合一 (4743)-玉山-新莊券商分點個股進出

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

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	152.17	0.1	153.50	153.00	5.9	2,157	0.27%
2024/04/25	0	0.00	4	152.50	152.50	-4	2,172	-0.18%
2024/04/24	7	154.43	0	0.00	153.50	7	2,194	0.32%
2024/04/23	0	0.00	3	153.33	155.00	-3	2,234	-0.14%
2024/04/22	5	150.00	2	151.75	149.00	3	2,232	0.13%
2024/04/19	6.4	149.01	9	147.06	145.50	-2.6	2,196	-0.12%
2024/04/18	2	155.00	0	0.00	157.00	2	2,122	0.09%
2024/04/17	2.1	158.74	0	0.00	158.00	2.1	2,098	0.10%
2024/04/16	4.1	159.61	3	159.83	159.00	1.1	2,084	0.05%
2024/04/15	4.5	166.89	2	167.25	166.00	2.5	2,027	0.12%
2024/04/12	4.1	173.14	2	175.25	172.00	2.1	1,995	0.10%
2024/04/11	3	176.50	5	176.30	175.50	-2	1,988	-0.10%
2024/04/10	1	175.50	53.2	175.93	175.00	-52.2	2,051	-2.54%
2024/04/09	2.2	175.00	3	175.00	173.50	-0.8	2,053	-0.04%
2024/04/08	3.8	175.23	1	175.00	174.00	2.8	2,046	0.13%
2024/04/03	1	170.50	16	170.88	172.00	-15	2,026	-0.74%
2024/04/02	0.2	174.00	2	172.26	172.50	-1.8	2,041	-0.09%
2024/04/01	8.2	176.62	7.4	176.30	172.50	0.8	2,083	0.04%
2024/03/28	0	0.00	2	175.25	174.00	-2	2,049	-0.10%
2024/03/27	6	174.83	1	174.50	174.00	5	2,041	0.24%
2024/03/26	12	171.29	1.5	170.16	171.00	10.5	2,022	0.52%
2024/03/25	0.2	174.00	0	0.00	173.00	0.2	2,009	0.01%
2024/03/22	12.1	172.74	1	176.00	172.50	11.1	2,007	0.55%
2024/03/21	21	172.24	5.3	170.35	172.50	15.7	2,006	0.78%
2024/03/20	26	166.29	25	168.00	167.00	1	2,021	0.05%
2024/03/19	0	0.00	4	165.13	165.00	-4	2,029	-0.20%
2024/03/18	5	166.70	1	166.00	165.00	4	2,039	0.20%
2024/03/15	0.1	169.00	0	0.00	168.00	0.1	2,045	0.00%
2024/03/14	5	169.80	5	169.10	168.00	0	2,049	0.00%
2024/03/13	4	170.37	6	167.83	167.00	-2	2,040	-0.10%
2024/03/12	3	171.50	0	173.00	171.00	3	2,034	0.15%
2024/03/11	5	170.90	2	171.50	170.50	3	2,075	0.14%
2024/03/08	44.3	179.85	19	176.24	171.00	25.3	2,127	1.19%
2024/03/07	10.4	166.05	13	179.77	184.00	-2.6	2,013	-0.13%
2024/03/06	1	168.01	0.3	168.50	167.50	0.7	1,906	0.04%
2024/03/05	4	170.00	7	169.79	168.50	-3	1,922	-0.16%
2024/03/04	10.1	170.95	4	171.13	171.00	6.1	1,918	0.32%
2024/03/01	0.1	175.50	0.2	175.50	174.00	-0.1	1,908	0.00%
2024/02/29	1	176.51	1.3	176.12	176.50	-0.3	1,955	-0.01%
2024/02/27	3	179.67	2	177.50	177.00	1	1,975	0.05%
2024/02/26	3.3	181.04	20	180.00	181.00	-16.8	1,996	-0.84%
2024/02/23	1	177.49	3	177.00	176.50	-2	2,029	-0.10%
2024/02/22	0	176.50	0	0.00	175.50	0	2,078	0.00%
2024/02/21	21	178.74	0.4	178.50	177.00	20.6	2,111	0.97%
2024/02/19	1	179.50	0	0.00	178.00	1	2,289	0.04%
2024/02/16	0	0.00	2	177.00	177.00	-2	2,342	-0.09%
2024/02/15	0	173.00	0.1	172.29	173.00	-0.1	2,486	0.00%
2024/02/05	1	172.50	3.2	173.06	172.50	-2.2	2,681	-0.08%
2024/02/02	5	174.50	2	174.75	174.00	3	3,394	0.09%
2024/01/30	2.1	173.08	0	0.00	172.50	2.1	4,184	0.05%
2024/01/29	0.6	175.50	0	0.00	175.50	0.6	4,197	0.01%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/25	0	174.94	3	173.50	174.00	-3	4,249	-0.07%
2024/01/24	0	177.50	0	0.00	176.50	0	4,272	0.00%
2024/01/23	1	179.50	1	178.50	179.50	0	4,318	0.00%
2024/01/22	1.6	179.31	0	0.00	179.50	1.6	4,396	0.04%
2024/01/19	1	174.51	1	175.45	175.50	0	4,512	0.00%
2024/01/18	0	0.00	2	171.50	172.50	-2	4,585	-0.04%
2024/01/17	10	173.55	2.1	172.38	172.50	7.9	4,637	0.17%
2024/01/16	7.1	177.32	14	177.64	177.50	-6.9	4,672	-0.15%
2024/01/15	0	182.00	0	0.00	182.50	0	4,718	0.00%
2024/01/12	0	0.00	3	180.50	180.00	-3	4,792	-0.06%
2024/01/11	0	0.00	13	182.81	184.00	-13	4,915	-0.26%
2024/01/09	0	182.50	6	182.33	182.00	-6	4,919	-0.12%
2024/01/05	1	183.02	1	185.50	184.50	0	4,950	0.00%
2024/01/04	23.5	184.18	16	190.16	183.00	7.5	4,935	0.15%
2024/01/02	1	193.00	1	194.50	193.50	0	4,860	0.00%
2023/12/29	0	0.00	1	193.50	194.50	-1	4,868	-0.02%
2023/12/28	4	193.00	1.1	193.00	192.50	2.9	4,892	0.06%
2023/12/27	2.2	198.91	1	196.50	196.50	1.2	4,874	0.02%
2023/12/26	2	196.75	3	195.33	197.00	-1	4,828	-0.02%
2023/12/25	0	193.50	2	193.75	192.50	-2	4,823	-0.04%
2023/12/22	3.1	193.32	4	194.25	194.50	-0.9	4,819	-0.02%
2023/12/21	1	191.00	1	192.00	192.50	0	4,830	0.00%
2023/12/20	3	191.50	2	192.25	191.50	1	4,828	0.02%
2023/12/19	0.1	191.50	5	192.30	191.50	-4.9	4,825	-0.10%
2023/12/18	3	194.66	1	196.50	193.50	2	4,828	0.04%
2023/12/15	4	195.50	4	196.13	196.50	0	4,818	0.00%
2023/12/14	2.1	193.05	2.1	195.18	193.00	0	4,797	0.00%
2023/12/13	2.1	191.59	10.2	193.21	191.00	-8.1	4,784	-0.17%
2023/12/12	1	193.99	2	193.50	194.50	-1	4,793	-0.02%
2023/12/11	0	192.00	17	194.50	191.00	-17	4,781	-0.36%
2023/12/08	0.1	194.02	0	0.00	193.50	0.1	4,776	0.00%
2023/12/07	3.1	195.64	0	0.00	193.50	3.1	4,768	0.07%
2023/12/06	1.4	195.75	2	194.50	195.50	-0.6	4,769	-0.01%
2023/12/05	17.1	200.14	1	200.00	198.00	16.1	4,730	0.34%
2023/12/04	3	206.00	2.1	207.52	205.00	0.9	4,664	0.02%
2023/12/01	6	205.92	4.1	206.75	205.00	1.9	4,661	0.04%
2023/11/30	6	205.83	1	205.01	205.00	5	4,703	0.11%
2023/11/29	2	206.50	11	207.64	208.00	-9	4,676	-0.19%
2023/11/28	5.1	204.51	0	0.00	204.00	5.1	4,681	0.11%
2023/11/27	13	206.81	12	208.79	204.00	1	4,723	0.02%
2023/11/24	4	204.63	3	205.17	205.00	1	4,718	0.02%
2023/11/22	13.2	207.09	5	208.60	204.50	8.2	4,667	0.18%
2023/11/21	17.1	206.12	3	206.17	205.50	14.1	4,608	0.31%
2023/11/20	2.1	206.52	2	207.00	206.00	0.1	4,561	0.00%
2023/11/17	4.1	207.49	4.4	207.06	206.50	-0.4	4,525	-0.01%
2023/11/16	33.4	218.02	31	212.89	211.50	2.4	4,449	0.05%
2023/11/15	36.4	214.93	31.4	214.36	214.00	5	4,358	0.12%
2023/11/14	56.3	211.19	58	210.96	211.50	-1.7	4,298	-0.04%
2023/11/13	29	220.17	30	218.55	218.00	-1	4,157	-0.02%
2023/11/10	104.5	238.27	162.8	241.78	220.50	-58.3	3,987	-1.46%	大買/大賣/
2023/11/09	22.4	227.90	28.1	229.67	230.50	-5.8	3,300	-0.18%
2023/11/08	20.9	224.50	24.8	223.87	226.50	-3.9	3,149	-0.12%
2023/11/07	1	214.00	5.2	215.58	217.50	-4.2	2,710	-0.16%
2023/11/06	3	193.17	2	196.25	198.00	1	2,615	0.04%
2023/11/03	10.1	193.10	10	193.75	193.00	0.1	2,610	0.00%
2023/11/02	1.1	195.76	3	192.67	192.00	-1.9	2,602	-0.07%
2023/11/01	25.1	197.35	23	195.57	195.50	2.1	2,578	0.08%
2023/10/31	27.3	201.49	26.1	196.24	196.00	1.2	2,560	0.05%
2023/10/30	8.5	198.18	6	201.33	198.00	2.5	2,538	0.10%
2023/10/27	43	198.36	37.1	201.43	203.50	5.9	2,469	0.24%
2023/10/26	43	196.35	25.1	194.67	197.00	17.9	2,330	0.77%
2023/10/25	26	195.06	28.7	194.41	194.50	-2.7	2,262	-0.12%
2023/10/24	17.1	188.76	11.1	190.98	189.50	5.9	2,193	0.27%
2023/10/23	4	190.25	4	190.25	189.00	0	2,128	0.00%
2023/10/20	6.5	186.55	4.5	184.63	183.50	2	2,068	0.10%
2023/10/19	4	186.38	5	188.90	190.50	-1	1,999	-0.05%
2023/10/18	4	177.11	1	175.50	175.00	3	1,914	0.16%
2023/10/17	2.4	181.15	4	180.13	180.00	-1.6	1,942	-0.08%
2023/10/16	2.9	180.95	0	0.00	181.50	2.9	1,970	0.15%
2023/10/13	1.3	173.35	0	0.00	173.50	1.3	1,970	0.07%
2023/10/12	1	176.00	0.3	175.50	176.00	0.7	2,041	0.03%
2023/10/11	0	0.00	1	176.00	176.50	-1	2,082	-0.05%
2023/10/06	0	176.50	0	0.00	176.50	0	2,150	0.00%
2023/10/05	2	171.50	1	173.00	174.00	1	2,162	0.05%
2023/10/04	2.1	169.71	1.6	169.25	168.50	0.5	2,161	0.02%
2023/10/03	4	175.37	1	172.50	172.00	3	2,159	0.14%
2023/10/02	1	174.50	1	175.50	176.50	0	2,162	0.00%
2023/09/28	1	173.50	2	175.75	174.50	-1	2,192	-0.05%
2023/09/27	0	0.00	0.5	175.50	177.00	-0.5	2,192	-0.02%
2023/09/26	1	175.00	0	0.00	173.50	1	2,207	0.05%
2023/09/25	0.2	179.00	0	0.00	178.50	0.2	2,234	0.01%
2023/09/22	3.1	174.55	0	0.00	176.50	3.1	2,249	0.14%
2023/09/21	0	0.00	0.5	177.17	176.50	-0.5	2,291	-0.02%
2023/09/20	2	180.00	1	179.50	179.50	1	2,317	0.04%
2023/09/19	0	0.00	2.7	182.47	181.00	-2.7	2,392	-0.11%
2023/09/18	3	185.00	0	0.00	185.00	3	2,399	0.13%
2023/09/15	1.1	185.55	2.2	186.93	186.00	-1.1	2,417	-0.04%
2023/09/14	3.3	182.19	0	0.00	183.00	3.3	2,393	0.14%
2023/09/13	0.1	179.00	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0.7	180.15	0	0.00	180.50	0.7	2,467	0.03%
2023/09/11	0	0.00	1	181.50	179.00	-1	2,517	-0.04%
2023/09/08	1.4	176.86	1	176.50	179.00	0.4	2,525	0.02%
2023/09/07	1.1	177.68	1	178.50	177.50	0.1	2,525	0.00%
2023/09/06	2.4	178.97	4	178.13	179.00	-1.7	2,527	-0.07%
2023/09/05	9.6	187.63	4	191.63	181.50	5.6	2,517	0.22%
2023/09/04	6.1	194.98	8	194.75	195.00	-1.9	2,459	-0.08%
2023/09/01	3	196.33	2	198.00	195.00	1	2,466	0.04%
2023/08/31	5	199.40	5	200.60	198.50	0	2,460	0.00%
2023/08/30	4	196.26	9	194.72	198.00	-5	2,432	-0.20%
2023/08/29	1	188.00	2	187.22	188.00	-1	2,446	-0.04%
2023/08/28	1	183.50	2	182.00	182.50	-1	2,446	-0.04%
2023/08/25	2.6	181.53	0.1	181.50	181.50	2.5	2,464	0.10%
2023/08/24	5.2	182.06	3	182.33	181.00	2.2	2,472	0.09%
2023/08/23	2.7	182.37	0	0.00	182.00	2.7	2,485	0.11%
2023/08/22	1.2	183.65	0.2	188.00	183.50	1	2,514	0.04%
2023/08/18	0.4	185.55	0	188.00	184.00	0.4	2,517	0.01%
2023/08/17	7.7	186.68	9	185.28	186.50	-1.3	2,536	-0.05%
2023/08/16	7	185.57	6.1	186.56	186.50	0.9	2,565	0.03%
2023/08/15	5.2	180.17	7	179.93	181.00	-1.8	2,577	-0.07%
2023/08/14	7.1	174.86	5	175.80	175.50	2.1	2,569	0.08%
2023/08/11	2.4	185.02	2	185.25	184.50	0.4	2,529	0.01%
2023/08/10	0.1	184.00	2.4	183.91	183.50	-2.3	2,549	-0.09%
2023/08/09	1	181.50	3	185.00	184.00	-2	2,603	-0.08%
2023/08/08	4.2	186.27	0	0.00	184.00	4.2	2,733	0.15%
2023/08/07	0.3	189.17	0	0.00	188.00	0.3	2,748	0.01%
2023/08/04	0.7	190.00	1	188.50	192.00	-0.3	2,751	-0.01%
2023/08/02	4.3	190.41	1	193.50	189.00	3.3	2,769	0.12%
2023/08/01	5	194.50	11.9	195.80	194.50	-6.9	2,774	-0.25%
2023/07/31	2.3	195.89	0.7	195.00	194.00	1.7	2,788	0.06%
2023/07/28	4.1	198.10	2	197.25	198.50	2.1	2,811	0.07%
2023/07/27	1.1	200.14	1	203.00	200.00	0.1	2,815	0.00%
2023/07/26	0	203.50	1	203.00	200.50	-1	2,866	-0.03%
2023/07/25	2	205.25	3	206.33	206.50	-1	2,920	-0.03%
2023/07/24	2	202.25	2.1	204.95	203.50	-0.1	2,952	0.00%
2023/07/21	17.1	209.60	11	209.00	205.00	6.1	3,004	0.20%
2023/07/20	34	209.87	42	207.76	211.00	-8	3,059	-0.26%
2023/07/19	6.1	208.42	7	208.43	208.00	-0.9	3,080	-0.03%
2023/07/18	8	205.38	1	206.00	202.50	7	3,198	0.22%
2023/07/17	7	210.21	5	210.50	210.00	2	3,305	0.06%
2023/07/14	2.1	195.40	2.5	196.60	198.00	-0.4	3,325	-0.01%
2023/07/13	6.1	198.48	6.6	194.69	192.50	-0.4	3,351	-0.01%
2023/07/12	2	203.00	52	204.81	202.00	-50	3,306	-1.51%
2023/07/11	1	207.49	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	210.98	1	213.50	208.00	0	3,550	0.00%
2023/07/07	2	205.25	3	206.50	205.00	-1	3,550	-0.03%
2023/07/06	3.1	207.84	1	205.50	206.00	2.1	3,553	0.06%
2023/07/05	1	209.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	2	210.75	4	212.63	210.00	-2	3,591	-0.06%
2023/07/03	3	211.33	3	211.33	212.00	0	3,680	0.00%
2023/06/30	8	217.12	7	221.07	216.00	1	3,717	0.03%
2023/06/29	9	220.89	9	222.67	220.00	0	3,780	0.00%
2023/06/28	2	220.75	1	220.50	219.50	1	3,832	0.03%
2023/06/27	5	219.00	9	222.44	220.00	-4	3,894	-0.10%
2023/06/26	4	209.88	2	208.50	209.50	2	3,882	0.05%
2023/06/21	4	212.13	0	0.00	210.00	4	3,958	0.10%
2023/06/20	7	216.14	36	215.82	215.50	-29	4,064	-0.71%
2023/06/19	37	218.34	3	219.16	216.00	34	4,100	0.83%
2023/06/16	0.1	217.41	2.1	215.33	216.00	-1.9	4,113	-0.05%
2023/06/15	16	233.63	3	232.50	230.50	13	4,089	0.32%
2023/06/14	4	242.75	7	240.21	236.50	-3	4,092	-0.07%
2023/06/13	5	241.00	5	242.50	240.00	0	4,160	0.00%
2023/06/12	5	239.90	2	239.00	241.00	3	4,192	0.07%
2023/06/09	1	235.50	0	0.00	239.00	1	4,250	0.02%
2023/06/08	3	237.17	3	233.67	233.50	0	4,314	0.00%
2023/06/07	6	241.17	5	240.00	240.00	1	4,362	0.02%
2023/06/06	2.1	237.71	4	239.13	239.50	-1.9	4,371	-0.04%
2023/06/05	61	241.14	11	239.32	236.00	50	4,402	1.14%
2023/06/02	7.1	238.94	21	238.71	239.50	-13.9	4,415	-0.31%
2023/06/01	1.1	228.11	2.3	228.78	228.00	-1.2	4,446	-0.03%
2023/05/31	3	228.67	3	226.67	230.50	0	4,504	0.00%
2023/05/30	3	224.00	1	225.50	223.00	2	4,564	0.04%
2023/05/29	2	224.75	1	221.00	224.50	1	4,590	0.02%
2023/05/26	1.5	220.96	3	219.33	220.50	-1.5	4,667	-0.03%
2023/05/25	2.2	226.47	3	225.67	225.00	-0.9	4,705	-0.02%
2023/05/24	7.1	229.28	7	231.21	228.50	0.1	4,820	0.00%
2023/05/23	15.3	230.50	13	230.23	232.00	2.3	4,877	0.05%
2023/05/22	3	228.83	7	230.29	228.50	-4	5,161	-0.08%
2023/05/19	4	223.75	5	226.20	223.50	-1	5,168	-0.02%
2023/05/18	1.1	230.43	3	228.83	227.00	-2	5,181	-0.04%
2023/05/17	4.1	228.73	4	229.13	229.00	0.1	5,214	0.00%
2023/05/16	0.1	226.00	1.3	225.58	226.00	-1.2	5,274	-0.02%
2023/05/15	1.1	223.29	0	0.00	221.00	1.1	5,360	0.02%
2023/05/12	20.4	224.06	12	229.79	224.00	8.4	5,465	0.15%
2023/05/11	1.2	238.32	2	240.00	237.00	-0.8	5,589	-0.01%
2023/05/10	3	241.50	2	241.50	242.50	1	5,879	0.02%
2023/05/09	1.1	240.86	0	0.00	239.50	1.1	6,013	0.02%
2023/05/08	2.1	241.71	0	0.00	239.50	2.1	6,142	0.03%
2023/05/05	2.1	249.07	1	247.50	245.00	1.1	6,236	0.02%
2023/05/04	1	245.00	2	247.00	247.00	-1	6,290	-0.02%
2023/05/03	2	245.50	0	247.00	245.50	2	6,438	0.03%
2023/05/02	13	248.88	14.1	248.61	248.50	-1.1	6,613	-0.02%
2023/04/28	6	243.58	4	245.50	241.00	2	6,638	0.03%
2023/04/27	5.3	239.08	1	242.00	238.00	4.3	6,675	0.06%
2023/04/26	6.1	238.68	2	240.25	239.50	4.1	6,749	0.06%
2023/04/25	20.5	243.55	16	248.47	242.00	4.5	6,763	0.07%
2023/04/24	9.5	252.84	7	252.50	251.00	2.5	6,839	0.04%
2023/04/21	14.8	259.27	4	257.75	253.00	10.8	6,882	0.16%
2023/04/20	17.6	273.91	4	279.88	270.50	13.6	6,820	0.20%
2023/04/19	14	280.64	17.1	280.26	281.00	-3.1	6,745	-0.05%
2023/04/18	9	277.83	15	278.70	278.50	-6	6,702	-0.09%
2023/04/17	2	276.25	5	274.70	275.00	-3	6,722	-0.04%
2023/04/14	18	276.17	11.5	278.28	274.50	6.5	6,774	0.10%
2023/04/13	16	280.19	34.8	278.12	279.00	-18.8	6,768	-0.28%
2023/04/12	4.2	269.79	6	270.00	270.00	-1.8	6,699	-0.03%
2023/04/11	6	267.17	8	267.88	267.00	-2	6,935	-0.03%
2023/04/10	13	268.77	7.2	272.11	267.50	5.8	7,068	0.08%
2023/04/07	12	272.63	9	271.89	272.50	3	7,142	0.04%
2023/04/06	7	271.64	8	272.94	271.50	-1	7,293	-0.01%
2023/03/31	10.2	270.37	65.1	271.95	267.00	-54.9	7,420	-0.74%
2023/03/30	14	269.86	10.1	270.38	270.50	3.9	7,521	0.05%
2023/03/29	11	268.64	12.1	269.13	270.50	-1.1	7,523	-0.01%
2023/03/28	15	265.80	16	263.94	261.50	-1	7,530	-0.01%
2023/03/27	61	269.02	45	269.73	269.00	16	7,510	0.21%
2023/03/24	11.5	266.11	11	267.18	269.00	0.5	7,561	0.01%
2023/03/23	9.2	265.26	9.7	263.86	261.50	-0.6	7,602	-0.01%
2023/03/22	37	259.80	7	259.71	260.50	30	7,652	0.39%
2023/03/21	13	255.54	14	255.79	254.50	-1	7,735	-0.01%
2023/03/20	0	0.00	1	254.50	254.50	-1	7,799	-0.01%
2023/03/17	6	251.58	3	253.00	254.00	3	7,964	0.04%
2023/03/16	11.1	251.73	9	257.72	250.50	2.1	8,051	0.03%
2023/03/15	6	258.58	7	259.57	260.00	-1	8,245	-0.01%
2023/03/14	10	256.05	10.4	254.54	253.50	-0.4	8,611	0.00%
2023/03/13	6	252.50	2	255.00	256.50	4	8,663	0.05%
2023/03/10	16.6	259.89	6	263.25	258.50	10.6	8,801	0.12%
2023/03/09	7.1	264.42	7.1	265.14	264.00	0	8,933	0.00%
2023/03/08	9.2	266.69	7	265.50	264.00	2.2	9,027	0.02%
2023/03/07	8.2	269.84	5	267.90	267.00	3.2	9,226	0.03%
2023/03/06	12.1	266.17	11.1	267.94	269.50	1	9,523	0.01%
2023/03/03	9.2	269.22	11.2	267.47	267.00	-2.1	9,807	-0.02%
2023/03/02	11.3	271.00	11	271.55	270.50	0.3	10,128	0.00%
2023/03/01	4.3	262.52	3	261.67	261.00	1.3	10,406	0.01%
2023/02/24	14	261.46	7	260.14	262.00	7	10,537	0.07%
2023/02/23	7.2	266.39	2	267.00	266.50	5.2	10,644	0.05%
2023/02/22	13.3	268.09	10	270.75	266.00	3.3	10,847	0.03%
2023/02/21	16.2	276.76	4.1	277.37	276.00	12.1	10,908	0.11%
2023/02/20	23.1	287.25	50	294.68	280.00	-26.9	10,971	-0.25%
2023/02/17	6.1	276.84	3	275.67	275.50	3.1	10,752	0.03%
2023/02/16	9.1	276.34	9.3	276.56	276.00	-0.2	10,823	0.00%
2023/02/15	9	273.11	10	271.60	271.50	-1	11,086	-0.01%
2023/02/14	10	275.90	23	275.30	271.00	-13	11,150	-0.12%
2023/02/13	25.1	286.02	7.1	285.99	278.00	18.1	11,115	0.16%
2023/02/10	33	285.86	42.2	287.21	290.00	-9.2	11,131	-0.08%
2023/02/09	49.2	288.73	58.1	286.87	284.00	-9	11,049	-0.08%
2023/02/08	46.6	286.22	55.1	285.78	288.00	-8.6	10,875	-0.08%
2023/02/07	11	271.14	12	270.33	273.00	-1	10,684	-0.01%
2023/02/06	8	268.00	6	266.50	265.00	2	10,695	0.02%
2023/02/03	8.1	266.59	9.1	265.24	263.00	-1	10,683	-0.01%
2023/02/02	6.1	263.61	5.1	266.48	264.50	1	10,651	0.01%
2023/02/01	16	265.56	12	264.92	260.50	4	10,761	0.04%
2023/01/31	14	258.96	16.4	263.46	269.00	-2.4	10,777	-0.02%
2023/01/30	3	246.33	8.1	248.73	250.50	-5.1	10,740	-0.05%
2023/01/17	16.1	242.75	13	242.77	244.50	3.1	10,783	0.03%
2023/01/16	10	237.35	11.1	238.78	241.00	-1.1	10,750	-0.01%
2023/01/13	4	228.50	8	229.31	232.00	-4	10,720	-0.04%
2023/01/12	14.5	228.48	5	229.40	226.50	9.5	10,813	0.09%
2023/01/11	7.1	238.93	14.1	241.47	237.00	-7	10,723	-0.07%
2023/01/10	17.2	239.89	9	240.00	238.00	8.2	10,760	0.08%
2023/01/09	3	246.17	4	246.13	245.00	-1	10,832	-0.01%
2023/01/06	8.1	241.79	5	240.70	241.50	3.1	10,935	0.03%
2023/01/05	8.1	243.98	10.1	242.55	240.00	-2.1	11,118	-0.02%
2023/01/04	4.2	245.02	3	241.00	240.00	1.2	11,199	0.01%
2023/01/03	14	245.00	14	244.82	244.50	0	11,324	0.00%
2022/12/30	12.1	246.96	13	248.46	245.50	-0.9	11,476	-0.01%
2022/12/29	27.6	245.97	17	244.38	243.00	10.6	11,646	0.09%
2022/12/28	12.1	264.56	13	262.12	257.00	-1	11,562	-0.01%
2022/12/27	14.1	258.17	17	258.59	264.50	-2.9	11,544	-0.02%
2022/12/26	20.3	263.54	15	260.13	258.00	5.3	11,625	0.05%
2022/12/23	31	260.82	24	260.17	259.50	7	11,716	0.06%
2022/12/22	21	251.55	32	257.56	262.50	-11	11,692	-0.09%
2022/12/21	16	241.38	7.4	239.05	239.00	8.6	11,701	0.07%
2022/12/20	21.6	239.86	54	241.54	236.50	-32.5	11,919	-0.27%
2022/12/19	19	242.76	20	243.18	241.50	-1	12,043	-0.01%
2022/12/16	15.5	245.00	12.2	246.54	243.00	3.3	12,263	0.03%
2022/12/15	22.5	249.64	10	253.55	247.00	12.5	12,360	0.10%
2022/12/14	27.1	252.75	18.6	254.05	259.00	8.5	12,351	0.07%
2022/12/13	13.3	259.64	7	258.14	253.50	6.3	12,268	0.05%
2022/12/12	5.1	256.41	5	257.80	257.00	0.1	12,371	0.00%
2022/12/09	14.5	262.66	15	262.17	260.00	-0.5	12,416	0.00%
2022/12/08	28.1	269.07	14.7	270.68	267.00	13.4	12,636	0.11%
2022/12/07	33	275.33	39.2	276.84	275.00	-6.2	12,518	-0.05%
2022/12/06	73.3	292.99	75.1	294.99	279.00	-1.8	12,241	-0.01%
2022/12/05	18	294.92	22.2	295.80	297.00	-4.2	11,852	-0.04%
2022/12/02	27.4	296.94	39	298.83	294.50	-11.6	11,746	-0.10%
2022/12/01	39	292.32	45	292.22	291.50	-6	11,544	-0.05%
2022/11/30	11.1	287.05	7	288.57	286.00	4.1	11,421	0.04%
2022/11/29	35.4	288.25	37.1	287.45	287.00	-1.8	11,327	-0.02%
2022/11/28	64	288.68	48.7	294.65	295.00	15.3	11,112	0.14%
2022/11/25	47.2	289.83	99.7	292.65	281.00	-52.5	10,804	-0.49%
2022/11/24	88.3	289.49	24	287.65	290.00	64.3	10,449	0.62%
2022/11/23	19	275.47	77.2	284.92	289.50	-58.2	10,134	-0.57%
2022/11/22	38	269.20	31	267.13	263.50	7	9,856	0.07%
2022/11/21	41	273.84	36.2	274.68	272.00	4.9	9,850	0.05%
2022/11/18	43.1	269.26	53.2	269.51	275.00	-10.1	10,149	-0.10%
2022/11/17	27.7	260.73	17.2	260.38	259.00	10.5	10,200	0.10%
2022/11/16	33.2	254.22	38.1	255.31	256.50	-5	10,018	-0.05%
2022/11/15	17	251.94	10.1	250.96	249.50	7	9,875	0.07%
2022/11/14	9.2	251.03	6.9	251.84	250.00	2.4	9,882	0.02%
2022/11/11	36	256.99	56.1	256.44	252.50	-20.1	9,777	-0.21%
2022/11/10	24.1	246.84	13	248.46	243.00	11.1	9,480	0.12%
2022/11/09	15	244.97	5	243.20	243.50	10	9,408	0.11%
2022/11/08	30	250.85	26	248.67	243.00	4	9,350	0.04%
2022/11/07	11	247.14	10	247.60	246.00	1	9,252	0.01%
2022/11/04	18	247.28	19.5	247.15	247.50	-1.5	9,160	-0.02%
2022/11/03	17.7	243.94	19.4	245.35	246.00	-1.7	9,077	-0.02%
2022/11/02	16.1	241.40	20.1	241.52	242.00	-4	8,948	-0.04%
2022/11/01	17.1	236.85	28	238.09	239.50	-11	8,813	-0.12%
2022/10/31	14	228.71	17	229.85	228.00	-3	8,684	-0.03%
2022/10/28	20.4	227.54	16	226.38	223.50	4.4	8,605	0.05%
2022/10/27	25.6	224.36	28.1	219.89	232.00	-2.5	8,456	-0.03%
2022/10/26	7	207.07	14	208.71	211.00	-7	8,310	-0.08%
2022/10/25	5.1	213.69	5	212.60	210.50	0.1	8,172	0.00%
2022/10/24	7	218.14	0	0.00	216.00	7	8,071	0.09%
2022/10/21	6	221.33	12	217.17	215.00	-6	8,033	-0.07%
2022/10/20	18.1	223.85	23	224.76	227.50	-5	7,981	-0.06%
2022/10/19	22	236.00	10	232.15	231.50	12	7,930	0.15%
2022/10/18	29.1	241.72	18	237.06	235.00	11.1	8,021	0.14%
2022/10/17	11	232.73	9	238.43	239.00	2	7,948	0.02%
2022/10/14	35.2	245.39	41	245.13	243.50	-5.8	7,828	-0.07%
2022/10/13	51.1	245.56	66	235.02	234.50	-14.9	7,680	-0.19%
2022/10/12	42	247.25	45	248.50	252.00	-3	7,490	-0.04%
2022/10/11	45	251.49	39.1	248.57	244.50	6	7,338	0.08%
2022/10/07	54.3	261.07	56	258.20	257.00	-1.7	7,142	-0.02%
2022/10/06	42	257.18	47.1	257.64	259.50	-5.1	6,921	-0.07%
2022/10/05	21.5	242.19	31	246.34	245.50	-9.5	6,664	-0.14%
2022/10/04	45	239.67	21	239.55	240.00	24	6,523	0.37%
2022/10/03	28.1	244.38	25	237.40	233.50	3.1	6,429	0.05%
2022/09/30	30.2	243.98	22	246.61	252.50	8.2	6,262	0.13%
2022/09/29	9.1	242.90	13.3	245.49	248.50	-4.2	6,058	-0.07%
2022/09/28	18	231.06	56	232.70	226.00	-38	6,101	-0.62%
2022/09/27	29.1	238.64	29.1	237.77	242.50	0	5,982	0.00%
2022/09/26	40.2	255.63	40	253.36	245.50	0.2	5,789	0.00%
2022/09/23	41.1	264.79	47	264.26	267.00	-5.9	5,652	-0.10%
2022/09/22	14.1	255.83	13	256.31	259.50	1.1	5,536	0.02%
2022/09/21	22.5	255.37	13	256.54	256.00	9.5	5,413	0.18%
2022/09/20	50.1	259.06	13	260.00	260.00	37.1	5,457	0.68%
2022/09/19	36.3	260.36	82	263.32	260.50	-45.8	5,550	-0.82%
2022/09/16	4.4	274.80	10	274.85	271.50	-5.6	5,538	-0.10%
2022/09/15	44.2	288.25	12	289.67	272.50	32.2	5,476	0.59%
2022/09/14	0	0.00	2	292.25	293.50	-2	5,213	-0.04%
2022/09/13	7	286.79	1	286.50	285.00	6	5,377	0.11%
2022/09/12	4	283.50	6	290.25	291.50	-2	5,613	-0.04%
2022/09/08	24	281.46	1	280.00	284.50	23	5,739	0.40%
2022/09/07	3	269.00	0.1	264.50	278.00	2.9	5,901	0.05%
2022/09/06	2	273.75	47.6	258.70	268.50	-45.6	6,023	-0.76%
2022/09/05	7	284.93	0	288.00	277.50	7	5,984	0.12%
2022/09/02	1	288.50	1.1	293.91	290.00	-0.1	6,020	0.00%
2022/09/01	0	0.00	6.1	300.08	298.00	-6.1	6,041	-0.10%
2022/08/31	0	0.00	9.2	297.98	296.00	-9.2	6,113	-0.15%
2022/08/30	15.1	280.03	8.1	280.02	283.50	7.1	6,091	0.12%
2022/08/29	6.2	283.46	3.5	283.62	284.00	2.6	6,049	0.04%
2022/08/26	34	272.28	7.2	285.38	284.00	26.8	6,011	0.45%
2022/08/25	35.4	252.55	43.1	252.90	260.00	-7.7	5,879	-0.13%
2022/08/24	34.1	240.87	55.2	239.78	242.50	-21.1	5,411	-0.39%
2022/08/19	12	178.67	14	180.25	182.50	-2	5,540	-0.04%
2022/08/18	4	171.63	2	172.75	172.50	2	5,483	0.04%
2022/08/17	4	170.50	6	172.58	170.00	-2	5,480	-0.04%
2022/08/16	13	174.12	6	174.33	172.00	7	5,474	0.13%
2022/08/15	4	173.13	6	172.58	173.50	-2	5,445	-0.04%
2022/08/12	14	173.18	6	171.42	171.00	8	5,465	0.15%
2022/08/11	3	170.17	5	170.30	169.50	-2	5,443	-0.04%
2022/08/10	8	171.06	5	171.20	169.00	3	5,476	0.05%
2022/08/09	2	170.50	0	0.00	170.50	2	5,486	0.04%
2022/08/08	4	170.63	1	170.50	171.00	3	5,499	0.05%
2022/08/05	2	175.50	4	173.88	175.50	-2	5,508	-0.04%
2022/08/04	3	170.00	2	171.00	170.50	1	5,515	0.02%
2022/08/03	5	170.50	5	170.90	171.00	0	5,501	0.00%
2022/08/02	1	173.57	4	178.13	174.50	-3	5,476	-0.05%
2022/08/01	0.1	184.00	6	183.00	183.50	-6	5,417	-0.11%
2022/07/29	31	188.66	29.2	191.01	188.50	1.8	5,399	0.03%
2022/07/28	12	189.71	14	187.86	189.00	-2	5,378	-0.04%
2022/07/27	5	185.60	5	185.00	186.00	0	5,356	0.00%
2022/07/26	12	189.79	44.1	186.92	186.00	-32.1	5,374	-0.60%
2022/07/25	21	192.81	15	193.57	191.50	6	5,264	0.11%
2022/07/22	8	184.94	11	186.09	186.00	-3	5,086	-0.06%
2022/07/21	33	179.11	18	179.17	183.00	15	5,044	0.30%
2022/07/20	3	175.00	1	174.50	175.00	2	5,017	0.04%
2022/07/19	4	173.13	2	176.00	172.50	2	5,040	0.04%
2022/07/18	5	171.00	2	169.50	170.50	3	5,130	0.06%
2022/07/15	1	168.50	1	169.50	167.00	0	5,191	0.00%
2022/07/14	12	169.33	17	167.47	169.50	-5	5,183	-0.10%
2022/07/13	1	170.50	1	169.50	168.00	0	5,179	0.00%
2022/07/12	9.1	168.42	9	166.56	165.50	0.1	5,165	0.00%
2022/07/11	5	169.30	2	170.25	170.00	3	5,144	0.06%
2022/07/08	6	169.00	6	169.25	168.00	0	5,123	0.00%
2022/07/07	3	167.33	4	164.13	168.50	-1	5,106	-0.02%
2022/07/06	63.2	176.62	54.1	170.24	167.00	9.1	5,043	0.18%
2022/07/05	7	169.93	4	170.50	174.00	3	4,805	0.06%
2022/07/04	7	162.14	11	158.77	158.50	-4	4,743	-0.08%
2022/07/01	21	174.69	22	173.48	169.00	-1	4,661	-0.02%
2022/06/30	25.1	185.84	122	180.76	175.50	-96.9	4,584	-2.11%	大賣/
2022/06/29	15	191.77	12	192.91	194.00	3	4,421	0.07%
2022/06/28	18	194.89	13	192.42	188.50	5	4,393	0.11%
2022/06/27	29	203.26	18	203.56	203.00	11	4,263	0.26%
2022/06/24	23	208.35	22.2	204.48	210.00	0.8	4,158	0.02%
2022/06/23	8.3	198.42	9	198.44	197.00	-0.7	3,977	-0.02%
2022/06/22	51.1	199.75	9.1	198.74	197.00	42	3,908	1.07%
2022/06/21	11	199.14	21.1	198.67	200.00	-10.1	3,759	-0.27%
2022/06/20	73.2	197.48	36	193.90	189.50	37.2	3,582	1.04%
2022/06/17	11	192.41	10.2	192.55	194.00	0.8	3,349	0.03%
2022/06/16	26.1	191.50	29	191.19	192.00	-2.9	3,257	-0.09%
2022/06/15	54	179.16	23.2	181.69	180.50	30.8	3,170	0.97%
2022/06/14	6	170.42	4	170.00	172.00	2	3,083	0.06%
2022/06/13	5	174.30	27	174.43	172.00	-22	3,072	-0.72%
2022/06/10	9	181.33	3	183.83	180.50	6	3,038	0.20%
2022/06/09	23	179.52	8	180.81	181.00	15	3,000	0.50%
2022/06/08	9	172.78	3	173.17	171.50	6	2,908	0.21%
2022/06/07	1	171.50	4	172.25	171.50	-3	2,923	-0.10%
2022/06/06	9.1	175.97	0	0.00	175.00	9.1	2,920	0.31%
2022/06/02	4	183.50	5	181.90	181.00	-1	2,907	-0.03%
2022/06/01	4.5	185.56	5	186.20	183.50	-0.5	2,916	-0.02%
2022/05/31	3	184.67	10	185.20	189.50	-7	2,896	-0.24%
2022/05/27	13	183.62	10	182.70	184.00	3	2,481	0.12%
2022/05/26	4	182.13	9	183.06	181.00	-5	2,461	-0.20%
2022/05/24	3	177.17	1	177.50	176.50	2	2,455	0.08%
2022/05/23	15	180.63	11.1	180.24	180.00	3.9	2,449	0.16%
2022/05/20	0.1	181.00	0	0.00	180.50	0.1	2,465	0.00%
2022/05/19	5.5	178.09	6	177.08	177.50	-0.5	2,435	-0.02%
2022/05/18	3	179.50	2	181.75	181.50	1	2,433	0.04%
2022/05/17	4.1	182.60	1	179.50	180.00	3.1	2,431	0.13%
2022/05/16	9	185.17	0	0.00	184.50	9	2,447	0.37%
2022/05/13	0.1	186.00	1	186.50	185.00	-1	2,439	-0.04%
2022/05/12	2	189.25	1	189.00	187.00	1	2,418	0.04%
2022/05/11	1	186.00	2	187.25	187.00	-1	2,398	-0.04%
2022/05/10	0	0.00	2	185.00	186.00	-2	2,394	-0.08%
2022/05/09	2.1	191.29	0	0.00	190.00	2.1	2,385	0.09%
2022/05/06	1	195.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	2	202.25	2	200.50	199.00	0	2,415	0.00%
2022/05/04	2.1	202.40	1	200.50	201.50	1.1	2,433	0.05%
2022/05/03	7	206.00	8.1	203.58	200.50	-1	2,428	-0.04%
2022/04/29	10	197.80	16	199.00	194.50	-6	2,379	-0.25%
2022/04/28	2	195.25	3	195.00	196.00	-1	2,374	-0.04%
2022/04/27	17	191.85	32	192.56	196.00	-15	2,378	-0.63%
2022/04/26	20.1	198.00	5	196.10	196.50	15.1	2,361	0.64%
2022/04/25	20	205.30	9	201.67	199.00	11	2,342	0.47%
2022/04/22	29	212.41	30	213.57	207.50	-1	2,314	-0.04%
2022/04/21	11	203.41	12.7	211.93	216.50	-1.7	2,211	-0.08%
2022/04/20	3	197.50	1	196.50	197.00	2	2,144	0.09%
2022/04/19	6	199.67	0	0.00	197.50	6	2,158	0.28%
2022/04/18	4.2	201.10	4	199.25	198.50	0.2	2,163	0.01%
2022/04/15	2.7	199.63	1	200.00	198.50	1.7	2,158	0.08%
2022/04/14	1.3	203.19	1	203.50	200.50	0.3	2,180	0.01%
2022/04/13	2.3	200.43	2	201.50	201.00	0.3	2,187	0.01%
2022/04/12	2	202.00	0	0.00	200.50	2	2,175	0.09%
2022/04/11	3.3	203.78	2	202.50	201.00	1.3	2,163	0.06%
2022/04/08	1	208.50	4	208.25	207.00	-3	2,173	-0.14%
2022/04/07	4	211.38	3	207.33	208.50	1	2,188	0.05%
2022/04/06	3.1	207.48	1	210.00	210.00	2.1	2,174	0.10%
2022/04/01	2	214.50	4	212.63	211.00	-2	2,181	-0.09%
2022/03/31	13	218.77	1	216.00	214.50	12	2,174	0.55%
2022/03/30	11.1	228.65	0	0.00	228.00	11.1	2,120	0.52%
2022/03/29	4	232.75	5	236.10	233.50	-1	2,090	-0.05%
2022/03/28	6	225.92	10	223.20	223.00	-4	2,013	-0.20%
2022/03/25	5.1	228.07	4	224.75	223.00	1.1	2,011	0.05%
2022/03/24	1	227.52	5	227.40	226.00	-4	2,007	-0.20%
2022/03/23	7	231.36	1	227.00	227.00	6	2,052	0.29%
2022/03/22	3	228.67	2	229.00	229.50	1	2,050	0.05%
2022/03/21	10	233.90	12.2	228.90	226.50	-2.2	2,063	-0.10%
2022/03/18	10.2	222.82	8	227.50	228.50	2.2	2,096	0.10%
2022/03/17	13.1	209.40	10.1	212.60	220.50	3	2,031	0.15%
2022/03/16	5.1	200.07	25	201.90	200.50	-19.9	2,034	-0.98%
2022/03/15	4.1	203.75	1.1	201.18	200.50	3	2,025	0.15%
2022/03/14	3.2	210.18	2	210.50	209.50	1.2	2,071	0.06%
2022/03/11	2	211.50	3	210.50	211.00	-1	2,078	-0.05%
2022/03/10	7.1	216.10	5	216.70	216.00	2.1	2,128	0.10%
2022/03/09	4.2	214.83	1	212.50	212.00	3.2	2,133	0.15%
2022/03/08	4	219.86	3	218.83	214.50	1	2,144	0.05%
2022/03/07	10.1	229.75	2	225.79	224.50	8	2,176	0.37%
2022/03/04	4	241.00	0	0.00	241.00	4	2,213	0.18%
2022/03/03	3.1	250.00	2	249.25	247.00	1.1	2,353	0.04%
2022/03/02	2	250.75	2	251.75	252.50	0	2,472	0.00%
2022/03/01	8	250.00	6	251.50	251.50	2	2,671	0.07%
2022/02/25	3.5	245.71	4	247.38	247.50	-0.5	2,822	-0.02%
2022/02/24	8	248.00	0	0.00	241.50	8	2,928	0.27%
2022/02/23	2	257.00	4	258.25	258.00	-2	2,994	-0.07%
2022/02/22	4.1	258.83	1	253.00	253.50	3.1	3,072	0.10%
2022/02/21	6	258.42	4	260.63	259.50	2	3,182	0.06%
2022/02/18	1	258.50	6	260.00	259.00	-5	3,190	-0.16%
2022/02/17	11	257.01	6	255.42	255.50	5	3,189	0.16%
2022/02/16	9.1	253.05	8	255.25	259.00	1.1	3,164	0.03%
2022/02/15	1	246.50	1	248.00	242.50	0	3,162	0.00%
2022/02/14	1	244.49	1	246.50	243.00	0	3,164	0.00%
2022/02/11	3.1	246.58	9	245.50	245.50	-5.9	3,165	-0.19%
2022/02/10	1	257.00	1	251.50	251.00	0	3,173	0.00%
2022/02/09	19	255.11	3	257.17	255.00	16	3,201	0.50%
2022/02/08	1	250.50	11	252.00	258.00	-10	3,217	-0.31%
2022/02/07	10.1	241.70	14	243.21	246.00	-3.9	3,244	-0.12%
2022/01/26	12	238.25	18.4	233.25	239.00	-6.4	3,366	-0.19%
2022/01/25	0	0.00	2	233.75	229.50	-2	3,372	-0.06%
2022/01/24	1	233.50	1	233.50	237.00	0	3,368	0.00%
2022/01/21	4	241.63	1	239.50	239.50	3	3,372	0.09%
2022/01/20	11	246.86	11.1	251.11	245.50	-0.1	3,411	0.00%
2022/01/19	4	247.00	1	246.00	246.00	3	3,432	0.09%
2022/01/18	0	0.00	6	250.42	248.00	-6	3,445	-0.17%
2022/01/17	10.1	245.32	4	250.00	251.50	6.1	3,479	0.17%
2022/01/14	9	245.61	1	243.50	243.50	8	3,475	0.23%
2022/01/13	1.1	253.68	0	0.00	255.00	1.1	3,491	0.03%
2022/01/12	2	257.00	1	254.01	253.50	1	3,535	0.03%
2022/01/11	7	263.79	4	270.00	258.50	3	3,684	0.08%
2022/01/10	1.1	265.93	2	266.75	265.00	-1	3,884	-0.02%
2022/01/07	5	263.30	4	266.13	265.00	1	4,036	0.02%
2022/01/06	4.1	271.33	2	273.00	267.00	2.1	4,106	0.05%
2022/01/05	11	278.36	11.6	279.57	275.50	-0.6	4,098	-0.01%
2022/01/04	2	279.75	3	278.17	277.00	-1	4,171	-0.02%
2022/01/03	4	280.00	1	285.50	278.00	3	4,169	0.07%
2021/12/30	3	287.67	3	287.83	287.50	0	4,172	0.00%
2021/12/29	6	288.42	3	287.00	287.00	3	4,166	0.07%
2021/12/28	2	285.00	9	289.50	287.50	-7	4,165	-0.17%
2021/12/27	2.1	284.20	1	280.50	280.50	1.1	4,155	0.03%
2021/12/24	2	291.49	1	288.00	287.00	1	4,150	0.02%
2021/12/23	1	285.77	3	291.50	291.00	-2	4,139	-0.05%
2021/12/22	22	285.34	22	286.91	285.00	0	4,134	0.00%
2021/12/21	5	285.80	5	282.20	287.00	0	4,126	0.00%
2021/12/20	3	287.50	4.1	286.17	284.00	-1.1	4,100	-0.03%
2021/12/17	7	297.36	6	294.83	291.50	1	4,099	0.02%
2021/12/16	24	288.67	23	288.89	288.50	1	4,111	0.02%
2021/12/15	15	287.13	7	290.50	288.50	8	4,132	0.19%
2021/12/14	18.1	290.16	39.1	282.61	285.00	-21	4,111	-0.51%
2021/12/13	24.1	301.73	23.4	306.17	301.50	0.7	4,023	0.02%
2021/12/10	9	300.44	2	304.75	302.00	7	4,003	0.17%
2021/12/09	23.2	297.76	22	301.45	297.50	1.2	3,954	0.03%
2021/12/08	6	303.92	7	306.50	300.50	-1	3,946	-0.03%
2021/12/07	6	295.50	10	294.90	295.00	-4	3,877	-0.10%
2021/12/06	8	300.13	5	299.20	296.50	3	3,858	0.08%
2021/12/03	11	290.91	12	291.63	291.00	-1	3,806	-0.03%
2021/12/02	6	290.42	8	292.44	289.50	-2	3,796	-0.05%
2021/12/01	11	293.82	15	292.17	289.00	-4	3,773	-0.11%
2021/11/30	13	289.46	18	288.97	297.50	-5	3,724	-0.13%
2021/11/29	19.3	284.05	91	281.15	275.50	-71.7	3,654	-1.96%
2021/11/26	12.6	307.32	9	308.61	306.00	3.6	3,511	0.10%
2021/11/25	54	321.05	18	317.33	298.00	36	3,390	1.06%
2021/11/24	12	310.83	23.2	315.97	326.50	-11.2	3,206	-0.35%
2021/11/23	53.2	305.96	7	305.93	297.00	46.2	3,159	1.46%
2021/11/22	8	298.32	10.2	300.63	299.50	-2.1	3,066	-0.07%
2021/11/19	19	280.21	19	282.74	283.00	0	2,965	0.00%
2021/11/18	10	267.00	14.1	275.98	282.50	-4.1	2,880	-0.14%
2021/11/17	8	255.50	12.1	256.04	257.00	-4.1	2,743	-0.15%
2021/11/16	1	252.00	0	0.00	252.00	1	2,732	0.04%
2021/11/15	21	255.95	21	254.17	256.00	0	2,735	0.00%
2021/11/12	7	254.21	13	255.12	256.50	-6	2,734	-0.22%
2021/11/11	7.2	249.33	8	246.69	245.50	-0.9	2,711	-0.03%
2021/11/10	5	250.50	1	248.50	250.00	4	2,702	0.15%
2021/11/09	3	246.33	3.2	249.30	254.00	-0.2	2,700	-0.01%
2021/11/08	8	244.81	5	242.40	244.50	3	2,702	0.11%
2021/11/04	4	241.63	6	243.83	243.00	-2	2,653	-0.08%
2021/11/03	18.1	257.90	11.3	262.80	250.00	6.8	2,616	0.26%
2021/11/02	6	273.50	8	273.94	277.50	-2	2,491	-0.08%
2021/11/01	6	262.17	1	267.50	262.00	5	2,498	0.20%
2021/10/29	9	265.56	12	266.25	262.00	-3	2,496	-0.12%
2021/10/28	3	254.33	6.5	266.35	269.50	-3.5	2,483	-0.14%
2021/10/27	6	260.67	0	0.00	245.00	6	2,437	0.25%
2021/10/26	1	267.50	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0.1	266.00	6	262.92	266.00	-5.9	2,451	-0.24%
2021/10/22	0	0.00	2	251.00	254.50	-2	2,448	-0.08%
2021/10/21	10	255.80	6.1	245.70	255.00	4	2,459	0.16%
2021/10/20	2.1	254.98	5.2	250.19	255.00	-3.1	2,418	-0.13%
2021/10/19	20	233.10	24.1	235.02	239.00	-4.1	2,374	-0.17%
2021/10/18	8	222.88	19.1	230.51	233.00	-11.1	2,220	-0.50%
2021/10/15	6	204.42	15	206.78	214.50	-9	2,027	-0.45%
2021/10/14	3	192.33	8.1	196.01	197.00	-5.1	1,915	-0.27%
2021/10/13	0	0.00	3	179.00	179.50	-3	1,813	-0.17%
2021/10/12	5.1	176.68	7	180.50	180.50	-1.9	1,802	-0.11%
2021/10/08	1	167.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	1	166.50	3	167.00	167.50	-2	1,747	-0.11%
2021/10/06	2	169.00	0	0.00	166.00	2	1,734	0.12%
2021/10/05	0	0.00	0.1	174.20	172.00	-0.1	1,741	0.00%
2021/10/04	0	0.00	1	177.53	177.00	-1	1,739	-0.06%
2021/10/01	0	0.00	1	183.00	183.00	-1	1,741	-0.06%
2021/09/30	0	0.00	0	186.00	185.00	0	1,754	0.00%
2021/09/29	1	186.00	0	186.00	185.00	1	1,788	0.05%
2021/09/24	2	191.00	5	192.60	191.00	-3	1,904	-0.16%
2021/09/23	2	192.00	11	190.86	192.50	-9	1,957	-0.46%
2021/09/22	11	184.73	1	184.50	184.50	10	1,946	0.51%
2021/09/17	0	0.00	1	184.00	183.00	-1	1,966	-0.05%
2021/09/16	1	185.00	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0	0.00	1	185.00	185.00	-1	1,981	-0.05%
2021/09/14	2	189.52	0	0.00	186.00	2	1,994	0.10%
2021/09/13	0	0.00	0.1	191.50	189.50	-0.1	2,017	0.00%
2021/09/09	1	190.00	0	0.00	191.00	1	2,061	0.05%
2021/09/06	1	194.00	1	195.50	195.00	0	2,096	0.00%
2021/08/30	1	192.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	2	199.00	5	198.70	195.50	-3	2,478	-0.12%
2021/08/26	0	0.00	2	195.75	198.50	-2	2,377	-0.08%
2021/08/25	1	183.00	0	0.00	180.50	1	2,363	0.04%
2021/08/20	0	0.00	4	182.50	183.50	-4	2,403	-0.17%
2021/08/19	1.2	185.42	0	0.00	185.00	1.2	2,507	0.05%
2021/08/18	0	0.00	1	191.00	189.00	-1	2,548	-0.04%
2021/08/16	4	195.00	4	190.50	190.00	0	2,568	0.00%
2021/08/13	14	193.54	4	192.38	195.00	10	2,607	0.38%
2021/08/12	3	193.17	14	192.00	193.00	-11	2,629	-0.42%
2021/08/11	0	0.00	1	186.00	186.00	-1	2,648	-0.04%
2021/08/10	3	186.50	5	187.50	188.00	-2	2,732	-0.07%
2021/08/09	0	0.00	1	193.00	191.00	-1	2,839	-0.04%
2021/08/05	1	206.00	0	0.00	200.00	1	2,990	0.03%
2021/08/02	10	193.50	10	194.50	195.00	0	3,261	0.00%
2021/07/30	11	188.64	13	190.08	193.00	-2	3,320	-0.06%
2021/07/29	3.1	185.24	0	0.00	193.00	3.1	3,319	0.09%
2021/07/27	2	186.25	1	187.50	185.00	1	3,317	0.03%
2021/07/26	4	192.63	2	192.50	192.50	2	3,381	0.06%
2021/07/22	3	195.67	2	195.50	195.50	1	3,532	0.03%
2021/07/21	2	198.25	0	0.00	197.00	2	3,559	0.06%
2021/07/20	16	208.53	7	202.86	201.50	9	3,588	0.25%
2021/07/19	1	203.00	2	203.00	203.00	-1	3,582	-0.03%
2021/07/16	4.2	205.10	2	204.50	204.50	2.2	3,616	0.06%
2021/07/15	2.1	206.60	2	207.50	206.50	0.1	3,641	0.00%
2021/07/14	1.1	201.12	1	200.00	203.50	0.1	3,670	0.00%
2021/07/13	2	209.75	1	205.50	203.50	1	3,681	0.03%
2021/07/12	3.1	208.29	3	208.33	209.00	0.1	3,690	0.00%
2021/07/09	0	0.00	2	207.50	207.50	-2	3,683	-0.05%
2021/07/08	1	210.50	1.1	211.32	209.00	-0.1	3,712	0.00%
2021/07/07	1	210.00	2	211.50	209.50	-1	3,724	-0.03%
2021/07/06	6.1	212.39	5	213.70	211.00	1.1	3,739	0.03%
2021/07/05	10.3	223.61	11	221.27	219.00	-0.8	3,756	-0.02%
2021/07/02	2	224.25	0	0.00	225.00	2	3,753	0.05%
2021/07/01	21	228.26	26.3	231.95	227.50	-5.3	3,753	-0.14%
2021/06/30	3	232.00	6.2	228.81	232.00	-3.2	3,737	-0.09%
2021/06/29	3	222.67	6	221.58	219.00	-3	3,729	-0.08%
2021/06/28	0	0.00	1	220.00	221.00	-1	3,759	-0.03%
2021/06/25	0	0.00	3	211.50	211.00	-3	3,815	-0.08%
2021/06/24	2	209.75	0	0.00	210.50	2	3,996	0.05%
2021/06/23	4	207.50	3	206.50	207.50	1	3,996	0.03%
2021/06/22	1	206.00	2	209.75	207.00	-1	4,001	-0.02%
2021/06/21	0	0.00	1	212.00	212.00	-1	4,031	-0.02%
2021/06/18	1	226.50	2	219.50	221.00	-1	4,037	-0.02%
2021/06/17	0.2	219.25	1	218.00	218.00	-0.8	4,021	-0.02%
2021/06/16	22	219.68	25.2	219.34	219.50	-3.2	4,050	-0.08%
2021/06/15	1	219.50	2	223.25	221.50	-1	4,063	-0.02%
2021/06/11	35	229.80	22	228.86	222.50	13	4,046	0.32%
2021/06/10	12.2	220.69	10	228.25	232.50	2.2	3,944	0.05%
2021/06/09	2	213.50	4	214.13	211.50	-2	3,939	-0.05%
2021/06/07	2	203.00	0.3	205.50	203.00	1.7	3,828	0.04%
2021/06/04	4	208.50	4	210.75	206.00	0	3,813	0.00%
2021/06/03	2	204.75	0	0.00	204.50	2	3,764	0.05%
2021/06/02	4.2	204.23	0	0.00	205.00	4.2	3,770	0.11%
2021/06/01	1	205.50	2	205.75	206.50	-1	3,770	-0.03%
2021/05/31	2	203.75	2	206.25	204.50	0	3,762	0.00%
2021/05/28	2	206.75	0	207.00	207.00	2	3,764	0.05%
2021/05/27	3	207.33	1	215.00	207.00	2	3,787	0.05%
2021/05/26	2	207.00	3	209.95	213.00	-1	3,736	-0.03%
2021/05/24	2	207.00	2	204.51	204.00	0	4,305	0.00%
2021/05/21	0	0.00	2.2	203.73	205.50	-2.2	4,611	-0.05%
2021/05/20	3	199.83	1	204.50	199.00	2	4,576	0.04%
2021/05/19	4	202.38	5.1	202.61	201.50	-1.1	4,638	-0.02%
2021/05/18	11	203.18	10	201.65	208.00	1	4,650	0.02%
2021/05/17	4.6	209.29	6	204.57	196.00	-1.5	4,676	-0.03%
2021/05/14	4	219.00	5	220.50	216.50	-1	4,659	-0.02%
2021/05/13	8.1	226.06	4	228.00	218.00	4.1	4,622	0.09%
2021/05/12	20	232.90	20	231.13	221.50	0	4,591	0.00%
2021/05/11	2	233.00	3.1	233.29	225.50	-1.1	4,442	-0.02%
2021/05/10	7	232.50	3	234.50	229.50	4	4,431	0.09%
2021/05/07	3.1	226.29	3	229.83	235.00	0.1	4,396	0.00%
2021/05/06	2.1	214.24	0	0.00	214.00	2.1	4,359	0.05%
2021/05/05	0.1	220.00	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	1	219.00	10.2	225.21	220.00	-9.2	4,385	-0.21%
2021/05/03	16.1	242.66	4.2	241.74	232.50	12	4,357	0.27%
2021/04/29	3.2	228.19	4.2	232.27	236.00	-1	4,298	-0.02%
2021/04/28	25.1	226.51	23	239.41	225.50	2.1	4,273	0.05%
2021/04/27	1	221.50	0.1	224.50	235.00	1	4,205	0.02%
2021/04/26	9.1	214.10	7	215.43	214.00	2.1	4,207	0.05%
2021/04/23	4	221.12	3	225.33	218.50	1	4,268	0.02%
2021/04/22	3.2	231.20	2	227.00	227.00	1.2	4,327	0.03%
2021/04/21	1	235.00	0.1	238.50	235.50	0.9	4,405	0.02%
2021/04/20	5.2	234.86	4	235.88	234.50	1.2	4,460	0.03%
2021/04/19	4.2	237.37	2	233.02	234.50	2.2	4,516	0.05%
2021/04/16	0	242.00	0.2	242.00	241.50	-0.2	4,537	0.00%
2021/04/15	2	243.50	2	241.00	241.00	0	4,547	0.00%
2021/04/14	8	246.38	4	242.05	242.00	4	4,573	0.09%
2021/04/13	3.1	251.39	2	254.50	250.00	1.1	4,562	0.02%
2021/04/12	0	254.50	10	255.80	254.00	-10	4,570	-0.22%
2021/04/09	10	251.80	6.9	254.86	253.00	3.1	4,603	0.07%
2021/04/08	6.3	252.79	49	252.92	252.00	-42.7	4,658	-0.92%
2021/04/07	2	260.50	3	260.67	258.00	-1	4,685	-0.02%
2021/04/06	1	259.95	7.5	259.02	259.00	-6.5	4,743	-0.14%
2021/04/01	5.3	270.17	4	268.50	267.00	1.3	4,772	0.03%
2021/03/31	16	271.31	9	268.11	264.50	7	4,761	0.15%
2021/03/30	32	274.02	4.2	271.90	273.00	27.8	4,714	0.59%
2021/03/29	7.2	272.51	32.8	276.07	277.00	-25.6	4,642	-0.55%
2021/03/26	1	252.50	1	252.50	252.50	0	4,518	0.00%
2021/03/25	16	255.03	2	255.00	250.00	14	4,553	0.31%
2021/03/24	9	256.11	5	255.30	253.50	4	4,589	0.09%
2021/03/23	1.1	251.24	0	0.00	250.00	1.1	4,732	0.02%
2021/03/22	2.1	245.81	1	246.50	246.50	1.1	4,817	0.02%
2021/03/19	8.2	254.77	12	250.54	251.50	-3.8	4,854	-0.08%
2021/03/18	3	261.67	2	258.00	258.00	1	4,961	0.02%
2021/03/17	9	259.61	9	260.28	258.00	0	5,052	0.00%
2021/03/16	4.1	262.86	6	263.67	261.50	-1.9	5,156	-0.04%
2021/03/15	9.1	269.87	9.5	274.53	262.00	-0.4	5,168	-0.01%
2021/03/12	1.5	264.67	1	261.00	261.00	0.5	5,193	0.01%
2021/03/11	1	263.50	0.6	264.93	263.00	0.4	5,235	0.01%
2021/03/09	2	252.00	0	0.00	252.00	2	5,325	0.04%
2021/03/08	6	258.58	0	0.00	250.00	6	5,368	0.11%
2021/03/05	3	267.00	3	261.67	265.00	0	5,415	0.00%
2021/03/04	4	253.00	5	252.20	251.00	-1	5,745	-0.02%
2021/03/03	0.5	259.00	0	0.00	255.50	0.5	5,817	0.01%
2021/03/02	4.2	251.89	13	251.00	245.00	-8.8	5,826	-0.15%
2021/02/26	2.2	266.74	0.5	269.22	260.50	1.7	5,814	0.03%
2021/02/25	36.8	295.94	28	288.20	270.00	8.8	5,776	0.15%
2021/02/24	26	267.21	44.5	274.69	288.00	-18.5	5,346	-0.35%
2021/02/23	21.9	266.22	21.7	266.10	262.00	0.2	5,197	0.00%
2021/02/22	0	0.00	9	254.00	254.00	-9	4,954	-0.18%
2021/02/19	7	219.14	14.2	224.01	231.00	-7.2	5,022	-0.14%
2021/02/18	6	209.08	6	209.25	210.00	0	5,008	0.00%
2021/02/17	47	222.90	13.1	213.51	208.00	33.9	5,015	0.68%
2021/02/05	13.1	206.26	7	207.93	220.00	6.1	4,968	0.12%
2021/02/04	6.2	199.73	6	197.50	200.00	0.2	4,978	0.00%
2021/02/03	8	200.93	4	203.88	198.50	4	5,008	0.08%
2021/02/02	15	189.30	9	192.11	198.00	6	5,037	0.12%
2021/02/01	2	184.02	2	186.25	184.50	0	5,057	0.00%
2021/01/29	9.1	190.22	5	185.70	184.50	4.1	5,043	0.08%
2021/01/28	4	192.63	3	194.17	192.50	1	5,091	0.02%
2021/01/27	4.1	194.14	5	196.60	195.00	-1	5,163	-0.02%
2021/01/26	8	196.81	4	197.38	195.00	4	5,186	0.08%
2021/01/25	5	206.30	6	207.00	203.00	-1	5,185	-0.02%
2021/01/22	3	212.81	5	208.10	207.00	-2	5,215	-0.04%
2021/01/21	3	207.83	3	212.67	213.50	0	5,289	0.00%
2021/01/20	4	209.25	5	206.10	207.00	-1	5,496	-0.02%
2021/01/19	4	206.38	6	207.75	206.00	-2	5,514	-0.04%
2021/01/18	10.1	209.92	3	209.50	210.00	7.1	5,560	0.13%
2021/01/15	11	196.73	10	199.25	199.00	1	5,503	0.02%
2021/01/14	14.1	193.65	17	196.35	189.00	-3	5,417	-0.05%
2021/01/13	11.1	209.64	8	204.25	202.00	3.1	5,323	0.06%
2021/01/12	40	215.15	39	215.95	213.50	1	5,269	0.02%
2021/01/11	9.2	215.66	6.2	217.73	212.50	3	5,204	0.06%
2021/01/08	0.1	222.50	1	221.50	222.50	-1	5,218	-0.02%
2021/01/07	2	225.25	3	228.00	225.00	-1	5,228	-0.02%
2021/01/06	7	225.93	10	227.80	225.50	-3	5,209	-0.06%
2021/01/05	3	232.33	0	0.00	230.50	3	5,220	0.06%
2021/01/04	5	231.30	8	237.13	229.00	-3	5,227	-0.06%
2020/12/31	8.1	256.93	6.4	251.17	241.00	1.7	5,212	0.03%
2020/12/30	2	245.00	4	241.75	246.50	-2	5,118	-0.04%
2020/12/29	4	251.00	2	246.37	242.00	2	5,073	0.04%
2020/12/28	4.1	242.32	2	245.00	244.50	2.1	5,001	0.04%
2020/12/25	2	231.50	0	0.00	231.00	2	4,950	0.04%
2020/12/24	1.1	230.00	2.1	229.02	226.00	-1	4,948	-0.02%
2020/12/23	16.1	238.66	14	236.64	233.00	2.1	4,959	0.04%
2020/12/22	6	230.25	7	236.43	237.00	-1	4,986	-0.02%
2020/12/21	0.1	238.00	3	235.17	233.50	-2.9	4,990	-0.06%
2020/12/18	3.1	242.78	1	244.50	238.50	2.1	4,982	0.04%
2020/12/17	8.2	251.98	7	251.14	240.50	1.2	5,021	0.02%
2020/12/16	4	231.63	7	244.64	248.50	-3	4,909	-0.06%
2020/12/15	3	233.17	4	228.92	226.00	-1	5,047	-0.02%
2020/12/14	10.2	247.91	1.1	239.34	238.50	9.2	5,032	0.18%
2020/12/11	11	228.09	20	228.60	237.50	-9	4,937	-0.18%
2020/12/10	13	220.00	10.1	225.35	216.00	2.9	4,882	0.06%
2020/12/09	3	237.00	10.1	232.48	234.50	-7.1	4,796	-0.15%
2020/12/08	15.2	238.62	8.3	243.74	236.00	7	4,776	0.15%
2020/12/07	5	258.00	0	0.00	255.50	5	4,665	0.11%
2020/12/04	9	262.56	3	260.50	266.00	6	4,665	0.13%
2020/12/03	4	261.88	0	0.00	260.00	4	4,726	0.08%
2020/12/02	5.5	269.89	3	269.33	267.50	2.5	4,730	0.05%
2020/12/01	7.3	278.40	4.1	284.90	274.00	3.2	4,747	0.07%
2020/11/30	9.1	293.31	5	296.10	286.00	4.1	4,774	0.09%
2020/11/27	3.1	288.54	10.1	287.96	292.00	-7	4,452	-0.16%
2020/11/26	2	280.23	1	280.00	282.00	1	4,425	0.02%
2020/11/25	3	280.50	5	278.10	276.00	-2	4,446	-0.04%
2020/11/24	0.1	278.00	1.1	276.61	274.50	-1	4,451	-0.02%
2020/11/23	1	279.45	0	0.00	277.50	1	4,506	0.02%
2020/11/20	5.1	275.51	1.1	276.05	274.00	4	4,575	0.09%
2020/11/19	13.2	288.92	10.4	282.95	280.50	2.8	4,582	0.06%
2020/11/18	2	282.75	11.3	286.84	287.00	-9.3	4,550	-0.20%
2020/11/17	3.1	275.21	6	274.50	277.00	-3	4,617	-0.06%
2020/11/16	4	264.75	3	263.67	265.00	1	4,598	0.02%
2020/11/13	19.5	267.78	24	260.77	268.50	-4.5	4,623	-0.10%
2020/11/12	11.2	265.21	3	269.50	264.50	8.2	4,625	0.18%
2020/11/11	8	276.31	8	277.00	279.00	0	4,559	0.00%
2020/11/10	13.1	279.11	13.5	281.76	272.00	-0.4	4,573	-0.01%
2020/11/09	6.4	288.20	2	291.00	285.00	4.4	4,571	0.10%
2020/11/06	4	296.50	0	0.00	296.00	4	4,622	0.09%
2020/11/05	4.1	295.79	13	296.92	292.00	-8.9	4,673	-0.19%
2020/11/04	7	281.64	0.1	273.50	290.00	6.9	4,689	0.15%
2020/11/03	3.1	282.33	4.1	286.46	280.50	-1	4,660	-0.02%
2020/11/02	0	0.00	11	293.18	288.00	-11	4,729	-0.23%
2020/10/30	10.1	294.96	9	293.33	293.00	1.1	4,734	0.02%
2020/10/29	20.1	294.30	19	292.08	298.00	1.1	4,709	0.02%
2020/10/28	38.1	317.53	19	320.58	297.00	19.1	4,687	0.41%
2020/10/27	1.1	323.45	1	320.00	324.50	0.1	4,428	0.00%
2020/10/26	6	329.54	9	331.33	320.00	-3	4,371	-0.07%
2020/10/23	5	346.49	4	348.75	343.00	1	4,393	0.02%
2020/10/22	0	0.00	2	346.00	343.00	-2	4,372	-0.05%
2020/10/21	15	350.77	1	352.00	347.50	14	4,380	0.32%
2020/10/20	3	349.50	1.3	349.58	351.00	1.7	4,380	0.04%
2020/10/19	2	347.00	2	347.50	345.00	0	4,444	0.00%
2020/10/16	3	345.32	7	347.29	344.00	-4	4,431	-0.09%
2020/10/15	5	341.99	2.1	342.81	338.00	2.9	4,524	0.06%
2020/10/14	7	348.14	1	346.00	345.50	6	4,524	0.13%
2020/10/13	2	354.00	2	350.00	350.50	0	4,548	0.00%
2020/10/12	1	358.00	2	351.25	349.00	-1	4,651	-0.02%
2020/10/08	1	341.09	14	350.46	349.50	-13	4,628	-0.28%
2020/10/07	2	340.24	2	342.00	338.50	0	4,573	0.00%
2020/10/06	1	346.50	2	342.75	342.00	-1	4,568	-0.02%
2020/10/05	3	341.67	7	343.14	344.00	-4	4,614	-0.09%
2020/09/30	0	0.00	6	339.58	342.00	-6	4,623	-0.13%
2020/09/29	7	332.57	3	337.00	331.00	4	4,614	0.09%
2020/09/28	8.1	350.27	11	351.36	343.50	-2.9	4,689	-0.06%
2020/09/25	8	351.81	41	350.15	357.00	-33	4,718	-0.70%
2020/09/24	9	342.72	18.1	351.48	345.50	-9.1	4,785	-0.19%
2020/09/23	6	338.17	4.1	339.95	336.00	1.9	4,796	0.04%
2020/09/22	31	341.18	14	343.14	333.00	17	4,843	0.35%
2020/09/21	31.3	366.56	3	365.33	359.50	28.3	4,758	0.59%
2020/09/18	11.5	357.23	12.1	355.41	367.00	-0.7	4,698	-0.01%
2020/09/17	0	0.00	13	331.27	334.50	-13	4,477	-0.29%
2020/09/16	1	325.00	7	330.00	324.50	-6	4,464	-0.13%
2020/09/15	4	323.38	17	329.09	328.50	-13	4,437	-0.29%
2020/09/14	8	309.00	6	307.92	312.50	2	4,488	0.04%
2020/09/11	17	301.36	3	304.17	306.00	14	4,440	0.32%
2020/09/10	5	303.10	3.2	303.84	301.50	1.8	4,397	0.04%
2020/09/09	2.1	304.86	7	305.64	302.00	-4.9	4,361	-0.11%
2020/09/08	10	275.25	25	307.48	309.50	-15	4,352	-0.34%
2020/09/07	5.1	290.94	7	289.00	283.50	-2	4,376	-0.04%
2020/09/04	7.5	298.40	3.1	296.39	300.00	4.4	4,377	0.10%
2020/09/03	24	318.33	6	314.67	306.00	18	4,422	0.41%
2020/09/02	0	0.00	4	333.25	329.50	-4	4,374	-0.09%
2020/09/01	13	332.65	3	330.67	330.00	10	4,360	0.23%
2020/08/31	2	332.00	15.1	334.83	339.50	-13.1	4,326	-0.30%
2020/08/28	5	325.20	5	323.40	322.00	0	4,298	0.00%
2020/08/27	2	322.25	6.1	323.53	320.50	-4.1	4,276	-0.10%
2020/08/26	4.2	324.86	6	323.25	330.00	-1.8	4,227	-0.04%
2020/08/25	2.1	297.52	2.4	298.38	303.00	-0.3	4,205	-0.01%
2020/08/24	3	301.17	13	299.08	299.00	-10	4,188	-0.24%
2020/08/21	29	292.59	16	287.75	293.50	13	4,166	0.31%
2020/08/20	12	320.21	5	345.30	303.00	7	4,068	0.17%
2020/08/19	10	321.50	7.5	327.73	336.50	2.5	4,045	0.06%
2020/08/18	9.1	296.96	11.1	298.63	306.50	-2	4,028	-0.05%
2020/08/17	10.2	275.74	4.1	277.80	280.00	6.1	3,992	0.15%
2020/08/14	12	275.79	7	276.79	275.00	5	4,238	0.12%
2020/08/13	16	269.41	9.1	270.88	269.50	6.9	4,159	0.17%
2020/08/12	8	268.88	29	275.88	278.50	-21	4,053	-0.52%
2020/08/11	5.8	251.00	5	251.10	253.50	0.8	3,946	0.02%
2020/08/10	5.2	238.52	7	242.86	246.50	-1.8	3,898	-0.05%
2020/08/07	8	219.25	0	0.00	224.50	8	3,870	0.21%
2020/08/06	9	234.39	12	232.58	221.00	-3	3,827	-0.08%
2020/08/05	2	230.50	3	226.67	226.50	-1	3,743	-0.03%
2020/08/04	2	210.25	0	0.00	213.50	2	3,744	0.05%
2020/08/03	2	201.75	1	203.50	203.50	1	3,756	0.03%
2020/07/31	0	0.00	0.9	185.00	185.00	-0.9	3,711	-0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	6.5	162.97	23.1	168.53	153.50	-16.6	3,833	-0.43%
2020/07/28	1	170.50	2	170.50	170.50	-1	3,750	-0.03%
2020/07/27	2	194.00	46	189.00	189.00	-44	3,731	-1.18%
2020/07/24	1	223.00	1	219.00	210.00	0	3,743	0.00%
2020/07/23	29.1	216.12	5	210.70	224.50	24.1	3,790	0.64%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	38	200.66	26	195.58	194.50	12	3,912	0.31%
2020/07/20	0	0.00	4	216.00	216.00	-4	3,895	-0.10%
2020/07/17	6	240.00	10	240.00	240.00	-4	4,122	-0.10%
2020/07/16	21	289.28	12	267.42	266.50	9	4,085	0.22%
2020/07/15	3.1	296.00	16	296.00	296.00	-12.9	3,937	-0.33%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	1.1	364.50	0	0.00	364.50	1.1	3,934	0.03%
2020/07/10	17.3	405.69	20.2	406.58	405.00	-2.9	3,946	-0.07%
2020/07/09	2.3	462.11	0	0.00	450.00	2.3	3,890	0.06%
2020/07/08	4	423.13	11	433.50	433.50	-7	3,868	-0.18%
2020/07/07	8.6	394.21	28.1	393.11	394.50	-19.5	3,871	-0.50%
2020/07/06	22.1	355.07	12	358.17	359.00	10.1	3,749	0.27%
2020/07/03	14	319.07	8	321.94	326.50	6	3,679	0.16%
2020/07/02	9.3	291.62	1.8	295.35	297.00	7.5	3,538	0.21%
2020/07/01	5.1	267.06	0	0.00	270.00	5.1	3,447	0.15%
2020/06/24	2	225.00	2	229.00	228.00	0	3,300	0.00%
2020/06/23	1	234.00	1	234.00	240.00	0	3,276	0.00%
2020/06/22	5	263.60	1	251.00	260.00	4	3,249	0.12%
2020/06/19	11	234.14	3	243.33	251.00	8	3,215	0.25%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/16	0	0.00	1	189.50	189.50	-1	3,107	-0.03%
2020/06/12	4	172.50	2	172.50	172.50	2	3,126	0.06%
2020/06/11	38	213.70	9	230.94	191.50	29	3,080	0.94%
2020/06/10	4	206.75	9	212.28	212.50	-5	2,963	-0.17%
2020/06/09	12	185.42	5	187.50	193.50	7	2,913	0.24%
2020/06/08	1.2	173.50	1	172.50	176.00	0.2	2,801	0.01%
2020/06/05	2	159.00	0	0.00	160.00	2	2,761	0.07%
2020/06/04	3	150.33	0	0.00	150.50	3	2,754	0.11%
2020/06/03	2	151.25	2	153.00	152.50	0	2,737	0.00%
2020/06/01	2	135.00	4	132.00	138.50	-2	2,681	-0.07%
2020/05/29	68	147.00	10	143.40	139.50	58	2,654	2.19%
2020/05/28	1	129.00	2	132.50	134.00	-1	2,596	-0.04%
2020/05/27	2	122.75	9.1	127.09	126.00	-7.1	2,615	-0.27%
2020/05/26	7	125.43	1	132.50	123.50	6	2,638	0.23%
2020/05/25	2.1	134.14	0	0.00	132.50	2.1	2,589	0.08%
2020/05/22	3.2	119.28	4	117.00	125.00	-0.8	2,545	-0.03%
2020/05/21	0.2	114.50	4	114.50	114.50	-3.8	2,478	-0.15%
2020/05/20	34.3	124.33	3	122.33	127.00	31.3	2,458	1.27%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	6	87.10	2.3	87.10	87.10	3.7	2,131	0.17%
2020/05/13	12	75.28	0	0.00	79.20	12	2,079	0.58%
2020/05/12	4	73.90	0	0.00	72.00	4	2,016	0.20%
2020/05/11	0	0.00	1.5	71.03	73.00	-1.5	1,979	-0.08%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/07	31	71.54	1	72.00	74.00	30	1,891	1.59%
2020/05/06	3	71.00	2	68.00	68.00	1	1,838	0.05%
2020/05/05	0	0.00	3	66.23	67.70	-3	1,795	-0.17%
2020/04/30	6	54.00	1	54.20	56.00	5	1,682	0.30%
2020/04/29	10	53.70	2	52.70	52.80	8	1,644	0.49%
2020/04/28	1	53.00	2	51.20	51.60	-1	1,625	-0.06%
2020/04/27	11	55.47	11	55.82	55.80	0	1,583	0.00%
2020/04/24	13	55.32	11.1	54.88	55.10	1.9	1,505	0.13%
2020/04/23	9	48.97	9	51.17	51.70	0	1,350	0.00%
2020/04/22	13	46.05	11	47.46	47.00	2	1,252	0.16%
2020/04/21	22	46.10	0	0.00	46.10	22	1,106	1.99%
2020/03/25	0	24.85	0	0.00	25.00	0	784	0.00%
2020/03/11	2	30.00	0	0.00	29.85	2	694	0.29%
2020/03/10	0	0.00	1	29.80	30.15	-1	715	-0.14%
2020/03/06	0	0.00	4	31.10	31.20	-4	695	-0.57%
2020/03/04	0	0.00	3	30.52	30.50	-3	690	-0.43%
2020/03/02	0	0.00	2	30.05	30.80	-2	681	-0.29%
2020/02/27	1	32.55	0	0.00	31.30	1	662	0.15%
2020/02/26	3	33.05	5	33.10	33.10	-2	607	-0.33%
2020/02/24	1	30.10	1	30.30	30.05	0	577	0.00%
2020/02/21	1	30.70	0	0.00	30.00	1	597	0.17%
2020/02/12	2	29.50	0	0.00	29.45	2	565	0.35%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/02/04	1	26.85	0	0.00	27.00	1	538	0.19%
2020/01/31	0	0.00	4	28.15	27.80	-4	530	-0.75%
2020/01/30	0	0.00	3	28.67	27.80	-3	532	-0.56%
2020/01/20	0	29.00	0	0.00	29.15	0	539	0.00%
2020/01/16	2	29.45	0	0.00	29.40	2	532	0.38%
2020/01/15	0	0.00	1	29.65	29.85	-1	530	-0.19%
2020/01/08	0	0.00	1	29.50	29.40	-1	520	-0.19%
2020/01/07	0	0.00	4	30.05	30.00	-4	516	-0.78%
2020/01/03	1	30.00	0	0.00	30.50	1	500	0.20%
2020/01/02	1	29.50	0	0.00	29.75	1	482	0.21%
2019/12/31	1	29.40	0	0.00	29.40	1	478	0.21%
2019/12/30	6	29.67	2	29.55	29.80	4	481	0.83%
2019/12/27	2	31.23	0	0.00	31.70	2	453	0.44%
2019/12/26	0	0.00	1	30.50	31.00	-1	426	-0.23%
2019/12/25	0	0.00	1	29.80	30.00	-1	406	-0.25%
2019/12/23	0	0.00	1	29.80	29.40	-1	402	-0.25%
2019/12/12	2	28.98	0	0.00	28.95	2	387	0.52%
2019/12/09	1	29.40	0	0.00	29.40	1	385	0.26%
2019/12/06	0	0.00	5	30.20	29.75	-5	387	-1.29%
2019/12/05	5	30.34	2	30.45	30.80	3	375	0.80%
2019/12/04	2	29.50	3	29.25	29.50	-1	350	-0.29%
2019/11/25	3	29.95	0	0.00	29.45	3	358	0.84%
2019/11/22	2	29.63	0	0.00	29.80	2	354	0.56%
2019/11/20	2	29.00	1	29.20	29.35	1	324	0.31%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.30%
2019/10/29	3	26.67	0	0.00	26.60	3	341	0.88%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/01	0	0.00	2	28.95	28.85	-2	342	-0.58%
2019/09/25	1	29.30	0	0.00	29.20	1	341	0.29%
2019/09/03	1	31.00	0	0.00	30.50	1	321	0.31%
2019/09/02	1	30.50	0	0.00	30.50	1	310	0.32%
2019/08/27	2	30.08	0	0.00	29.85	2	297	0.67%
2019/08/22	1	30.80	0	0.00	30.70	1	280	0.36%
2019/08/20	0	0.00	1	30.75	30.90	-1	271	-0.37%
2019/08/19	0	0.00	4	29.89	30.75	-4	252	-1.59%
2019/07/22	0	0.00	3	29.60	29.65	-3	212	-1.41%
2019/07/18	1	28.80	1	29.50	29.35	0	208	0.00%
2019/07/12	3	28.35	0	0.00	28.45	3	193	1.55%
2019/07/09	3	28.30	0	0.00	28.35	3	200	1.49%
2019/07/05	1	28.25	0	0.00	28.65	1	209	0.48%
2019/07/04	1	28.25	0	0.00	28.15	1	207	0.48%
2019/06/18	1	29.00	0	0.00	28.45	1	228	0.44%
2019/04/19	1	29.60	11	29.51	29.55	-10	560	-1.79%
2019/04/17	10	30.30	0	0.00	29.90	10	580	1.72%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	0	0.00	5	33.20	33.10	-5	504	-0.99%
2019/03/04	0	0.00	2	32.55	32.05	-2	462	-0.43%
2019/02/25	0	30.75	0	0.00	30.95	0	461	0.00%
2019/02/18	5	32.70	0	0.00	32.70	5	387	1.29%
2019/02/15	0	29.65	0	0.00	29.75	0	322	0.00%
2019/01/23	0	27.30	0	0.00	27.40	0	313	0.00%
2019/01/21	0	26.90	0	0.00	27.10	0	317	0.00%
2019/01/18	0	26.75	0	0.00	26.90	0	321	0.00%
2019/01/15	0	26.80	0	0.00	26.90	0	349	0.00%
2019/01/04	0	0.00	5	26.80	26.80	-5	401	-1.25%
2018/11/29	0	0.00	3	27.95	28.50	-3	768	-0.39%
2018/11/23	3	27.80	0	0.00	27.70	3	756	0.40%
2018/11/09	0	0.00	2	28.20	27.65	-2	747	-0.27%
2018/11/08	2	28.80	0	0.00	28.35	2	747	0.27%
2018/10/23	0	0.00	5	29.40	29.20	-5	717	-0.70%
2018/10/15	0	0.00	2	26.90	26.55	-2	658	-0.30%
2018/10/12	2	25.05	0	0.00	26.05	2	655	0.31%
2018/10/11	1	26.20	7	26.30	26.20	-6	652	-0.92%
2018/10/08	1	31.80	2	31.90	31.90	-1	578	-0.17%
2018/10/03	0	0.00	2	27.55	27.75	-2	511	-0.39%
2018/10/02	2	28.60	0	0.00	28.45	2	513	0.39%
2018/09/28	2	28.35	1	27.95	28.25	1	531	0.19%
2018/09/27	1	28.95	0	0.00	28.30	1	538	0.19%
2018/09/25	0	0.00	1	27.45	27.40	-1	532	-0.19%
2018/09/20	1	28.00	0	0.00	27.70	1	533	0.19%
2018/09/19	0	0.00	6	28.30	27.80	-6	541	-1.11%
2018/09/13	6	29.85	10	29.55	29.20	-4	531	-0.75%
2018/09/12	15	28.10	6	28.30	29.20	9	495	1.82%
2018/09/10	2	27.90	0	0.00	27.05	2	469	0.43%
2018/09/07	4	27.86	3	29.00	28.95	1	447	0.22%
2018/08/16	0	0.00	1	26.05	25.85	-1	710	-0.14%
2018/08/15	0	0.00	9	26.25	25.95	-9	725	-1.24%
2018/07/20	3	29.50	0	0.00	29.70	3	1,821	0.16%
2018/07/11	0	0.00	6	32.40	31.65	-6	1,944	-0.31%
2018/07/05	0	28.10	1	28.35	27.90	-1	2,052	-0.05%
2018/07/03	3	30.30	0	0.00	29.85	3	2,203	0.14%
2018/06/27	3	32.15	0	0.00	31.65	3	2,215	0.14%
2018/06/25	0	0.00	2	33.20	32.80	-2	2,227	-0.09%
2018/06/14	2	32.85	0	0.00	32.85	2	2,338	0.09%
2018/06/13	0	0.00	2	34.20	33.60	-2	2,377	-0.08%
2018/06/07	0	0.00	5	34.22	33.85	-5	2,502	-0.20%
2018/06/06	1	34.45	0	0.00	34.45	1	2,494	0.04%
2018/06/01	2	36.25	0	0.00	36.50	2	2,497	0.08%
2018/05/31	5	36.40	1	34.85	36.25	4	2,534	0.16%
2018/05/30	1	34.90	0	0.00	34.60	1	2,564	0.04%
2018/05/29	1	36.20	0.2	35.50	35.75	0.8	2,547	0.03%
2018/05/28	4	36.81	1	36.50	36.45	3	2,557	0.12%
2018/05/25	0	0.00	2	36.70	36.80	-2	2,556	-0.08%
2018/05/24	0	0.00	3	37.70	37.60	-3	2,532	-0.12%
2018/05/21	9	37.39	0	0.00	37.50	9	2,476	0.36%
2018/05/16	0	0.00	4	38.83	38.50	-4	2,429	-0.16%
2018/05/15	3	39.27	9	38.67	38.45	-6	2,403	-0.25%
2018/05/14	9	38.11	0	0.00	39.00	9	2,370	0.38%
2018/05/10	0	0.00	1	37.60	37.90	-1	2,277	-0.04%
2018/05/09	1	38.70	2	38.80	37.60	-1	2,226	-0.04%
2018/05/08	2	39.90	12	40.04	39.65	-10	2,153	-0.46%
2018/05/07	0	0.00	1	40.85	40.70	-1	2,087	-0.05%
2018/05/04	19	38.09	15	37.87	40.40	4	1,959	0.20%
2018/05/03	14	38.72	13	38.97	39.60	1	1,774	0.06%
2018/04/26	0	0.00	5	30.00	30.00	-5	1,409	-0.35%
2018/04/25	10	30.83	0	0.00	31.50	10	1,391	0.72%
2018/04/24	0	0.00	4	31.18	30.00	-4	1,372	-0.29%
2018/04/23	0	0.00	6	31.83	31.90	-6	1,352	-0.44%
2018/04/20	3	31.80	1	31.30	31.70	2	1,337	0.15%
2018/04/19	0	0.00	1	31.65	31.20	-1	1,325	-0.08%
2018/04/17	1	30.00	0	0.00	29.85	1	1,287	0.08%
2018/04/12	0	0.00	1	32.65	32.30	-1	1,235	-0.08%
2018/04/11	1	30.20	0	0.00	31.85	1	1,180	0.08%
2018/04/10	9	31.07	0	0.00	30.80	9	1,142	0.79%
2018/04/09	0	0.00	3	29.83	30.05	-3	1,055	-0.28%
2018/03/31	5	27.30	0	0.00	27.30	5	962	0.52%
2018/03/30	1	27.25	0	0.00	27.20	1	956	0.10%
2018/03/27	0	0.00	2.3	27.99	27.70	-2.3	936	-0.24%
2018/03/26	2	28.45	1	28.65	28.35	1	921	0.11%
2018/03/23	1	26.80	0	0.00	26.60	1	885	0.11%
2018/03/22	0	0.00	1	27.80	26.80	-1	865	-0.12%
2018/03/21	0	0.00	5	27.35	27.55	-5	844	-0.59%
2018/03/20	5	28.50	0	0.00	27.75	5	820	0.61%
2018/03/19	0	0.00	1	28.00	28.10	-1	796	-0.13%
2018/03/16	0	0.00	1	26.75	27.30	-1	748	-0.13%
2018/03/15	1	27.45	0	0.00	27.30	1	717	0.14%
2018/03/14	2	26.00	5	26.45	26.45	-3	634	-0.47%
2018/03/09	0	0.00	1	23.85	23.80	-1	570	-0.18%
2018/03/08	0	0.00	1	24.90	24.60	-1	556	-0.18%
2018/03/06	6	24.65	1	25.50	25.15	5	517	0.97%
2018/03/05	1	24.50	0	0.00	25.15	1	458	0.22%
2018/02/21	0	20.50	0	0.00	20.55	0	330	0.00%
2018/01/23	0	0.00	1	21.90	21.80	-1	335	-0.30%
2018/01/18	1	22.00	0	0.00	21.85	1	333	0.30%
2018/01/17	0	22.00	0	0.00	22.10	0	336	0.00%
2018/01/16	0	22.70	0	0.00	22.75	0	340	0.00%
2018/01/09	1	21.85	0	0.00	21.85	1	323	0.31%