50	-1	3,372	-0.03%
2022/01/14	0	0.00	0	246.00	243.50	0	3,475	0.00%
2022/01/13	0	0.00	0	256.50	255.00	0	3,491	0.00%
2022/01/12	3	253.50	0	0.00	253.50	3	3,535	0.08%
2022/01/11	6	261.08	0	0.00	258.50	6	3,684	0.16%
2022/01/10	1.1	265.09	0.2	266.00	265.00	1	3,884	0.02%
2022/01/07	0	0.00	1	260.00	265.00	-1	4,036	-0.02%
2022/01/05	0.1	277.00	0	0.00	275.50	0.1	4,098	0.00%
2022/01/04	3	280.00	0	0.00	277.00	3	4,171	0.07%
2022/01/03	1	279.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	2	287.00	0	0.00	287.50	2	4,172	0.05%
2021/12/29	0	0.00	1	287.00	287.00	-1	4,166	-0.02%
2021/12/28	23	290.46	0	0.00	287.50	23	4,165	0.55%
2021/12/27	0.3	288.00	0	0.00	280.50	0.3	4,155	0.01%
2021/12/23	2	286.50	0	0.00	291.00	2	4,139	0.05%
2021/12/21	0	0.00	20	280.00	287.00	-20	4,126	-0.48%
2021/12/17	1	305.00	2	301.50	291.50	-1	4,099	-0.02%
2021/12/14	2	291.00	2	284.00	285.00	0	4,111	0.00%
2021/12/13	0	0.00	1	309.00	301.50	-1	4,023	-0.02%
2021/12/08	2	300.50	0.1	304.00	300.50	2	3,946	0.05%
2021/12/07	1	295.00	1	294.00	295.00	0	3,877	0.00%
2021/12/06	1	298.50	2	302.25	296.50	-1	3,858	-0.03%
2021/12/03	0	0.00	18	291.89	291.00	-18	3,806	-0.47%
2021/12/01	0.1	291.00	20.1	291.54	289.00	-20	3,773	-0.53%
2021/11/29	3.1	285.00	0	0.00	275.50	3.1	3,654	0.08%
2021/11/26	9	308.11	4	310.13	306.00	5	3,511	0.14%
2021/11/25	26	319.50	19	312.60	298.00	7	3,390	0.21%
2021/11/24	4	310.50	21	312.51	326.50	-17	3,206	-0.53%
2021/11/23	6	304.00	4	310.13	297.00	2	3,159	0.06%
2021/11/22	0	0.00	7	303.71	299.50	-7	3,066	-0.23%
2021/11/18	1	282.00	47.2	280.77	282.50	-46.2	2,880	-1.60%
2021/11/17	0	0.00	1	258.00	257.00	-1	2,743	-0.04%
2021/11/16	0	0.00	1	255.00	252.00	-1	2,732	-0.04%
2021/11/15	4	255.75	0	256.50	256.00	4	2,735	0.14%
2021/11/12	0	0.00	10.1	253.07	256.50	-10.1	2,734	-0.37%
2021/11/10	0	0.00	0.1	252.00	250.00	-0.1	2,702	0.00%
2021/11/09	0	0.00	1	253.50	254.00	-1	2,700	-0.04%
2021/11/08	0.1	241.00	4	244.38	244.50	-3.9	2,702	-0.14%
2021/11/04	10	245.50	1	243.00	243.00	9	2,653	0.34%
2021/11/03	4.2	250.24	0.1	266.00	250.00	4.1	2,616	0.16%
2021/11/02	0	0.00	4	270.73	277.50	-4	2,491	-0.16%
2021/10/29	0.3	263.20	0.1	269.00	262.00	0.2	2,496	0.01%
2021/10/28	0	0.00	24	253.22	269.50	-24	2,483	-0.97%
2021/10/27	6.2	245.78	1	245.00	245.00	5.2	2,437	0.21%
2021/10/26	0.1	262.00	0	0.00	262.00	0.1	2,422	0.00%
2021/10/25	0	0.00	4	262.88	266.00	-4	2,451	-0.16%
2021/10/21	17	251.71	16.1	244.41	255.00	1	2,459	0.04%
2021/10/20	10	252.60	3	249.67	255.00	7	2,418	0.29%
2021/10/19	11	235.23	7	235.93	239.00	4	2,374	0.17%
2021/10/18	23	227.41	1.2	233.78	233.00	21.8	2,220	0.98%
2021/10/15	12	202.67	4.6	201.53	214.50	7.4	2,027	0.37%
2021/10/14	2	193.75	10.1	187.95	197.00	-8.1	1,915	-0.42%
2021/10/12	1	183.50	1	183.00	180.50	0	1,802	0.00%
2021/10/07	1.1	166.98	2	168.25	167.50	-1	1,747	-0.05%
2021/10/05	0.1	173.50	0	0.00	172.00	0.1	1,741	0.00%
2021/10/04	1	178.00	0	0.00	177.00	1	1,739	0.06%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	10	193.50	6	191.50	191.00	4	1,904	0.21%
2021/09/23	0.1	193.50	0	0.00	192.50	0.1	1,957	0.01%
2021/09/22	0.1	184.00	0	0.00	184.50	0.1	1,946	0.01%
2021/09/17	1	183.00	0	0.00	183.00	1	1,966	0.05%
2021/09/15	0	0.00	3	185.00	185.00	-3	1,981	-0.15%
2021/09/14	2.1	187.75	0	0.00	186.00	2.1	1,994	0.11%
2021/09/13	0.1	190.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/09	0	0.00	1	191.50	191.00	-1	2,061	-0.05%
2021/09/08	0	0.00	2	190.50	190.50	-2	2,066	-0.10%
2021/09/07	2	195.50	1	198.45	195.00	1	2,076	0.05%
2021/09/06	1.2	195.04	0.1	193.00	195.00	1.1	2,096	0.05%
2021/09/03	0.1	192.50	0	0.00	191.50	0.1	2,220	0.00%
2021/09/02	0.1	193.50	0	0.00	191.00	0.1	2,325	0.00%
2021/09/01	1.1	193.48	1	197.00	193.00	0.1	2,442	0.00%
2021/08/27	28	197.86	1.1	201.68	195.50	26.9	2,478	1.09%
2021/08/26	10	181.50	10	188.75	198.50	0	2,377	0.00%
2021/08/25	0	0.00	2	181.00	180.50	-2	2,363	-0.08%
2021/08/24	3	183.00	0	0.00	182.00	3	2,375	0.13%
2021/08/23	0.1	182.50	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	1	182.50	1	184.50	183.50	0	2,403	0.00%
2021/08/19	0	0.00	8	185.00	185.00	-8	2,507	-0.32%
2021/08/12	2	190.50	2	194.00	193.00	0	2,629	0.00%
2021/08/11	0.1	188.00	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	0	0.00	3	187.00	188.00	-3	2,732	-0.11%
2021/08/05	1	203.50	1	206.50	200.00	0	2,990	0.00%
2021/08/02	8	196.25	7	194.14	195.00	1	3,261	0.03%
2021/07/30	0	0.00	7	190.14	193.00	-7	3,320	-0.21%
2021/07/29	0	0.00	10	182.00	193.00	-10	3,319	-0.30%
2021/07/28	16.2	184.87	41	180.26	179.50	-24.9	3,294	-0.75%
2021/07/27	0.1	188.50	1.4	189.13	185.00	-1.3	3,317	-0.04%
2021/07/26	0	0.00	1	195.00	192.50	-1	3,381	-0.03%
2021/07/23	0	0.00	8	195.06	196.00	-8	3,441	-0.23%
2021/07/21	1	197.03	0	0.00	197.00	1	3,559	0.03%
2021/07/14	0	0.00	1	201.50	203.50	-1	3,670	-0.03%
2021/07/12	0	0.00	4	209.13	209.00	-4	3,690	-0.11%
2021/07/07	0	211.00	1	208.00	209.50	-1	3,724	-0.03%
2021/07/06	2.1	214.28	0	0.00	211.00	2.1	3,739	0.06%
2021/07/05	2	225.75	0	0.00	219.00	2	3,756	0.05%
2021/07/02	1	225.50	1	231.50	225.00	0	3,753	0.00%
2021/07/01	4	227.38	0	0.00	227.50	4	3,753	0.11%
2021/06/30	1	219.50	13	225.92	232.00	-12	3,737	-0.32%
2021/06/29	0	223.67	5	222.40	219.00	-5	3,729	-0.13%
2021/06/28	3	220.17	0	0.00	221.00	3	3,759	0.08%
2021/06/25	0.5	210.22	0	0.00	211.00	0.5	3,815	0.01%
2021/06/24	0	0.00	2	211.00	210.50	-2	3,996	-0.05%
2021/06/23	0	0.00	1	208.00	207.50	-1	3,996	-0.03%
2021/06/22	1	206.51	0	0.00	207.00	1	4,001	0.03%
2021/06/21	1	216.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	2	220.75	2	223.75	221.00	0	4,037	0.00%
2021/06/17	2	219.50	0	0.00	218.00	2	4,021	0.05%
2021/06/16	2	218.50	0.1	220.50	219.50	1.9	4,050	0.05%
2021/06/15	2	219.00	3	221.17	221.50	-1	4,063	-0.02%
2021/06/11	9	229.78	5	229.80	222.50	4	4,046	0.10%
2021/06/10	2	222.50	23	221.35	232.50	-21	3,944	-0.53%
2021/06/09	8	212.69	6	214.42	211.50	2	3,939	0.05%
2021/06/07	2.1	203.15	0	0.00	203.00	2.1	3,828	0.06%
2021/06/04	9	208.17	7.1	210.14	206.00	1.9	3,813	0.05%
2021/06/03	2.1	204.51	3	205.67	204.50	-0.9	3,764	-0.02%
2021/06/02	5	206.10	1	205.00	205.00	4	3,770	0.11%
2021/06/01	3	203.67	3	206.17	206.50	0	3,770	0.00%
2021/05/31	8	203.88	0	0.00	204.50	8	3,762	0.21%
2021/05/28	1	208.00	1	206.00	207.00	0	3,764	0.00%
2021/05/27	2	213.75	1	221.50	207.00	1	3,787	0.03%
2021/05/26	5	207.70	4	208.88	213.00	1	3,736	0.03%
2021/05/25	1	201.50	2.5	202.40	202.50	-1.5	4,135	-0.04%
2021/05/24	0	0.00	2	205.00	204.00	-2	4,305	-0.05%
2021/05/21	0	0.00	0.1	202.00	205.50	-0.1	4,611	0.00%
2021/05/20	0.1	199.17	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	4	203.88	3	207.49	201.50	1	4,638	0.02%
2021/05/18	7	198.29	2.1	203.14	208.00	4.9	4,650	0.11%
2021/05/17	1	216.33	0.1	198.00	196.00	1	4,676	0.02%
2021/05/14	0	0.00	1	222.00	216.50	-1	4,659	-0.02%
2021/05/13	1	218.00	1	224.50	218.00	0	4,622	0.00%
2021/05/12	9.1	232.32	12	230.13	221.50	-2.9	4,591	-0.06%
2021/05/10	0.1	231.50	0	0.00	229.50	0.1	4,431	0.00%
2021/05/06	0.1	221.00	0	0.00	214.00	0.1	4,359	0.00%
2021/05/05	0.1	221.00	1	219.00	219.00	-1	4,368	-0.02%
2021/05/03	2	247.00	2	244.00	232.50	0	4,357	0.00%
2021/04/29	1	238.00	6	232.33	236.00	-5	4,298	-0.12%
2021/04/28	11	227.86	2	230.50	225.50	9	4,273	0.21%
2021/04/26	5.1	211.90	0	0.00	214.00	5.1	4,207	0.12%
2021/04/23	2	220.00	1	225.00	218.50	1	4,268	0.02%
2021/04/22	0	0.00	1	229.00	227.00	-1	4,327	-0.02%
2021/04/21	1	237.50	0	0.00	235.50	1	4,405	0.02%
2021/04/19	0.2	237.00	10	234.90	234.50	-9.8	4,516	-0.22%
2021/04/14	0.1	248.00	1	243.50	242.00	-0.9	4,573	-0.02%
2021/04/12	0.2	255.25	0	0.00	254.00	0.2	4,570	0.00%
2021/04/09	2	253.50	0	0.00	253.00	2	4,603	0.04%
2021/04/08	3.2	252.53	0	0.00	252.00	3.2	4,658	0.07%
2021/04/07	1.1	262.31	0	0.00	258.00	1.1	4,685	0.02%
2021/04/06	0.1	261.00	1	263.00	259.00	-1	4,743	-0.02%
2021/04/01	2.1	270.96	1	275.00	267.00	1.1	4,772	0.02%
2021/03/31	2.1	272.67	1	272.00	264.50	1.1	4,761	0.02%
2021/03/30	2	277.25	1	275.00	273.00	1	4,714	0.02%
2021/03/29	3	275.50	7	273.79	277.00	-4	4,642	-0.09%
2021/03/26	0	0.00	1	254.49	252.50	-1	4,518	-0.02%
2021/03/25	1	251.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	4	258.11	3	257.83	253.50	1	4,589	0.02%
2021/03/23	1	258.00	2	250.00	250.00	-1	4,732	-0.02%
2021/03/22	3.1	248.77	1	246.50	246.50	2.1	4,817	0.04%
2021/03/19	2.1	249.62	1	249.50	251.50	1.1	4,854	0.02%
2021/03/18	1	260.97	0	0.00	258.00	1	4,961	0.02%
2021/03/17	3	259.50	3	258.83	258.00	0	5,052	0.00%
2021/03/16	0.1	263.27	1	260.50	261.50	-0.9	5,156	-0.02%
2021/03/15	7.1	270.42	4	280.75	262.00	3.1	5,168	0.06%
2021/03/12	1	261.00	2	263.50	261.00	-1	5,193	-0.02%
2021/03/11	1	264.00	1	258.00	263.00	0	5,235	0.00%
2021/03/10	0.1	254.82	1	252.01	252.00	-0.9	5,273	-0.02%
2021/03/09	0	0.00	0	253.00	252.00	0	5,325	0.00%
2021/03/08	2	251.00	1	260.00	250.00	1	5,368	0.02%
2021/03/05	0	0.00	6	262.25	265.00	-6	5,415	-0.11%
2021/03/03	0	0.00	1	256.00	255.50	-1	5,817	-0.02%
2021/02/26	4.1	266.77	1	265.00	260.50	3.1	5,814	0.05%
2021/02/25	27	296.48	20.2	290.98	270.00	6.9	5,776	0.12%
2021/02/24	14	275.46	13	279.69	288.00	1	5,346	0.02%
2021/02/23	0	265.50	4.1	269.22	262.00	-4	5,197	-0.08%
2021/02/19	5	222.90	9	220.72	231.00	-4	5,022	-0.08%
2021/02/18	4	212.00	4	211.50	210.00	0	5,008	0.00%
2021/02/17	12.2	216.67	4	216.88	208.00	8.2	5,015	0.16%
2021/02/05	13	216.00	18.1	208.62	220.00	-5.1	4,968	-0.10%
2021/02/04	4	198.25	7	198.86	200.00	-3	4,978	-0.06%
2021/02/03	5.2	200.64	1	198.00	198.50	4.2	5,008	0.08%
2021/02/02	2	194.50	10	188.50	198.00	-8	5,037	-0.16%
2021/02/01	11.1	182.63	11	184.77	184.50	0.1	5,057	0.00%
2021/01/29	5	188.40	3	190.67	184.50	2	5,043	0.04%
2021/01/28	4	192.50	1	196.50	192.50	3	5,091	0.06%
2021/01/27	8	194.75	13	196.12	195.00	-5	5,163	-0.10%
2021/01/26	7	198.07	1	198.00	195.00	6	5,186	0.12%
2021/01/25	3	206.33	3	209.33	203.00	0	5,185	0.00%
2021/01/22	16	210.38	9	213.94	207.00	7	5,215	0.13%
2021/01/21	26	211.83	14	209.75	213.50	12	5,289	0.23%
2021/01/20	6	208.08	5	208.60	207.00	1	5,496	0.02%
2021/01/19	2	206.50	1	209.50	206.00	1	5,514	0.02%
2021/01/18	16	209.88	18	210.36	210.00	-2	5,560	-0.04%
2021/01/15	6	197.50	6	198.83	199.00	0	5,503	0.00%
2021/01/14	19	196.08	20	194.40	189.00	-1	5,417	-0.02%
2021/01/13	1	214.50	3	201.00	202.00	-2	5,323	-0.04%
2021/01/12	17	216.91	15	215.97	213.50	2	5,269	0.04%
2021/01/11	5.1	214.20	3	218.67	212.50	2.1	5,204	0.04%
2021/01/08	3	222.67	103	222.20	222.50	-100	5,218	-1.92%	大賣/
2021/01/07	7	227.07	6	229.92	225.00	1	5,228	0.02%
2021/01/06	2	228.00	2	229.50	225.50	0	5,209	0.00%
2021/01/05	5	231.30	5	230.70	230.50	0	5,220	0.00%
2021/01/04	5	238.20	6	236.08	229.00	-1	5,227	-0.02%
2020/12/31	6	254.00	3	253.67	241.00	3	5,212	0.06%
2020/12/30	4	244.13	7	246.00	246.50	-3	5,118	-0.06%
2020/12/29	2	251.00	3	252.32	242.00	-1	5,073	-0.02%
2020/12/28	4	241.25	3.5	244.87	244.50	0.5	5,001	0.01%
2020/12/25	6	231.08	8	229.44	231.00	-2	4,950	-0.04%
2020/12/24	2	226.75	5	228.70	226.00	-3	4,948	-0.06%
2020/12/23	1.1	233.14	1	237.50	233.00	0.1	4,959	0.00%
2020/12/22	4	236.38	3	239.50	237.00	1	4,986	0.02%
2020/12/21	5	239.50	5.4	239.09	233.50	-0.4	4,990	-0.01%
2020/12/18	12	243.83	9	243.44	238.50	3	4,982	0.06%
2020/12/17	21	252.48	21	248.40	240.50	0	5,021	0.00%
2020/12/16	10	245.75	13	242.46	248.50	-3	4,909	-0.06%
2020/12/15	6	230.58	6	230.83	226.00	0	5,047	0.00%
2020/12/14	15	252.53	12	247.54	238.50	3	5,032	0.06%
2020/12/11	12	226.29	14	224.21	237.50	-2	4,937	-0.04%
2020/12/10	9	221.17	4	219.63	216.00	5	4,882	0.10%
2020/12/09	2.1	238.78	1	233.50	234.50	1.1	4,796	0.02%
2020/12/08	4.2	241.78	1	243.00	236.00	3.2	4,776	0.07%
2020/12/07	4	258.13	1	262.00	255.50	3	4,665	0.06%
2020/12/04	2	263.25	0	0.00	266.00	2	4,665	0.04%
2020/12/03	2.1	263.76	0	0.00	260.00	2.1	4,726	0.04%
2020/12/02	5	271.20	0	269.50	267.50	5	4,730	0.11%
2020/12/01	4	279.13	13	280.77	274.00	-9	4,747	-0.19%
2020/11/30	2	288.50	1	291.50	286.00	1	4,774	0.02%
2020/11/27	3	288.67	10	289.20	292.00	-7	4,452	-0.16%
2020/11/26	1	278.00	2	277.75	282.00	-1	4,425	-0.02%
2020/11/25	3	278.50	10	280.25	276.00	-7	4,446	-0.16%
2020/11/24	0.4	278.00	2	277.50	274.50	-1.6	4,451	-0.04%
2020/11/23	0	0.00	24	278.92	277.50	-24	4,506	-0.53%
2020/11/20	3	277.00	1	277.00	274.00	2	4,575	0.04%
2020/11/19	3	288.33	6	285.75	280.50	-3	4,582	-0.07%
2020/11/18	9	284.50	4	284.38	287.00	5	4,550	0.11%
2020/11/17	5	274.50	8.1	274.37	277.00	-3.1	4,617	-0.07%
2020/11/16	6.1	264.39	0	0.00	265.00	6.1	4,598	0.13%
2020/11/13	0	0.00	3	267.50	268.50	-3	4,623	-0.06%
2020/11/12	8.2	267.57	3	270.83	264.50	5.2	4,625	0.11%
2020/11/11	3	277.00	3	278.00	279.00	0	4,559	0.00%
2020/11/10	10	279.79	54	280.99	272.00	-44	4,573	-0.96%
2020/11/09	5.1	291.59	5	291.50	285.00	0.1	4,571	0.00%
2020/11/06	4	295.50	2	296.25	296.00	2	4,622	0.04%
2020/11/05	3.1	292.56	2	296.00	292.00	1.1	4,673	0.02%
2020/11/04	5	274.90	6	279.08	290.00	-1	4,689	-0.02%
2020/11/03	17	283.32	2	284.25	280.50	15	4,660	0.32%
2020/11/02	1	291.02	0	0.00	288.00	1	4,729	0.02%
2020/10/30	52	293.84	3	295.33	293.00	49	4,734	1.04%
2020/10/29	29	298.88	3	294.33	298.00	26	4,709	0.55%
2020/10/28	19.1	312.55	9	327.91	297.00	10	4,687	0.21%
2020/10/27	8	320.94	2	317.00	324.50	6	4,428	0.14%
2020/10/26	7	329.14	3	336.83	320.00	4	4,371	0.09%
2020/10/23	3	345.33	7	349.43	343.00	-4	4,393	-0.09%
2020/10/22	2	345.50	0	0.00	343.00	2	4,372	0.05%
2020/10/21	1	353.00	2	351.00	347.50	-1	4,380	-0.02%
2020/10/16	1	344.00	4	350.75	344.00	-3	4,431	-0.07%
2020/10/15	5	342.80	4	340.13	338.00	1	4,524	0.02%
2020/10/14	0	0.00	10	352.00	345.50	-10	4,524	-0.22%
2020/10/13	0	0.00	6	351.08	350.50	-6	4,548	-0.13%
2020/10/12	6	353.08	2	353.00	349.00	4	4,651	0.09%
2020/10/08	0	0.00	1	349.50	349.50	-1	4,628	-0.02%
2020/10/07	10	340.00	0	0.00	338.50	10	4,573	0.22%
2020/10/06	0	0.00	1	346.50	342.00	-1	4,568	-0.02%
2020/10/05	2	344.75	1	342.00	344.00	1	4,614	0.02%
2020/09/30	2	335.25	2	340.75	342.00	0	4,623	0.00%
2020/09/29	1	339.00	34	337.97	331.00	-33	4,614	-0.72%
2020/09/25	3	349.17	1	351.50	357.00	2	4,718	0.04%
2020/09/24	1	332.50	2	354.50	345.50	-1	4,785	-0.02%
2020/09/23	3	339.33	2	343.00	336.00	1	4,796	0.02%
2020/09/22	11	332.18	2	336.75	333.00	9	4,843	0.19%
2020/09/21	24	366.33	1	368.00	359.50	23	4,758	0.48%
2020/09/18	2	366.00	53	351.71	367.00	-51	4,698	-1.09%
2020/09/17	0	334.50	9.8	330.83	334.50	-9.8	4,477	-0.22%
2020/09/16	1	325.00	11	325.00	324.50	-10	4,464	-0.22%
2020/09/15	2	325.50	20	325.18	328.50	-18	4,437	-0.41%
2020/09/14	1.1	314.40	20	309.00	312.50	-19	4,488	-0.42%
2020/09/11	5	304.00	15	303.53	306.00	-10	4,440	-0.23%
2020/09/10	1	303.00	12	303.08	301.50	-11	4,397	-0.25%
2020/09/09	5	307.00	6	310.00	302.00	-1	4,361	-0.02%
2020/09/08	21	273.45	5	286.40	309.50	16	4,352	0.37%
2020/09/07	23	287.04	4	293.88	283.50	19	4,376	0.43%
2020/09/04	4	297.63	14	291.00	300.00	-10	4,377	-0.23%
2020/09/03	23	312.20	9	312.00	306.00	14	4,422	0.32%
2020/09/02	11	336.27	2	335.00	329.50	9	4,374	0.21%
2020/09/01	1	336.00	4	333.50	330.00	-3	4,360	-0.07%
2020/08/31	0	0.00	14.4	331.50	339.50	-14.4	4,326	-0.33%
2020/08/28	5	328.40	15	325.40	322.00	-10	4,298	-0.23%
2020/08/27	6	325.92	16	330.28	320.50	-10	4,276	-0.23%
2020/08/26	12	315.04	18	318.00	330.00	-6	4,227	-0.14%
2020/08/25	13	296.12	0	0.00	303.00	13	4,205	0.31%
2020/08/24	5	300.90	3.6	299.72	299.00	1.4	4,188	0.03%
2020/08/21	8	292.75	3	299.67	293.50	5	4,166	0.12%
2020/08/20	3	335.33	3	345.83	303.00	0	4,068	0.00%
2020/08/19	14	321.93	2.1	333.34	336.50	12	4,045	0.30%
2020/08/18	3	297.33	0	0.00	306.50	3	4,028	0.07%
2020/08/17	1	279.00	0	0.00	280.00	1	3,992	0.03%
2020/08/14	1	273.50	1	275.00	275.00	0	4,238	0.00%
2020/08/13	7	271.93	2	274.50	269.50	5	4,159	0.12%
2020/08/12	23	276.57	2	278.50	278.50	21	4,053	0.52%
2020/08/11	0	0.00	11	247.91	253.50	-11	3,946	-0.28%
2020/08/10	0	0.00	2	244.00	246.50	-2	3,898	-0.05%
2020/08/07	2	219.00	12.3	220.42	224.50	-10.3	3,870	-0.27%
2020/08/06	3	234.67	2.1	228.62	221.00	0.9	3,827	0.02%
2020/08/04	0	0.00	1	210.00	213.50	-1	3,744	-0.03%
2020/08/03	3	189.00	0	0.00	203.50	3	3,756	0.08%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	3	161.83	1	153.50	153.50	2	3,833	0.05%
2020/07/28	1.1	170.50	0	0.00	170.50	1.1	3,750	0.03%
2020/07/27	6	198.22	0	0.00	189.00	6	3,731	0.16%
2020/07/24	1	223.24	1	210.50	210.00	0	3,743	0.00%
2020/07/23	32	202.48	1	213.00	224.50	31	3,790	0.82%
2020/07/22	0.1	213.50	1	213.50	213.50	-1	3,843	-0.02%
2020/07/21	10	199.00	2	194.50	194.50	8	3,912	0.20%
2020/07/20	0	216.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/17	2	240.00	0	0.00	240.00	2	4,122	0.05%
2020/07/16	21	294.21	3.1	283.71	266.50	18	4,085	0.44%
2020/07/15	1	296.00	2	296.00	296.00	-1	3,937	-0.02%
2020/07/14	0	328.50	0	0.00	328.50	0	3,918	0.00%
2020/07/13	0	364.50	0	0.00	364.50	0	3,934	0.00%
2020/07/10	3.1	405.00	1.1	405.00	405.00	2.1	3,946	0.05%
2020/07/09	5.1	476.04	0	0.00	450.00	5.1	3,890	0.13%
2020/07/08	4	409.88	0	0.00	433.50	4	3,868	0.10%
2020/07/07	6	389.33	26.5	391.32	394.50	-20.5	3,871	-0.53%
2020/07/06	6	349.00	2	354.00	359.00	4	3,749	0.11%
2020/07/03	15	313.57	6	324.58	326.50	9	3,679	0.24%
2020/07/02	3	293.33	3	285.33	297.00	0	3,538	0.00%
2020/07/01	1	271.00	4	263.25	270.00	-3	3,447	-0.09%
2020/06/30	2	244.50	2	244.00	249.00	0	3,353	0.00%
2020/06/24	7	234.29	0	228.00	228.00	7	3,300	0.21%
2020/06/23	2	248.00	0	0.00	240.00	2	3,276	0.06%
2020/06/22	7	266.43	0	0.00	260.00	7	3,249	0.22%
2020/06/19	5	237.20	9	238.72	251.00	-4	3,215	-0.12%
2020/06/18	0	0.00	0.1	228.50	228.50	-0.1	3,092	0.00%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	5.5	214.60	1	227.50	191.50	4.5	3,080	0.15%
2020/06/10	0	0.00	1	199.50	212.50	-1	2,963	-0.03%
2020/06/09	4.6	186.26	0	0.00	193.50	4.6	2,913	0.16%
2020/06/08	0	0.00	0	176.00	176.00	0	2,801	0.00%
2020/06/04	2	152.75	0	0.00	150.50	2	2,754	0.07%
2020/06/01	0	0.00	2.2	135.23	138.50	-2.2	2,681	-0.08%
2020/05/29	12	146.67	0.2	138.50	139.50	11.8	2,654	0.44%
2020/05/28	0	0.00	0.1	132.00	134.00	-0.1	2,596	0.00%
2020/05/27	1	128.00	1	128.00	126.00	0	2,615	0.00%
2020/05/26	4	134.75	11	126.77	123.50	-7	2,638	-0.27%
2020/05/25	0	0.00	0.6	132.00	132.50	-0.6	2,589	-0.02%
2020/05/22	1	125.50	0.5	116.00	125.00	0.5	2,545	0.02%
2020/05/21	0.1	114.50	1	114.50	114.50	-0.9	2,478	-0.04%
2020/05/20	65	126.76	13.2	123.48	127.00	51.8	2,458	2.11%
2020/05/15	0	0.00	0.8	95.80	95.80	-0.8	2,151	-0.03%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	1	75.00	6	79.17	79.20	-5	2,079	-0.24%
2020/05/12	1.3	71.95	0	0.00	72.00	1.3	2,016	0.06%
2020/05/11	0	0.00	24	70.30	73.00	-24	1,979	-1.21%
2020/05/08	1.1	77.77	1	75.40	75.20	0.1	1,939	0.01%
2020/05/07	1	71.30	2.3	71.25	74.00	-1.3	1,891	-0.07%
2020/05/06	39	73.82	1	74.30	68.00	38	1,838	2.07%
2020/05/05	1	67.70	0	0.00	67.70	1	1,795	0.06%
2020/05/04	0	0.00	0.9	61.60	61.60	-0.9	1,715	-0.05%
2020/04/30	0	0.00	2	54.75	56.00	-2	1,682	-0.12%
2020/04/29	2	53.00	1	52.60	52.80	1	1,644	0.06%
2020/04/28	0	0.00	2	51.85	51.60	-2	1,625	-0.12%
2020/04/27	2	55.90	4.3	55.11	55.80	-2.3	1,583	-0.14%
2020/04/24	4	56.00	4	53.88	55.10	0	1,505	0.00%
2020/04/23	2	50.35	15	50.63	51.70	-13	1,350	-0.96%
2020/04/22	13	47.67	10	47.19	47.00	3	1,252	0.24%
2020/04/21	4	46.05	7.6	45.88	46.10	-3.6	1,106	-0.33%
2020/04/20	0	0.00	1.2	41.95	41.95	-1.2	829	-0.14%
2020/04/17	1	38.15	2	38.15	38.15	-1	807	-0.12%
2020/04/13	2	31.35	0	0.00	31.30	2	778	0.26%
2020/04/10	0	0.00	5	29.97	29.95	-5	758	-0.66%
2020/04/09	0	0.00	6	29.75	30.10	-6	766	-0.78%
2020/04/08	2	30.00	0	0.00	29.85	2	758	0.26%
2020/03/25	1	24.80	0	0.00	25.00	1	784	0.13%
2020/03/24	2	23.15	2	22.78	23.15	0	770	0.00%
2020/03/19	2	20.43	0	0.00	20.30	2	762	0.26%
2020/03/17	1	23.15	0	0.00	23.80	1	745	0.13%
2020/03/16	4	25.00	0	0.00	25.40	4	725	0.55%
2020/03/13	2	25.70	3	26.10	26.50	-1	718	-0.14%
2020/03/09	2	31.28	0	0.00	30.75	2	712	0.28%
2020/03/06	1	31.05	0	0.00	31.20	1	695	0.14%
2020/03/03	0	0.00	2	30.93	30.60	-2	687	-0.29%
2020/03/02	0	0.00	1	30.65	30.80	-1	681	-0.15%
2020/02/27	2	32.28	1	31.95	31.30	1	662	0.15%
2020/02/26	0	0.00	7	33.10	33.10	-7	607	-1.15%
2020/02/25	0	0.00	1	30.15	30.10	-1	550	-0.18%
2020/02/21	1	30.70	0	0.00	30.00	1	597	0.17%
2020/02/20	3	30.18	0	0.00	30.55	3	588	0.51%
2020/02/12	0	0.00	1	29.25	29.45	-1	565	-0.18%
2020/01/30	0	0.00	6	28.30	27.80	-6	532	-1.13%
2020/01/16	0	0.00	4	29.55	29.40	-4	532	-0.75%
2020/01/06	0	0.00	0	30.05	30.55	0	509	0.00%
2019/12/30	1	29.35	0	0.00	29.80	1	481	0.21%
2019/12/26	6	30.40	0	0.00	31.00	6	426	1.41%
2019/12/25	0	0.00	15	30.00	30.00	-15	406	-3.69%
2019/12/16	2	29.93	0	0.00	29.25	2	396	0.50%
2019/12/06	0	0.00	5	30.00	29.75	-5	387	-1.29%
2019/12/05	0	0.00	10	32.00	30.80	-10	375	-2.66%
2019/11/25	0	0.00	3	29.95	29.45	-3	358	-0.84%
2019/11/22	0	0.00	3	29.85	29.80	-3	354	-0.85%
2019/11/21	4	29.65	3	29.85	29.50	1	345	0.29%
2019/11/20	3	28.90	2	27.70	29.35	1	324	0.31%
2019/11/19	0	0.00	2	27.45	27.45	-2	302	-0.66%
2019/11/18	3	27.50	0	0.00	27.15	3	305	0.98%
2019/11/15	4	27.15	0	0.00	27.90	4	319	1.25%
2019/11/06	0	0.00	1	26.60	26.60	-1	334	-0.30%
2019/11/01	2	26.75	0	0.00	27.05	2	341	0.59%
2019/10/30	1	27.25	0	0.00	27.25	1	342	0.29%
2019/10/28	0	0.00	1	27.15	26.70	-1	341	-0.29%
2019/10/09	2	27.90	0	0.00	27.80	2	359	0.56%
2019/10/08	0	0.00	4	27.70	27.70	-4	358	-1.12%
2019/09/06	1	29.55	0	0.00	29.70	1	334	0.30%
2019/09/04	0	0.00	1	30.00	30.15	-1	325	-0.31%
2019/09/02	0	0.00	0.6	30.30	30.50	-0.6	310	-0.19%
2019/08/28	2	29.85	0	0.00	29.70	2	298	0.67%
2019/08/21	3	30.67	0	0.00	30.50	3	276	1.08%
2019/08/20	0	0.00	23	31.35	30.90	-23	271	-8.46%
2019/08/19	23	30.52	3	30.38	30.75	20	252	7.93%
2019/08/16	0	0.00	2	29.30	29.30	-2	234	-0.85%
2019/08/15	1	29.00	0	0.00	29.05	1	229	0.44%
2019/08/08	0	0.00	0	28.85	29.00	0	225	0.00%
2019/08/02	2	28.10	0	0.00	28.30	2	217	0.92%
2019/07/30	0	0.00	10	28.92	28.70	-10	214	-4.67%
2019/07/29	0	0.00	1	29.00	28.90	-1	211	-0.47%
2019/07/19	2	29.38	5	29.40	29.35	-3	207	-1.45%
2019/07/18	0	0.00	22	29.47	29.35	-22	208	-10.57%
2019/07/03	0	0.00	6	28.00	28.15	-6	215	-2.79%
2019/07/02	10	28.30	0	0.00	28.25	10	212	4.71%
2019/06/24	10	28.25	0	0.00	28.20	10	220	4.53%
2019/06/17	0	0.00	1	29.10	28.85	-1	229	-0.44%
2019/06/14	1	28.50	0	0.00	28.65	1	230	0.43%
2019/06/05	7	27.76	0	0.00	27.65	7	300	2.33%
2019/05/29	1	26.60	0	0.00	26.80	1	367	0.27%
2019/05/23	0	0.00	4	27.00	26.95	-4	407	-0.98%
2019/05/16	0.3	27.35	0	0.00	27.35	0.3	552	0.05%
2019/05/14	2	26.70	0	0.00	27.15	2	554	0.36%
2019/05/10	3	27.15	0	0.00	27.20	3	555	0.54%
2019/04/29	0	0.00	20	28.98	28.80	-20	563	-3.55%
2019/04/22	10	29.50	0	0.00	29.55	10	559	1.79%
2019/04/11	1	30.00	0	0.00	30.05	1	575	0.17%
2019/04/09	14	29.93	1	30.00	30.00	13	569	2.28%
2019/04/01	7	29.20	0	0.00	28.95	7	560	1.25%
2019/03/29	3	29.35	0	0.00	29.40	3	556	0.54%
2019/03/22	0	0.00	10	29.75	29.70	-10	557	-1.79%
2019/03/20	0	0.00	2	29.40	29.25	-2	553	-0.36%
2019/03/15	11	29.61	0	0.00	29.45	11	541	2.03%
2019/03/14	0	0.00	23	30.43	30.00	-23	526	-4.37%
2019/03/13	0	0.00	6	31.50	31.10	-6	511	-1.17%
2019/03/11	3	32.68	0	0.00	32.00	3	507	0.59%
2019/03/08	6	33.15	17.1	35.05	33.10	-11.1	504	-2.20%
2019/03/04	0	0.00	3	32.12	32.05	-3	462	-0.65%
2019/02/25	2	30.95	2	30.80	30.95	0	461	0.00%
2019/02/22	0	0.00	10	31.80	31.50	-10	454	-2.20%
2019/02/19	0	0.00	21	31.91	31.60	-21	421	-4.98%
2019/02/18	0	0.00	32	32.64	32.70	-32	387	-8.26%
2019/02/15	1	29.30	0	0.00	29.75	1	322	0.31%
2019/02/11	0	0.00	19	28.26	28.35	-19	295	-6.43%
2019/01/30	0	0.00	2	28.08	28.05	-2	299	-0.67%
2019/01/29	5	28.07	3	27.80	27.70	2	315	0.63%
2019/01/25	2	27.50	0	0.00	27.45	2	315	0.63%
2019/01/23	0	0.00	1	27.50	27.40	-1	313	-0.32%
2019/01/22	10	27.45	0	0.00	27.30	10	316	3.16%
2019/01/21	1	27.10	0	0.00	27.10	1	317	0.32%
2019/01/17	0	0.00	1	27.10	26.90	-1	329	-0.30%
2019/01/16	1	26.75	0	0.00	26.85	1	340	0.29%
2019/01/11	1	27.25	0	0.00	27.25	1	372	0.27%
2019/01/10	3	27.97	1	27.60	27.60	2	388	0.51%
2019/01/09	0	0.00	5	28.00	27.80	-5	401	-1.25%
2019/01/08	10	27.70	7	28.44	28.40	3	402	0.75%
2019/01/04	3	26.95	0	0.00	26.80	3	401	0.75%
2019/01/03	10	27.10	0.2	27.05	27.20	9.8	423	2.31%
2018/12/28	5	26.30	2	26.25	26.15	3	545	0.55%
2018/12/27	1	26.50	0	0.00	26.15	1	563	0.18%
2018/12/24	1	26.65	0	0.00	26.55	1	581	0.17%
2018/12/20	12	26.69	0	0.00	26.70	12	596	2.01%
2018/12/14	1	26.75	0	0.00	26.80	1	614	0.16%
2018/12/13	1	27.00	0	0.00	26.85	1	618	0.16%
2018/12/07	1	27.00	0	0.00	27.00	1	681	0.15%
2018/12/04	0	0.00	4	28.25	27.75	-4	738	-0.54%
2018/12/03	1	28.75	0	0.00	28.30	1	779	0.13%
2018/11/30	0	0.00	3	28.50	28.55	-3	780	-0.38%
2018/11/27	4	28.08	0	0.00	28.00	4	757	0.53%
2018/11/21	1	27.20	0	0.00	27.05	1	744	0.13%
2018/11/14	1	27.65	0	0.00	27.10	1	745	0.13%
2018/11/13	1	27.00	0	0.00	27.05	1	747	0.13%
2018/11/09	0	0.00	6	27.81	27.65	-6	747	-0.80%
2018/11/07	3	28.62	0	0.00	28.30	3	744	0.40%
2018/11/06	2	29.00	0	0.00	28.60	2	749	0.27%
2018/11/05	0	0.00	0.3	26.95	26.95	-0.3	734	-0.04%
2018/11/02	3	27.00	0	0.00	26.95	3	734	0.41%
2018/10/30	1	26.80	0	0.00	26.55	1	739	0.14%
2018/10/29	1	26.80	0	0.00	26.90	1	740	0.14%
2018/10/25	1	27.80	3	28.00	27.75	-2	731	-0.27%
2018/10/24	3	28.45	0	0.00	28.70	3	726	0.41%
2018/10/19	0	0.00	10	29.00	29.15	-10	694	-1.44%
2018/10/18	0	0.00	27	28.58	28.70	-27	687	-3.93%
2018/10/17	23	28.15	4	28.25	28.25	19	671	2.83%
2018/10/16	2	26.95	0	0.00	26.90	2	660	0.30%
2018/10/12	3	26.43	3	26.20	26.05	0	655	0.00%
2018/10/11	24	26.26	0	0.00	26.20	24	652	3.68%
2018/10/09	10	30.24	0	0.00	29.10	10	630	1.59%
2018/10/08	3	31.45	38	31.80	31.90	-35	578	-6.05%
2018/10/05	2	28.95	13	28.75	29.00	-11	511	-2.15%
2018/10/04	18	28.88	4	28.48	29.40	14	502	2.79%
2018/10/03	3	27.75	4	27.70	27.75	-1	511	-0.20%
2018/10/02	2	28.45	0	0.00	28.45	2	513	0.39%
2018/10/01	2	28.43	3	28.75	28.60	-1	522	-0.19%
2018/09/28	2	27.93	0	0.00	28.25	2	531	0.38%
2018/09/26	7	28.48	0	0.00	28.50	7	536	1.31%
2018/09/21	1	27.55	0	0.00	27.60	1	534	0.19%
2018/09/17	6	29.55	0	0.00	29.00	6	540	1.11%
2018/09/13	5	30.54	0	0.00	29.20	5	531	0.94%
2018/09/12	2	28.00	3	29.20	29.20	-1	495	-0.20%
2018/09/11	1	26.60	0	0.00	26.55	1	472	0.21%
2018/09/10	6	27.30	1	27.15	27.05	5	469	1.06%
2018/09/07	6	28.00	11	28.81	28.95	-5	447	-1.12%
2018/09/06	1	26.35	0	0.00	26.40	1	412	0.24%
2018/08/31	1	26.15	0	0.00	26.00	1	470	0.21%
2018/08/28	0	0.00	8	26.10	26.00	-8	521	-1.53%
2018/08/23	7	26.20	0	0.00	26.40	7	598	1.17%
2018/08/22	0	0.00	1	25.50	25.40	-1	620	-0.16%
2018/08/21	0	0.00	1	25.50	25.70	-1	651	-0.15%
2018/08/07	1	29.70	0	0.00	29.00	1	849	0.12%
2018/08/02	3	29.10	0	0.00	28.75	3	987	0.30%
2018/08/01	2	29.03	0	0.00	29.00	2	1,061	0.19%
2018/07/30	8	29.01	0	0.00	28.60	8	1,254	0.64%
2018/07/13	5	31.70	0	0.00	31.70	5	1,924	0.26%
2018/07/11	0	0.00	1	32.00	31.65	-1	1,944	-0.05%
2018/07/10	1	29.40	2	31.00	31.00	-1	1,950	-0.05%
2018/07/05	0	0.00	4	28.90	27.90	-4	2,052	-0.19%
2018/07/03	0	0.00	2	30.75	29.85	-2	2,203	-0.09%
2018/07/02	0	0.00	3	31.30	30.60	-3	2,208	-0.14%
2018/06/07	1	33.80	8	33.80	33.85	-7	2,502	-0.28%
2018/06/06	2	34.65	1	34.30	34.45	1	2,494	0.04%
2018/06/04	5	36.00	9	36.10	35.90	-4	2,490	-0.16%
2018/06/01	6	36.60	6	36.48	36.50	0	2,497	0.00%
2018/05/31	0	0.00	9	34.30	36.25	-9	2,534	-0.36%
2018/05/29	1	35.95	0	0.00	35.75	1	2,547	0.04%
2018/05/22	0	0.00	1	38.40	37.75	-1	2,501	-0.04%
2018/05/21	1	37.20	2	37.70	37.50	-1	2,476	-0.04%
2018/05/18	2	36.85	0	0.00	37.15	2	2,467	0.08%
2018/05/17	2	37.55	0	0.00	37.20	2	2,454	0.08%
2018/05/15	12	38.81	1	38.70	38.45	11	2,403	0.46%
2018/05/14	1	37.30	12	38.84	39.00	-11	2,370	-0.46%
2018/05/11	17	37.57	0	0.00	36.05	17	2,323	0.73%
2018/05/10	0	0.00	1	37.35	37.90	-1	2,277	-0.04%
2018/05/09	8	38.69	7	37.76	37.60	1	2,226	0.04%
2018/05/08	0	0.00	3	40.83	39.65	-3	2,153	-0.14%
2018/05/07	11	40.15	1	42.30	40.70	10	2,087	0.48%
2018/05/04	9	37.64	15	40.98	40.40	-6	1,959	-0.31%
2018/05/03	19	38.57	28	39.06	39.60	-9	1,774	-0.51%
2018/05/02	1	36.00	2	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	8	32.75	32.75	-8	1,461	-0.55%
2018/04/27	2	30.55	0	0.00	29.80	2	1,421	0.14%
2018/04/26	5	30.15	0	0.00	30.00	5	1,409	0.35%
2018/04/25	0	0.00	2	31.48	31.50	-2	1,391	-0.14%
2018/04/24	9	30.21	3	31.50	30.00	6	1,372	0.44%
2018/04/23	3	31.90	2	31.95	31.90	1	1,352	0.07%
2018/04/20	5	31.10	5	31.34	31.70	0	1,337	0.00%
2018/04/19	10	30.74	5	31.38	31.20	5	1,325	0.38%
2018/04/18	3	29.72	0	0.00	29.45	3	1,300	0.23%
2018/04/17	0	0.00	1	30.80	29.85	-1	1,287	-0.08%
2018/04/13	0	0.00	17	31.90	31.80	-17	1,253	-1.36%
2018/04/12	8	31.79	2	32.80	32.30	6	1,235	0.49%
2018/04/11	0	0.00	1	31.85	31.85	-1	1,180	-0.08%
2018/04/10	1	31.00	2	31.30	30.80	-1	1,142	-0.09%
2018/04/09	1	30.00	10	30.02	30.05	-9	1,055	-0.85%
2018/04/03	0	27.25	0	0.00	27.35	0	982	0.00%
2018/03/31	0	0.00	5	27.20	27.30	-5	962	-0.52%
2018/03/27	1	28.15	0	0.00	27.70	1	936	0.11%
2018/03/26	1	27.80	10	26.60	28.35	-9	921	-0.98%
2018/03/23	5	26.32	0	0.00	26.60	5	885	0.56%
2018/03/22	0	0.00	20	27.65	26.80	-20	865	-2.31%
2018/03/21	3	27.47	0	0.00	27.55	3	844	0.36%
2018/03/20	2	27.85	0	0.00	27.75	2	820	0.24%
2018/03/19	1	28.75	0	0.00	28.10	1	796	0.13%
2018/03/16	2	26.58	1	26.40	27.30	1	748	0.13%
2018/03/15	17	27.42	5	27.70	27.30	12	717	1.67%
2018/03/14	5	24.65	31	25.51	26.45	-26	634	-4.10%
2018/03/12	0.7	24.20	0	0.00	24.20	0.7	578	0.13%
2018/03/09	0	0.00	10	23.86	23.80	-10	570	-1.75%
2018/03/07	14	25.00	0	0.00	24.90	14	543	2.58%
2018/03/06	20	24.48	0	0.00	25.15	20	517	3.86%
2018/03/05	1	24.95	25	25.15	25.15	-24	458	-5.23%
2018/03/02	1	22.70	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	7	23.00	23.40	-7	384	-1.82%
2018/02/27	1	21.40	0	0.00	22.60	1	345	0.29%
2018/02/23	1	20.65	0	0.00	20.45	1	326	0.31%
2018/02/12	1	19.95	0	0.00	19.85	1	340	0.29%
2018/02/06	22.1	20.27	0	0.00	19.85	22.1	344	6.41%
2018/01/30	0	0.00	10	21.35	20.90	-10	334	-2.99%
2018/01/23	10	22.00	0	0.00	21.80	10	335	2.98%
2018/01/17	0	0.00	11	22.21	22.10	-11	336	-3.27%
2018/01/16	1	22.55	1	22.85	22.75	0	340	0.00%
2018/01/11	1	21.85	0	0.00	21.65	1	325	0.31%
2018/01/10	1	22.05	0	0.00	21.85	1	326	0.31%
2018/01/09	6	21.30	0	0.00	21.85	6	323	1.85%
2018/01/08	5	22.00	1	21.80	21.80	4	322	1.24%