合一 (4743)-永豐金-屏東券商分點個股進出

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

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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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	4	157.50	6	159.50	155.00	-2	2,298	-0.09%
2024/05/22	7.1	155.50	0	0.00	154.00	7.1	2,250	0.32%
2024/05/21	0	0.00	1	159.00	156.50	-1	2,241	-0.04%
2024/05/20	9	160.33	11	161.64	160.50	-2	2,243	-0.09%
2024/05/17	18	159.22	12	160.04	159.00	6	2,218	0.27%
2024/05/16	2	161.00	4	163.50	163.50	-2	2,174	-0.09%
2024/05/15	5	152.80	4	153.50	154.00	1	2,123	0.05%
2024/05/14	0	0.00	2	151.01	152.50	-2	2,127	-0.09%
2024/05/13	0.5	150.11	2	149.75	149.50	-1.5	2,127	-0.07%
2024/05/10	6	150.67	6	152.33	153.00	0	2,127	0.00%
2024/05/09	0	154.50	0	0.00	152.50	0	2,118	0.00%
2024/05/08	4	154.00	4	155.00	157.00	0	2,123	0.00%
2024/05/07	5	159.80	3	161.50	156.00	2	2,124	0.09%
2024/05/06	3	158.50	3	159.50	159.50	0	2,118	0.00%
2024/05/03	3	158.00	0	0.00	158.00	3	2,117	0.14%
2024/05/02	0	0.00	0.1	160.00	160.50	-0.1	2,117	0.00%
2024/04/30	0	0.00	0.1	158.00	158.50	-0.1	2,127	0.00%
2024/04/29	0	0.00	6.1	156.76	159.00	-6.1	2,132	-0.28%
2024/04/26	3	152.50	3.3	153.05	153.00	-0.3	2,157	-0.01%
2024/04/25	3	153.50	3	155.00	152.50	0	2,172	0.00%
2024/04/24	9	154.00	9	155.00	153.50	0	2,194	0.00%
2024/04/23	15	153.04	14	154.28	155.00	1	2,234	0.04%
2024/04/22	11	149.32	15.1	151.76	149.00	-4.1	2,232	-0.18%
2024/04/19	9.3	152.54	2	145.50	145.50	7.3	2,196	0.33%
2024/04/18	2	155.50	10	156.50	157.00	-8	2,122	-0.38%
2024/04/17	6	159.50	7	160.21	158.00	-1	2,098	-0.05%
2024/04/16	13.1	161.67	6	162.17	159.00	7.1	2,084	0.34%
2024/04/15	3.1	165.54	3	167.00	166.00	0.1	2,027	0.00%
2024/04/12	8	173.25	0	0.00	172.00	8	1,995	0.40%
2024/04/11	0	176.00	6	176.33	175.50	-6	1,988	-0.30%
2024/04/10	4	174.75	2	176.50	175.00	2	2,051	0.10%
2024/04/09	2	173.50	2	175.00	173.50	0	2,053	0.00%
2024/04/08	6	173.16	6	174.67	174.00	0	2,046	0.00%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	5	172.60	4	173.50	172.50	1	2,041	0.05%
2024/04/01	10.1	175.69	0	0.00	172.50	10.1	2,083	0.49%
2024/03/29	2	174.00	1	175.50	175.50	1	2,047	0.05%
2024/03/28	2.1	174.60	2.1	175.43	174.00	0	2,049	0.00%
2024/03/27	3.1	174.50	3	175.50	174.00	0.1	2,041	0.00%
2024/03/26	5	173.60	8	172.69	171.00	-3	2,022	-0.15%
2024/03/25	2	173.00	2	174.00	173.00	0	2,009	0.00%
2024/03/22	2	173.00	2	174.50	172.50	0	2,007	0.00%
2024/03/21	0	0.00	0	171.50	172.50	0	2,006	0.00%
2024/03/20	2	165.50	2.1	166.57	167.00	-0.1	2,021	0.00%
2024/03/19	8	164.50	4	165.50	165.00	4	2,029	0.20%
2024/03/18	9.1	167.44	8	166.50	165.00	1.1	2,039	0.05%
2024/03/15	0	168.62	0	169.00	168.00	0	2,045	0.00%
2024/03/14	4	168.51	3	169.67	168.00	1	2,049	0.05%
2024/03/13	4	169.26	4	170.13	167.00	0	2,040	0.00%
2024/03/12	2	171.00	2	172.50	171.00	0	2,034	0.00%
2024/03/11	4.1	170.29	4	171.51	170.50	0.1	2,075	0.00%
2024/03/08	8.1	172.52	5.1	175.98	171.00	3	2,127	0.14%
2024/03/07	10.2	166.59	18.2	173.29	184.00	-8.1	2,013	-0.40%
2024/03/06	4.1	168.25	3	169.67	167.50	1.1	1,906	0.06%
2024/03/05	2.1	169.50	0	0.00	168.50	2.1	1,922	0.11%
2024/03/04	6.1	172.00	0	0.00	171.00	6.1	1,918	0.32%
2024/03/01	4	175.74	1	174.00	174.00	3	1,908	0.16%
2024/02/29	2	175.51	2	176.50	176.50	0	1,955	0.00%
2024/02/27	2	179.00	5	180.40	177.00	-3	1,975	-0.15%
2024/02/26	3	181.00	2	177.54	181.00	1	1,996	0.05%
2024/02/23	0	175.50	1	176.51	176.50	-1	2,029	-0.05%
2024/02/22	2	176.01	2	177.50	175.50	0	2,078	0.00%
2024/02/21	2	179.00	3.1	180.17	177.00	-1.1	2,111	-0.05%
2024/02/20	0	177.50	0	0.00	178.00	0	2,187	0.00%
2024/02/19	4	178.00	4.1	179.00	178.00	-0.1	2,289	0.00%
2024/02/16	3	173.83	4	174.51	177.00	-1	2,342	-0.04%
2024/02/15	0	172.00	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0	0.00	1	172.50	172.50	-1	2,681	-0.04%
2024/02/02	0	174.50	0	175.00	174.00	0	3,394	0.00%
2024/02/01	2	171.50	2	172.50	173.00	0	3,628	0.00%
2024/01/31	0	172.54	1.1	172.51	173.00	-1.1	4,077	-0.03%
2024/01/30	2	173.00	0	0.00	172.50	2	4,184	0.05%
2024/01/29	2	174.50	2	175.50	175.50	0	4,197	0.00%
2024/01/26	1.1	176.00	4	176.25	176.50	-2.9	4,221	-0.07%
2024/01/25	2	174.50	0	0.00	174.00	2	4,249	0.05%
2024/01/24	0	178.00	0	0.00	176.50	0	4,272	0.00%
2024/01/23	2	178.00	2	179.00	179.50	0	4,318	0.00%
2024/01/22	6	179.83	6.1	181.65	179.50	-0.1	4,396	0.00%
2024/01/19	4	173.50	10	174.30	175.50	-6	4,512	-0.13%
2024/01/18	2	172.00	2	174.00	172.50	0	4,585	0.00%
2024/01/17	7	174.01	4	174.75	172.50	3	4,637	0.07%
2024/01/16	7	177.51	0	0.00	177.50	7	4,672	0.15%
2024/01/15	5	180.40	4	181.26	182.50	1	4,718	0.02%
2024/01/12	0	181.09	0	0.00	180.00	0	4,792	0.00%
2024/01/11	0	0.00	0	184.50	184.00	0	4,915	0.00%
2024/01/10	5.1	181.72	5	183.50	183.50	0.1	4,917	0.00%
2024/01/09	1.1	181.55	1	182.00	182.00	0.1	4,919	0.00%
2024/01/08	0	184.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	8	183.50	10	184.45	184.50	-2	4,950	-0.04%
2024/01/04	42.2	183.73	10	188.30	183.00	32.2	4,935	0.65%
2024/01/03	3	192.33	2	195.50	192.00	1	4,867	0.02%
2024/01/02	0	193.00	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0	194.00	0	0.00	194.50	0	4,868	0.00%
2023/12/28	6	193.33	1	194.50	192.50	5	4,892	0.10%
2023/12/27	5	200.50	5	198.51	196.50	0	4,874	0.00%
2023/12/26	0.1	196.00	11	194.96	197.00	-10.9	4,828	-0.23%
2023/12/25	7	192.72	0	0.00	192.50	7	4,823	0.15%
2023/12/22	2	192.75	0	193.83	194.50	2	4,819	0.04%
2023/12/21	0	191.00	0	193.00	192.50	0	4,830	0.00%
2023/12/20	4	192.26	4	192.00	191.50	0	4,828	0.00%
2023/12/19	0	193.00	0	0.00	191.50	0	4,825	0.00%
2023/12/18	2	193.50	0	0.00	193.50	2	4,828	0.04%
2023/12/15	4	196.00	5	197.60	196.50	-1	4,818	-0.02%
2023/12/14	0	0.00	0	196.00	193.00	0	4,797	0.00%
2023/12/13	3.1	191.55	3	191.00	191.00	0.1	4,784	0.00%
2023/12/12	0	0.00	0	195.00	194.50	0	4,793	0.00%
2023/12/11	0.1	192.43	40.3	193.74	191.00	-40.2	4,781	-0.84%
2023/12/08	2	193.01	0	195.00	193.50	2	4,776	0.04%
2023/12/07	2	194.50	0	0.00	193.50	2	4,768	0.04%
2023/12/06	9.2	194.31	8	195.38	195.50	1.2	4,769	0.03%
2023/12/05	15.1	201.12	9	199.00	198.00	6.1	4,730	0.13%
2023/12/04	9	205.33	7.7	207.03	205.00	1.3	4,664	0.03%
2023/12/01	0	0.00	6	206.67	205.00	-6	4,661	-0.13%
2023/11/30	3	205.83	2	205.00	205.00	1	4,703	0.02%
2023/11/29	5	205.30	5	206.21	208.00	0	4,676	0.00%
2023/11/28	3	204.00	3	206.00	204.00	0	4,681	0.00%
2023/11/27	0.1	206.00	0	208.25	204.00	0.1	4,723	0.00%
2023/11/24	6	203.50	7	205.50	205.00	-1	4,718	-0.02%
2023/11/22	6.1	209.29	0	0.00	204.50	6.1	4,667	0.13%
2023/11/21	0.1	204.36	0.1	207.58	205.50	0	4,608	0.00%
2023/11/20	1	206.50	1	207.00	206.00	0	4,561	0.00%
2023/11/17	16	208.13	12	206.67	206.50	4	4,525	0.09%
2023/11/16	30	218.48	37	217.15	211.50	-7	4,449	-0.16%
2023/11/15	10	213.50	10	216.50	214.00	0	4,358	0.00%
2023/11/14	15.1	211.80	16	213.03	211.50	-1	4,298	-0.02%
2023/11/13	14	218.86	13.1	223.10	218.00	0.9	4,157	0.02%
2023/11/10	48.2	236.68	44.1	245.48	220.50	4.2	3,987	0.11%
2023/11/09	48	228.40	22.1	230.28	230.50	25.9	3,300	0.78%
2023/11/08	40	222.35	31.2	225.54	226.50	8.8	3,149	0.28%
2023/11/07	0	0.00	2.1	217.26	217.50	-2.1	2,710	-0.08%
2023/11/06	10	195.75	10	196.00	198.00	0	2,615	0.00%
2023/11/03	0	0.00	1.2	194.00	193.00	-1.2	2,610	-0.05%
2023/11/02	1	192.00	3	193.67	192.00	-2	2,602	-0.08%
2023/11/01	1	198.00	1	195.00	195.50	0	2,578	0.00%
2023/10/31	19.2	200.51	19.1	198.96	196.00	0.1	2,560	0.01%
2023/10/30	1	197.50	26.1	199.40	198.00	-25.1	2,538	-0.99%
2023/10/27	11	200.95	19.2	198.67	203.50	-8.2	2,469	-0.33%
2023/10/26	15	197.87	1	197.00	197.00	14	2,330	0.60%
2023/10/25	6.1	195.32	4.1	195.11	194.50	2	2,262	0.09%
2023/10/24	0	0.00	21	188.71	189.50	-21	2,193	-0.96%
2023/10/23	20.2	187.65	1	189.99	189.00	19.2	2,128	0.90%
2023/10/20	5	193.00	5	188.50	183.50	0	2,068	0.00%
2023/10/19	15	185.00	18	191.28	190.50	-3	1,999	-0.15%
2023/10/18	5	180.90	5	178.50	175.00	0	1,914	0.00%
2023/10/16	0	0.00	2.1	176.17	181.50	-2.1	1,970	-0.11%
2023/10/13	0	175.00	0	0.00	173.50	0	1,970	0.00%
2023/10/12	0	0.00	0	176.00	176.00	0	2,041	0.00%
2023/10/11	0	0.00	0	174.50	176.50	0	2,082	0.00%
2023/10/06	0	0.00	0	177.50	176.50	0	2,150	0.00%
2023/10/05	0	0.00	0	173.83	174.00	0	2,162	0.00%
2023/10/04	2	168.01	11	169.95	168.50	-9	2,161	-0.42%
2023/10/03	1	173.50	0	0.00	172.00	1	2,159	0.05%
2023/10/02	2	175.00	2	176.00	176.50	0	2,162	0.00%
2023/09/28	2	174.00	2	175.00	174.50	0	2,192	0.00%
2023/09/25	0	0.00	3	179.50	178.50	-3	2,234	-0.13%
2023/09/22	0.1	176.08	13	175.12	176.50	-12.9	2,249	-0.57%
2023/09/20	3	179.50	3	181.00	179.50	0	2,317	0.00%
2023/09/19	3	182.33	0	0.00	181.00	3	2,392	0.13%
2023/09/15	12	185.92	0	186.25	186.00	12	2,417	0.50%
2023/09/14	0	0.00	2	181.50	183.00	-2	2,393	-0.08%
2023/09/13	2	178.75	0	0.00	180.00	2	2,413	0.08%
2023/09/12	0	0.00	0	180.50	180.50	0	2,467	0.00%
2023/09/11	5	180.20	0	183.00	179.00	5	2,517	0.20%
2023/09/08	2.1	175.74	2	177.02	179.00	0.1	2,525	0.00%
2023/09/07	0	178.68	0	0.00	177.50	0	2,525	0.00%
2023/09/06	0.3	179.00	0	0.00	179.00	0.3	2,527	0.01%
2023/09/05	5.2	183.55	0	0.00	181.50	5.2	2,517	0.21%
2023/09/04	0	0.00	5	194.00	195.00	-5	2,459	-0.20%
2023/09/01	0	0.00	2	195.00	195.00	-2	2,466	-0.08%
2023/08/31	10	200.80	5.1	198.50	198.50	4.9	2,460	0.20%
2023/08/30	1.1	193.19	4.1	194.34	198.00	-3.1	2,432	-0.13%
2023/08/29	0	0.00	1.1	186.12	188.00	-1.1	2,446	-0.05%
2023/08/28	5	183.60	4	182.88	182.50	1	2,446	0.04%
2023/08/25	0	0.00	2	182.00	181.50	-2	2,464	-0.08%
2023/08/24	0	182.00	0	0.00	181.00	0	2,472	0.00%
2023/08/23	0.1	182.50	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	2	183.50	0	0.00	183.50	2	2,514	0.08%
2023/08/21	4	188.37	3	188.00	188.50	1	2,508	0.04%
2023/08/17	2	188.75	2	186.50	186.50	0	2,536	0.00%
2023/08/16	0.1	187.47	7.1	183.02	186.50	-7	2,565	-0.27%
2023/08/15	3	179.83	4	181.01	181.00	-1	2,577	-0.04%
2023/08/14	7	175.01	9	177.22	175.50	-2	2,569	-0.08%
2023/08/11	4	185.25	2	186.00	184.50	2	2,529	0.08%
2023/08/10	2	185.50	2	185.50	183.50	0	2,549	0.00%
2023/08/09	3	181.50	3	183.33	184.00	0	2,603	0.00%
2023/08/08	5	186.90	0	0.00	184.00	5	2,733	0.18%
2023/08/07	16	189.16	11	189.00	188.00	5	2,748	0.18%
2023/08/04	4	189.75	3	190.83	192.00	1	2,751	0.04%
2023/08/02	10	190.30	4	192.00	189.00	6	2,769	0.22%
2023/08/01	2	196.00	2.6	197.74	194.50	-0.6	2,774	-0.02%
2023/07/31	2.5	196.61	0.1	198.50	194.00	2.4	2,788	0.09%
2023/07/28	3.2	195.93	2	197.00	198.50	1.2	2,811	0.04%
2023/07/27	0	0.00	2	202.00	200.00	-2	2,815	-0.07%
2023/07/26	7	201.00	1	202.00	200.50	6	2,866	0.21%
2023/07/25	0	0.00	1	207.50	206.50	-1	2,920	-0.03%
2023/07/24	0	204.00	0	0.00	203.50	0	2,952	0.00%
2023/07/21	1	212.00	1	211.50	205.00	0	3,004	0.00%
2023/07/20	1.1	208.18	2	209.50	211.00	-0.9	3,059	-0.03%
2023/07/19	3	208.50	6	208.25	208.00	-3	3,080	-0.10%
2023/07/18	6	205.33	2	205.50	202.50	4	3,198	0.13%
2023/07/17	1.6	209.34	1.1	211.91	210.00	0.5	3,305	0.01%
2023/07/14	3	196.00	4	196.88	198.00	-1	3,325	-0.03%
2023/07/13	13.2	194.43	4	195.50	192.50	9.2	3,351	0.27%
2023/07/12	10	202.70	2	206.00	202.00	8	3,306	0.24%
2023/07/11	0	207.00	0	0.00	205.50	0	3,376	0.00%
2023/07/10	2	211.00	2	212.50	208.00	0	3,550	0.00%
2023/07/07	2	205.50	2	207.50	205.00	0	3,550	0.00%
2023/07/06	2.1	207.00	3	208.00	206.00	-0.9	3,553	-0.03%
2023/07/05	2.1	211.45	2	213.00	209.00	0.1	3,565	0.00%
2023/07/04	2	211.50	2	213.00	210.00	0	3,591	0.00%
2023/07/03	3	210.03	0	0.00	212.00	3	3,680	0.08%
2023/06/30	13	221.81	3	221.17	216.00	10	3,717	0.27%
2023/06/29	3	220.50	5	222.90	220.00	-2	3,780	-0.05%
2023/06/28	2	220.00	1	218.00	219.50	1	3,832	0.03%
2023/06/27	3	220.00	4	222.00	220.00	-1	3,894	-0.03%
2023/06/26	4	209.00	3	208.50	209.50	1	3,882	0.03%
2023/06/21	7	211.64	0	0.00	210.00	7	3,958	0.18%
2023/06/19	1	216.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	0	214.00	0	0.00	216.00	0	4,113	0.00%
2023/06/15	8.1	230.68	3	231.67	230.50	5.1	4,089	0.12%
2023/06/14	9	236.62	0	0.00	236.50	9	4,092	0.22%
2023/06/09	10	239.00	30	235.50	239.00	-20	4,250	-0.47%
2023/06/08	1	236.00	0	0.00	233.50	1	4,314	0.02%
2023/06/07	2	240.50	2	242.00	240.00	0	4,362	0.00%
2023/06/06	0	0.00	1	239.00	239.50	-1	4,371	-0.02%
2023/06/05	2	236.25	0	0.00	236.00	2	4,402	0.05%
2023/06/02	3	241.00	3	240.00	239.50	0	4,415	0.00%
2023/06/01	0	0.00	0	230.00	228.00	0	4,446	0.00%
2023/05/31	1.1	224.87	0	226.75	230.50	1.1	4,504	0.02%
2023/05/29	2	224.50	2	223.00	224.50	0	4,590	0.00%
2023/05/26	0.1	220.54	0	0.00	220.50	0.1	4,667	0.00%
2023/05/25	2	225.00	0	0.00	225.00	2	4,705	0.04%
2023/05/24	2	227.26	0	0.00	228.50	2	4,820	0.04%
2023/05/23	2	232.00	5	232.50	232.00	-3	4,877	-0.06%
2023/05/22	2	229.00	2	227.50	228.50	0	5,161	0.00%
2023/05/19	7	222.36	53	227.28	223.50	-46	5,168	-0.89%
2023/05/18	2	227.75	1	227.50	227.00	1	5,181	0.02%
2023/05/17	6	230.92	6	228.50	229.00	0	5,214	0.00%
2023/05/16	3	223.50	2	223.00	226.00	1	5,274	0.02%
2023/05/15	4	219.75	23	219.39	221.00	-19	5,360	-0.35%
2023/05/12	5.1	223.72	6	224.08	224.00	-0.9	5,465	-0.02%
2023/05/11	4	238.50	0	0.00	237.00	4	5,589	0.07%
2023/05/10	0	0.00	1	241.50	242.50	-1	5,879	-0.02%
2023/05/09	1	239.00	1	243.00	239.50	0	6,013	0.00%
2023/05/08	2	239.50	5	244.50	239.50	-3	6,142	-0.05%
2023/05/05	1.2	245.36	0	0.00	245.00	1.2	6,236	0.02%
2023/05/04	0	0.00	0	247.00	247.00	0	6,290	0.00%
2023/05/03	1.1	245.59	0	0.00	245.50	1.1	6,438	0.02%
2023/05/02	1	247.00	2	246.75	248.50	-1	6,613	-0.02%
2023/04/28	6	243.25	4	243.01	241.00	2	6,638	0.03%
2023/04/27	3.2	238.58	3	241.00	238.00	0.2	6,675	0.00%
2023/04/26	1.3	238.63	0	0.00	239.50	1.3	6,749	0.02%
2023/04/25	6.1	244.47	8	242.64	242.00	-2	6,763	-0.03%
2023/04/24	1.1	254.32	0	0.00	251.00	1.1	6,839	0.02%
2023/04/21	20.2	259.79	4	261.13	253.00	16.2	6,882	0.23%
2023/04/20	25	274.06	0	0.00	270.50	25	6,820	0.37%
2023/04/19	3	284.00	5	282.40	281.00	-2	6,745	-0.03%
2023/04/18	15	279.03	16	279.06	278.50	-1	6,702	-0.01%
2023/04/17	0	0.00	2	278.00	275.00	-2	6,722	-0.03%
2023/04/14	7	278.36	5	279.10	274.50	2	6,774	0.03%
2023/04/13	9	276.50	16.1	280.98	279.00	-7.1	6,768	-0.10%
2023/04/12	0	271.00	0	0.00	270.00	0	6,699	0.00%
2023/04/10	4	267.51	0	0.00	267.50	4	7,068	0.06%
2023/04/06	12	269.42	14.1	271.79	271.50	-2.1	7,293	-0.03%
2023/03/31	0	270.50	0	0.00	267.00	0	7,420	0.00%
2023/03/30	0	0.00	5	271.50	270.50	-5	7,521	-0.07%
2023/03/29	10	266.00	16	270.16	270.50	-6	7,523	-0.08%
2023/03/28	2.1	264.17	0	0.00	261.50	2.1	7,530	0.03%
2023/03/27	14	269.89	14	268.29	269.00	0	7,510	0.00%
2023/03/24	3	264.50	9.2	268.81	269.00	-6.2	7,561	-0.08%
2023/03/23	5	263.90	5.1	262.20	261.50	-0.1	7,602	0.00%
2023/03/22	0	0.00	2	258.50	260.50	-2	7,652	-0.03%
2023/03/21	14	257.50	17	255.41	254.50	-3	7,735	-0.04%
2023/03/20	1	252.50	3	251.83	254.50	-2	7,799	-0.03%
2023/03/17	14	252.29	14	253.79	254.00	0	7,964	0.00%
2023/03/16	3.3	255.01	2	256.50	250.50	1.3	8,051	0.02%
2023/03/15	15	259.00	19	258.18	260.00	-4	8,245	-0.05%
2023/03/14	35	257.07	34	256.90	253.50	1	8,611	0.01%
2023/03/13	13.1	252.64	16.1	254.38	256.50	-3	8,663	-0.03%
2023/03/10	10.8	259.60	3	263.67	258.50	7.8	8,801	0.09%
2023/03/09	0	0.00	2	266.00	264.00	-2	8,933	-0.02%
2023/03/08	30	264.73	1	267.50	264.00	29	9,027	0.32%
2023/03/07	0	0.00	14	272.00	267.00	-14	9,226	-0.15%
2023/03/06	16.1	260.70	18	268.81	269.50	-1.9	9,523	-0.02%
2023/03/03	2	266.25	0	0.00	267.00	2	9,807	0.02%
2023/03/02	13	265.23	23	268.35	270.50	-10	10,128	-0.10%
2023/03/01	4	261.50	0	0.00	261.00	4	10,406	0.04%
2023/02/24	12.1	259.76	0	0.00	262.00	12.1	10,537	0.11%
2023/02/23	35	266.76	2	266.50	266.50	33	10,644	0.31%
2023/02/22	7.3	268.06	3	268.50	266.00	4.3	10,847	0.04%
2023/02/21	2	276.50	2	279.00	276.00	0	10,908	0.00%
2023/02/20	80.1	283.80	35.2	297.12	280.00	44.9	10,971	0.41%
2023/02/17	1.1	276.09	2	277.00	275.50	-0.9	10,752	-0.01%
2023/02/16	2.1	279.42	22.1	275.92	276.00	-20	10,823	-0.18%
2023/02/15	3	270.00	2	275.00	271.50	1	11,086	0.01%
2023/02/14	24.1	271.25	5	275.30	271.00	19.1	11,150	0.17%
2023/02/13	2.1	280.05	1.1	280.83	278.00	0.9	11,115	0.01%
2023/02/10	23	286.61	24	287.98	290.00	-1	11,131	-0.01%
2023/02/09	26	285.94	5	290.01	284.00	21	11,049	0.19%
2023/02/08	15	288.73	33.4	283.19	288.00	-18.4	10,875	-0.17%
2023/02/07	31	272.42	12	270.79	273.00	19	10,684	0.18%
2023/02/06	12.2	269.89	24.1	269.92	265.00	-11.9	10,695	-0.11%
2023/02/03	6	265.75	10	265.50	263.00	-4	10,683	-0.04%
2023/02/02	13	266.50	8	264.25	264.50	5	10,651	0.05%
2023/02/01	18.2	261.57	18	267.11	260.50	0.1	10,761	0.00%
2023/01/31	13	256.96	27.1	266.34	269.00	-14.1	10,777	-0.13%
2023/01/30	0	249.50	2	248.00	250.50	-2	10,740	-0.02%
2023/01/17	0	0.00	2	242.50	244.50	-2	10,783	-0.02%
2023/01/16	4	237.13	14	237.50	241.00	-10	10,750	-0.09%
2023/01/13	0	230.00	0	0.00	232.00	0	10,720	0.00%
2023/01/12	12.1	230.17	9	227.50	226.50	3.1	10,813	0.03%
2023/01/11	4.1	241.05	3	241.83	237.00	1.1	10,723	0.01%
2023/01/10	3.1	239.53	0	0.00	238.00	3.1	10,760	0.03%
2023/01/09	3	244.17	4	244.63	245.00	-1	10,832	-0.01%
2023/01/06	0.1	240.10	0	0.00	241.50	0.1	10,935	0.00%
2023/01/05	4	242.88	5	245.70	240.00	-1	11,118	-0.01%
2023/01/04	5	242.00	0	0.00	240.00	5	11,199	0.04%
2023/01/03	1	244.00	0	0.00	244.50	1	11,324	0.01%
2022/12/30	1.2	247.68	4	248.00	245.50	-2.8	11,476	-0.02%
2022/12/29	7.5	244.22	4	247.13	243.00	3.5	11,646	0.03%
2022/12/28	2	258.50	0.1	264.50	257.00	1.9	11,562	0.02%
2022/12/27	1.1	254.09	2	256.75	264.50	-0.9	11,544	-0.01%
2022/12/26	7	263.79	6	264.67	258.00	1	11,625	0.01%
2022/12/23	10.1	260.37	3	263.50	259.50	7.1	11,716	0.06%
2022/12/22	2	255.00	13.1	259.02	262.50	-11.1	11,692	-0.10%
2022/12/20	3.1	241.28	1	243.00	236.50	2.1	11,919	0.02%
2022/12/19	0	242.50	0	0.00	241.50	0	12,043	0.00%
2022/12/16	0.1	247.08	2.5	246.10	243.00	-2.4	12,263	-0.02%
2022/12/15	2.4	247.78	0	0.00	247.00	2.4	12,360	0.02%
2022/12/14	3.1	252.02	10	249.40	259.00	-6.9	12,351	-0.06%
2022/12/13	4.2	257.27	3	262.50	253.50	1.2	12,268	0.01%
2022/12/12	5	256.20	5	257.20	257.00	0	12,371	0.00%
2022/12/09	15	265.67	9	261.89	260.00	6	12,416	0.05%
2022/12/08	7	269.14	3	270.00	267.00	4	12,636	0.03%
2022/12/07	12.1	274.00	9	274.72	275.00	3.1	12,518	0.02%
2022/12/06	16.6	289.64	9	282.61	279.00	7.6	12,241	0.06%
2022/12/05	3	295.33	4	293.50	297.00	-1	11,852	-0.01%
2022/12/02	1.5	299.67	3	298.84	294.50	-1.5	11,746	-0.01%
2022/12/01	2	291.02	6	293.92	291.50	-4	11,544	-0.03%
2022/11/30	1	289.48	1	287.50	286.00	0	11,421	0.00%
2022/11/29	5.1	290.50	0	0.00	287.00	5.1	11,327	0.05%
2022/11/28	8	294.75	17.1	290.62	295.00	-9.1	11,112	-0.08%
2022/11/25	35.4	292.28	30.2	289.84	281.00	5.2	10,804	0.05%
2022/11/24	11.1	289.59	3.2	287.06	290.00	7.9	10,449	0.08%
2022/11/23	11	277.14	21.9	283.08	289.50	-10.9	10,134	-0.11%
2022/11/22	8.2	271.44	5	264.40	263.50	3.2	9,856	0.03%
2022/11/21	27.1	275.61	34	274.82	272.00	-6.9	9,850	-0.07%
2022/11/18	12.2	268.52	7.2	268.52	275.00	5	10,149	0.05%
2022/11/17	12	261.67	12	259.88	259.00	0	10,200	0.00%
2022/11/16	2	255.75	7.3	253.49	256.50	-5.3	10,018	-0.05%
2022/11/15	1	254.00	2	251.99	249.50	-1	9,875	-0.01%
2022/11/14	1	251.50	0.5	252.00	250.00	0.5	9,882	0.01%
2022/11/11	4	257.38	18.1	255.34	252.50	-14.1	9,777	-0.14%
2022/11/10	5.1	247.75	2	249.50	243.00	3.1	9,480	0.03%
2022/11/09	5	243.70	3	245.33	243.50	2	9,408	0.02%
2022/11/08	12	249.58	9	248.28	243.00	3	9,350	0.03%
2022/11/07	1	246.00	0	0.00	246.00	1	9,252	0.01%
2022/11/04	2	248.75	3	247.00	247.50	-1	9,160	-0.01%
2022/11/03	17	242.97	17	243.88	246.00	0	9,077	0.00%
2022/11/02	6	245.25	7	241.00	242.00	-1	8,948	-0.01%
2022/11/01	22	237.41	25	238.74	239.50	-3	8,813	-0.03%
2022/10/31	7	227.86	7	228.79	228.00	0	8,684	0.00%
2022/10/28	13	231.69	11	230.32	223.50	2	8,605	0.02%
2022/10/27	9	218.33	15.1	224.58	232.00	-6.1	8,456	-0.07%
2022/10/26	1	203.50	8	206.50	211.00	-7	8,310	-0.08%
2022/10/25	5	212.70	2	212.50	210.50	3	8,172	0.04%
2022/10/24	0	218.00	1	216.50	216.00	-1	8,071	-0.01%
2022/10/21	9.2	216.57	1	223.00	215.00	8.2	8,033	0.10%
2022/10/20	7.3	222.12	6.1	223.08	227.50	1.3	7,981	0.02%
2022/10/19	7.1	234.98	5.1	237.34	231.50	2	7,930	0.03%
2022/10/18	2.5	242.65	3	244.67	235.00	-0.6	8,021	-0.01%
2022/10/17	8	234.12	17.2	235.69	239.00	-9.2	7,948	-0.12%
2022/10/14	6	244.83	6	244.58	243.50	0	7,828	0.00%
2022/10/13	11.9	238.86	1	244.92	234.50	10.9	7,680	0.14%
2022/10/12	14	248.39	7.4	252.80	252.00	6.6	7,490	0.09%
2022/10/11	8.1	254.47	15	250.13	244.50	-6.9	7,338	-0.09%
2022/10/07	12	262.63	17	263.09	257.00	-5	7,142	-0.07%
2022/10/06	18	251.56	18.3	256.75	259.50	-0.3	6,921	0.00%
2022/10/05	10.1	243.64	6.1	243.09	245.50	4	6,664	0.06%
2022/10/04	3	239.83	8.1	239.52	240.00	-5.1	6,523	-0.08%
2022/10/03	4.4	238.85	0.1	244.50	233.50	4.4	6,429	0.07%
2022/09/30	11	245.05	7	245.86	252.50	4	6,262	0.06%
2022/09/29	2	240.81	10	242.70	248.50	-8	6,058	-0.13%
2022/09/28	8.3	231.22	7.1	234.49	226.00	1.1	6,101	0.02%
2022/09/27	14.1	237.20	8	238.91	242.50	6.1	5,982	0.10%
2022/09/26	8.1	252.96	21	250.69	245.50	-12.9	5,789	-0.22%
2022/09/23	18	265.83	12.2	265.43	267.00	5.8	5,652	0.10%
2022/09/22	2	253.50	2	257.75	259.50	0	5,536	0.00%
2022/09/21	0.1	253.00	2	256.00	256.00	-1.9	5,413	-0.04%
2022/09/20	6.1	260.66	0	0.00	260.00	6.1	5,457	0.11%
2022/09/19	15.1	262.05	12.1	254.13	260.50	3	5,550	0.05%
2022/09/16	4.1	274.91	4	273.88	271.50	0.1	5,538	0.00%
2022/09/15	24.4	289.14	17.2	291.11	272.50	7.2	5,476	0.13%
2022/09/14	1	276.24	4.5	282.22	293.50	-3.5	5,213	-0.07%
2022/09/13	3	289.00	10	284.45	285.00	-7	5,377	-0.13%
2022/09/12	10	288.35	1	283.50	291.50	9	5,613	0.16%
2022/09/07	1	258.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	2	263.50	6	274.75	268.50	-4	6,023	-0.07%
2022/09/05	1	293.00	0	0.00	277.50	1	5,984	0.02%
2022/09/02	2	296.75	15	291.50	290.00	-13	6,020	-0.22%
2022/09/01	6	297.50	0	0.00	298.00	6	6,041	0.10%
2022/08/31	9	298.00	3	298.67	296.00	6	6,113	0.10%
2022/08/30	5	279.60	15	284.17	283.50	-10	6,091	-0.16%
2022/08/29	10	285.10	11.5	283.22	284.00	-1.5	6,049	-0.02%
2022/08/26	27	270.75	3	281.33	284.00	24	6,011	0.40%
2022/08/25	11.1	249.47	23.6	253.97	260.00	-12.5	5,879	-0.21%
2022/08/24	6.1	234.65	6	239.09	242.50	0.1	5,411	0.00%
2022/08/19	1	179.50	4.4	181.51	182.50	-3.4	5,540	-0.06%
2022/08/17	1	171.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	0	0.00	3	176.00	172.00	-3	5,474	-0.05%
2022/08/12	9	173.33	5	172.50	171.00	4	5,465	0.07%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	5	172.00	5	171.00	169.00	0	5,476	0.00%
2022/08/09	0.1	171.00	0	0.00	170.50	0.1	5,486	0.00%
2022/08/08	2	169.50	0	0.00	171.00	2	5,499	0.04%
2022/08/04	0	167.50	0	0.00	170.50	0	5,515	0.00%
2022/08/03	0.5	172.00	0	0.00	171.00	0.5	5,501	0.01%
2022/08/02	0.1	179.50	10	178.60	174.50	-9.9	5,476	-0.18%
2022/08/01	0	183.00	0	0.00	183.50	0	5,417	0.00%
2022/07/29	10	191.30	0	0.00	188.50	10	5,399	0.19%
2022/07/27	1	183.00	1	187.50	186.00	0	5,356	0.00%
2022/07/26	0	190.83	0	0.00	186.00	0	5,374	0.00%
2022/07/25	11	193.77	12.5	192.26	191.50	-1.5	5,264	-0.03%
2022/07/22	0	0.00	1	188.00	186.00	-1	5,086	-0.02%
2022/07/21	10	179.10	10	178.50	183.00	0	5,044	0.00%
2022/07/20	2	175.50	2	174.50	175.00	0	5,017	0.00%
2022/07/14	5	168.50	5	168.00	169.50	0	5,183	0.00%
2022/07/12	2	170.50	2	169.50	165.50	0	5,165	0.00%
2022/07/11	2.5	170.00	2	170.50	170.00	0.5	5,144	0.01%
2022/07/08	0	0.00	3	170.00	168.00	-3	5,123	-0.06%
2022/07/07	9	166.72	8	165.00	168.50	1	5,106	0.02%
2022/07/06	4	176.88	4	171.00	167.00	0	5,043	0.00%
2022/07/05	8	173.00	4	174.00	174.00	4	4,805	0.08%
2022/07/04	11	161.73	18	160.44	158.50	-7	4,743	-0.15%
2022/07/01	10.1	169.89	9.5	170.08	169.00	0.6	4,661	0.01%
2022/06/30	5.2	183.80	3	183.33	175.50	2.2	4,584	0.05%
2022/06/29	2	191.75	1	191.00	194.00	1	4,421	0.02%
2022/06/28	13.5	193.70	30	188.88	188.50	-16.5	4,393	-0.38%
2022/06/27	26	203.19	12.3	203.33	203.00	13.7	4,263	0.32%
2022/06/24	22.5	203.44	37.5	203.61	210.00	-15	4,158	-0.36%
2022/06/23	12	199.63	12	197.00	197.00	0	3,977	0.00%
2022/06/22	45.5	197.98	46.7	199.38	197.00	-1.2	3,908	-0.03%
2022/06/21	11.7	198.09	12	194.92	200.00	-0.3	3,759	-0.01%
2022/06/20	54	194.02	51	195.85	189.50	3	3,582	0.08%
2022/06/17	15	191.50	25	190.00	194.00	-10	3,349	-0.30%
2022/06/16	19	191.50	22.3	191.80	192.00	-3.3	3,257	-0.10%
2022/06/15	2	183.25	6	182.00	180.50	-4	3,170	-0.13%
2022/06/14	0.1	167.02	0	0.00	172.00	0.1	3,083	0.00%
2022/06/13	16.1	172.57	10	176.50	172.00	6.1	3,072	0.20%
2022/06/10	0	0.00	2	184.00	180.50	-2	3,038	-0.07%
2022/06/09	1	183.00	4	177.00	181.00	-3	3,000	-0.10%
2022/06/08	4	172.50	0	0.00	171.50	4	2,908	0.14%
2022/06/07	2	172.00	0	0.00	171.50	2	2,923	0.07%
2022/06/06	3	176.50	5	177.00	175.00	-2	2,920	-0.07%
2022/06/01	2.2	186.00	2	187.50	183.50	0.2	2,916	0.01%
2022/05/31	0.1	183.00	1	185.95	189.50	-0.9	2,896	-0.03%
2022/05/30	0.1	180.50	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	5	182.00	0	0.00	184.00	5	2,481	0.20%
2022/05/26	2	181.00	0	0.00	181.00	2	2,461	0.08%
2022/05/24	0.1	177.04	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	2	182.00	2.3	181.63	180.00	-0.3	2,449	-0.01%
2022/05/20	0	0.00	3	181.00	180.50	-3	2,465	-0.12%
2022/05/19	3	177.50	0	0.00	177.50	3	2,435	0.12%
2022/05/18	2	179.25	1	184.00	181.50	1	2,433	0.04%
2022/05/17	3.4	181.96	0	0.00	180.00	3.4	2,431	0.14%
2022/05/16	0	0.00	2	184.00	184.50	-2	2,447	-0.08%
2022/05/13	2	188.00	2	191.00	185.00	0	2,439	0.00%
2022/05/12	2	186.50	0.2	190.22	187.00	1.8	2,418	0.07%
2022/05/11	2	188.25	0	0.00	187.00	2	2,398	0.08%
2022/05/10	2	185.50	0	0.00	186.00	2	2,394	0.08%
2022/05/09	1	192.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	0	196.00	0	0.00	195.50	0	2,409	0.00%
2022/05/04	3	206.00	3	202.50	201.50	0	2,433	0.00%
2022/05/03	20	206.58	11	203.00	200.50	9	2,428	0.37%
2022/04/28	1	195.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	0	0.00	0.5	193.00	196.00	-0.5	2,378	-0.02%
2022/04/26	0.1	200.00	0	0.00	196.50	0.1	2,361	0.00%
2022/04/25	1.1	199.82	0	0.00	199.00	1.1	2,342	0.05%
2022/04/22	8	216.08	9	214.56	207.50	-1	2,314	-0.04%
2022/04/21	11.1	206.17	23	210.07	216.50	-11.9	2,211	-0.54%
2022/04/20	0.1	197.50	0	0.00	197.00	0.1	2,144	0.00%
2022/04/19	2.2	198.09	0	0.00	197.50	2.2	2,158	0.10%
2022/04/18	0	201.00	9	200.00	198.50	-9	2,163	-0.41%
2022/04/15	1.3	198.77	20	199.00	198.50	-18.7	2,158	-0.87%
2022/04/14	1	205.00	0	0.00	200.50	1	2,180	0.05%
2022/04/11	1	205.50	0	0.00	201.00	1	2,163	0.05%
2022/04/08	4	208.00	0	0.00	207.00	4	2,173	0.18%
2022/04/07	8	209.38	0	0.00	208.50	8	2,188	0.37%
2022/04/06	11	207.14	1	209.90	210.00	10	2,174	0.46%
2022/03/31	20.3	214.55	0	0.00	214.50	20.3	2,174	0.93%
2022/03/30	8	233.56	3	233.00	228.00	5	2,120	0.24%
2022/03/29	12	232.50	13	237.15	233.50	-1	2,090	-0.05%
2022/03/25	1.1	226.77	0	0.00	223.00	1.1	2,011	0.05%
2022/03/22	1	230.00	4.2	228.43	229.50	-3.2	2,050	-0.16%
2022/03/21	8	229.38	4	238.13	226.50	4	2,063	0.19%
2022/03/17	0	0.00	5	219.00	220.50	-5	2,031	-0.25%
2022/03/16	8	201.81	0	0.00	200.50	8	2,034	0.39%
2022/03/15	0	0.00	1	206.50	200.50	-1	2,025	-0.05%
2022/03/11	0.5	212.25	0	0.00	211.00	0.5	2,078	0.03%
2022/03/09	0	213.83	0	0.00	212.00	0	2,133	0.00%
2022/03/08	1	221.00	0	0.00	214.50	1	2,144	0.05%
2022/03/02	0	0.00	2	250.50	252.50	-2	2,472	-0.08%
2022/02/24	0	0.00	4	241.50	241.50	-4	2,928	-0.14%
2022/02/22	2	256.25	0	0.00	253.50	2	3,072	0.07%
2022/02/18	5	255.70	5	255.00	259.00	0	3,190	0.00%
2022/02/17	1	263.00	1	253.00	255.50	0	3,189	0.00%
2022/02/16	2	258.50	5.2	255.85	259.00	-3.2	3,164	-0.10%
2022/02/15	2	245.00	0	0.00	242.50	2	3,162	0.06%
2022/02/14	3	246.50	3	244.00	243.00	0	3,164	0.00%
2022/02/11	2	245.75	8	248.50	245.50	-6	3,165	-0.19%
2022/02/09	5	258.60	10	257.10	255.00	-5	3,201	-0.16%
2022/02/08	8	253.94	5	254.90	258.00	3	3,217	0.09%
2022/02/07	3.2	244.47	3	245.50	246.00	0.2	3,244	0.01%
2022/01/26	5	239.00	5	232.20	239.00	0	3,366	0.00%
2022/01/25	1	232.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0	0.00	2	233.50	237.00	-2	3,368	-0.06%
2022/01/21	1	241.00	0	0.00	239.50	1	3,372	0.03%
2022/01/18	2	248.50	0	0.00	248.00	2	3,445	0.06%
2022/01/17	0	0.00	3	243.50	251.50	-3	3,479	-0.09%
2022/01/12	1	253.00	0	0.00	253.50	1	3,535	0.03%
2022/01/10	0	266.50	0	0.00	265.00	0	3,884	0.00%
2022/01/03	1	278.01	0	0.00	278.00	1	4,169	0.02%
2021/12/30	5	289.00	6	287.42	287.50	-1	4,172	-0.02%
2021/12/27	6	285.83	4	281.50	280.50	2	4,155	0.05%
2021/12/23	2	285.50	2	286.50	291.00	0	4,139	0.00%
2021/12/21	0	0.00	2	281.50	287.00	-2	4,126	-0.05%
2021/12/20	3	284.33	2	287.25	284.00	1	4,100	0.02%
2021/12/17	1	303.50	0	298.50	291.50	1	4,099	0.02%
2021/12/15	1	287.50	3	291.50	288.50	-2	4,132	-0.05%
2021/12/14	9	291.89	22	304.50	285.00	-13	4,111	-0.32%
2021/12/13	5	301.50	0	0.00	301.50	5	4,023	0.12%
2021/12/10	0	0.00	1	308.00	302.00	-1	4,003	-0.02%
2021/12/09	2	296.50	0	0.00	297.50	2	3,954	0.05%
2021/12/08	0	0.00	2	309.00	300.50	-2	3,946	-0.05%
2021/12/07	1	294.50	2	295.75	295.00	-1	3,877	-0.03%
2021/12/06	5	296.60	1	308.00	296.50	4	3,858	0.10%
2021/12/03	0	0.00	2	291.25	291.00	-2	3,806	-0.05%
2021/12/02	3	285.67	1	289.50	289.50	2	3,796	0.05%
2021/11/29	2	284.50	1	291.00	275.50	1	3,654	0.03%
2021/11/25	14	319.93	1	309.50	298.00	13	3,390	0.38%
2021/11/24	6	319.08	13	314.62	326.50	-7	3,206	-0.22%
2021/11/22	1	297.50	5.2	304.67	299.50	-4.2	3,066	-0.14%
2021/11/19	5	281.30	3	279.33	283.00	2	2,965	0.07%
2021/11/18	4	281.25	9	282.06	282.50	-5	2,880	-0.17%
2021/11/17	1	259.00	7	255.50	257.00	-6	2,743	-0.22%
2021/11/16	0	0.00	6	253.00	252.00	-6	2,732	-0.22%
2021/11/12	1	252.50	2	252.50	256.50	-1	2,734	-0.04%
2021/11/11	1	249.00	1	245.50	245.50	0	2,711	0.00%
2021/11/10	2	249.25	0	0.00	250.00	2	2,702	0.07%
2021/11/05	1	241.50	1	241.00	241.00	0	2,675	0.00%
2021/11/04	1	252.50	3	244.33	243.00	-2	2,653	-0.08%
2021/11/03	7	255.14	2	251.00	250.00	5	2,616	0.19%
2021/11/01	0	0.00	5	262.50	262.00	-5	2,498	-0.20%
2021/10/29	7	268.07	2	270.00	262.00	5	2,496	0.20%
2021/10/28	1	257.00	2	262.50	269.50	-1	2,483	-0.04%
2021/10/27	5	251.60	6	254.75	245.00	-1	2,437	-0.04%
2021/10/26	2	266.75	2	263.50	262.00	0	2,422	0.00%
2021/10/25	3	261.67	0	0.00	266.00	3	2,451	0.12%
2021/10/22	1	249.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	0.2	248.00	0	0.00	255.00	0.2	2,459	0.01%
2021/10/20	0	0.00	3.4	247.11	255.00	-3.4	2,418	-0.14%
2021/10/19	2	234.50	3	236.00	239.00	-1	2,374	-0.04%
2021/10/18	21	231.38	23.1	220.57	233.00	-2.1	2,220	-0.09%
2021/10/15	3	201.67	9	200.11	214.50	-6	2,027	-0.30%
2021/10/14	0	0.00	4	192.63	197.00	-4	1,915	-0.21%
2021/10/12	3	182.00	4	183.38	180.50	-1	1,802	-0.06%
2021/10/08	1	167.00	0	0.00	168.50	1	1,733	0.06%
2021/10/06	0	168.00	0	0.00	166.00	0	1,734	0.00%
2021/10/05	3	174.00	0	0.00	172.00	3	1,741	0.17%
2021/10/04	2	180.50	0	0.00	177.00	2	1,739	0.11%
2021/10/01	1	184.00	2	184.00	183.00	-1	1,741	-0.06%
2021/09/30	2	185.00	0	0.00	185.00	2	1,754	0.11%
2021/09/28	0	0.00	2	190.00	189.50	-2	1,813	-0.11%
2021/09/24	3	192.83	0	0.00	191.00	3	1,904	0.16%
2021/09/23	2	189.00	3	191.67	192.50	-1	1,957	-0.05%
2021/09/22	3	186.00	0	0.00	184.50	3	1,946	0.15%
2021/09/17	2	184.00	0	0.00	183.00	2	1,966	0.10%
2021/09/08	1	191.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	5	196.70	7	195.64	195.00	-2	2,076	-0.10%
2021/09/06	3	194.83	1	195.50	195.00	2	2,096	0.10%
2021/08/31	2	191.50	4	191.25	193.00	-2	2,441	-0.08%
2021/08/30	7	196.93	5	194.30	191.00	2	2,448	0.08%
2021/08/27	8	200.06	8	200.81	195.50	0	2,478	0.00%
2021/08/26	0	0.00	4	194.00	198.50	-4	2,377	-0.17%
2021/08/24	0	0.00	1	181.51	182.00	-1	2,375	-0.04%
2021/08/19	4	187.50	0	0.00	185.00	4	2,507	0.16%
2021/08/17	0	0.00	13	191.00	190.00	-13	2,560	-0.51%
2021/08/11	1	185.50	0	0.00	186.00	1	2,648	0.04%
2021/08/10	0	188.50	0	0.00	188.00	0	2,732	0.00%
2021/08/09	1	195.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	203.50	0	0.00	201.00	0	2,891	0.00%
2021/08/05	0	201.64	0	0.00	200.00	0	2,990	0.00%
2021/08/04	0	0.00	1	196.00	196.00	-1	3,147	-0.03%
2021/08/03	5	195.70	5	196.50	198.00	0	3,205	0.00%
2021/07/29	0	188.00	1	181.50	193.00	-1	3,319	-0.03%
2021/07/27	1	186.00	1	188.00	185.00	0	3,317	0.00%
2021/07/21	2	199.75	4	197.50	197.00	-2	3,559	-0.06%
2021/07/20	5	206.50	9	206.89	201.50	-4	3,588	-0.11%
2021/07/19	0	0.00	2	203.50	203.00	-2	3,582	-0.06%
2021/07/16	1	205.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	4	206.50	4	208.50	206.50	0	3,641	0.00%
2021/07/13	5	206.80	10	207.40	203.50	-5	3,681	-0.14%
2021/07/12	6	208.92	12	209.00	209.00	-6	3,690	-0.16%
2021/07/09	4	209.50	4	210.50	207.50	0	3,683	0.00%
2021/07/08	9	209.00	8	211.25	209.00	1	3,712	0.03%
2021/07/07	8	211.19	4	211.50	209.50	4	3,724	0.11%
2021/07/06	9	214.61	4.2	212.62	211.00	4.8	3,739	0.13%
2021/07/05	0	0.00	2.2	223.68	219.00	-2.2	3,756	-0.06%
2021/07/02	18	229.36	0	0.00	225.00	18	3,753	0.48%
2021/07/01	5	234.40	9	231.89	227.50	-4	3,753	-0.11%
2021/06/30	10.2	223.57	10	222.10	232.00	0.2	3,737	0.01%
2021/06/29	2	219.50	2	222.50	219.00	0	3,729	0.00%
2021/06/28	4	219.00	19.1	215.28	221.00	-15.1	3,759	-0.40%
2021/06/24	0	0.00	13	211.50	210.50	-13	3,996	-0.33%
2021/06/22	13	206.54	0	0.00	207.00	13	4,001	0.32%
2021/06/21	4	217.00	1	212.00	212.00	3	4,031	0.07%
2021/06/18	17	221.15	30	222.70	221.00	-13	4,037	-0.32%
2021/06/17	30.1	218.88	0	0.00	218.00	30.1	4,021	0.75%
2021/06/15	4	224.38	5	219.80	221.50	-1	4,063	-0.02%
2021/06/11	2	236.25	4	230.37	222.50	-2	4,046	-0.05%
2021/06/10	1	227.50	31.2	217.87	232.50	-30.2	3,944	-0.77%
2021/06/09	2	215.50	4	214.00	211.50	-2	3,939	-0.05%
2021/06/07	0	0.00	1	203.00	203.00	-1	3,828	-0.03%
2021/06/04	3	212.31	2	208.50	206.00	1	3,813	0.03%
2021/06/03	0.2	204.50	0	0.00	204.50	0.2	3,764	0.01%
2021/06/02	14	205.00	4	207.00	205.00	10	3,770	0.27%
2021/06/01	14	206.50	0	0.00	206.50	14	3,770	0.37%
2021/05/28	1	207.00	1	206.50	207.00	0	3,764	0.00%
2021/05/27	2	218.50	0	0.00	207.00	2	3,787	0.05%
2021/05/26	0	0.00	32	212.84	213.00	-32	3,736	-0.86%
2021/05/25	0	0.00	2	206.00	202.50	-2	4,135	-0.05%
2021/05/24	0	0.00	1	207.50	204.00	-1	4,305	-0.02%
2021/05/21	2	202.75	0	0.00	205.50	2	4,611	0.04%
2021/05/20	12.1	204.58	10	197.50	199.00	2.1	4,576	0.05%
2021/05/18	2	201.00	3	202.00	208.00	-1	4,650	-0.02%
2021/05/17	16	211.03	16	203.34	196.00	0	4,676	0.00%
2021/05/14	3	219.00	3	221.67	216.50	0	4,659	0.00%
2021/05/13	31	218.24	8	228.75	218.00	23	4,622	0.50%
2021/05/12	17	238.88	12	238.75	221.50	5	4,591	0.11%
2021/05/11	2	233.75	4	229.63	225.50	-2	4,442	-0.05%
2021/05/10	1	241.50	0	0.00	229.50	1	4,431	0.02%
2021/05/07	2	223.75	32	216.58	235.00	-30	4,396	-0.68%
2021/05/06	32	214.31	6	217.83	214.00	26	4,359	0.60%
2021/05/05	3	220.50	4	221.75	219.00	-1	4,368	-0.02%
2021/05/04	9	223.22	8	229.13	220.00	1	4,385	0.02%
2021/05/03	9	240.11	9	242.72	232.50	0	4,357	0.00%
2021/04/29	1	233.50	7	233.00	236.00	-6	4,298	-0.14%
2021/04/28	18	238.22	0	0.00	225.50	18	4,273	0.42%
2021/04/27	0	0.00	5	218.50	235.00	-5	4,205	-0.12%
2021/04/26	5	216.30	34	218.47	214.00	-29	4,207	-0.69%
2021/04/23	17	222.65	16	225.34	218.50	1	4,268	0.02%
2021/04/22	40	229.86	6	234.17	227.00	34	4,327	0.79%
2021/04/20	10	234.50	56	233.11	234.50	-46	4,460	-1.03%
2021/04/19	9	236.67	8	241.00	234.50	1	4,516	0.02%
2021/04/16	34	241.00	19	242.92	241.50	15	4,537	0.33%
2021/04/15	6	240.58	34	242.82	241.00	-28	4,547	-0.62%
2021/04/14	17	245.74	14	246.93	242.00	3	4,573	0.07%
2021/04/13	9	254.72	3	254.50	250.00	6	4,562	0.13%
2021/04/12	7	253.86	8	257.00	254.00	-1	4,570	-0.02%
2021/04/09	53	254.26	46	256.09	253.00	7	4,603	0.15%
2021/04/08	12.2	253.27	4	257.00	252.00	8.2	4,658	0.18%
2021/04/07	33	258.47	33	260.14	258.00	0	4,685	0.00%
2021/04/06	5	260.98	4	264.75	259.00	1	4,743	0.02%
2021/04/01	34	268.25	34	272.21	267.00	0	4,772	0.00%
2021/03/31	30	264.00	1	278.00	264.50	29	4,761	0.61%
2021/03/29	5	272.50	39	272.09	277.00	-34	4,642	-0.73%
2021/03/26	0	0.00	6	253.00	252.50	-6	4,518	-0.13%
2021/03/25	2	250.50	0	0.00	250.00	2	4,553	0.04%
2021/03/24	37	254.01	24	260.50	253.50	13	4,589	0.28%
2021/03/23	2	252.25	16	256.53	250.00	-14	4,732	-0.30%
2021/03/22	3	246.50	3	249.50	246.50	0	4,817	0.00%
2021/03/19	6	251.17	2	259.50	251.50	4	4,854	0.08%
2021/03/18	8	260.88	8	260.06	258.00	0	4,961	0.00%
2021/03/17	8	259.88	8	260.38	258.00	0	5,052	0.00%
2021/03/16	5	261.90	2	268.00	261.50	3	5,156	0.06%
2021/03/15	7	276.21	6	270.17	262.00	1	5,168	0.02%
2021/03/12	6	264.33	0	0.00	261.00	6	5,193	0.12%
2021/03/11	8	254.88	3	258.00	263.00	5	5,235	0.10%
2021/03/10	0	0.00	4	253.00	252.00	-4	5,273	-0.08%
2021/03/09	3	251.50	4	252.63	252.00	-1	5,325	-0.02%
2021/03/08	2	250.00	2	255.00	250.00	0	5,368	0.00%
2021/03/05	0	0.00	5	259.80	265.00	-5	5,415	-0.09%
2021/03/04	4	254.75	3	256.50	251.00	1	5,745	0.02%
2021/03/03	1	257.00	3	251.50	255.50	-2	5,817	-0.03%
2021/03/02	5	248.50	10	250.00	245.00	-5	5,826	-0.09%
2021/02/26	10.1	264.67	8	269.69	260.50	2.1	5,814	0.04%
2021/02/25	39.1	294.07	13	297.27	270.00	26.1	5,776	0.45%
2021/02/24	8	263.81	2.1	265.21	288.00	5.9	5,346	0.11%
2021/02/23	18	265.14	22	266.45	262.00	-4	5,197	-0.08%
2021/02/19	3	215.17	7	230.00	231.00	-4	5,022	-0.08%
2021/02/18	7	213.57	7	211.79	210.00	0	5,008	0.00%
2021/02/17	20	211.50	21	219.38	208.00	-1	5,015	-0.02%
2021/02/05	5	206.10	16	206.34	220.00	-11	4,968	-0.22%
2021/02/04	0	0.00	1	201.50	200.00	-1	4,978	-0.02%
2021/02/03	10	202.10	9	206.56	198.50	1	5,008	0.02%
2021/02/02	5	191.10	0	0.00	198.00	5	5,037	0.10%
2021/01/29	7	185.50	0.1	191.00	184.50	6.9	5,043	0.14%
2021/01/28	1	195.50	1	195.00	192.50	0	5,091	0.00%
2021/01/27	1	197.50	0	0.00	195.00	1	5,163	0.02%
2021/01/26	6	197.08	1	198.00	195.00	5	5,186	0.10%
2021/01/25	5	207.00	1	203.00	203.00	4	5,185	0.08%
2021/01/22	1	213.50	10	211.00	207.00	-9	5,215	-0.17%
2021/01/21	9	210.11	0	0.00	213.50	9	5,289	0.17%
2021/01/20	1	209.00	0	0.00	207.00	1	5,496	0.02%
2021/01/19	2	209.50	2	206.50	206.00	0	5,514	0.00%
2021/01/18	2	209.00	7	212.21	210.00	-5	5,560	-0.09%
2021/01/15	7	197.07	10	199.20	199.00	-3	5,503	-0.05%
2021/01/14	4	194.75	10	195.65	189.00	-6	5,417	-0.11%
2021/01/13	5	205.20	1	202.00	202.00	4	5,323	0.08%
2021/01/12	7	217.43	20	215.25	213.50	-13	5,269	-0.25%
2021/01/11	1	218.50	1	216.50	212.50	0	5,204	0.00%
2021/01/08	8	223.00	2	222.50	222.50	6	5,218	0.11%
2021/01/07	1	232.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	1	229.00	3	228.00	225.50	-2	5,209	-0.04%
2021/01/04	1	233.50	3	234.67	229.00	-2	5,227	-0.04%
2020/12/31	5	249.30	4	251.50	241.00	1	5,212	0.02%
2020/12/30	3	243.17	3	243.50	246.50	0	5,118	0.00%
2020/12/29	2	248.00	2	247.00	242.00	0	5,073	0.00%
2020/12/28	3	243.33	5	248.00	244.50	-2	5,001	-0.04%
2020/12/24	9	226.17	8	228.44	226.00	1	4,948	0.02%
2020/12/23	3	238.00	1	235.00	233.00	2	4,959	0.04%
2020/12/22	3	244.67	1	230.50	237.00	2	4,986	0.04%
2020/12/21	0	0.00	1	240.00	233.50	-1	4,990	-0.02%
2020/12/18	0	0.00	2	242.50	238.50	-2	4,982	-0.04%
2020/12/17	9	250.83	6	251.50	240.50	3	5,021	0.06%
2020/12/16	5	235.50	7	242.93	248.50	-2	4,909	-0.04%
2020/12/15	1	230.50	6	230.50	226.00	-5	5,047	-0.10%
2020/12/14	7.4	246.66	0	0.00	238.50	7.4	5,032	0.15%
2020/12/11	3	228.17	18	220.86	237.50	-15	4,937	-0.30%
2020/12/10	8	222.75	10.1	224.66	216.00	-2.1	4,882	-0.04%
2020/12/09	8	235.75	9	236.44	234.50	-1	4,796	-0.02%
2020/12/08	17	243.44	14.1	247.40	236.00	2.9	4,776	0.06%
2020/12/07	7.2	258.57	2	259.25	255.50	5.2	4,665	0.11%
2020/12/04	3	261.17	2	262.50	266.00	1	4,665	0.02%
2020/12/03	1	261.00	1	260.00	260.00	0	4,726	0.00%
2020/12/02	5	271.00	4	271.50	267.50	1	4,730	0.02%
2020/12/01	6	279.58	15	275.77	274.00	-9	4,747	-0.19%
2020/11/30	7	296.29	6	297.33	286.00	1	4,774	0.02%
2020/11/27	5	288.60	0	0.00	292.00	5	4,452	0.11%
2020/11/26	0	0.00	3	276.83	282.00	-3	4,425	-0.07%
2020/11/24	0	0.00	1	275.50	274.50	-1	4,451	-0.02%
2020/11/20	0	0.00	5	275.30	274.00	-5	4,575	-0.11%
2020/11/19	3	287.67	13	287.81	280.50	-10	4,582	-0.22%
2020/11/18	7	284.57	8	279.88	287.00	-1	4,550	-0.02%
2020/11/17	14	274.93	11	270.82	277.00	3	4,617	0.06%
2020/11/16	4	268.50	0	0.00	265.00	4	4,598	0.09%
2020/11/13	10	266.15	4	267.00	268.50	6	4,623	0.13%
2020/11/12	4	271.25	8	265.63	264.50	-4	4,625	-0.09%
2020/11/11	3	276.00	1	278.00	279.00	2	4,559	0.04%
2020/11/10	11	279.55	11	283.50	272.00	0	4,573	0.00%
2020/11/09	4	287.25	6	283.83	285.00	-2	4,571	-0.04%
2020/11/06	4	295.00	5	297.20	296.00	-1	4,622	-0.02%
2020/11/05	19	292.21	14	295.43	292.00	5	4,673	0.11%
2020/11/04	1	283.50	36	277.00	290.00	-35	4,689	-0.75%
2020/11/03	11	285.00	16	287.94	280.50	-5	4,660	-0.11%
2020/11/02	7	292.14	5	292.90	288.00	2	4,729	0.04%
2020/10/30	7	293.50	4	295.13	293.00	3	4,734	0.06%
2020/10/29	13	292.92	8	294.06	298.00	5	4,709	0.11%
2020/10/28	23	317.04	4	305.75	297.00	19	4,687	0.41%
2020/10/27	8	320.88	9	319.67	324.50	-1	4,428	-0.02%
2020/10/26	16	329.97	11	335.77	320.00	5	4,371	0.11%
2020/10/23	3	344.50	4	347.50	343.00	-1	4,393	-0.02%
2020/10/22	2	343.50	2	347.75	343.00	0	4,372	0.00%
2020/10/21	1	352.00	5	350.00	347.50	-4	4,380	-0.09%
2020/10/20	0	0.00	3	350.17	351.00	-3	4,380	-0.07%
2020/10/19	2	347.50	2	348.00	345.00	0	4,444	0.00%
2020/10/16	9	347.50	9	349.50	344.00	0	4,431	0.00%
2020/10/15	6	340.42	8	343.00	338.00	-2	4,524	-0.04%
2020/10/14	3	349.00	3	351.83	345.50	0	4,524	0.00%
2020/10/13	4	349.63	2	352.00	350.50	2	4,548	0.04%
2020/10/12	3	353.83	7	351.21	349.00	-4	4,651	-0.09%
2020/10/08	7	351.36	15	347.53	349.50	-8	4,628	-0.17%
2020/10/07	2	341.00	2	344.00	338.50	0	4,573	0.00%
2020/10/06	3	341.67	1	343.00	342.00	2	4,568	0.04%
2020/10/05	5	336.00	0	0.00	344.00	5	4,614	0.11%
2020/09/30	3	339.50	15	340.93	342.00	-12	4,623	-0.26%
2020/09/29	16	333.78	3	338.67	331.00	13	4,614	0.28%
2020/09/28	9	350.00	26	356.40	343.50	-17	4,689	-0.36%
2020/09/25	13	348.69	16	351.75	357.00	-3	4,718	-0.06%
2020/09/24	16	345.38	7	334.86	345.50	9	4,785	0.19%
2020/09/23	2	336.75	20	338.48	336.00	-18	4,796	-0.38%
2020/09/22	29	343.12	18	349.22	333.00	11	4,843	0.23%
2020/09/21	19	365.66	0	0.00	359.50	19	4,758	0.40%
2020/09/18	8	347.94	4.1	352.73	367.00	3.9	4,698	0.08%
2020/09/17	2	327.00	1	331.50	334.50	1	4,477	0.02%
2020/09/16	3	324.83	3	329.83	324.50	0	4,464	0.00%
2020/09/15	1	334.00	0	0.00	328.50	1	4,437	0.02%
2020/09/14	0	0.00	1	309.00	312.50	-1	4,488	-0.02%
2020/09/11	2	303.00	0	0.00	306.00	2	4,440	0.05%
2020/09/10	1	302.50	6	304.17	301.50	-5	4,397	-0.11%
2020/09/09	6.1	302.90	5	305.40	302.00	1.1	4,361	0.03%
2020/09/08	12	274.71	9.1	286.72	309.50	2.9	4,352	0.07%
2020/09/07	12	296.38	3	299.50	283.50	9	4,376	0.21%
2020/09/04	10	300.80	15	295.37	300.00	-5	4,377	-0.11%
2020/09/03	12	318.42	13.1	310.14	306.00	-1.1	4,422	-0.02%
2020/09/02	4	331.88	6	336.83	329.50	-2	4,374	-0.05%
2020/09/01	20	332.78	17	329.76	330.00	3	4,360	0.07%
2020/08/31	16	330.66	9	336.94	339.50	7	4,326	0.16%
2020/08/28	0	0.00	30	326.43	322.00	-30	4,298	-0.70%
2020/08/27	16	332.88	3	329.33	320.50	13	4,276	0.30%
2020/08/26	19	316.37	4	329.00	330.00	15	4,227	0.35%
2020/08/25	2	293.50	17	297.88	303.00	-15	4,205	-0.36%
2020/08/24	1	293.00	14	297.04	299.00	-13	4,188	-0.31%
2020/08/21	20	298.55	7	300.29	293.50	13	4,166	0.31%
2020/08/20	8	338.69	18	344.33	303.00	-10	4,068	-0.25%
2020/08/19	21	324.90	14.1	323.16	336.50	6.9	4,045	0.17%
2020/08/18	15	296.00	14	297.86	306.50	1	4,028	0.02%
2020/08/17	2	273.50	13	274.27	280.00	-11	3,992	-0.28%
2020/08/14	14	276.71	7	278.14	275.00	7	4,238	0.17%
2020/08/13	12	266.92	6	274.50	269.50	6	4,159	0.14%
2020/08/12	6	263.25	9.5	278.13	278.50	-3.5	4,053	-0.09%
2020/08/11	8	252.19	7.4	251.21	253.50	0.6	3,946	0.01%
2020/08/10	29	238.36	14	239.21	246.50	15	3,898	0.38%
2020/08/07	16	226.19	33	225.14	224.50	-17	3,870	-0.44%
2020/08/06	8	230.38	5	234.92	221.00	3	3,827	0.08%
2020/08/05	8	228.69	1	225.00	226.50	7	3,743	0.19%
2020/08/04	15	213.20	1	213.50	213.50	14	3,744	0.37%
2020/08/03	5	185.00	8	196.69	203.50	-3	3,756	-0.08%
2020/07/29	10	157.35	14	165.46	153.50	-4	3,833	-0.10%
2020/07/28	1	170.50	27	170.50	170.50	-26	3,750	-0.69%
2020/07/27	1	199.00	7	193.43	189.00	-6	3,731	-0.16%
2020/07/24	0	0.00	7	220.21	210.00	-7	3,743	-0.19%
2020/07/23	12	230.50	0.2	226.00	224.50	11.8	3,790	0.31%
2020/07/21	14	194.50	4	194.50	194.50	10	3,912	0.26%
2020/07/20	0	0.00	3	216.00	216.00	-3	3,895	-0.08%
2020/07/17	7	240.07	1	240.00	240.00	6	4,122	0.15%
2020/07/16	7	268.57	23	274.65	266.50	-16	4,085	-0.39%
2020/07/15	0	0.00	13	296.00	296.00	-13	3,937	-0.33%
2020/07/13	3	364.50	23	364.50	364.50	-20	3,934	-0.51%
2020/07/10	6	409.50	0	0.00	405.00	6	3,946	0.15%
2020/07/09	0	0.00	3	476.50	450.00	-3	3,890	-0.08%
2020/07/07	2	379.25	4	393.25	394.50	-2	3,871	-0.05%
2020/07/06	0	0.00	1.1	358.55	359.00	-1.1	3,749	-0.03%
2020/07/03	2	317.00	3	316.00	326.50	-1	3,679	-0.03%
2020/07/02	0.1	297.00	15	281.60	297.00	-14.9	3,538	-0.42%
2020/07/01	4	263.55	2	265.00	270.00	2	3,447	0.06%
2020/06/30	0.1	250.00	0	0.00	249.00	0.1	3,353	0.00%
2020/06/24	2.1	225.11	0	0.00	228.00	2.1	3,300	0.06%
2020/06/23	1	256.50	0.1	240.00	240.00	0.9	3,276	0.03%
2020/06/22	12	258.50	9	267.06	260.00	3	3,249	0.09%
2020/06/19	6	237.75	1	250.98	251.00	5	3,215	0.15%
2020/06/18	0	0.00	0.5	228.50	228.50	-0.5	3,092	-0.01%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	5.1	206.79	2	227.75	191.50	3.1	3,080	0.10%
2020/06/10	4	209.63	0	0.00	212.50	4	2,963	0.13%
2020/06/09	11	186.45	2	190.00	193.50	9	2,913	0.31%
2020/06/08	2	170.00	1.3	171.33	176.00	0.7	2,801	0.03%
2020/06/05	6	155.67	2	153.50	160.00	4	2,761	0.14%
2020/06/04	2	150.00	0	0.00	150.50	2	2,754	0.07%
2020/06/03	7	152.07	0	0.00	152.50	7	2,737	0.26%
2020/06/02	0	0.00	2	142.50	144.00	-2	2,706	-0.07%
2020/06/01	30	137.80	2	139.00	138.50	28	2,681	1.04%
2020/05/29	0	0.00	5	145.40	139.50	-5	2,654	-0.19%
2020/05/28	2	126.50	2.6	130.46	134.00	-0.6	2,596	-0.02%
2020/05/27	2	121.50	9	125.95	126.00	-7	2,615	-0.27%
2020/05/26	5	124.90	2	126.50	123.50	3	2,638	0.11%
2020/05/25	0	0.00	0.5	132.00	132.50	-0.5	2,589	-0.02%
2020/05/22	7	119.21	8	123.56	125.00	-1	2,545	-0.04%
2020/05/21	12	116.00	0	0.00	114.50	12	2,478	0.48%
2020/05/20	25	122.58	7	125.93	127.00	18	2,458	0.73%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	0	0.00	7	77.96	79.20	-7	2,079	-0.34%
2020/05/12	10	72.60	0	0.00	72.00	10	2,016	0.50%
2020/05/11	5	70.30	5	73.00	73.00	0	1,979	0.00%
2020/05/08	13	75.28	1	75.40	75.20	12	1,939	0.62%
2020/05/07	5	69.20	0	0.00	74.00	5	1,891	0.26%
2020/05/06	11	68.68	5	72.90	68.00	6	1,838	0.33%
2020/05/05	12	67.07	0	0.00	67.70	12	1,795	0.67%
2020/05/04	0	0.00	1	58.00	61.60	-1	1,715	-0.06%
2020/04/27	14	55.34	4	55.48	55.80	10	1,583	0.63%
2020/04/24	20	55.33	3	54.33	55.10	17	1,505	1.13%
2020/04/23	0	0.00	137.1	47.40	51.70	-137.1	1,350	-10.15%	大賣/鉅額交易
2020/04/22	10	47.38	5	45.90	47.00	5	1,252	0.40%
2020/04/21	14	46.10	4	46.10	46.10	10	1,106	0.90%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	0	0.00	1	32.20	31.55	-1	795	-0.13%
2020/04/10	0	0.00	1	30.30	29.95	-1	758	-0.13%
2020/04/07	2	27.15	0	0.00	27.60	2	732	0.27%
2020/03/25	4	24.75	0	0.00	25.00	4	784	0.51%
2020/03/19	17	20.30	0	0.00	20.30	17	762	2.23%
2020/03/16	0.1	25.40	0	0.00	25.40	0.1	725	0.01%
2020/03/13	3	25.90	0	0.00	26.50	3	718	0.42%
2020/03/12	2	28.30	0	0.00	28.50	2	696	0.29%
2020/03/06	0	0.00	2	30.85	31.20	-2	695	-0.29%
2020/03/02	2	30.35	1	29.80	30.80	1	681	0.15%
2020/02/26	1	33.05	10	33.10	33.10	-9	607	-1.48%
2020/02/14	0	0.00	1	29.10	28.80	-1	571	-0.17%
2020/02/13	0	0.00	1	29.70	29.10	-1	569	-0.18%
2020/02/04	2	26.45	0	0.00	27.00	2	538	0.37%
2020/02/03	3	26.35	0	0.00	26.45	3	536	0.56%
2020/01/15	0	0.00	1	29.60	29.85	-1	530	-0.19%
2020/01/14	7	29.84	0	0.00	29.90	7	530	1.32%
2020/01/13	6	29.40	0	0.00	29.40	6	521	1.15%
2020/01/10	0	0.00	16	29.45	29.60	-16	520	-3.08%
2020/01/08	6	29.55	0	0.00	29.40	6	520	1.15%
2020/01/07	1	29.95	2	29.80	30.00	-1	516	-0.19%
2020/01/06	11	30.75	0	0.00	30.55	11	509	2.16%
2019/12/20	0	0.00	6	29.30	29.35	-6	398	-1.50%
2019/12/05	6	31.05	0	0.00	30.80	6	375	1.60%
2019/11/08	1	26.90	0	0.00	26.95	1	332	0.30%
2019/10/28	3	26.92	0	0.00	26.70	3	341	0.88%
2019/10/23	0	0.00	1	27.65	27.70	-1	332	-0.30%
2019/10/22	2	28.20	0	0.00	27.75	2	333	0.60%
2019/10/04	0	0.00	3	27.75	27.90	-3	354	-0.85%
2019/09/27	0	0.00	3.6	29.01	29.05	-3.6	340	-1.06%
2019/09/12	1	29.15	0	0.00	29.15	1	328	0.30%
2019/09/09	2	29.65	0	0.00	29.50	2	328	0.61%
2019/09/04	20	30.00	0	0.00	30.15	20	325	6.14%
2019/08/29	0	0.00	1	29.55	29.60	-1	299	-0.33%
2019/08/27	3	30.00	0	0.00	29.85	3	297	1.01%
2019/08/23	0	0.00	1	30.25	29.80	-1	292	-0.34%
2019/08/19	1	30.05	0	0.00	30.75	1	252	0.40%
2019/08/14	0	0.00	2	29.05	29.15	-2	227	-0.88%
2019/08/13	3	29.00	0	0.00	29.15	3	226	1.32%
2019/08/12	3	29.05	0	0.00	29.10	3	226	1.32%
2019/08/07	0	0.00	10	28.87	28.75	-10	226	-4.42%
2019/08/06	0	0.00	6	28.83	28.75	-6	229	-2.62%
2019/07/30	0	0.00	15	29.00	28.70	-15	214	-7.01%
2019/07/26	3	29.03	0	0.00	29.00	3	211	1.42%
2019/07/25	0	0.00	15	29.02	29.05	-15	211	-7.08%
2019/07/18	5	29.66	5	29.35	29.35	0	208	0.00%
2019/07/08	5	28.60	0	0.00	28.40	5	205	2.43%
2019/05/22	2	27.50	0	0.00	27.10	2	419	0.48%
2019/05/16	2	27.80	0	0.00	27.35	2	552	0.36%
2019/04/24	2	29.65	0	0.00	29.75	2	559	0.36%
2019/04/16	15	29.85	8	29.74	29.85	7	576	1.21%
2019/04/11	5	30.25	1	30.00	30.05	4	575	0.69%
2019/04/09	1	29.90	0	0.00	30.00	1	569	0.18%
2019/04/03	17	29.30	0	0.00	29.30	17	564	3.01%
2019/03/25	0	0.00	1	29.55	29.55	-1	556	-0.18%
2019/03/22	1	29.75	0	0.00	29.70	1	557	0.18%
2019/03/20	2	29.23	0	0.00	29.25	2	553	0.36%
2019/03/19	1	29.35	0	0.00	29.35	1	552	0.18%
2019/03/15	2	29.50	0	0.00	29.45	2	541	0.37%
2019/03/14	0	0.00	1	30.65	30.00	-1	526	-0.19%
2019/03/13	2	31.25	0	0.00	31.10	2	511	0.39%
2019/03/08	7	32.99	0	0.00	33.10	7	504	1.39%
2019/03/06	0	0.00	7	31.95	32.00	-7	463	-1.51%
2019/03/04	7	32.60	0	0.00	32.05	7	462	1.51%
2019/02/22	1	31.75	4	31.50	31.50	-3	454	-0.66%
2019/02/20	0	0.00	2	32.05	32.00	-2	431	-0.46%
2019/02/18	1	32.70	0	0.00	32.70	1	387	0.26%
2019/02/15	13	29.25	0	0.00	29.75	13	322	4.04%
2019/02/14	2	28.75	2	29.20	29.10	0	299	0.00%
2019/01/16	0	0.00	7	26.80	26.85	-7	340	-2.05%
2019/01/10	8	28.21	0	0.00	27.60	8	388	2.06%
2018/12/17	0	0.00	2	26.80	26.90	-2	609	-0.33%
2018/11/07	1	28.55	0	0.00	28.30	1	744	0.13%
2018/11/02	0	0.00	1	27.10	26.95	-1	734	-0.14%
2018/11/01	0	0.00	0.9	26.85	27.00	-0.9	733	-0.12%
2018/10/31	0	0.00	1	26.60	26.60	-1	736	-0.14%
2018/10/26	0	0.00	11	27.80	27.80	-11	735	-1.50%
2018/10/19	0	0.00	0.1	29.15	29.15	-0.1	694	-0.02%
2018/10/18	0	0.00	2	28.90	28.70	-2	687	-0.29%
2018/10/17	0	0.00	2	27.80	28.25	-2	671	-0.30%
2018/10/11	1	26.20	7	26.20	26.20	-6	652	-0.92%
2018/10/09	7	30.99	0	0.00	29.10	7	630	1.11%
2018/10/05	1	28.50	0	0.00	29.00	1	511	0.20%
2018/10/02	0	0.00	2	28.90	28.45	-2	513	-0.39%
2018/09/13	0	0.00	30	30.25	29.20	-30	531	-5.64%
2018/09/12	30	29.17	1	29.20	29.20	29	495	5.86%
2018/09/07	0	0.00	2	27.95	28.95	-2	447	-0.45%
2018/09/06	2	26.60	0	0.00	26.40	2	412	0.49%
2018/08/15	1	26.50	0	0.00	25.95	1	725	0.14%
2018/08/08	1	28.90	0	0.00	28.70	1	809	0.12%
2018/06/28	1	30.60	0	0.00	30.40	1	2,217	0.05%
2018/06/12	5	34.30	5	33.95	33.95	0	2,404	0.00%
2018/06/08	0	0.00	5	33.25	33.10	-5	2,514	-0.20%
2018/06/07	5	34.55	7	33.90	33.85	-2	2,502	-0.08%
2018/06/04	6	36.46	4	35.93	35.90	2	2,490	0.08%
2018/06/01	6	36.58	4	36.26	36.50	2	2,497	0.08%
2018/05/31	5	35.84	0	0.00	36.25	5	2,534	0.20%
2018/05/29	0	0.00	5	37.15	35.75	-5	2,547	-0.20%
2018/05/28	0	0.00	1	37.00	36.45	-1	2,557	-0.04%
2018/05/22	0	0.00	2	39.30	37.75	-2	2,501	-0.08%
2018/05/21	2	37.50	0	0.00	37.50	2	2,476	0.08%
2018/05/16	0	0.00	1	39.00	38.50	-1	2,429	-0.04%
2018/05/15	5	39.05	5	38.45	38.45	0	2,403	0.00%
2018/05/14	2	38.85	2	38.75	39.00	0	2,370	0.00%
2018/05/11	30	36.80	22	36.79	36.05	8	2,323	0.34%
2018/05/09	4	37.80	0	0.00	37.60	4	2,226	0.18%
2018/05/08	5	39.75	2	39.95	39.65	3	2,153	0.14%
2018/05/07	25	42.12	12	41.50	40.70	13	2,087	0.62%
2018/05/04	11	40.55	1	39.55	40.40	10	1,959	0.51%
2018/05/03	3	38.83	7	38.60	39.60	-4	1,774	-0.23%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/26	0	0.00	1	31.70	30.00	-1	1,409	-0.07%
2018/04/25	1	31.20	0	0.00	31.50	1	1,391	0.07%
2018/04/23	1	31.50	0	0.00	31.90	1	1,352	0.07%
2018/04/20	0	0.00	2	32.50	31.70	-2	1,337	-0.15%
2018/04/19	2	30.15	0.7	31.05	31.20	1.3	1,325	0.10%
2018/04/16	0	0.00	70	31.56	30.60	-70	1,273	-5.49%
2018/04/13	5	32.20	5	31.80	31.80	0	1,253	0.00%
2018/04/12	0	0.00	2	32.63	32.30	-2	1,235	-0.16%
2018/04/11	1	31.45	1	31.00	31.85	0	1,180	0.00%
2018/04/10	70	31.20	2	31.50	30.80	68	1,142	5.95%
2018/04/09	0	0.00	12	29.89	30.05	-12	1,055	-1.14%
2018/04/03	4	27.65	0	0.00	27.35	4	982	0.41%
2018/03/30	0	0.00	10	27.20	27.20	-10	956	-1.05%
2018/03/27	1	27.80	0	0.00	27.70	1	936	0.11%
2018/03/26	1	27.90	0	0.00	28.35	1	921	0.11%
2018/03/23	1	26.75	0	0.00	26.60	1	885	0.11%
2018/03/21	5	28.10	5	27.55	27.55	0	844	0.00%
2018/03/20	10.5	27.82	1	28.20	27.75	9.5	820	1.15%
2018/03/19	0.5	28.10	1	28.70	28.10	-0.5	796	-0.06%
2018/03/16	2	26.61	0	0.00	27.30	2	748	0.27%
2018/03/15	6	27.44	7	27.40	27.30	-1	717	-0.14%
2018/03/14	1	26.45	0	0.00	26.45	1	634	0.16%
2018/03/09	5	24.21	5	23.80	23.80	0	570	0.00%
2018/03/08	0	0.00	1	25.00	24.60	-1	556	-0.18%
2018/02/21	5	20.59	5	20.55	20.55	0	330	0.00%
2018/01/16	0	0.00	5	22.75	22.75	-5	340	-1.47%
2018/01/10	5	22.10	0	0.00	21.85	5	326	1.53%
2018/01/02	1	20.30	0	0.00	20.45	1	297	0.34%