合一 (4743)-元大-嘉義券商分點個股進出

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

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30(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－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	10	161.20	1.3	157.62	155.00	8.7	2,298	0.38%
2024/05/22	0	0.00	1.3	154.09	154.00	-1.3	2,250	-0.06%
2024/05/21	0	0.00	0.2	157.32	156.50	-0.2	2,241	-0.01%
2024/05/20	0.1	157.62	0.9	161.89	160.50	-0.8	2,243	-0.04%
2024/05/17	1	160.00	0	0.00	159.00	1	2,218	0.05%
2024/05/16	0	158.30	11	162.64	163.50	-11	2,174	-0.50%
2024/05/15	0	0.00	4	154.13	154.00	-4	2,123	-0.19%
2024/05/14	1	150.00	0.9	151.94	152.50	0.1	2,127	0.00%
2024/05/13	0.1	150.50	0	0.00	149.50	0.1	2,127	0.00%
2024/05/10	1	152.50	0	0.00	153.00	1	2,127	0.05%
2024/05/09	0	154.50	0	0.00	152.50	0	2,118	0.00%
2024/05/08	0	0.00	1.1	153.75	157.00	-1.1	2,123	-0.05%
2024/05/07	0	0.00	1	155.50	156.00	-1	2,124	-0.05%
2024/05/06	0	0.00	0.1	159.00	159.50	-0.1	2,118	0.00%
2024/05/03	5.1	160.02	0.1	159.50	158.00	5	2,117	0.24%
2024/05/02	1.1	159.92	0	0.00	160.50	1.1	2,117	0.05%
2024/04/30	5	158.50	0	0.00	158.50	5	2,127	0.24%
2024/04/29	0	0.00	0.2	156.21	159.00	-0.2	2,132	-0.01%
2024/04/25	0	153.50	0	0.00	152.50	0	2,172	0.00%
2024/04/24	2	155.00	3	155.00	153.50	-1	2,194	-0.05%
2024/04/23	3	154.17	2	154.00	155.00	1	2,234	0.04%
2024/04/22	3	147.67	2	150.75	149.00	1	2,232	0.04%
2024/04/19	4.3	148.73	40	152.05	145.50	-35.7	2,196	-1.62%
2024/04/18	2	155.75	1	159.50	157.00	1	2,122	0.05%
2024/04/17	1.1	159.86	5	159.50	158.00	-3.9	2,098	-0.19%
2024/04/16	2.3	161.95	21	157.57	159.00	-18.7	2,084	-0.90%
2024/04/15	1.1	166.59	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	10	173.25	1	172.50	172.00	9	1,995	0.45%
2024/04/11	5	176.20	1	176.50	175.50	4	1,988	0.20%
2024/04/10	0	175.50	0	0.00	175.00	0	2,051	0.00%
2024/04/09	3	175.50	3	174.00	173.50	0	2,053	0.00%
2024/04/02	2	173.00	2	173.50	172.50	0	2,041	0.00%
2024/04/01	21	177.09	2.2	177.65	172.50	18.8	2,083	0.90%
2024/03/27	0	0.00	2	175.25	174.00	-2	2,041	-0.10%
2024/03/26	5	173.10	5	171.30	171.00	0	2,022	0.00%
2024/03/25	5.1	173.31	1	173.50	173.00	4	2,009	0.20%
2024/03/22	5	173.00	0	0.00	172.50	5	2,007	0.25%
2024/03/21	0	0.00	0	168.53	172.50	0	2,006	0.00%
2024/03/19	7	165.07	0	0.00	165.00	7	2,029	0.34%
2024/03/18	1.1	166.03	10	166.00	165.00	-8.9	2,039	-0.44%
2024/03/15	1.1	168.00	0	0.00	168.00	1.1	2,045	0.05%
2024/03/13	0	169.50	0	0.00	167.00	0	2,040	0.00%
2024/03/11	0	170.50	0.1	172.50	170.50	-0.1	2,075	0.00%
2024/03/08	0.2	177.31	0	0.00	171.00	0.2	2,127	0.01%
2024/03/07	10.3	170.56	20.2	167.55	184.00	-9.9	2,013	-0.49%
2024/03/06	16	167.50	1.2	167.57	167.50	14.9	1,906	0.78%
2024/03/05	0	169.50	3	169.50	168.50	-3	1,922	-0.15%
2024/03/04	1	170.53	1	171.00	171.00	0	1,918	0.00%
2024/03/01	8	177.25	14.2	174.79	174.00	-6.2	1,908	-0.33%
2024/02/29	1	177.00	0.1	176.25	176.50	0.9	1,955	0.05%
2024/02/27	1	177.50	0.1	180.00	177.00	0.9	1,975	0.04%
2024/02/26	3.2	175.75	4.1	181.13	181.00	-0.9	1,996	-0.05%
2024/02/23	2	175.50	0	0.00	176.50	2	2,029	0.10%
2024/02/22	3	177.00	0	0.00	175.50	3	2,078	0.14%
2024/02/21	1	179.50	0	0.00	177.00	1	2,111	0.05%
2024/02/20	1	178.00	9	177.61	178.00	-8	2,187	-0.37%
2024/02/19	1	177.50	0	0.00	178.00	1	2,289	0.04%
2024/02/16	0.3	176.30	0	0.00	177.00	0.3	2,342	0.01%
2024/02/05	1	173.00	1	172.50	172.50	0	2,681	0.00%
2024/02/01	1	173.50	0	0.00	173.00	1	3,628	0.03%
2024/01/30	0	0.00	1	173.50	172.50	-1	4,184	-0.02%
2024/01/25	6	175.00	0	0.00	174.00	6	4,249	0.14%
2024/01/24	10	179.50	9	179.83	176.50	1	4,272	0.02%
2024/01/23	11	179.00	1	179.50	179.50	10	4,318	0.23%
2024/01/22	0	0.00	6	180.83	179.50	-6	4,396	-0.14%
2024/01/19	1.2	175.36	1	174.50	175.50	0.2	4,512	0.00%
2024/01/18	4	171.75	3.5	172.07	172.50	0.5	4,585	0.01%
2024/01/17	7	174.21	36	173.67	172.50	-29	4,637	-0.63%
2024/01/16	11	178.32	1	177.00	177.50	10	4,672	0.21%
2024/01/15	1	182.50	0	0.00	182.50	1	4,718	0.02%
2024/01/12	1	180.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	182.83	0	0.00	184.00	0	4,915	0.00%
2024/01/10	1.1	182.00	1	181.00	183.50	0.1	4,917	0.00%
2024/01/09	1	182.00	0	0.00	182.00	1	4,919	0.02%
2024/01/08	0.1	183.50	0	0.00	183.50	0.1	4,950	0.00%
2024/01/05	5	184.50	1	184.50	184.50	4	4,950	0.08%
2024/01/04	7.4	186.90	13	187.00	183.00	-5.6	4,935	-0.11%
2024/01/03	0.1	194.50	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0.1	193.50	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	3.1	192.53	4.1	193.75	194.50	-1	4,868	-0.02%
2023/12/28	1	192.50	22	194.50	192.50	-21	4,892	-0.43%
2023/12/27	3.2	198.14	1.1	200.18	196.50	2.1	4,874	0.04%
2023/12/26	5.1	195.03	1.1	197.32	197.00	4	4,828	0.08%
2023/12/21	0	191.00	10	190.50	192.50	-10	4,830	-0.21%
2023/12/20	0	0.00	0.1	192.00	191.50	-0.1	4,828	0.00%
2023/12/19	0	0.00	1	191.50	191.50	-1	4,825	-0.02%
2023/12/18	1.1	193.55	0.2	196.50	193.50	0.9	4,828	0.02%
2023/12/15	2.2	197.00	2	198.00	196.50	0.2	4,818	0.00%
2023/12/13	2	191.50	0	0.00	191.00	2	4,784	0.04%
2023/12/12	2	193.75	15	195.00	194.50	-13	4,793	-0.27%
2023/12/11	11.1	191.50	0.1	193.50	191.00	11.1	4,781	0.23%
2023/12/08	6.2	193.43	3	193.50	193.50	3.2	4,776	0.07%
2023/12/07	3	195.67	5	194.70	193.50	-2	4,768	-0.04%
2023/12/06	12	193.67	10	195.40	195.50	2	4,769	0.04%
2023/12/05	8.1	199.69	2	200.75	198.00	6.1	4,730	0.13%
2023/12/01	5	207.20	2	205.03	205.00	3	4,661	0.06%
2023/11/30	12	207.04	10	205.00	205.00	2	4,703	0.04%
2023/11/29	2.1	204.95	2	207.00	208.00	0.1	4,676	0.00%
2023/11/28	4	204.75	2	205.75	204.00	2	4,681	0.04%
2023/11/27	9.2	207.18	3.1	208.35	204.00	6.2	4,723	0.13%
2023/11/24	2	203.50	0	0.00	205.00	2	4,718	0.04%
2023/11/22	7	205.79	0.2	210.00	204.50	6.8	4,667	0.15%
2023/11/21	10.2	205.41	2	204.50	205.50	8.2	4,608	0.18%
2023/11/20	1.1	207.14	1	207.50	206.00	0.1	4,561	0.00%
2023/11/17	10	208.05	2	206.50	206.50	8	4,525	0.18%
2023/11/16	7	214.29	3	215.50	211.50	4	4,449	0.09%
2023/11/15	2	214.25	8	216.00	214.00	-6	4,358	-0.14%
2023/11/14	15	213.13	75.5	213.80	211.50	-60.5	4,298	-1.41%
2023/11/13	11	218.91	5	221.09	218.00	6	4,157	0.14%
2023/11/10	139.1	244.16	42.5	233.02	220.50	96.5	3,987	2.42%	大買/
2023/11/09	7	229.14	33	229.80	230.50	-26	3,300	-0.79%
2023/11/08	10	225.45	12.1	227.58	226.50	-2.1	3,149	-0.07%
2023/11/07	1	214.00	2.4	217.50	217.50	-1.4	2,710	-0.05%
2023/11/06	0.1	196.50	5	196.90	198.00	-4.9	2,615	-0.19%
2023/11/03	2	192.75	3	196.50	193.00	-1	2,610	-0.04%
2023/11/02	5	193.00	10	192.15	192.00	-5	2,602	-0.19%
2023/11/01	2.1	194.67	0	0.00	195.50	2.1	2,578	0.08%
2023/10/31	1.1	195.10	7.5	198.67	196.00	-6.4	2,560	-0.25%
2023/10/30	21.1	199.37	4.4	198.45	198.00	16.7	2,538	0.66%
2023/10/27	5.2	199.26	6	202.33	203.50	-0.8	2,469	-0.03%
2023/10/26	24	194.75	5	195.50	197.00	19	2,330	0.82%
2023/10/25	1.1	194.55	38.3	195.00	194.50	-37.2	2,262	-1.64%
2023/10/24	14.1	188.01	4	190.63	189.50	10.1	2,193	0.46%
2023/10/23	6	191.25	6	189.42	189.00	0	2,128	0.00%
2023/10/20	2	187.50	1	188.00	183.50	1	2,068	0.05%
2023/10/19	4	186.50	5.5	186.67	190.50	-1.5	1,999	-0.08%
2023/10/18	1	176.00	2	177.25	175.00	-1	1,914	-0.05%
2023/10/17	0	0.00	1	179.50	180.00	-1	1,942	-0.05%
2023/10/16	1	182.00	4	179.25	181.50	-3	1,970	-0.15%
2023/10/13	2	173.00	0	0.00	173.50	2	1,970	0.10%
2023/10/12	13	175.38	0.6	176.00	176.00	12.4	2,041	0.61%
2023/10/11	0	0.00	2	176.00	176.50	-2	2,082	-0.10%
2023/10/06	1.1	175.64	2	178.25	176.50	-0.9	2,150	-0.04%
2023/10/05	0	0.00	2.8	172.58	174.00	-2.8	2,162	-0.13%
2023/10/04	8.2	169.03	4	168.88	168.50	4.2	2,161	0.19%
2023/10/03	1.1	174.34	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	2	174.75	2	176.25	176.50	0	2,162	0.00%
2023/09/28	0	0.00	1	176.50	174.50	-1	2,192	-0.05%
2023/09/27	0.2	174.16	0	0.00	177.00	0.2	2,192	0.01%
2023/09/26	9.2	178.50	2	175.00	173.50	7.2	2,207	0.32%
2023/09/25	1	179.00	1	181.00	178.50	0	2,234	0.00%
2023/09/22	0.1	177.00	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	1.2	177.03	0	0.00	176.50	1.2	2,291	0.05%
2023/09/20	0	0.00	0.5	180.00	179.50	-0.5	2,317	-0.02%
2023/09/18	0	187.00	0	0.00	185.00	0	2,399	0.00%
2023/09/15	0	0.00	1	186.99	186.00	-1	2,417	-0.04%
2023/09/14	0	181.50	1.7	181.93	183.00	-1.7	2,393	-0.07%
2023/09/13	2	180.47	2	181.75	180.00	0	2,413	0.00%
2023/09/12	1	180.00	0	0.00	180.50	1	2,467	0.04%
2023/09/11	0.6	179.91	1	183.00	179.00	-0.5	2,517	-0.02%
2023/09/08	2.2	176.22	0	0.00	179.00	2.2	2,525	0.09%
2023/09/07	4.2	177.80	2	178.00	177.50	2.2	2,525	0.09%
2023/09/06	4.1	180.10	4.1	178.27	179.00	-0.1	2,527	0.00%
2023/09/05	2.7	186.22	0	0.00	181.50	2.7	2,517	0.11%
2023/09/04	1	193.50	2.1	194.74	195.00	-1.1	2,459	-0.04%
2023/09/01	0.1	195.00	18.2	195.84	195.00	-18.2	2,466	-0.74%
2023/08/30	5	189.50	3.5	196.41	198.00	1.5	2,432	0.06%
2023/08/29	0	0.00	2.2	186.09	188.00	-2.2	2,446	-0.09%
2023/08/25	2	181.50	4	182.00	181.50	-2	2,464	-0.08%
2023/08/24	0	0.00	0	181.00	181.00	0	2,472	0.00%
2023/08/23	0	0.00	0.1	183.00	182.00	-0.1	2,485	0.00%
2023/08/22	1.1	183.67	0	0.00	183.50	1.1	2,514	0.04%
2023/08/21	2	188.00	4.5	188.00	188.50	-2.5	2,508	-0.10%
2023/08/18	1	183.50	0	0.00	184.00	1	2,517	0.04%
2023/08/17	0.1	186.50	0	0.00	186.50	0.1	2,536	0.00%
2023/08/16	0	181.00	0	0.00	186.50	0	2,565	0.00%
2023/08/15	1.1	176.57	1.1	178.62	181.00	0	2,577	0.00%
2023/08/14	2.2	173.48	33	174.59	175.50	-30.8	2,569	-1.20%
2023/08/11	1.1	183.34	1	185.00	184.50	0.1	2,529	0.00%
2023/08/10	0.1	184.50	1	186.00	183.50	-0.9	2,549	-0.04%
2023/08/09	0.1	184.00	0	0.00	184.00	0.1	2,603	0.00%
2023/08/08	0.4	185.00	0	0.00	184.00	0.4	2,733	0.01%
2023/08/07	1	189.00	0	0.00	188.00	1	2,748	0.04%
2023/08/04	0.8	189.87	0	0.00	192.00	0.8	2,751	0.03%
2023/08/02	3	190.04	5.1	189.58	189.00	-2.1	2,769	-0.08%
2023/08/01	0.4	196.00	0	0.00	194.50	0.4	2,774	0.01%
2023/07/31	6.5	195.08	0.6	195.87	194.00	5.9	2,788	0.21%
2023/07/28	1	196.08	4	196.25	198.50	-3	2,811	-0.11%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/26	2	201.25	0	0.00	200.50	2	2,866	0.07%
2023/07/24	5	203.50	5	206.00	203.50	0	2,952	0.00%
2023/07/21	3	210.50	3	214.50	205.00	0	3,004	0.00%
2023/07/18	5	205.00	15	201.90	202.50	-10	3,198	-0.31%
2023/07/17	6	208.50	4.1	212.12	210.00	1.9	3,305	0.06%
2023/07/14	2.1	196.41	2.2	197.96	198.00	-0.1	3,325	0.00%
2023/07/13	4.2	195.37	1	193.00	192.50	3.2	3,351	0.09%
2023/07/12	4.1	202.63	1	204.53	202.00	3	3,306	0.09%
2023/07/11	4.1	206.78	0	0.00	205.50	4.1	3,376	0.12%
2023/07/10	0.1	209.13	4.1	213.37	208.00	-4	3,550	-0.11%
2023/07/07	2	205.50	0	0.00	205.00	2	3,550	0.06%
2023/07/06	18.1	209.24	10	205.50	206.00	8.1	3,553	0.23%
2023/07/05	5	210.79	12	211.17	209.00	-7	3,565	-0.20%
2023/07/04	2	210.75	6	212.75	210.00	-4	3,591	-0.11%
2023/07/03	24.1	211.27	17	213.06	212.00	7.1	3,680	0.19%
2023/06/30	32.2	217.74	4.2	216.52	216.00	28	3,717	0.75%
2023/06/29	4	220.00	26.1	222.30	220.00	-22.1	3,780	-0.58%
2023/06/28	2	218.50	7	219.14	219.50	-5	3,832	-0.13%
2023/06/27	0.3	216.14	1.1	218.74	220.00	-0.8	3,894	-0.02%
2023/06/26	3.5	207.86	5	209.00	209.50	-1.5	3,882	-0.04%
2023/06/21	6.2	210.88	0	0.00	210.00	6.2	3,958	0.16%
2023/06/20	2	217.00	2	215.75	215.50	0	4,064	0.00%
2023/06/19	7.1	218.49	2	218.75	216.00	5.1	4,100	0.12%
2023/06/16	26.1	216.25	0	0.00	216.00	26.1	4,113	0.63%
2023/06/15	8	231.87	9	233.50	230.50	-1	4,089	-0.02%
2023/06/14	2	240.01	0	241.00	236.50	2	4,092	0.05%
2023/06/13	1	241.00	1	240.50	240.00	0	4,160	0.00%
2023/06/12	1.1	240.82	1	239.50	241.00	0.1	4,192	0.00%
2023/06/09	2	237.00	3	239.50	239.00	-1	4,250	-0.02%
2023/06/07	0	0.00	1	240.50	240.00	-1	4,362	-0.02%
2023/06/06	1.1	236.16	1	236.50	239.50	0.1	4,371	0.00%
2023/06/05	0	0.00	1	242.00	236.00	-1	4,402	-0.02%
2023/06/02	1	240.00	22	235.83	239.50	-21	4,415	-0.48%
2023/06/01	1	229.50	1	229.50	228.00	0	4,446	0.00%
2023/05/31	0	0.00	16	228.75	230.50	-16	4,504	-0.36%
2023/05/30	2	223.50	3	225.67	223.00	-1	4,564	-0.02%
2023/05/29	1	224.99	1	224.00	224.50	0	4,590	0.00%
2023/05/26	19.1	222.94	6.9	219.70	220.50	12.3	4,667	0.26%
2023/05/25	7.3	225.82	3	225.67	225.00	4.3	4,705	0.09%
2023/05/24	15	227.80	3.2	228.45	228.50	11.8	4,820	0.24%
2023/05/23	1.2	229.71	2.5	231.60	232.00	-1.3	4,877	-0.03%
2023/05/22	6	229.17	4	229.63	228.50	2	5,161	0.04%
2023/05/19	6	224.67	3	223.17	223.50	3	5,168	0.06%
2023/05/18	1.1	228.02	1	227.00	227.00	0.1	5,181	0.00%
2023/05/17	0.2	229.11	14	230.68	229.00	-13.8	5,214	-0.26%
2023/05/15	2.2	219.66	1	220.00	221.00	1.2	5,360	0.02%
2023/05/12	17.1	227.99	2.1	224.65	224.00	15	5,465	0.27%
2023/05/11	1.1	238.98	5	238.20	237.00	-4	5,589	-0.07%
2023/05/10	0	0.00	2	242.50	242.50	-2	5,879	-0.03%
2023/05/09	1	239.50	2.9	239.50	239.50	-1.9	6,013	-0.03%
2023/05/08	10	240.75	4.1	239.14	239.50	6	6,142	0.10%
2023/05/05	0.1	247.00	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	1.1	245.57	1	245.50	247.00	0.1	6,290	0.00%
2023/05/03	4.1	247.23	0	0.00	245.50	4.1	6,438	0.06%
2023/05/02	1	251.00	8	250.69	248.50	-7	6,613	-0.11%
2023/04/28	8	245.25	1.1	245.14	241.00	6.9	6,638	0.10%
2023/04/27	2	237.50	0	239.50	238.00	2	6,675	0.03%
2023/04/26	4.1	238.52	0	0.00	239.50	4.1	6,749	0.06%
2023/04/25	9.1	243.71	16	240.38	242.00	-6.9	6,763	-0.10%
2023/04/24	5	252.20	0	252.00	251.00	5	6,839	0.07%
2023/04/21	7.2	259.80	8.1	258.03	253.00	-0.9	6,882	-0.01%
2023/04/20	9	276.00	3	271.83	270.50	6	6,820	0.09%
2023/04/19	0	0.00	7	279.36	281.00	-7	6,745	-0.10%
2023/04/18	1	279.50	0	0.00	278.50	1	6,702	0.01%
2023/04/17	3	273.00	0	274.50	275.00	3	6,722	0.04%
2023/04/14	1	280.42	0	0.00	274.50	1	6,774	0.02%
2023/04/13	3.1	274.98	8	274.44	279.00	-4.9	6,768	-0.07%
2023/04/12	5	270.00	4.3	268.64	270.00	0.7	6,699	0.01%
2023/04/10	4.1	270.73	10	268.50	267.50	-5.9	7,068	-0.08%
2023/04/07	5.1	271.31	5	271.70	272.50	0.1	7,142	0.00%
2023/04/06	6	265.33	13.1	271.97	271.50	-7.1	7,293	-0.10%
2023/03/31	4	270.01	9	272.78	267.00	-5	7,420	-0.07%
2023/03/30	9	267.78	4	272.38	270.50	5	7,521	0.07%
2023/03/29	9	267.56	17	267.44	270.50	-8	7,523	-0.11%
2023/03/28	4.2	263.60	12	265.29	261.50	-7.8	7,530	-0.10%
2023/03/27	8	267.75	17	270.35	269.00	-9	7,510	-0.12%
2023/03/24	5	265.80	7	266.21	269.00	-2	7,561	-0.03%
2023/03/23	13	264.62	0	265.50	261.50	13	7,602	0.17%
2023/03/22	10	256.50	10	259.00	260.50	0	7,652	0.00%
2023/03/21	0.1	254.50	5	257.51	254.50	-4.9	7,735	-0.06%
2023/03/20	1	250.15	12	251.00	254.50	-11	7,799	-0.14%
2023/03/17	7	251.14	9	251.39	254.00	-2	7,964	-0.03%
2023/03/16	10	257.00	9.2	252.65	250.50	0.8	8,051	0.01%
2023/03/15	10	258.00	5.4	259.18	260.00	4.6	8,245	0.06%
2023/03/14	7	258.21	8.6	254.35	253.50	-1.6	8,611	-0.02%
2023/03/13	21	251.14	18.1	253.41	256.50	3	8,663	0.03%
2023/03/10	9	261.11	2	262.50	258.50	7	8,801	0.08%
2023/03/09	1	265.50	0	0.00	264.00	1	8,933	0.01%
2023/03/08	2	266.50	2	267.00	264.00	0	9,027	0.00%
2023/03/07	0	0.00	0.1	271.00	267.00	-0.1	9,226	0.00%
2023/03/06	6	268.92	2	270.00	269.50	4	9,523	0.04%
2023/03/03	6.1	267.76	3.2	269.31	267.00	2.9	9,807	0.03%
2023/03/02	1	271.00	2	275.00	270.50	-1	10,128	-0.01%
2023/03/01	7.1	261.09	1	261.00	261.00	6.1	10,406	0.06%
2023/02/24	4.1	261.51	14	259.96	262.00	-9.9	10,537	-0.09%
2023/02/23	4.1	265.42	3	266.17	266.50	1.1	10,644	0.01%
2023/02/22	14	268.22	4	267.75	266.00	10	10,847	0.09%
2023/02/21	6	278.00	4	277.88	276.00	2	10,908	0.02%
2023/02/20	18	288.97	22.1	287.18	280.00	-4.1	10,971	-0.04%
2023/02/17	3	277.33	0	277.50	275.50	3	10,752	0.03%
2023/02/16	7	273.71	7	277.71	276.00	0	10,823	0.00%
2023/02/15	6	269.51	0	0.00	271.50	6	11,086	0.05%
2023/02/14	6	273.75	5	276.00	271.00	1	11,150	0.01%
2023/02/13	19	287.61	8.2	283.76	278.00	10.8	11,115	0.10%
2023/02/10	15.1	287.75	18.3	286.90	290.00	-3.3	11,131	-0.03%
2023/02/09	5.1	289.71	5	287.72	284.00	0	11,049	0.00%
2023/02/08	20.1	288.43	57.2	289.08	288.00	-37.1	10,875	-0.34%
2023/02/07	3	269.00	9.1	270.28	273.00	-6	10,684	-0.06%
2023/02/06	4.1	267.35	4	270.38	265.00	0	10,695	0.00%
2023/02/03	2	264.00	3.1	265.18	263.00	-1.1	10,683	-0.01%
2023/02/02	3	264.18	2.1	265.43	264.50	0.9	10,651	0.01%
2023/02/01	11.4	265.58	11	263.24	260.50	0.4	10,761	0.00%
2023/01/31	8.3	261.40	10.1	265.22	269.00	-1.8	10,777	-0.02%
2023/01/30	6.1	248.41	2.2	249.91	250.50	3.9	10,740	0.04%
2023/01/17	10	242.50	0	245.00	244.50	10	10,783	0.09%
2023/01/16	5	235.00	7	237.64	241.00	-2	10,750	-0.02%
2023/01/13	2	227.50	11	228.59	232.00	-9	10,720	-0.08%
2023/01/12	7.1	232.33	4	226.75	226.50	3.1	10,813	0.03%
2023/01/11	3	238.50	2	238.25	237.00	1	10,723	0.01%
2023/01/10	0.1	240.79	0	0.00	238.00	0.1	10,760	0.00%
2023/01/09	1	242.50	1.2	245.59	245.00	-0.2	10,832	0.00%
2023/01/06	1.1	240.09	0	0.00	241.50	1.1	10,935	0.01%
2023/01/05	5	244.30	3	242.00	240.00	2	11,118	0.02%
2023/01/04	1	243.50	1.5	240.67	240.00	-0.5	11,199	0.00%
2023/01/03	1.1	243.73	2	245.25	244.50	-0.9	11,324	-0.01%
2022/12/30	1.2	247.05	1	247.00	245.50	0.2	11,476	0.00%
2022/12/29	15.4	246.22	13	245.50	243.00	2.4	11,646	0.02%
2022/12/28	5.1	265.05	5	264.30	257.00	0.1	11,562	0.00%
2022/12/27	1	254.00	1	258.50	264.50	0	11,544	0.00%
2022/12/26	4	265.13	3	264.33	258.00	1	11,625	0.01%
2022/12/23	7.3	259.98	4.1	259.60	259.50	3.1	11,716	0.03%
2022/12/22	1.1	254.37	4.5	254.49	262.50	-3.4	11,692	-0.03%
2022/12/21	1.2	239.50	5	240.90	239.00	-3.8	11,701	-0.03%
2022/12/20	7.3	238.74	5	237.70	236.50	2.3	11,919	0.02%
2022/12/19	2	243.72	1.2	241.89	241.50	0.8	12,043	0.01%
2022/12/16	2.2	246.92	2	245.50	243.00	0.2	12,263	0.00%
2022/12/15	10.2	248.02	1	248.00	247.00	9.2	12,360	0.07%
2022/12/14	3.2	250.59	6	247.33	259.00	-2.8	12,351	-0.02%
2022/12/13	11.4	260.37	11	261.95	253.50	0.4	12,268	0.00%
2022/12/12	4.6	257.47	2.9	257.52	257.00	1.7	12,371	0.01%
2022/12/09	7.2	262.27	12	261.71	260.00	-4.8	12,416	-0.04%
2022/12/08	4.2	269.35	6	273.75	267.00	-1.8	12,636	-0.01%
2022/12/07	12.2	273.05	14.3	272.22	275.00	-2	12,518	-0.02%
2022/12/06	72.3	291.81	30.1	296.75	279.00	42.2	12,241	0.35%
2022/12/05	20	293.50	13	296.08	297.00	7	11,852	0.06%
2022/12/02	2	297.25	5	298.59	294.50	-3	11,746	-0.03%
2022/12/01	14	292.57	11	292.95	291.50	3	11,544	0.03%
2022/11/30	8	286.81	25	287.20	286.00	-17	11,421	-0.15%
2022/11/29	26	289.38	9	286.94	287.00	17	11,327	0.15%
2022/11/28	1	295.50	13	295.90	295.00	-12	11,112	-0.11%
2022/11/25	20	290.29	19.3	293.22	281.00	0.8	10,804	0.01%
2022/11/24	21	287.95	16	289.06	290.00	5	10,449	0.05%
2022/11/23	10	270.05	13.4	285.27	289.50	-3.4	10,134	-0.03%
2022/11/22	9.1	266.27	1	264.00	263.50	8.1	9,856	0.08%
2022/11/21	20	273.60	13	275.04	272.00	7	9,850	0.07%
2022/11/18	17	267.62	19.1	266.72	275.00	-2.1	10,149	-0.02%
2022/11/17	7	258.64	11.2	258.83	259.00	-4.2	10,200	-0.04%
2022/11/16	4.1	255.20	4	257.25	256.50	0.1	10,018	0.00%
2022/11/15	0	0.00	1.1	251.48	249.50	-1.1	9,875	-0.01%
2022/11/14	14.1	249.57	1.2	248.18	250.00	12.8	9,882	0.13%
2022/11/11	7	255.79	33.3	254.69	252.50	-26.3	9,777	-0.27%
2022/11/10	10.3	245.37	5	252.30	243.00	5.3	9,480	0.06%
2022/11/09	7.1	245.63	9	243.39	243.50	-2	9,408	-0.02%
2022/11/08	19.1	245.77	4	253.00	243.00	15.1	9,350	0.16%
2022/11/07	2.1	247.50	3	249.00	246.00	-1	9,252	-0.01%
2022/11/04	6.1	246.67	2	246.50	247.50	4	9,160	0.04%
2022/11/03	13	242.42	20	244.65	246.00	-7	9,077	-0.08%
2022/11/02	10	239.90	4	243.13	242.00	6	8,948	0.07%
2022/11/01	2	241.00	7.1	236.53	239.50	-5.1	8,813	-0.06%
2022/10/31	0	0.00	0.1	228.00	228.00	-0.1	8,684	0.00%
2022/10/28	11.1	228.20	8	226.14	223.50	3.1	8,605	0.04%
2022/10/27	4	223.88	3.2	227.63	232.00	0.9	8,456	0.01%
2022/10/26	1.1	204.33	1	211.50	211.00	0.1	8,310	0.00%
2022/10/25	3	213.51	2	211.75	210.50	1	8,172	0.01%
2022/10/24	2	218.25	1	220.00	216.00	1	8,071	0.01%
2022/10/21	3	220.01	15	217.97	215.00	-12	8,033	-0.15%
2022/10/20	7.1	221.96	8	223.19	227.50	-0.9	7,981	-0.01%
2022/10/19	6	236.33	1.1	239.40	231.50	5	7,930	0.06%
2022/10/18	8	238.06	0.3	243.50	235.00	7.7	8,021	0.10%
2022/10/17	3.4	232.41	5	235.80	239.00	-1.6	7,948	-0.02%
2022/10/14	5.2	244.82	4.7	245.82	243.50	0.5	7,828	0.01%
2022/10/13	7.7	243.65	6	241.25	234.50	1.7	7,680	0.02%
2022/10/12	5	249.40	2.1	248.93	252.00	2.9	7,490	0.04%
2022/10/11	4.1	253.79	4.1	250.07	244.50	0	7,338	0.00%
2022/10/07	4	264.00	4.1	260.41	257.00	-0.1	7,142	0.00%
2022/10/06	0	0.00	1.4	254.87	259.50	-1.4	6,921	-0.02%
2022/10/05	3.1	244.88	4	242.75	245.50	-1	6,664	-0.01%
2022/10/04	2	238.75	1	240.00	240.00	1	6,523	0.02%
2022/10/03	1.2	242.29	0	0.00	233.50	1.2	6,429	0.02%
2022/09/30	24.2	245.22	28	242.34	252.50	-3.8	6,262	-0.06%
2022/09/29	7	246.64	4	245.75	248.50	3	6,058	0.05%
2022/09/28	15.2	236.13	12	240.00	226.00	3.2	6,101	0.05%
2022/09/27	3.6	237.93	3	239.83	242.50	0.6	5,982	0.01%
2022/09/26	23.1	256.20	29	255.91	245.50	-6	5,789	-0.10%
2022/09/23	25.1	264.92	24	263.54	267.00	1.1	5,652	0.02%
2022/09/22	25	256.20	22	257.11	259.50	3	5,536	0.05%
2022/09/21	17	254.68	12.1	253.61	256.00	5	5,413	0.09%
2022/09/20	0	0.00	0.3	259.00	260.00	-0.3	5,457	0.00%
2022/09/19	14.5	259.88	13.2	260.56	260.50	1.3	5,550	0.02%
2022/09/16	2.2	273.01	6	271.67	271.50	-3.9	5,538	-0.07%
2022/09/15	13.2	296.09	27.2	294.38	272.50	-14.1	5,476	-0.26%
2022/09/14	1.1	276.85	12	289.04	293.50	-10.9	5,213	-0.21%
2022/09/13	3.1	285.97	1	285.00	285.00	2.1	5,377	0.04%
2022/09/12	0.1	288.80	10	286.30	291.50	-9.9	5,613	-0.18%
2022/09/08	6.5	282.33	1	285.89	284.50	5.5	5,739	0.10%
2022/09/07	6.2	261.42	4	275.38	278.00	2.2	5,901	0.04%
2022/09/06	10.2	269.29	4	269.25	268.50	6.2	6,023	0.10%
2022/09/05	3.1	283.61	1	289.50	277.50	2.1	5,984	0.04%
2022/09/02	18	288.72	0.6	292.29	290.00	17.4	6,020	0.29%
2022/09/01	2	296.99	2	299.25	298.00	0	6,041	0.00%
2022/08/31	2	297.00	19	300.00	296.00	-17	6,113	-0.28%
2022/08/30	1.4	284.07	4.1	279.75	283.50	-2.7	6,091	-0.04%
2022/08/29	20.3	280.70	14	283.57	284.00	6.3	6,049	0.10%
2022/08/26	3	279.34	26.6	269.42	284.00	-23.6	6,011	-0.39%
2022/08/25	59.5	254.08	60.8	251.03	260.00	-1.3	5,879	-0.02%
2022/08/24	34.4	242.00	5.1	240.82	242.50	29.3	5,411	0.54%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	1	183.48	0.1	183.50	182.50	0.9	5,540	0.02%
2022/08/10	0	0.00	0	170.50	169.00	0	5,476	0.00%
2022/08/08	1	171.50	1	171.00	171.00	0	5,499	0.00%
2022/08/05	0	0.00	2	174.00	175.50	-2	5,508	-0.04%
2022/08/04	2	169.75	1	170.50	170.50	1	5,515	0.02%
2022/08/03	1.1	170.95	3.1	170.18	171.00	-2	5,501	-0.04%
2022/08/02	2	179.00	2	180.19	174.50	0	5,476	0.00%
2022/08/01	4	184.13	5.1	183.33	183.50	-1.1	5,417	-0.02%
2022/07/29	1	188.50	4	188.63	188.50	-3	5,399	-0.06%
2022/07/28	0	187.00	1	190.00	189.00	-1	5,378	-0.02%
2022/07/27	0	0.00	2	184.75	186.00	-2	5,356	-0.04%
2022/07/26	3	189.17	6	189.67	186.00	-3	5,374	-0.06%
2022/07/25	0.1	189.00	2	193.50	191.50	-1.9	5,264	-0.04%
2022/07/22	1.2	183.51	0	0.00	186.00	1.2	5,086	0.02%
2022/07/21	2	180.00	3	181.50	183.00	-1	5,044	-0.02%
2022/07/20	3	174.50	2	173.50	175.00	1	5,017	0.02%
2022/07/19	1	177.50	0	0.00	172.50	1	5,040	0.02%
2022/07/18	2	170.50	2	170.75	170.50	0	5,130	0.00%
2022/07/13	0.1	170.00	0	0.00	168.00	0.1	5,179	0.00%
2022/07/12	2	169.75	2	165.50	165.50	0	5,165	0.00%
2022/07/11	3	170.67	2	171.00	170.00	1	5,144	0.02%
2022/07/08	0	0.00	1	168.00	168.00	-1	5,123	-0.02%
2022/07/07	1	166.00	0	0.00	168.50	1	5,106	0.02%
2022/07/06	3	175.67	2	180.50	167.00	1	5,043	0.02%
2022/07/05	1	170.00	0	0.00	174.00	1	4,805	0.02%
2022/07/04	4.3	160.11	0	0.00	158.50	4.3	4,743	0.09%
2022/07/01	3	176.67	4	175.25	169.00	-1	4,661	-0.02%
2022/06/30	6	181.67	1	176.00	175.50	5	4,584	0.11%
2022/06/29	2	192.75	1	193.50	194.00	1	4,421	0.02%
2022/06/28	3	199.17	4	196.25	188.50	-1	4,393	-0.02%
2022/06/27	1	206.50	2	202.00	203.00	-1	4,263	-0.02%
2022/06/24	3	211.00	4	208.25	210.00	-1	4,158	-0.02%
2022/06/23	3	199.50	3.1	198.31	197.00	-0.1	3,977	0.00%
2022/06/22	7.7	200.00	6	199.50	197.00	1.7	3,908	0.04%
2022/06/21	0	0.00	1	199.50	200.00	-1	3,759	-0.03%
2022/06/20	4.1	200.37	8	193.19	189.50	-4	3,582	-0.11%
2022/06/17	13	189.81	13	191.54	194.00	0	3,349	0.00%
2022/06/16	5	189.70	15	192.27	192.00	-10	3,257	-0.31%
2022/06/15	1	180.50	9	183.56	180.50	-8	3,170	-0.25%
2022/06/14	3.2	167.96	0	0.00	172.00	3.2	3,083	0.10%
2022/06/13	9.2	173.99	5.1	172.87	172.00	4.1	3,072	0.13%
2022/06/10	2	183.00	8	182.81	180.50	-6	3,038	-0.20%
2022/06/09	5	181.60	15	181.90	181.00	-10	3,000	-0.33%
2022/06/08	0.2	173.68	0	0.00	171.50	0.2	2,908	0.01%
2022/06/06	4	177.50	0	0.00	175.00	4	2,920	0.14%
2022/06/01	10	185.50	0	0.00	183.50	10	2,916	0.34%
2022/05/31	1	188.50	1	186.00	189.50	0	2,896	0.00%
2022/05/30	0	0.00	1	184.00	184.00	-1	2,518	-0.04%
2022/05/27	2	182.75	1	183.00	184.00	1	2,481	0.04%
2022/05/26	0	0.00	2	183.00	181.00	-2	2,461	-0.08%
2022/05/24	1	176.50	0	0.00	176.50	1	2,455	0.04%
2022/05/17	0.1	183.00	0	0.00	180.00	0.1	2,431	0.00%
2022/05/10	0.1	185.50	0	0.00	186.00	0.1	2,394	0.00%
2022/05/09	0.2	192.75	0	0.00	190.00	0.2	2,385	0.01%
2022/05/06	1.1	195.09	0	0.00	195.50	1.1	2,409	0.05%
2022/05/05	5	202.00	1	200.50	199.00	4	2,415	0.17%
2022/05/03	1	204.00	0	0.00	200.50	1	2,428	0.04%
2022/04/28	1.1	195.59	1	195.50	196.00	0.1	2,374	0.00%
2022/04/27	1	196.00	0	0.00	196.00	1	2,378	0.04%
2022/04/26	1	199.00	0	0.00	196.50	1	2,361	0.04%
2022/04/25	0	0.00	3	204.83	199.00	-3	2,342	-0.13%
2022/04/22	8	213.81	6	213.75	207.50	2	2,314	0.09%
2022/04/21	5	208.90	3	206.00	216.50	2	2,211	0.09%
2022/04/20	0	0.00	1	197.00	197.00	-1	2,144	-0.05%
2022/04/19	3	198.50	1	198.00	197.50	2	2,158	0.09%
2022/04/18	1	200.00	1	200.00	198.50	0	2,163	0.00%
2022/04/15	5	199.41	4	198.88	198.50	1	2,158	0.05%
2022/04/14	0	0.00	1	204.50	200.50	-1	2,180	-0.05%
2022/04/13	1	200.00	2	200.25	201.00	-1	2,187	-0.05%
2022/04/11	15	204.40	3	201.33	201.00	12	2,163	0.55%
2022/04/07	1	205.50	0	0.00	208.50	1	2,188	0.05%
2022/04/01	2	211.50	0	0.00	211.00	2	2,181	0.09%
2022/03/31	5	219.50	1	219.50	214.50	4	2,174	0.18%
2022/03/29	0	0.00	3	233.83	233.50	-3	2,090	-0.14%
2022/03/28	1	223.00	1	227.50	223.00	0	2,013	0.00%
2022/03/24	2	229.75	0	0.00	226.00	2	2,007	0.10%
2022/03/22	1	228.00	1	230.00	229.50	0	2,050	0.00%
2022/03/18	1	225.00	1	220.50	228.50	0	2,096	0.00%
2022/03/17	0	0.00	0	220.50	220.50	0	2,031	0.00%
2022/03/16	1.1	199.88	1	197.51	200.50	0	2,034	0.00%
2022/03/15	1.1	202.81	0	0.00	200.50	1.1	2,025	0.05%
2022/03/14	0	211.50	0	0.00	209.50	0	2,071	0.00%
2022/03/11	1	210.02	0	0.00	211.00	1	2,078	0.05%
2022/03/09	2	215.50	0	0.00	212.00	2	2,133	0.09%
2022/03/08	1.1	216.80	0	0.00	214.50	1.1	2,144	0.05%
2022/03/07	1.2	224.18	0	0.00	224.50	1.2	2,176	0.05%
2022/03/04	0	0.00	0	242.50	241.00	0	2,213	0.00%
2022/03/02	2	248.25	0	0.00	252.50	2	2,472	0.08%
2022/03/01	1	248.50	0	0.00	251.50	1	2,671	0.04%
2022/02/25	1	244.50	1	249.00	247.50	0	2,822	0.00%
2022/02/24	1.3	244.38	0	0.00	241.50	1.3	2,928	0.04%
2022/02/22	0.1	254.00	0	0.00	253.50	0.1	3,072	0.00%
2022/02/18	0	0.00	5	258.90	259.00	-5	3,190	-0.16%
2022/02/17	2	256.50	1	253.00	255.50	1	3,189	0.03%
2022/02/16	1	249.00	6	253.33	259.00	-5	3,164	-0.16%
2022/02/14	1.1	244.10	0	0.00	243.00	1.1	3,164	0.03%
2022/02/11	1	245.50	1	250.50	245.50	0	3,165	0.00%
2022/02/09	1.2	258.26	4	256.75	255.00	-2.8	3,201	-0.09%
2022/02/08	1	252.00	0	0.00	258.00	1	3,217	0.03%
2022/01/26	1	229.00	2	235.25	239.00	-1	3,366	-0.03%
2022/01/25	4	230.76	1	229.50	229.50	3	3,372	0.09%
2022/01/17	0	0.00	1	252.50	251.50	-1	3,479	-0.03%
2022/01/14	3.2	244.99	0	0.00	243.50	3.2	3,475	0.09%
2022/01/12	1.2	256.96	0	0.00	253.50	1.2	3,535	0.03%
2022/01/11	1	268.00	0	0.00	258.50	1	3,684	0.03%
2022/01/10	1	266.00	0	0.00	265.00	1	3,884	0.03%
2022/01/07	0	0.00	1.1	265.14	265.00	-1.1	4,036	-0.03%
2022/01/06	1.1	277.52	0.1	269.00	267.00	1	4,106	0.02%
2022/01/03	6.1	281.62	1.8	279.55	278.00	4.3	4,169	0.10%
2021/12/30	0.4	288.36	0	0.00	287.50	0.4	4,172	0.01%
2021/12/28	2	288.75	0	0.00	287.50	2	4,165	0.05%
2021/12/27	0	0.00	1	286.00	280.50	-1	4,155	-0.02%
2021/12/17	0	0.00	1	293.00	291.50	-1	4,099	-0.02%
2021/12/15	2	284.00	2	288.50	288.50	0	4,132	0.00%
2021/12/14	0.2	286.00	1	283.00	285.00	-0.8	4,111	-0.02%
2021/12/13	2	308.25	3	301.83	301.50	-1	4,023	-0.02%
2021/12/10	1	306.50	0	0.00	302.00	1	4,003	0.02%
2021/12/09	0	0.00	0.1	300.00	297.50	-0.1	3,954	0.00%
2021/12/08	2	309.25	2	301.29	300.50	0	3,946	0.00%
2021/12/07	0	0.00	0	295.50	295.00	0	3,877	0.00%
2021/12/06	3	304.17	3	300.50	296.50	0	3,858	0.00%
2021/12/03	1	293.50	2	293.00	291.00	-1	3,806	-0.03%
2021/12/02	1	293.44	1	295.00	289.50	0	3,796	0.00%
2021/12/01	2	294.49	1	292.00	289.00	1	3,773	0.03%
2021/11/30	0	0.00	3	293.17	297.50	-3	3,724	-0.08%
2021/11/29	6	287.50	27	293.13	275.50	-21	3,654	-0.57%
2021/11/26	78	309.17	64	303.57	306.00	14	3,511	0.40%
2021/11/25	12.2	304.82	8	308.88	298.00	4.2	3,390	0.12%
2021/11/24	3	311.33	1	326.50	326.50	2	3,206	0.06%
2021/11/23	8	303.25	4	301.63	297.00	4	3,159	0.13%
2021/11/22	4	300.88	6	301.17	299.50	-2	3,066	-0.06%
2021/11/19	7.1	282.61	8.3	279.83	283.00	-1.2	2,965	-0.04%
2021/11/18	0	0.00	6	280.50	282.50	-6	2,880	-0.21%
2021/11/16	0.3	256.20	0	0.00	252.00	0.3	2,732	0.01%
2021/11/12	0.1	256.50	0	0.00	256.50	0.1	2,734	0.00%
2021/11/05	1	246.50	0	0.00	241.00	1	2,675	0.04%
2021/11/04	1	238.00	1	246.00	243.00	0	2,653	0.00%
2021/11/03	4.2	251.57	27	265.44	250.00	-22.8	2,616	-0.87%
2021/11/02	25	273.50	8	269.00	277.50	17	2,491	0.68%
2021/11/01	2.2	259.68	4	268.13	262.00	-1.8	2,498	-0.07%
2021/10/29	7	262.43	5	263.50	262.00	2	2,496	0.08%
2021/10/28	4	259.13	9	264.44	269.50	-5	2,483	-0.20%
2021/10/27	7	251.07	2.1	257.08	245.00	4.9	2,437	0.20%
2021/10/26	5	263.40	2	264.00	262.00	3	2,422	0.12%
2021/10/25	4.1	263.03	7	264.43	266.00	-2.9	2,451	-0.12%
2021/10/22	10	251.40	4.2	254.30	254.50	5.9	2,448	0.24%
2021/10/21	7	248.36	3	248.83	255.00	4	2,459	0.16%
2021/10/20	0	0.00	8	251.49	255.00	-8	2,418	-0.33%
2021/10/19	10	236.20	17	234.91	239.00	-7	2,374	-0.29%
2021/10/18	8	222.13	7	226.02	233.00	1	2,220	0.04%
2021/10/15	5	204.70	10	207.46	214.50	-5	2,027	-0.25%
2021/10/14	0	0.00	16	194.16	197.00	-16	1,915	-0.84%
2021/10/13	2	179.00	2	180.00	179.50	0	1,813	0.00%
2021/10/12	9	180.78	5	182.70	180.50	4	1,802	0.22%
2021/10/08	0.1	167.50	4	167.63	168.50	-3.9	1,733	-0.23%
2021/10/07	1	168.50	0	0.00	167.50	1	1,747	0.06%
2021/10/06	6	168.58	4	171.00	166.00	2	1,734	0.12%
2021/10/05	9	172.11	8	173.81	172.00	1	1,741	0.06%
2021/10/04	8	179.00	8	180.25	177.00	0	1,739	0.00%
2021/09/30	0	0.00	1	185.00	185.00	-1	1,754	-0.06%
2021/09/24	0	0.00	5	192.50	191.00	-5	1,904	-0.26%
2021/09/23	5	195.50	1	188.50	192.50	4	1,957	0.20%
2021/09/15	0.1	186.00	0	0.00	185.00	0.1	1,981	0.01%
2021/09/14	1	191.00	0	191.50	186.00	1	1,994	0.05%
2021/09/13	0	193.50	0	0.00	189.50	0	2,017	0.00%
2021/09/10	0	0.00	4	191.00	190.00	-4	2,025	-0.20%
2021/09/09	1	190.00	0	0.00	191.00	1	2,061	0.05%
2021/09/06	4	193.00	0	0.00	195.00	4	2,096	0.19%
2021/08/30	6	191.50	0	0.00	191.00	6	2,448	0.25%
2021/08/27	1	202.00	1	203.50	195.50	0	2,478	0.00%
2021/08/26	0	0.00	6	198.50	198.50	-6	2,377	-0.25%
2021/08/25	1	181.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	0	0.00	1.1	182.07	182.00	-1.1	2,375	-0.05%
2021/08/20	0	0.00	0.1	185.00	183.50	-0.1	2,403	0.00%
2021/08/19	5	185.50	0	0.00	185.00	5	2,507	0.20%
2021/08/18	0	0.00	1	188.50	189.00	-1	2,548	-0.04%
2021/08/17	1	195.00	0.5	192.28	190.00	0.5	2,560	0.02%
2021/08/16	1	192.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/11	0	0.00	1	186.00	186.00	-1	2,648	-0.04%
2021/08/10	2	188.50	0	0.00	188.00	2	2,732	0.07%
2021/08/09	13	196.19	0.1	193.50	191.00	12.9	2,839	0.45%
2021/08/06	5.1	201.15	5	203.50	201.00	0.1	2,891	0.00%
2021/08/05	1	203.00	2	205.97	200.00	-1	2,990	-0.03%
2021/08/02	0	0.00	2	196.00	195.00	-2	3,261	-0.06%
2021/07/30	0	192.00	0	0.00	193.00	0	3,320	0.00%
2021/07/29	0	0.00	3	186.00	193.00	-3	3,319	-0.09%
2021/07/28	3	179.01	7	182.07	179.50	-4	3,294	-0.12%
2021/07/27	0	0.00	3	186.00	185.00	-3	3,317	-0.09%
2021/07/26	1	195.00	0	0.00	192.50	1	3,381	0.03%
2021/07/22	2	196.00	1	198.00	195.50	1	3,532	0.03%
2021/07/21	4	197.75	3	200.50	197.00	1	3,559	0.03%
2021/07/15	2	206.75	0.1	208.00	206.50	1.9	3,641	0.05%
2021/07/14	3	199.67	0	0.00	203.50	3	3,670	0.08%
2021/07/13	6	204.34	0	0.00	203.50	6	3,681	0.16%
2021/07/09	1	208.00	0	0.00	207.50	1	3,683	0.03%
2021/07/08	0	210.00	1	209.00	209.00	-1	3,712	-0.03%
2021/07/07	2	211.25	0	0.00	209.50	2	3,724	0.05%
2021/07/06	3	212.00	3	214.83	211.00	0	3,739	0.00%
2021/07/05	12.1	220.54	0	0.00	219.00	12.1	3,756	0.32%
2021/07/02	0	225.00	1	229.00	225.00	-1	3,753	-0.03%
2021/07/01	1	231.00	0	0.00	227.50	1	3,753	0.03%
2021/06/30	2	223.75	26	226.17	232.00	-24	3,737	-0.64%
2021/06/29	5	223.40	3	224.33	219.00	2	3,729	0.05%
2021/06/28	6	218.50	12	218.67	221.00	-6	3,759	-0.16%
2021/06/25	0	0.00	2	213.25	211.00	-2	3,815	-0.05%
2021/06/24	0	0.00	5	210.40	210.50	-5	3,996	-0.13%
2021/06/23	4	207.88	3	209.50	207.50	1	3,996	0.03%
2021/06/22	1	212.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	6	217.17	2	216.25	212.00	4	4,031	0.10%
2021/06/18	4	220.50	9	222.72	221.00	-5	4,037	-0.12%
2021/06/17	3	218.00	2.1	219.02	218.00	1	4,021	0.02%
2021/06/16	2	218.50	1	218.50	219.50	1	4,050	0.02%
2021/06/15	18	219.33	2	217.00	221.50	16	4,063	0.39%
2021/06/11	12.1	229.09	6	223.67	222.50	6.1	4,046	0.15%
2021/06/10	2	226.75	26.3	229.48	232.50	-24.3	3,944	-0.62%
2021/06/09	7.1	213.37	7	215.43	211.50	0.1	3,939	0.00%
2021/06/08	2	203.00	2	204.00	203.00	0	3,827	0.00%
2021/06/07	0.5	204.50	1	205.00	203.00	-0.5	3,828	-0.01%
2021/06/04	6	207.25	6	212.33	206.00	0	3,813	0.00%
2021/06/02	2	205.00	3	209.17	205.00	-1	3,770	-0.03%
2021/05/31	2	202.50	0	0.00	204.50	2	3,762	0.05%
2021/05/28	1	205.00	3	206.50	207.00	-2	3,764	-0.05%
2021/05/27	13	210.27	5	217.00	207.00	8	3,787	0.21%
2021/05/26	4	209.62	14	210.64	213.00	-10	3,736	-0.27%
2021/05/25	1	202.50	1	202.00	202.50	0	4,135	0.00%
2021/05/24	0	0.00	3	204.00	204.00	-3	4,305	-0.07%
2021/05/21	0	0.00	9	202.78	205.50	-9	4,611	-0.20%
2021/05/20	1	205.00	1	198.00	199.00	0	4,576	0.00%
2021/05/19	5	204.60	3	201.50	201.50	2	4,638	0.04%
2021/05/18	2	196.00	3	197.83	208.00	-1	4,650	-0.02%
2021/05/17	5	214.60	13	210.85	196.00	-8	4,676	-0.17%
2021/05/14	13	220.08	9	223.00	216.50	4	4,659	0.09%
2021/05/13	13	221.85	6	225.17	218.00	7	4,622	0.15%
2021/05/12	7	231.14	8	236.56	221.50	-1	4,591	-0.02%
2021/05/11	3	226.17	4	233.50	225.50	-1	4,442	-0.02%
2021/05/10	14	230.21	2	231.00	229.50	12	4,431	0.27%
2021/05/07	0	0.00	26	230.67	235.00	-26	4,396	-0.59%
2021/05/06	2	218.75	3	214.17	214.00	-1	4,359	-0.02%
2021/05/05	1.1	220.50	1	223.50	219.00	0.1	4,368	0.00%
2021/05/04	2.2	233.59	3	222.67	220.00	-0.8	4,385	-0.02%
2021/05/03	2.2	239.55	3	247.33	232.50	-0.9	4,357	-0.02%
2021/04/29	2	230.00	0	0.00	236.00	2	4,298	0.05%
2021/04/28	6	231.58	1	229.00	225.50	5	4,273	0.12%
2021/04/27	0	0.00	5	235.00	235.00	-5	4,205	-0.12%
2021/04/26	2	215.00	1	219.50	214.00	1	4,207	0.02%
2021/04/23	4.6	221.62	0	222.00	218.50	4.6	4,268	0.11%
2021/04/22	1.6	231.60	0	0.00	227.00	1.6	4,327	0.04%
2021/04/21	5	237.20	5	241.50	235.50	0	4,405	0.00%
2021/04/20	0	237.50	0	0.00	234.50	0	4,460	0.00%
2021/04/19	2.3	235.78	1	241.00	234.50	1.3	4,516	0.03%
2021/04/16	1	242.50	0	0.00	241.50	1	4,537	0.02%
2021/04/15	0	242.25	0.1	243.35	241.00	-0.1	4,547	0.00%
2021/04/14	4.1	243.64	0.2	247.00	242.00	3.9	4,573	0.09%
2021/04/13	3	251.85	0	0.00	250.00	3	4,562	0.07%
2021/04/12	0	257.50	0	0.00	254.00	0	4,570	0.00%
2021/04/08	2.5	252.50	0	255.00	252.00	2.5	4,658	0.05%
2021/04/07	3	259.67	1	263.50	258.00	2	4,685	0.04%
2021/04/06	7	259.57	1	257.50	259.00	6	4,743	0.13%
2021/04/01	0	0.00	4	274.63	267.00	-4	4,772	-0.08%
2021/03/31	6	267.01	2	269.00	264.50	4	4,761	0.08%
2021/03/30	1.2	272.33	3	273.00	273.00	-1.8	4,714	-0.04%
2021/03/29	4	271.64	29	276.00	277.00	-25	4,642	-0.54%
2021/03/26	3	253.66	1	256.50	252.50	2	4,518	0.04%
2021/03/25	1	250.52	0	251.00	250.00	1	4,553	0.02%
2021/03/24	4	258.74	3	260.17	253.50	1	4,589	0.02%
2021/03/23	4	252.25	0	0.00	250.00	4	4,732	0.08%
2021/03/22	0	247.50	0	0.00	246.50	0	4,817	0.00%
2021/03/19	3	249.83	5	249.06	251.50	-2	4,854	-0.04%
2021/03/18	5	259.02	1	260.50	258.00	4	4,961	0.08%
2021/03/17	0	260.22	3	259.33	258.00	-3	5,052	-0.06%
2021/03/16	0	267.00	3	261.00	261.50	-3	5,156	-0.06%
2021/03/15	11	272.36	3	265.50	262.00	8	5,168	0.15%
2021/03/12	0.1	262.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	0	255.00	0	0.00	263.00	0	5,235	0.00%
2021/03/10	0	0.00	1	255.00	252.00	-1	5,273	-0.02%
2021/03/09	1	254.50	0	259.50	252.00	1	5,325	0.02%
2021/03/08	0	0.00	1	264.90	250.00	-1	5,368	-0.02%
2021/03/05	1	260.50	5	262.00	265.00	-4	5,415	-0.07%
2021/03/04	0	256.56	0	0.00	251.00	0	5,745	0.00%
2021/03/03	1	249.50	2	255.00	255.50	-1	5,817	-0.02%
2021/02/26	0.1	266.50	1	263.00	260.50	-0.9	5,814	-0.02%
2021/02/25	39.2	298.74	16	293.09	270.00	23.2	5,776	0.40%
2021/02/24	13	273.27	27.2	273.87	288.00	-14.2	5,346	-0.27%
2021/02/23	19	266.53	15	267.60	262.00	4	5,197	0.08%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	0	0.00	8	222.68	231.00	-8	5,022	-0.16%
2021/02/18	5	212.60	1	216.50	210.00	4	5,008	0.08%
2021/02/17	7.1	211.01	5	217.60	208.00	2.1	5,015	0.04%
2021/02/05	4	208.00	7	212.29	220.00	-3	4,968	-0.06%
2021/02/04	1	199.50	2	199.00	200.00	-1	4,978	-0.02%
2021/02/03	25	203.80	0	0.00	198.50	25	5,008	0.50%
2021/02/01	5	185.00	35	182.79	184.50	-30	5,057	-0.59%
2021/01/29	17	190.59	16	188.84	184.50	1	5,043	0.02%
2021/01/28	16	192.09	2	194.24	192.50	14	5,091	0.27%
2021/01/27	6.1	193.87	10	196.00	195.00	-3.9	5,163	-0.08%
2021/01/26	21	197.21	32	198.92	195.00	-11	5,186	-0.21%
2021/01/25	20	207.25	20	208.98	203.00	0	5,185	0.00%
2021/01/22	3.1	212.30	4	211.00	207.00	-0.9	5,215	-0.02%
2021/01/21	18	207.53	22	208.93	213.50	-4	5,289	-0.08%
2021/01/20	8.1	207.88	9	208.78	207.00	-0.9	5,496	-0.02%
2021/01/19	12.3	206.44	10	208.75	206.00	2.3	5,514	0.04%
2021/01/18	4	209.25	1	210.50	210.00	3	5,560	0.05%
2021/01/15	0	199.00	3	197.17	199.00	-3	5,503	-0.05%
2021/01/14	8	193.25	13	197.08	189.00	-5	5,417	-0.09%
2021/01/13	26.2	204.87	8	203.19	202.00	18.2	5,323	0.34%
2021/01/12	4.3	209.46	34	212.66	213.50	-29.7	5,269	-0.56%
2021/01/11	9.1	216.75	5	213.70	212.50	4.1	5,204	0.08%
2021/01/08	2	225.50	2	224.00	222.50	0	5,218	0.00%
2021/01/07	10	227.20	6	231.00	225.00	4	5,228	0.08%
2021/01/06	1	225.50	0	0.00	225.50	1	5,209	0.02%
2021/01/05	0	0.00	2	230.75	230.50	-2	5,220	-0.04%
2021/01/04	8	235.13	3	232.00	229.00	5	5,227	0.10%
2020/12/31	5	249.10	2	252.25	241.00	3	5,212	0.06%
2020/12/30	1	246.00	3	246.00	246.50	-2	5,118	-0.04%
2020/12/29	9	248.56	8	252.81	242.00	1	5,073	0.02%
2020/12/28	0	0.00	4	239.88	244.50	-4	5,001	-0.08%
2020/12/24	4	230.25	4	230.00	226.00	0	4,948	0.00%
2020/12/23	7	236.71	4	236.13	233.00	3	4,959	0.06%
2020/12/22	4	236.38	8	237.94	237.00	-4	4,986	-0.08%
2020/12/21	6	238.17	5	236.80	233.50	1	4,990	0.02%
2020/12/18	4	241.50	3	245.17	238.50	1	4,982	0.02%
2020/12/17	10	251.30	8	252.88	240.50	2	5,021	0.04%
2020/12/16	3	232.33	4	240.63	248.50	-1	4,909	-0.02%
2020/12/15	1	228.50	2	229.00	226.00	-1	5,047	-0.02%
2020/12/14	6	241.08	0	0.00	238.50	6	5,032	0.12%
2020/12/11	1	212.00	4	230.38	237.50	-3	4,937	-0.06%
2020/12/10	3.1	219.46	1	220.50	216.00	2.1	4,882	0.04%
2020/12/09	0	0.00	4	240.00	234.50	-4	4,796	-0.08%
2020/12/08	10	243.81	14	241.74	236.00	-4	4,776	-0.08%
2020/12/07	16	259.47	5	262.80	255.50	11	4,665	0.24%
2020/12/04	6	261.83	9	265.11	266.00	-3	4,665	-0.06%
2020/12/03	9.1	261.41	1	264.50	260.00	8.1	4,726	0.17%
2020/12/02	8	269.62	0	0.00	267.50	8	4,730	0.17%
2020/12/01	14	278.25	4	278.75	274.00	10	4,747	0.21%
2020/11/30	4	296.25	0	0.00	286.00	4	4,774	0.08%
2020/11/27	1	290.50	1	292.00	292.00	0	4,452	0.00%
2020/11/26	0	0.00	1	280.50	282.00	-1	4,425	-0.02%
2020/11/24	0	0.00	0.1	277.00	274.50	-0.1	4,451	0.00%
2020/11/23	5	277.50	0	0.00	277.50	5	4,506	0.11%
2020/11/20	0	0.00	1	274.00	274.00	-1	4,575	-0.02%
2020/11/19	5	290.70	13	289.73	280.50	-8	4,582	-0.18%
2020/11/18	8	284.75	6	286.33	287.00	2	4,550	0.04%
2020/11/17	1.1	277.45	11	273.41	277.00	-9.9	4,617	-0.21%
2020/11/16	6.1	262.01	1	261.50	265.00	5.1	4,598	0.11%
2020/11/13	1	261.00	1	268.00	268.50	0	4,623	0.00%
2020/11/12	16	265.79	1	258.00	264.50	15	4,625	0.32%
2020/11/11	1	280.00	0	280.00	279.00	1	4,559	0.02%
2020/11/10	8	279.68	13	273.88	272.00	-5	4,573	-0.11%
2020/11/09	0	0.00	2	290.75	285.00	-2	4,571	-0.04%
2020/11/05	2	297.00	0	292.50	292.00	2	4,673	0.04%
2020/11/04	6	283.17	6	283.58	290.00	0	4,689	0.00%
2020/11/03	2	286.50	0	0.00	280.50	2	4,660	0.04%
2020/10/30	1	291.08	3	290.83	293.00	-2	4,734	-0.04%
2020/10/29	1	299.95	1	300.00	298.00	0	4,709	0.00%
2020/10/28	34	303.08	9	312.72	297.00	25	4,687	0.53%
2020/10/27	0	0.00	11	322.36	324.50	-11	4,428	-0.25%
2020/10/26	3	326.33	7.3	325.53	320.00	-4.3	4,371	-0.10%
2020/10/23	1	344.00	0	0.00	343.00	1	4,393	0.02%
2020/10/19	1	345.00	1	347.50	345.00	0	4,444	0.00%
2020/10/15	0	0.00	1	347.50	338.00	-1	4,524	-0.02%
2020/10/14	1	348.00	5	347.50	345.50	-4	4,524	-0.09%
2020/10/12	2	350.50	0	0.00	349.00	2	4,651	0.04%
2020/10/08	4	349.75	1	342.00	349.50	3	4,628	0.06%
2020/10/07	2	341.25	0	0.00	338.50	2	4,573	0.04%
2020/10/06	3	342.67	7	343.43	342.00	-4	4,568	-0.09%
2020/10/05	2	343.00	0	0.00	344.00	2	4,614	0.04%
2020/09/29	5	336.90	1	339.00	331.00	4	4,614	0.09%
2020/09/28	2	357.00	0	0.00	343.50	2	4,689	0.04%
2020/09/25	2	352.00	1	352.00	357.00	1	4,718	0.02%
2020/09/24	0	0.00	4	353.25	345.50	-4	4,785	-0.08%
2020/09/23	3	340.50	2	339.25	336.00	1	4,796	0.02%
2020/09/22	4	335.00	6	345.33	333.00	-2	4,843	-0.04%
2020/09/21	6	368.08	7	366.93	359.50	-1	4,758	-0.02%
2020/09/18	3	352.67	9	355.33	367.00	-6	4,698	-0.13%
2020/09/17	2	330.50	9	332.56	334.50	-7	4,477	-0.16%
2020/09/16	1	328.50	0	0.00	324.50	1	4,464	0.02%
2020/09/15	3	327.67	2	328.75	328.50	1	4,437	0.02%
2020/09/14	2	313.50	1	312.00	312.50	1	4,488	0.02%
2020/09/11	1	302.00	2	304.00	306.00	-1	4,440	-0.02%
2020/09/10	0	0.00	2	305.25	301.50	-2	4,397	-0.05%
2020/09/09	2	309.50	3	298.50	302.00	-1	4,361	-0.02%
2020/09/08	5	286.30	4	287.38	309.50	1	4,352	0.02%
2020/09/07	4	290.38	0	0.00	283.50	4	4,376	0.09%
2020/09/04	1	300.00	2	304.50	300.00	-1	4,377	-0.02%
2020/09/03	7	312.00	4	316.25	306.00	3	4,422	0.07%
2020/09/02	0	0.00	2	333.50	329.50	-2	4,374	-0.05%
2020/09/01	1	334.50	7	333.86	330.00	-6	4,360	-0.14%
2020/08/31	6	331.50	9	331.39	339.50	-3	4,326	-0.07%
2020/08/28	0	0.00	4.5	322.00	322.00	-4.5	4,298	-0.10%
2020/08/27	4	330.88	7	330.43	320.50	-3	4,276	-0.07%
2020/08/26	5	322.30	2	329.50	330.00	3	4,227	0.07%
2020/08/25	1	299.00	3	294.83	303.00	-2	4,205	-0.05%
2020/08/24	1	300.00	3	300.00	299.00	-2	4,188	-0.05%
2020/08/21	6	293.00	7	298.00	293.50	-1	4,166	-0.02%
2020/08/20	2	322.00	2	337.65	303.00	0	4,068	0.00%
2020/08/19	2	329.50	3	326.33	336.50	-1	4,045	-0.02%
2020/08/18	3	297.17	9	296.89	306.50	-6	4,028	-0.15%
2020/08/17	3	277.50	2	279.00	280.00	1	3,992	0.03%
2020/08/14	8	277.06	2	279.25	275.00	6	4,238	0.14%
2020/08/13	6	278.33	4	268.13	269.50	2	4,159	0.05%
2020/08/12	2	267.25	7	267.89	278.50	-5	4,053	-0.12%
2020/08/11	6	251.33	2	247.00	253.50	4	3,946	0.10%
2020/08/10	4	234.00	0	0.00	246.50	4	3,898	0.10%
2020/08/07	2	225.25	3	220.50	224.50	-1	3,870	-0.03%
2020/08/06	2	234.75	8	229.31	221.00	-6	3,827	-0.16%
2020/08/05	6	228.83	1	234.50	226.50	5	3,743	0.13%
2020/08/04	0	0.00	0.2	218.00	213.50	-0.2	3,744	0.00%
2020/08/03	2	194.25	2	203.50	203.50	0	3,756	0.00%
2020/07/31	0	0.00	3	185.00	185.00	-3	3,711	-0.08%
2020/07/29	5	159.80	10	159.10	153.50	-5	3,833	-0.13%
2020/07/28	2.2	170.50	0	0.00	170.50	2.2	3,750	0.06%
2020/07/27	0.2	189.00	1	189.00	189.00	-0.8	3,731	-0.02%
2020/07/24	5	213.40	0	0.00	210.00	5	3,743	0.13%
2020/07/23	2	210.25	5	228.20	224.50	-3	3,790	-0.08%
2020/07/22	0	0.00	2	206.75	213.50	-2	3,843	-0.05%
2020/07/21	17	196.15	7	195.43	194.50	10	3,912	0.26%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	1	240.50	4	247.88	240.00	-3	4,122	-0.07%
2020/07/16	9	272.56	3	268.33	266.50	6	4,085	0.15%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	5	364.50	0	0.00	364.50	5	3,934	0.13%
2020/07/10	7	414.86	1.2	405.00	405.00	5.8	3,946	0.15%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/08	3	421.17	4	423.13	433.50	-1	3,868	-0.03%
2020/07/07	9	390.11	4	386.91	394.50	5	3,871	0.13%
2020/07/06	5	353.00	2	352.13	359.00	3	3,749	0.08%
2020/07/03	4	313.00	2	322.75	326.50	2	3,679	0.05%
2020/07/02	5	290.23	3	288.83	297.00	2	3,538	0.06%
2020/07/01	3	262.33	15.1	262.86	270.00	-12.1	3,447	-0.35%
2020/06/30	8	241.38	6	247.33	249.00	2	3,353	0.06%
2020/06/29	2	234.00	0	0.00	241.50	2	3,333	0.06%
2020/06/24	6	228.08	1	225.00	228.00	5	3,300	0.15%
2020/06/22	0	0.00	1.5	259.68	260.00	-1.5	3,249	-0.05%
2020/06/19	9	242.33	2	245.00	251.00	7	3,215	0.22%
2020/06/12	3	172.50	1	172.50	172.50	2	3,126	0.06%
2020/06/11	7.1	211.44	1	191.50	191.50	6.1	3,080	0.20%
2020/06/10	0	0.00	5	211.00	212.50	-5	2,963	-0.17%
2020/06/09	5	187.00	12	187.00	193.50	-7	2,913	-0.24%
2020/06/08	2	172.50	15	171.30	176.00	-13	2,801	-0.46%
2020/06/05	7	154.64	1	159.00	160.00	6	2,761	0.22%
2020/06/04	5	150.00	6	153.00	150.50	-1	2,754	-0.04%
2020/06/03	3	150.50	1	149.00	152.50	2	2,737	0.07%
2020/06/02	4	139.25	5	141.40	144.00	-1	2,706	-0.04%
2020/06/01	9	132.22	1	138.50	138.50	8	2,681	0.30%
2020/05/29	1	140.00	22	141.95	139.50	-21	2,654	-0.79%
2020/05/28	2	129.50	10	131.10	134.00	-8	2,596	-0.31%
2020/05/27	16	120.72	1	127.00	126.00	15	2,615	0.57%
2020/05/26	8	126.50	0	0.00	123.50	8	2,638	0.30%
2020/05/25	1	136.00	9.3	130.11	132.50	-8.3	2,589	-0.32%
2020/05/22	8	114.19	3	118.83	125.00	5	2,545	0.20%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	3	124.33	9	126.72	127.00	-6	2,458	-0.24%
2020/05/14	1	87.10	2	87.10	87.10	-1	2,131	-0.05%
2020/05/13	3	75.93	15.6	74.51	79.20	-12.6	2,079	-0.61%
2020/05/12	13	70.89	1	72.00	72.00	12	2,016	0.60%
2020/05/11	9	72.06	9	74.31	73.00	0	1,979	0.00%
2020/05/08	6	74.53	5	78.24	75.20	1	1,939	0.05%
2020/05/07	4	68.00	2	72.00	74.00	2	1,891	0.11%
2020/05/06	4	70.30	3.4	73.43	68.00	0.6	1,838	0.03%
2020/05/05	2	66.35	5	67.20	67.70	-3	1,795	-0.17%
2020/05/04	5	59.40	32.5	60.61	61.60	-27.5	1,715	-1.60%
2020/04/30	6	54.93	23	55.16	56.00	-17	1,682	-1.01%
2020/04/29	4	53.03	1	53.80	52.80	3	1,644	0.18%
2020/04/28	10	50.71	4	51.35	51.60	6	1,625	0.37%
2020/04/27	13	55.53	9	55.20	55.80	4	1,583	0.25%
2020/04/24	26	55.27	3	56.00	55.10	23	1,505	1.53%
2020/04/23	4	49.75	17	50.46	51.70	-13	1,350	-0.96%
2020/04/22	5	46.26	34	47.19	47.00	-29	1,252	-2.32%
2020/04/21	20	46.03	106	46.09	46.10	-86	1,106	-7.77%	大賣/
2020/04/17	20	38.15	1	38.15	38.15	19	807	2.35%
2020/04/16	50	34.70	0	0.00	34.70	50	797	6.27%
2020/04/13	0	0.00	1	31.70	31.30	-1	778	-0.13%
2020/04/08	0	0.00	1	30.00	29.85	-1	758	-0.13%
2020/03/18	1	22.50	0	0.00	22.55	1	750	0.13%
2020/03/17	0	0.00	3	24.70	23.80	-3	745	-0.40%
2020/03/13	2	25.65	0	0.00	26.50	2	718	0.28%
2020/03/12	2	28.00	0	0.00	28.50	2	696	0.29%
2020/03/10	0	0.00	4	30.20	30.15	-4	715	-0.56%
2020/03/05	0	30.35	0	0.00	30.55	0	689	0.00%
2020/03/02	3	30.23	2.6	30.20	30.80	0.4	681	0.05%
2020/02/27	5	30.15	2	31.40	31.30	3	662	0.45%
2020/02/26	1	33.10	2	33.10	33.10	-1	607	-0.16%
2020/02/25	0	0.00	2	29.70	30.10	-2	550	-0.36%
2020/02/24	1	30.55	0	0.00	30.05	1	577	0.17%
2020/02/21	0	0.00	6	29.91	30.00	-6	597	-1.00%
2020/02/20	0	0.00	30	30.69	30.55	-30	588	-5.10%
2020/02/19	0	0.00	1	29.65	29.65	-1	567	-0.18%
2020/02/17	0	0.00	1	29.10	29.10	-1	574	-0.17%
2020/02/11	0	0.00	1	28.60	28.55	-1	553	-0.18%
2020/02/10	5	27.89	0	0.00	28.30	5	552	0.91%
2020/02/06	0	0.00	10	28.05	28.00	-10	545	-1.83%
2020/02/05	1	27.00	0	0.00	27.80	1	544	0.18%
2020/02/03	0	0.00	5	26.35	26.45	-5	536	-0.93%
2020/01/30	1	27.75	4	28.31	27.80	-3	532	-0.56%
2020/01/02	1	29.55	2	29.55	29.75	-1	482	-0.21%
2019/12/31	10	29.28	0	0.00	29.40	10	478	2.09%
2019/12/30	0	0.00	2	29.83	29.80	-2	481	-0.42%
2019/12/27	0	0.00	3	31.57	31.70	-3	453	-0.67%
2019/12/25	1	29.65	0	0.00	30.00	1	406	0.25%
2019/12/18	1	29.70	0	0.00	29.15	1	395	0.25%
2019/12/17	0	0.00	1	29.15	29.15	-1	394	-0.25%
2019/12/16	10	29.33	2	29.35	29.25	8	396	2.02%
2019/12/05	4	30.84	0	0.00	30.80	4	375	1.06%
2019/12/04	2	29.33	0	0.00	29.50	2	350	0.57%
2019/11/27	1	28.90	0	0.00	28.65	1	363	0.27%
2019/11/26	1	28.95	0	0.00	28.85	1	362	0.28%
2019/11/25	0	0.00	1	29.95	29.45	-1	358	-0.28%
2019/11/22	0	0.00	1	29.80	29.80	-1	354	-0.28%
2019/11/21	0	0.00	1	30.00	29.50	-1	345	-0.29%
2019/11/20	0	0.00	1	28.15	29.35	-1	324	-0.31%
2019/11/11	5	26.80	0	0.00	26.55	5	331	1.51%
2019/11/07	1	26.80	0	0.00	26.85	1	335	0.30%
2019/10/28	1	26.65	1	26.70	26.70	0	341	0.00%
2019/09/20	0	28.95	1	29.15	29.15	-1	342	-0.29%
2019/09/10	0	29.10	0	0.00	29.10	0	330	0.00%
2019/08/22	1	30.50	0	0.00	30.70	1	280	0.36%
2019/08/16	0	0.00	7	29.28	29.30	-7	234	-2.99%
2019/08/13	3	28.90	0	0.00	29.15	3	226	1.32%
2019/08/06	0	28.70	0	0.00	28.75	0	229	0.00%
2019/07/31	0	0.00	0.1	28.50	28.70	-0.1	217	-0.04%
2019/07/19	0	0.00	1	29.30	29.35	-1	207	-0.48%
2019/07/18	1	29.55	0	0.00	29.35	1	208	0.48%
2019/07/05	0	28.45	0	0.00	28.65	0	209	0.00%
2019/05/31	0	0.00	2	27.90	27.70	-2	357	-0.56%
2019/05/20	2	26.90	0	0.00	26.85	2	520	0.38%
2019/05/16	0	0.00	2	27.50	27.35	-2	552	-0.36%
2019/04/29	1	29.00	3	29.40	28.80	-2	563	-0.36%
2019/04/17	0	0.00	4	29.93	29.90	-4	580	-0.69%
2019/04/16	0	0.00	1	29.85	29.85	-1	576	-0.17%
2019/04/15	1	29.85	0	0.00	29.65	1	577	0.17%
2019/04/12	2	30.18	0	0.00	30.00	2	578	0.35%
2019/04/09	3	29.85	0	0.00	30.00	3	569	0.53%
2019/03/26	0	0.00	1	29.80	29.75	-1	558	-0.18%
2019/03/25	1	29.65	0	0.00	29.55	1	556	0.18%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	5.1	28.75	1	29.10	29.00	4.1	550	0.74%
2019/03/13	0	0.00	1	31.50	31.10	-1	511	-0.20%
2019/03/08	10	35.20	6	33.61	33.10	4	504	0.79%
2019/03/06	6	32.22	0	0.00	32.00	6	463	1.30%
2019/02/27	1	31.15	0	0.00	31.55	1	455	0.22%
2019/02/19	3	31.98	11	31.85	31.60	-8	421	-1.90%
2019/02/18	11	32.65	1	30.65	32.70	10	387	2.58%
2019/02/15	1	30.05	3	29.92	29.75	-2	322	-0.62%
2019/02/13	0	0.00	1	28.45	28.50	-1	290	-0.34%
2019/02/12	0	0.00	1	28.45	28.40	-1	292	-0.34%
2019/01/30	0	0.00	0.1	27.85	28.05	-0.1	299	-0.03%
2019/01/24	1	27.70	0	0.00	27.65	1	315	0.32%
2019/01/23	1	27.30	0	0.00	27.40	1	313	0.32%
2019/01/22	2	27.55	0	0.00	27.30	2	316	0.63%
2019/01/17	0	26.75	0	0.00	26.90	0	329	0.00%
2019/01/11	0	0.00	1	27.55	27.25	-1	372	-0.27%
2019/01/10	1	28.10	0.2	27.50	27.60	0.8	388	0.22%
2019/01/04	5	26.75	0	0.00	26.80	5	401	1.25%
2018/12/27	1	26.40	0	0.00	26.15	1	563	0.18%
2018/12/11	0.1	26.55	0	0.00	26.70	0.1	631	0.02%
2018/11/23	1	27.70	0	0.00	27.70	1	756	0.13%
2018/11/21	0	0.00	1	26.80	27.05	-1	744	-0.13%
2018/11/12	0	0.00	1	27.50	27.10	-1	747	-0.13%
2018/11/08	0	0.00	0.1	28.40	28.35	-0.1	747	-0.01%
2018/10/23	1	29.85	0	0.00	29.20	1	717	0.14%
2018/10/22	0	0.00	2	29.95	29.35	-2	708	-0.28%
2018/10/19	1	28.70	0	0.00	29.15	1	694	0.14%
2018/10/17	1	28.40	0	0.00	28.25	1	671	0.15%
2018/10/16	1	26.95	0	0.00	26.90	1	660	0.15%
2018/10/11	0	0.00	2	26.25	26.20	-2	652	-0.31%
2018/10/09	0	0.00	1	30.75	29.10	-1	630	-0.16%
2018/10/08	3	31.90	0	0.00	31.90	3	578	0.52%
2018/10/05	0	29.00	0	0.00	29.00	0	511	0.00%
2018/10/04	0	29.20	0	0.00	29.40	0	502	0.00%
2018/10/01	1	28.60	0	0.00	28.60	1	522	0.19%
2018/09/21	0	0.00	3	27.70	27.60	-3	534	-0.56%
2018/09/13	4	29.46	0	0.00	29.20	4	531	0.75%
2018/08/22	0	0.00	0.5	25.40	25.40	-0.5	620	-0.08%
2018/08/20	0	0.00	1	25.70	25.40	-1	671	-0.15%
2018/08/15	0	0.00	3	26.00	25.95	-3	725	-0.41%
2018/08/01	0	0.00	1	28.90	29.00	-1	1,061	-0.09%
2018/07/25	6	29.16	0	0.00	29.00	6	1,751	0.34%
2018/07/24	5	29.35	0	0.00	29.05	5	1,792	0.28%
2018/07/19	15	30.10	0	0.00	29.90	15	1,839	0.82%
2018/07/13	0	0.00	1	31.80	31.70	-1	1,924	-0.05%
2018/07/11	1	32.30	5	32.35	31.65	-4	1,944	-0.21%
2018/07/10	0	0.00	10	29.30	31.00	-10	1,950	-0.51%
2018/07/06	18	28.55	0	0.00	27.90	18	2,023	0.89%
2018/07/05	9	28.28	0.1	28.10	27.90	8.9	2,052	0.43%
2018/07/04	11	29.52	0	0.00	29.10	11	2,132	0.52%
2018/07/03	12	30.56	0	0.00	29.85	12	2,203	0.54%
2018/07/02	15	31.04	0	0.00	30.60	15	2,208	0.68%
2018/06/29	5	30.80	0	0.00	30.70	5	2,214	0.23%
2018/06/28	25	31.00	0	0.00	30.40	25	2,217	1.13%
2018/06/27	20	32.04	0	0.00	31.65	20	2,215	0.90%
2018/06/26	15	32.37	0	0.00	32.25	15	2,218	0.68%
2018/06/25	2	33.03	2	33.18	32.80	0	2,227	0.00%
2018/06/22	10	32.45	0	0.00	32.70	10	2,239	0.45%
2018/06/21	0	32.70	0	0.00	32.90	0	2,272	0.00%
2018/06/20	34	32.38	0	0.00	32.20	34	2,284	1.49%
2018/06/19	6	32.71	0	0.00	32.75	6	2,299	0.26%
2018/06/14	25	33.08	0	0.00	32.85	25	2,338	1.07%
2018/06/13	5	33.65	1	33.80	33.60	4	2,377	0.17%
2018/06/12	5	33.65	0	0.00	33.95	5	2,404	0.21%
2018/06/11	1	34.45	2	33.00	34.70	-1	2,475	-0.04%
2018/06/06	5	34.55	0	0.00	34.45	5	2,494	0.20%
2018/06/04	0	0.00	2	36.25	35.90	-2	2,490	-0.08%
2018/06/01	2	36.40	2	36.60	36.50	0	2,497	0.00%
2018/05/31	2	36.40	0	0.00	36.25	2	2,534	0.08%
2018/05/30	0	0.00	2	34.95	34.60	-2	2,564	-0.08%
2018/05/29	2	36.18	1	37.40	35.75	1	2,547	0.04%
2018/05/28	1	36.75	1	37.45	36.45	0	2,557	0.00%
2018/05/25	1	36.80	4	37.00	36.80	-3	2,556	-0.12%
2018/05/24	0	0.00	1	38.10	37.60	-1	2,532	-0.04%
2018/05/22	0	0.00	2	38.60	37.75	-2	2,501	-0.08%
2018/05/18	0	0.00	9	36.78	37.15	-9	2,467	-0.36%
2018/05/17	0	0.00	4.1	38.33	37.20	-4.1	2,454	-0.17%
2018/05/16	3	38.58	3	38.93	38.50	0	2,429	0.00%
2018/05/15	3	38.77	3	39.37	38.45	0	2,403	0.00%
2018/05/14	4	37.99	6	38.02	39.00	-2	2,370	-0.08%
2018/05/11	5	37.15	11	36.45	36.05	-6	2,323	-0.26%
2018/05/10	2	38.00	1	37.05	37.90	1	2,277	0.04%
2018/05/09	4	38.00	6	38.44	37.60	-2	2,226	-0.09%
2018/05/08	2.1	39.64	0	0.00	39.65	2.1	2,153	0.10%
2018/05/07	10	40.73	3	41.17	40.70	7	2,087	0.34%
2018/05/04	10	38.49	3	39.00	40.40	7	1,959	0.36%
2018/05/03	6	38.59	7	38.94	39.60	-1	1,774	-0.06%
2018/05/02	4	36.00	0	0.00	36.00	4	1,491	0.27%
2018/04/30	1	32.75	0	0.00	32.75	1	1,461	0.07%
2018/04/27	0	0.00	10	29.88	29.80	-10	1,421	-0.70%
2018/04/25	1	31.40	1	29.70	31.50	0	1,391	0.00%
2018/04/23	2	32.08	0	0.00	31.90	2	1,352	0.15%
2018/04/20	2	31.83	2	31.00	31.70	0	1,337	0.00%
2018/04/18	1	29.65	6	30.21	29.45	-5	1,300	-0.38%
2018/04/17	2	30.18	0	0.00	29.85	2	1,287	0.16%
2018/04/13	4	33.01	1	32.10	31.80	3	1,253	0.24%
2018/04/12	2	32.20	0	0.00	32.30	2	1,235	0.16%
2018/04/11	4	30.70	0	0.00	31.85	4	1,180	0.34%
2018/04/10	4	31.05	10	30.40	30.80	-6	1,142	-0.53%
2018/04/03	0	0.00	1	27.35	27.35	-1	982	-0.10%
2018/04/02	0	0.00	5	27.15	27.00	-5	971	-0.51%
2018/03/31	1	27.25	0	0.00	27.30	1	962	0.10%
2018/03/30	3	27.40	3	27.23	27.20	0	956	0.00%
2018/03/28	1	27.25	1	27.25	27.25	0	936	0.00%
2018/03/27	1	28.00	18	27.82	27.70	-17	936	-1.82%
2018/03/23	2	26.50	0	0.00	26.60	2	885	0.23%
2018/03/22	7	27.11	1	27.80	26.80	6	865	0.69%
2018/03/21	2	27.53	1	28.20	27.55	1	844	0.12%
2018/03/20	2	27.85	2	28.25	27.75	0	820	0.00%
2018/03/19	20	27.84	5	28.33	28.10	15	796	1.88%
2018/03/16	5	26.67	2	26.53	27.30	3	748	0.40%
2018/03/15	5	27.62	5	27.58	27.30	0	717	0.00%
2018/03/14	2	26.43	8	25.70	26.45	-6	634	-0.95%
2018/03/13	4	24.18	2	24.05	24.05	2	580	0.34%
2018/03/12	3	24.58	2	24.75	24.20	1	578	0.17%
2018/03/09	3	24.28	0	0.00	23.80	3	570	0.53%
2018/03/06	1	25.00	2	24.73	25.15	-1	517	-0.19%
2018/03/05	1	25.15	0	0.00	25.15	1	458	0.22%
2018/03/02	2	22.75	0	0.00	22.90	2	394	0.51%
2018/03/01	0	0.00	2	23.05	23.40	-2	384	-0.52%
2018/02/27	0	0.00	2	21.93	22.60	-2	345	-0.58%
2018/02/26	0	20.45	0	0.00	20.55	0	326	0.00%
2018/02/06	5	19.65	1	19.90	19.85	4	344	1.16%
2018/01/26	1	21.80	0	0.00	21.60	1	333	0.30%
2018/01/25	1	21.65	0	0.00	21.30	1	332	0.30%
2018/01/22	1	22.05	0	0.00	22.10	1	334	0.30%
2018/01/17	2	22.00	0	0.00	22.10	2	336	0.59%
2018/01/16	1	22.75	0	0.00	22.75	1	340	0.29%
2018/01/15	0	0.00	1	22.35	22.75	-1	335	-0.30%
2018/01/12	0.2	21.40	0	0.00	21.50	0.2	325	0.06%
2018/01/09	0	0.00	1	21.45	21.85	-1	323	-0.31%
2018/01/08	1	22.00	0	0.00	21.80	1	322	0.31%
2018/01/03	2	20.85	0	0.00	20.70	2	303	0.66%
2018/01/02	5	20.35	0	0.00	20.45	5	297	1.68%