合一 (4743)-永豐金-埔里券商分點個股進出

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

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527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:13:35(已收盤)

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

合一 (4743)籌碼相關－永豐金-埔里券商分點個股進出

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-埔里券商分點個股進出
永豐金-埔里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
2024/05/09	1	154.00	0	0.00	152.50	1	2,118	0.05%
2024/05/08	7	154.71	5	154.50	157.00	2	2,123	0.09%
2024/05/07	5.1	160.42	5	156.00	156.00	0.1	2,124	0.00%
2024/05/06	5	160.50	6	159.08	159.50	-1	2,118	-0.05%
2024/05/03	0	0.00	1	160.50	158.00	-1	2,117	-0.05%
2024/04/29	8	155.75	7	158.00	159.00	1	2,132	0.05%
2024/04/26	6	153.50	6	152.50	153.00	0	2,157	0.00%
2024/04/25	7	153.00	7	152.50	152.50	0	2,172	0.00%
2024/04/24	1	154.01	0	0.00	153.50	1	2,194	0.05%
2024/04/23	9	154.00	9	154.89	155.00	0	2,234	0.00%
2024/04/22	6	150.00	6	149.50	149.00	0	2,232	0.00%
2024/04/19	1.2	147.04	0	0.00	145.50	1.2	2,196	0.05%
2024/04/18	5	160.50	5	158.50	157.00	0	2,122	0.00%
2024/04/17	6.1	160.49	6.1	158.02	158.00	0	2,098	0.00%
2024/04/16	2.2	160.34	0.2	159.50	159.00	2	2,084	0.10%
2024/04/15	1.1	166.91	1	165.50	166.00	0.1	2,027	0.00%
2024/04/10	0	0.00	0.6	175.00	175.00	-0.6	2,051	-0.03%
2024/04/08	7	172.50	0	0.00	174.00	7	2,046	0.34%
2024/04/01	2	178.50	0	176.75	172.50	2	2,083	0.10%
2024/03/29	0	0.00	0	173.63	175.50	0	2,047	0.00%
2024/03/28	2	174.00	0	0.00	174.00	2	2,049	0.10%
2024/03/27	8	175.87	9	175.06	174.00	-1	2,041	-0.05%
2024/03/26	3	172.83	3.1	170.17	171.00	-0.1	2,022	-0.01%
2024/03/25	0.1	174.25	0	0.00	173.00	0.1	2,009	0.01%
2024/03/22	8	175.69	8	172.94	172.50	0	2,007	0.00%
2024/03/21	6	173.00	8	171.63	172.50	-2	2,006	-0.10%
2024/03/20	7	167.50	7	167.29	167.00	0	2,021	0.00%
2024/03/19	8	166.50	9	165.56	165.00	-1	2,029	-0.05%
2024/03/18	0	0.00	2	165.00	165.00	-2	2,039	-0.10%
2024/03/15	0.1	169.00	0	0.00	168.00	0.1	2,045	0.00%
2024/03/14	0	170.50	0	0.00	168.00	0	2,049	0.00%
2024/03/13	1.9	168.31	0	0.00	167.00	1.9	2,040	0.09%
2024/03/12	1	172.50	0.1	172.00	171.00	0.9	2,034	0.04%
2024/03/08	12.1	174.58	11	172.86	171.00	1.1	2,127	0.05%
2024/03/07	0	0.00	10.1	178.70	184.00	-10.1	2,013	-0.50%
2024/03/06	1	167.50	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1	169.50	0	0.00	168.50	1	1,922	0.05%
2024/03/04	3	170.83	0	0.00	171.00	3	1,918	0.16%
2024/03/01	0	0.00	5.1	173.52	174.00	-5.1	1,908	-0.27%
2024/02/27	7	178.14	0	0.00	177.00	7	1,975	0.35%
2024/02/26	8.1	177.04	1	179.50	181.00	7.1	1,996	0.36%
2024/02/23	0.1	176.50	0	0.00	176.50	0.1	2,029	0.00%
2024/02/21	1	178.00	10	179.50	177.00	-9	2,111	-0.43%
2024/02/16	0.2	174.75	1	176.00	177.00	-0.8	2,342	-0.03%
2024/02/02	0.2	174.50	1	175.00	174.00	-0.8	3,394	-0.02%
2024/02/01	0.1	173.00	0	0.00	173.00	0.1	3,628	0.00%
2024/01/31	1	172.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	2	173.50	0	0.00	172.50	2	4,184	0.05%
2024/01/29	1	174.00	0	0.00	175.50	1	4,197	0.02%
2024/01/24	10	177.00	0	0.00	176.50	10	4,272	0.23%
2024/01/22	0	0.00	0	180.50	179.50	0	4,396	0.00%
2024/01/18	0.1	172.25	0	0.00	172.50	0.1	4,585	0.00%
2024/01/17	2	172.00	0	0.00	172.50	2	4,637	0.04%
2024/01/16	0.1	177.50	0	0.00	177.50	0.1	4,672	0.00%
2024/01/15	0.1	180.00	0	0.00	182.50	0.1	4,718	0.00%
2024/01/12	1.1	180.52	0	0.00	180.00	1.1	4,792	0.02%
2024/01/04	2.6	185.02	0	0.00	183.00	2.6	4,935	0.05%
2024/01/03	1	193.00	0	0.00	192.00	1	4,867	0.02%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/21	0	0.00	1	193.00	192.50	-1	4,830	-0.02%
2023/12/18	1	194.51	1	193.50	193.50	0	4,828	0.00%
2023/12/15	0	0.00	1	197.00	196.50	-1	4,818	-0.02%
2023/12/14	0.1	193.00	0	0.00	193.00	0.1	4,797	0.00%
2023/12/11	0.1	192.00	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	1	193.00	0	0.00	193.50	1	4,776	0.02%
2023/12/06	2.2	195.55	1	196.00	195.50	1.2	4,769	0.03%
2023/12/05	1.9	199.24	0	0.00	198.00	1.9	4,730	0.04%
2023/11/30	1	205.00	0	0.00	205.00	1	4,703	0.02%
2023/11/28	0.1	205.00	0	0.00	204.00	0.1	4,681	0.00%
2023/11/27	2	208.25	3	206.17	204.00	-1	4,723	-0.02%
2023/11/24	1	206.00	0	0.00	205.00	1	4,718	0.02%
2023/11/22	1	206.00	0	0.00	204.50	1	4,667	0.02%
2023/11/21	0.1	205.98	0	0.00	205.50	0.1	4,608	0.00%
2023/11/20	1	206.50	0	0.00	206.00	1	4,561	0.02%
2023/11/17	1	207.50	0	0.00	206.50	1	4,525	0.02%
2023/11/16	1.2	213.84	1.1	219.94	211.50	0.1	4,449	0.00%
2023/11/15	1	214.00	1	215.50	214.00	0	4,358	0.00%
2023/11/14	4.1	212.29	4	210.25	211.50	0.1	4,298	0.00%
2023/11/13	5.3	218.30	3	221.17	218.00	2.3	4,157	0.06%
2023/11/10	13.4	234.10	12.1	232.10	220.50	1.4	3,987	0.03%
2023/11/09	12	227.75	13.2	230.21	230.50	-1.2	3,300	-0.04%
2023/11/08	9.2	223.40	12.4	227.12	226.50	-3.2	3,149	-0.10%
2023/11/07	0	0.00	1.4	217.50	217.50	-1.4	2,710	-0.05%
2023/11/06	0	198.00	0	0.00	198.00	0	2,615	0.00%
2023/11/03	2.3	193.07	0	0.00	193.00	2.3	2,610	0.09%
2023/11/02	1	192.00	5	193.00	192.00	-4	2,602	-0.15%
2023/10/31	1	197.50	2.1	200.72	196.00	-1.1	2,560	-0.04%
2023/10/30	5.1	197.52	0	198.50	198.00	5.1	2,538	0.20%
2023/10/27	1	205.00	7.2	202.72	203.50	-6.2	2,469	-0.25%
2023/10/26	1	193.00	3	195.33	197.00	-2	2,330	-0.09%
2023/10/25	7	194.86	4	192.88	194.50	3	2,262	0.13%
2023/10/24	4	188.25	4	191.00	189.50	0	2,193	0.00%
2023/10/23	2	190.75	3	190.33	189.00	-1	2,128	-0.05%
2023/10/20	4	189.00	1	183.50	183.50	3	2,068	0.15%
2023/10/19	1	189.00	5	188.62	190.50	-4	1,999	-0.20%
2023/10/18	1	176.00	1	176.20	175.00	0	1,914	0.00%
2023/10/17	1	180.00	1	182.00	180.00	0	1,942	0.00%
2023/10/16	0	0.00	2	178.00	181.50	-2	1,970	-0.10%
2023/10/13	1	173.50	0	0.00	173.50	1	1,970	0.05%
2023/10/11	0.1	176.00	3	176.67	176.50	-2.9	2,082	-0.14%
2023/10/05	0	0.00	3.1	173.48	174.00	-3.1	2,162	-0.14%
2023/10/04	2	168.75	0	169.50	168.50	2	2,161	0.09%
2023/10/03	4	172.13	1	173.00	172.00	3	2,159	0.14%
2023/10/02	0.1	174.50	0	0.00	176.50	0.1	2,162	0.00%
2023/09/28	0	175.00	0	0.00	174.50	0	2,192	0.00%
2023/09/27	1	174.00	1	175.50	177.00	0	2,192	0.00%
2023/09/26	1.1	175.05	0	0.00	173.50	1.1	2,207	0.05%
2023/09/25	1	178.50	0	0.00	178.50	1	2,234	0.04%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/11	0.2	179.50	1	181.00	179.00	-0.8	2,517	-0.03%
2023/09/07	1.1	177.52	0	0.00	177.50	1.1	2,525	0.04%
2023/09/05	5	185.30	1	182.50	181.50	4	2,517	0.16%
2023/08/31	0	0.00	0	199.00	198.50	0	2,460	0.00%
2023/08/30	0	197.00	2.1	191.67	198.00	-2	2,432	-0.08%
2023/08/29	0.1	186.00	0.5	186.50	188.00	-0.4	2,446	-0.02%
2023/08/28	0	0.00	0.1	183.00	182.50	-0.1	2,446	0.00%
2023/08/24	1	181.00	0	0.00	181.00	1	2,472	0.04%
2023/08/22	1	183.50	0	0.00	183.50	1	2,514	0.04%
2023/08/21	0	0.00	1.1	187.50	188.50	-1.1	2,508	-0.04%
2023/08/18	1	185.50	0	0.00	184.00	1	2,517	0.04%
2023/08/16	0	0.00	1	186.00	186.50	-1	2,565	-0.04%
2023/08/15	2	178.75	0.1	182.00	181.00	1.9	2,577	0.07%
2023/08/14	2	175.00	1	176.00	175.50	1	2,569	0.04%
2023/08/11	0	0.00	4	185.50	184.50	-4	2,529	-0.16%
2023/08/10	0.1	183.50	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	0.2	185.00	0	0.00	184.00	0.2	2,603	0.01%
2023/08/08	0	187.00	0	0.00	184.00	0	2,733	0.00%
2023/08/07	0	189.50	0	0.00	188.00	0	2,748	0.00%
2023/07/31	0.1	196.67	0.3	195.00	194.00	-0.2	2,788	-0.01%
2023/07/27	0.2	201.00	0	0.00	200.00	0.2	2,815	0.01%
2023/07/26	1	204.50	0	0.00	200.50	1	2,866	0.03%
2023/07/25	0	0.00	1	207.50	206.50	-1	2,920	-0.03%
2023/07/21	2	207.75	1	214.50	205.00	1	3,004	0.03%
2023/07/20	0	0.00	1	210.50	211.00	-1	3,059	-0.03%
2023/07/18	1.1	204.95	0	0.00	202.50	1.1	3,198	0.03%
2023/07/17	0	0.00	6.4	209.28	210.00	-6.4	3,305	-0.19%
2023/07/14	0.2	198.50	0	0.00	198.00	0.2	3,325	0.01%
2023/07/13	3.5	194.71	4.7	196.62	192.50	-1.2	3,351	-0.04%
2023/07/12	2.4	203.86	0	0.00	202.00	2.4	3,306	0.07%
2023/07/10	2	207.75	2	210.00	208.00	0	3,550	0.00%
2023/07/06	1	206.50	0	0.00	206.00	1	3,553	0.03%
2023/07/04	8	211.19	2	215.00	210.00	6	3,591	0.17%
2023/07/03	2	210.25	1	211.50	212.00	1	3,680	0.03%
2023/06/30	2.1	216.71	0	0.00	216.00	2.1	3,717	0.06%
2023/06/29	0	0.00	1	223.50	220.00	-1	3,780	-0.03%
2023/06/28	3	218.67	3	217.67	219.50	0	3,832	0.00%
2023/06/27	2.2	220.41	3	221.00	220.00	-0.8	3,894	-0.02%
2023/06/26	1	206.50	1	209.00	209.50	0	3,882	0.00%
2023/06/21	3	211.50	1	210.00	210.00	2	3,958	0.05%
2023/06/19	1	216.00	1	222.00	216.00	0	4,100	0.00%
2023/06/16	1.4	214.00	2	216.50	216.00	-0.6	4,113	-0.01%
2023/06/15	3.2	231.25	1	230.50	230.50	2.2	4,089	0.05%
2023/06/14	2	239.00	2	244.25	236.50	0	4,092	0.00%
2023/06/13	0.1	240.50	0	0.00	240.00	0.1	4,160	0.00%
2023/06/08	1.2	237.92	0.1	235.50	233.50	1.2	4,314	0.03%
2023/06/06	0.1	239.50	1	240.00	239.50	-0.9	4,371	-0.02%
2023/06/05	1	236.00	2	239.50	236.00	-1	4,402	-0.02%
2023/06/02	0.2	230.50	1	233.00	239.50	-0.8	4,415	-0.02%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/26	1.2	221.17	1.1	223.06	220.50	0.1	4,667	0.00%
2023/05/24	3	228.17	2	228.25	228.50	1	4,820	0.02%
2023/05/23	1	232.00	1	234.00	232.00	0	4,877	0.00%
2023/05/19	1	225.00	0	0.00	223.50	1	5,168	0.02%
2023/05/17	1	230.00	13	227.62	229.00	-12	5,214	-0.23%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	1.1	220.07	0	0.00	221.00	1.1	5,360	0.02%
2023/05/12	3.4	225.70	1	222.50	224.00	2.4	5,465	0.04%
2023/05/11	2	237.75	0	0.00	237.00	2	5,589	0.04%
2023/05/08	0.4	240.00	0	0.00	239.50	0.4	6,142	0.01%
2023/05/05	2	246.50	1	250.00	245.00	1	6,236	0.02%
2023/05/03	2	245.78	1	246.50	245.50	1	6,438	0.02%
2023/05/02	1	250.50	1	247.50	248.50	0	6,613	0.00%
2023/04/28	0.1	242.58	0	0.00	241.00	0.1	6,638	0.00%
2023/04/26	2.1	239.07	2	236.50	239.50	0.1	6,749	0.00%
2023/04/25	4.6	245.29	1	244.50	242.00	3.6	6,763	0.05%
2023/04/24	7	250.86	2	252.25	251.00	5	6,839	0.07%
2023/04/21	1.1	264.33	3	254.50	253.00	-1.9	6,882	-0.03%
2023/04/20	3	273.65	0	0.00	270.50	3	6,820	0.04%
2023/04/19	0.1	282.50	1	282.50	281.00	-0.9	6,745	-0.01%
2023/04/18	9	275.67	11	278.91	278.50	-2	6,702	-0.03%
2023/04/17	5	275.70	4	274.00	275.00	1	6,722	0.01%
2023/04/14	2	276.75	9.5	278.71	274.50	-7.5	6,774	-0.11%
2023/04/13	2	282.00	3.5	275.71	279.00	-1.5	6,768	-0.02%
2023/04/10	5	271.70	3	274.00	267.50	2	7,068	0.03%
2023/04/07	1	270.50	1	272.50	272.50	0	7,142	0.00%
2023/04/06	0	0.00	1	275.00	271.50	-1	7,293	-0.01%
2023/03/31	4	268.13	0	0.00	267.00	4	7,420	0.05%
2023/03/30	1	269.00	1	268.00	270.50	0	7,521	0.00%
2023/03/29	6	267.83	7	268.79	270.50	-1	7,523	-0.01%
2023/03/28	12	267.00	10.2	262.36	261.50	1.8	7,530	0.02%
2023/03/27	2	268.01	2	269.50	269.00	0	7,510	0.00%
2023/03/24	1	261.00	2	266.50	269.00	-1	7,561	-0.01%
2023/03/23	5	263.70	8	263.94	261.50	-3	7,602	-0.04%
2023/03/22	0	0.00	1.1	260.00	260.50	-1.1	7,652	-0.01%
2023/03/21	1	254.00	1.2	255.75	254.50	-0.2	7,735	0.00%
2023/03/16	0.1	252.00	0	0.00	250.50	0.1	8,051	0.00%
2023/03/15	0	0.00	1	259.50	260.00	-1	8,245	-0.01%
2023/03/14	2.1	259.60	0	0.00	253.50	2.1	8,611	0.02%
2023/03/13	0.3	249.50	0.1	252.06	256.50	0.1	8,663	0.00%
2023/03/10	4.2	260.86	0	0.00	258.50	4.2	8,801	0.05%
2023/03/09	0	0.00	0	263.50	264.00	0	8,933	0.00%
2023/03/07	2	270.25	0	0.00	267.00	2	9,226	0.02%
2023/03/06	2	260.12	2.5	267.84	269.50	-0.4	9,523	0.00%
2023/03/03	0.1	266.50	1	270.00	267.00	-0.9	9,807	-0.01%
2023/02/24	5.3	260.76	3.4	260.96	262.00	1.9	10,537	0.02%
2023/02/23	0	267.00	3	266.50	266.50	-3	10,644	-0.03%
2023/02/22	1	269.00	0	0.00	266.00	1	10,847	0.01%
2023/02/21	2	276.50	2	278.00	276.00	0	10,908	0.00%
2023/02/20	13.1	286.13	12	287.00	280.00	1.1	10,971	0.01%
2023/02/17	3	277.00	2	278.75	275.50	1	10,752	0.01%
2023/02/16	0	0.00	1.1	273.81	276.00	-1.1	10,823	-0.01%
2023/02/15	1	271.00	1	276.00	271.50	0	11,086	0.00%
2023/02/14	36	279.89	34.2	273.02	271.00	1.8	11,150	0.02%
2023/02/13	37	290.20	39	280.37	278.00	-2	11,115	-0.02%
2023/02/10	39	285.74	36	287.86	290.00	3	11,131	0.03%
2023/02/09	41	292.05	43.3	284.94	284.00	-2.3	11,049	-0.02%
2023/02/08	34	279.43	36.2	282.65	288.00	-2.2	10,875	-0.02%
2023/02/07	36	269.78	38.1	271.25	273.00	-2.1	10,684	-0.02%
2023/02/06	12	267.08	10.1	267.06	265.00	1.9	10,695	0.02%
2023/02/03	0	0.00	0.3	269.00	263.00	-0.3	10,683	0.00%
2023/02/02	2	265.00	1	262.50	264.50	1	10,651	0.01%
2023/02/01	8.2	266.29	6	265.58	260.50	2.2	10,761	0.02%
2023/01/31	15.1	257.27	13	266.42	269.00	2.1	10,777	0.02%
2023/01/30	2	246.00	2	247.50	250.50	0	10,740	0.00%
2023/01/16	5	239.30	4	235.88	241.00	1	10,750	0.01%
2023/01/13	6	230.17	6	228.25	232.00	0	10,720	0.00%
2023/01/12	6.1	229.33	6	230.42	226.50	0.1	10,813	0.00%
2023/01/11	4	238.00	2	239.75	237.00	2	10,723	0.02%
2023/01/10	2	238.00	0	0.00	238.00	2	10,760	0.02%
2023/01/09	0	0.00	1	243.00	245.00	-1	10,832	-0.01%
2023/01/06	1	239.50	0	0.00	241.50	1	10,935	0.01%
2023/01/04	4	243.00	4	244.25	240.00	0	11,199	0.00%
2022/12/30	3	249.67	4	247.13	245.50	-1	11,476	-0.01%
2022/12/29	9	246.67	25.3	249.04	243.00	-16.3	11,646	-0.14%
2022/12/28	3	263.17	3	259.50	257.00	0	11,562	0.00%
2022/12/27	2	256.50	2.1	264.30	264.50	-0.1	11,544	0.00%
2022/12/26	32	263.33	27	260.31	258.00	5	11,625	0.04%
2022/12/23	32	261.59	31	259.87	259.50	1	11,716	0.01%
2022/12/22	7	251.14	7.1	256.71	262.50	-0.1	11,692	0.00%
2022/12/21	0	0.00	1	239.00	239.00	-1	11,701	-0.01%
2022/12/20	1	242.00	1	236.50	236.50	0	11,919	0.00%
2022/12/19	1	241.50	0	0.00	241.50	1	12,043	0.01%
2022/12/16	1.1	246.43	0	0.00	243.00	1.1	12,263	0.01%
2022/12/15	4	251.00	1	251.00	247.00	3	12,360	0.02%
2022/12/14	6.5	250.08	6	251.25	259.00	0.5	12,351	0.00%
2022/12/13	2	260.00	0	0.00	253.50	2	12,268	0.02%
2022/12/12	0	0.00	0.3	259.00	257.00	-0.3	12,371	0.00%
2022/12/09	11.3	262.70	4	265.25	260.00	7.3	12,416	0.06%
2022/12/08	5	268.60	3.2	270.34	267.00	1.8	12,636	0.01%
2022/12/07	10.1	276.31	8.2	279.38	275.00	1.9	12,518	0.02%
2022/12/06	21.4	295.87	16.8	289.88	279.00	4.5	12,241	0.04%
2022/12/05	3.1	294.80	1	296.50	297.00	2.1	11,852	0.02%
2022/12/02	6.1	297.26	10.1	298.16	294.50	-4	11,746	-0.03%
2022/12/01	6.1	293.01	3	293.17	291.50	3.1	11,544	0.03%
2022/11/30	6	288.92	6	286.83	286.00	0	11,421	0.00%
2022/11/29	6.3	289.54	4	292.00	287.00	2.3	11,327	0.02%
2022/11/28	33.1	293.20	29.6	294.81	295.00	3.5	11,112	0.03%
2022/11/25	8	289.44	8	291.06	281.00	0	10,804	0.00%
2022/11/24	21.1	287.42	19.1	287.38	290.00	2.1	10,449	0.02%
2022/11/23	9	280.39	5.2	272.32	289.50	3.8	10,134	0.04%
2022/11/22	3.1	266.77	3	270.67	263.50	0.1	9,856	0.00%
2022/11/21	5	272.10	6.2	275.10	272.00	-1.2	9,850	-0.01%
2022/11/18	2	275.00	2.7	267.72	275.00	-0.7	10,149	-0.01%
2022/11/17	7	262.36	6	259.67	259.00	1	10,200	0.01%
2022/11/16	6	254.83	11	256.27	256.50	-5	10,018	-0.05%
2022/11/15	8	251.56	5	250.23	249.50	3	9,875	0.03%
2022/11/14	10.2	250.25	10	249.95	250.00	0.2	9,882	0.00%
2022/11/11	15.1	251.50	19	253.76	252.50	-3.9	9,777	-0.04%
2022/11/10	2	248.25	3	249.50	243.00	-1	9,480	-0.01%
2022/11/09	4	243.75	1	245.00	243.50	3	9,408	0.03%
2022/11/08	5.1	251.57	5	250.90	243.00	0.1	9,350	0.00%
2022/11/07	2.2	246.75	2	246.75	246.00	0.2	9,252	0.00%
2022/11/04	1	249.00	1	247.00	247.50	0	9,160	0.00%
2022/11/03	2	243.50	4.1	242.93	246.00	-2.1	9,077	-0.02%
2022/11/02	10	244.55	7	242.79	242.00	3	8,948	0.03%
2022/11/01	2	240.50	2.2	240.36	239.50	-0.2	8,813	0.00%
2022/10/31	0	0.00	0.1	230.00	228.00	-0.1	8,684	0.00%
2022/10/28	2	225.50	2	228.25	223.50	0	8,605	0.00%
2022/10/27	6.2	221.29	9	218.83	232.00	-2.8	8,456	-0.03%
2022/10/26	8.1	210.47	4	209.00	211.00	4.1	8,310	0.05%
2022/10/25	0.1	212.00	3	216.00	210.50	-3	8,172	-0.04%
2022/10/24	1.1	217.94	3	218.67	216.00	-1.9	8,071	-0.02%
2022/10/21	4.1	220.46	3	222.50	215.00	1.1	8,033	0.01%
2022/10/20	4	221.63	5	223.10	227.50	-1	7,981	-0.01%
2022/10/19	3	239.00	3	234.00	231.50	0	7,930	0.00%
2022/10/18	5	243.40	3	237.17	235.00	2	8,021	0.02%
2022/10/17	2	234.50	1	236.50	239.00	1	7,948	0.01%
2022/10/14	3	242.33	7	241.79	243.50	-4	7,828	-0.05%
2022/10/13	13	243.58	9	241.28	234.50	4	7,680	0.05%
2022/10/12	4	249.88	7	246.14	252.00	-3	7,490	-0.04%
2022/10/11	7	252.36	8	245.13	244.50	-1	7,338	-0.01%
2022/10/07	8	260.13	10	263.35	257.00	-2	7,142	-0.03%
2022/10/06	13	257.27	13	257.19	259.50	0	6,921	0.00%
2022/10/05	15	245.63	10	243.60	245.50	5	6,664	0.08%
2022/10/04	4	238.38	8	239.25	240.00	-4	6,523	-0.06%
2022/10/03	3	245.00	5	244.50	233.50	-2	6,429	-0.03%
2022/09/30	6	244.08	4	244.25	252.50	2	6,262	0.03%
2022/09/29	0.1	244.50	5	243.80	248.50	-4.9	6,058	-0.08%
2022/09/28	3	234.83	3	233.50	226.00	0	6,101	0.00%
2022/09/27	9	242.00	8	235.69	242.50	1	5,982	0.02%
2022/09/26	18	252.50	9	251.61	245.50	9	5,789	0.16%
2022/09/23	12	263.54	9	264.06	267.00	3	5,652	0.05%
2022/09/22	1	259.50	1.4	255.00	259.50	-0.4	5,536	-0.01%
2022/09/21	12	259.46	15.2	255.38	256.00	-3.2	5,413	-0.06%
2022/09/20	10	260.95	10.3	259.72	260.00	-0.3	5,457	0.00%
2022/09/19	9.1	265.02	9.2	260.83	260.50	-0.1	5,550	0.00%
2022/09/16	6.3	273.34	9.1	272.90	271.50	-2.8	5,538	-0.05%
2022/09/15	9.2	292.58	12.3	284.04	272.50	-3.1	5,476	-0.06%
2022/09/08	0	0.00	0.1	286.00	284.50	-0.1	5,739	0.00%
2022/09/07	1	258.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	0	0.00	0.1	260.00	268.50	-0.1	6,023	0.00%
2022/09/05	0	0.00	2	289.50	277.50	-2	5,984	-0.03%
2022/09/02	0	0.00	0.2	292.30	290.00	-0.2	6,020	0.00%
2022/09/01	0	0.00	1	298.00	298.00	-1	6,041	-0.02%
2022/08/30	2	279.50	0	0.00	283.50	2	6,091	0.03%
2022/08/29	0.1	283.50	0.2	285.77	284.00	-0.2	6,049	0.00%
2022/08/26	0.1	286.00	1	282.00	284.00	-1	6,011	-0.02%
2022/08/25	121.1	255.59	120	254.74	260.00	1	5,879	0.02%	大買/大賣/
2022/08/24	1	238.50	16	238.06	242.50	-15	5,411	-0.28%
2022/08/19	0	181.50	0	0.00	182.50	0	5,540	0.00%
2022/08/15	0	174.00	0	0.00	173.50	0	5,445	0.00%
2022/08/11	1	170.50	0	0.00	169.50	1	5,443	0.02%
2022/08/04	1	167.00	1	168.00	170.50	0	5,515	0.00%
2022/08/03	1	171.50	0	0.00	171.00	1	5,501	0.02%
2022/08/01	0	0.00	8	185.00	183.50	-8	5,417	-0.15%
2022/07/29	8	187.00	14	189.04	188.50	-6	5,399	-0.11%
2022/07/28	13	190.27	0.8	188.87	189.00	12.3	5,378	0.23%
2022/07/27	0	0.00	0.2	185.00	186.00	-0.2	5,356	0.00%
2022/07/26	3	196.00	0	0.00	186.00	3	5,374	0.06%
2022/07/25	3	191.50	4.3	194.09	191.50	-1.3	5,264	-0.02%
2022/07/22	0	0.00	1	186.00	186.00	-1	5,086	-0.02%
2022/07/21	1	179.98	1	179.50	183.00	0	5,044	0.00%
2022/07/14	0	168.25	0.3	168.00	169.50	-0.2	5,183	0.00%
2022/07/12	0	0.00	1	168.50	165.50	-1	5,165	-0.02%
2022/07/11	0	0.00	1	171.00	170.00	-1	5,144	-0.02%
2022/07/07	3	165.67	1	166.00	168.50	2	5,106	0.04%
2022/07/06	8	174.19	3	175.33	167.00	5	5,043	0.10%
2022/07/05	5	170.00	0	0.00	174.00	5	4,805	0.10%
2022/07/04	0	162.50	6	159.25	158.50	-6	4,743	-0.13%
2022/07/01	0.1	173.68	0	0.00	169.00	0.1	4,661	0.00%
2022/06/30	1	179.63	4	185.25	175.50	-3	4,584	-0.06%
2022/06/29	1.7	190.41	0.1	193.83	194.00	1.6	4,421	0.04%
2022/06/28	0	193.00	4	193.25	188.50	-4	4,393	-0.09%
2022/06/27	2	202.97	0	0.00	203.00	2	4,263	0.05%
2022/06/24	0	0.00	2	199.25	210.00	-2	4,158	-0.05%
2022/06/23	1	197.50	1	200.00	197.00	0	3,977	0.00%
2022/06/21	3	200.00	2	197.00	200.00	1	3,759	0.03%
2022/06/20	0	0.00	2	191.00	189.50	-2	3,582	-0.06%
2022/06/17	3	192.83	1	189.00	194.00	2	3,349	0.06%
2022/06/16	3	190.05	4	191.88	192.00	-1	3,257	-0.03%
2022/06/15	8	183.19	7	183.29	180.50	1	3,170	0.03%
2022/06/13	0	178.50	0	0.00	172.00	0	3,072	0.00%
2022/06/10	5	184.00	5	181.50	180.50	0	3,038	0.00%
2022/06/09	8	181.25	8	179.25	181.00	0	3,000	0.00%
2022/06/07	2.1	171.55	0	0.00	171.50	2.1	2,923	0.07%
2022/06/06	0	177.00	0	0.00	175.00	0	2,920	0.00%
2022/06/02	1	183.50	0	0.00	181.00	1	2,907	0.03%
2022/05/30	2.2	183.41	2	183.50	184.00	0.2	2,518	0.01%
2022/05/27	0	0.00	20	181.00	184.00	-20	2,481	-0.81%
2022/05/26	1.2	178.25	1	178.50	181.00	0.2	2,461	0.01%
2022/05/25	0.1	177.00	0	0.00	177.50	0.1	2,439	0.00%
2022/05/24	14.2	179.83	13.1	176.51	176.50	1.1	2,455	0.04%
2022/05/23	2.1	181.45	0	0.00	180.00	2.1	2,449	0.09%
2022/05/20	2	181.25	2	180.75	180.50	0	2,465	0.00%
2022/05/19	0	178.50	0	0.00	177.50	0	2,435	0.00%
2022/05/18	4.2	183.66	0	0.00	181.50	4.2	2,433	0.17%
2022/05/11	0.3	187.50	0	0.00	187.00	0.3	2,398	0.01%
2022/05/03	1	209.00	0	0.00	200.50	1	2,428	0.04%
2022/04/26	0	0.00	1	198.50	196.50	-1	2,361	-0.04%
2022/04/25	0	201.50	0	0.00	199.00	0	2,342	0.00%
2022/04/22	3	216.33	2.3	210.65	207.50	0.7	2,314	0.03%
2022/04/21	8	205.75	8	207.50	216.50	0	2,211	0.00%
2022/04/20	0	197.50	0	0.00	197.00	0	2,144	0.00%
2022/04/12	3	201.00	3	203.67	200.50	0	2,175	0.00%
2022/04/11	1	206.98	0	0.00	201.00	1	2,163	0.05%
2022/04/08	0	0.00	3	208.00	207.00	-3	2,173	-0.14%
2022/04/07	3	213.00	0	0.00	208.50	3	2,188	0.14%
2022/04/06	2	206.50	0	0.00	210.00	2	2,174	0.09%
2022/03/30	0.1	230.00	0	0.00	228.00	0.1	2,120	0.00%
2022/03/29	4.1	228.41	4	238.25	233.50	0.1	2,090	0.01%
2022/03/28	0	0.00	4	225.50	223.00	-4	2,013	-0.20%
2022/03/25	0	0.00	1	225.50	223.00	-1	2,011	-0.05%
2022/03/24	4	226.00	0	0.00	226.00	4	2,007	0.20%
2022/03/23	0	0.00	4	228.00	227.00	-4	2,052	-0.19%
2022/03/22	4	226.00	0	0.00	229.50	4	2,050	0.20%
2022/03/21	9	233.16	9.1	230.22	226.50	-0.1	2,063	0.00%
2022/03/18	4	232.00	8	225.49	228.50	-4	2,096	-0.19%
2022/03/17	0	215.50	0	0.00	220.50	0	2,031	0.00%
2022/03/16	4.2	202.93	0	0.00	200.50	4.2	2,034	0.21%
2022/03/15	3	204.00	7	202.21	200.50	-4	2,025	-0.20%
2022/03/14	4.1	210.48	0	0.00	209.50	4.1	2,071	0.20%
2022/03/11	1	214.98	0	0.00	211.00	1	2,078	0.05%
2022/03/09	0	213.50	1	212.00	212.00	-1	2,133	-0.05%
2022/03/08	0.1	216.50	0	0.00	214.50	0.1	2,144	0.00%
2022/03/07	5	225.00	0	0.00	224.50	5	2,176	0.23%
2022/03/04	0	0.00	1.4	242.79	241.00	-1.4	2,213	-0.06%
2022/03/03	0	249.50	0	0.00	247.00	0	2,353	0.00%
2022/03/02	0	0.00	1	250.00	252.50	-1	2,472	-0.04%
2022/02/24	0	0.00	1	254.50	241.50	-1	2,928	-0.03%
2022/02/22	0.3	258.15	0	0.00	253.50	0.3	3,072	0.01%
2022/02/21	0	0.00	2	260.00	259.50	-2	3,182	-0.06%
2022/02/18	2.3	258.91	0	0.00	259.00	2.3	3,190	0.07%
2022/02/17	0.1	253.50	0	0.00	255.50	0.1	3,189	0.00%
2022/02/16	0	258.00	0	0.00	259.00	0	3,164	0.00%
2022/02/15	0	243.00	0	0.00	242.50	0	3,162	0.00%
2022/02/14	1	243.00	1	243.50	243.00	0	3,164	0.00%
2022/02/10	0	252.00	0	0.00	251.00	0	3,173	0.00%
2022/02/08	1	258.00	1	255.00	258.00	0	3,217	0.00%
2022/02/07	0	0.00	0.1	246.00	246.00	-0.1	3,244	0.00%
2022/01/26	1	239.00	0	0.00	239.00	1	3,366	0.03%
2022/01/25	0.2	232.00	0	0.00	229.50	0.2	3,372	0.00%
2022/01/24	1	237.00	1	229.50	237.00	0	3,368	0.00%
2022/01/19	1	246.00	1	247.50	246.00	0	3,432	0.00%
2022/01/18	1	248.00	1	249.00	248.00	0	3,445	0.00%
2022/01/17	1	248.00	0	0.00	251.50	1	3,479	0.03%
2022/01/14	2	243.50	0	0.00	243.50	2	3,475	0.06%
2022/01/12	2	254.00	0	0.00	253.50	2	3,535	0.06%
2022/01/11	0	258.50	0	0.00	258.50	0	3,684	0.00%
2022/01/10	0	266.00	0	0.00	265.00	0	3,884	0.00%
2022/01/07	0	0.00	1	259.00	265.00	-1	4,036	-0.02%
2022/01/05	1.1	275.57	0.1	278.00	275.50	1	4,098	0.02%
2022/01/04	0	278.50	0.3	278.00	277.00	-0.2	4,171	-0.01%
2022/01/03	1	278.01	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0	0.00	0.1	287.50	287.50	-0.1	4,172	0.00%
2021/12/29	0	291.50	0	0.00	287.00	0	4,166	0.00%
2021/12/28	0	286.00	1	286.56	287.50	-1	4,165	-0.02%
2021/12/23	0	0.00	0	293.00	291.00	0	4,139	0.00%
2021/12/22	0.1	287.50	0	0.00	285.00	0.1	4,134	0.00%
2021/12/21	0	0.00	2	279.50	287.00	-2	4,126	-0.05%
2021/12/20	1	285.03	2	284.01	284.00	-1	4,100	-0.02%
2021/12/17	5	299.99	10	299.39	291.50	-5	4,099	-0.12%
2021/12/16	6	288.01	5	290.00	288.50	1	4,111	0.03%
2021/12/15	8	289.88	3	287.67	288.50	5	4,132	0.12%
2021/12/14	1.1	281.02	0	0.00	285.00	1.1	4,111	0.03%
2021/12/13	2.1	301.74	5	308.00	301.50	-2.9	4,023	-0.07%
2021/12/10	7.2	301.57	3	304.16	302.00	4.1	4,003	0.10%
2021/12/08	0.2	303.05	6	299.00	300.50	-5.8	3,946	-0.15%
2021/12/07	5.2	296.94	0	0.00	295.00	5.2	3,877	0.13%
2021/12/06	3.1	297.02	3	298.50	296.50	0.1	3,858	0.00%
2021/12/03	1	290.00	0	292.25	291.00	1	3,806	0.03%
2021/12/01	0	292.00	1	293.00	289.00	-1	3,773	-0.03%
2021/11/30	3.1	293.48	1	285.00	297.50	2.1	3,724	0.06%
2021/11/29	7.1	283.95	9	285.22	275.50	-1.9	3,654	-0.05%
2021/11/26	1	308.50	1	309.50	306.00	0	3,511	0.00%
2021/11/25	8.4	315.63	6	310.07	298.00	2.4	3,390	0.07%
2021/11/24	1	307.55	1	307.50	326.50	0	3,206	0.00%
2021/11/23	3	311.76	1	304.00	297.00	2	3,159	0.06%
2021/11/22	2	303.25	4	299.63	299.50	-2	3,066	-0.07%
2021/11/19	2	279.25	1	280.00	283.00	1	2,965	0.03%
2021/11/18	0	0.00	6.3	282.50	282.50	-6.3	2,880	-0.22%
2021/11/17	0	0.00	0	256.00	257.00	0	2,743	0.00%
2021/11/16	0.3	257.00	0.1	253.00	252.00	0.2	2,732	0.01%
2021/11/12	1	257.00	1	257.50	256.50	0	2,734	0.00%
2021/11/11	1	250.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	0	250.50	0	0.00	250.00	0	2,702	0.00%
2021/11/09	1	251.50	1	253.00	254.00	0	2,700	0.00%
2021/11/08	5	246.10	0	0.00	244.50	5	2,702	0.19%
2021/11/05	1	246.50	1	242.50	241.00	0	2,675	0.00%
2021/11/04	2	249.91	1	242.50	243.00	1	2,653	0.04%
2021/11/03	9	258.38	13	251.08	250.00	-4	2,616	-0.15%
2021/11/02	2	265.50	0.3	272.50	277.50	1.7	2,491	0.07%
2021/11/01	0	260.50	0	0.00	262.00	0	2,498	0.00%
2021/10/29	1	269.20	0.1	263.86	262.00	1	2,496	0.04%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/26	1	265.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0	261.00	0	0.00	266.00	0	2,451	0.00%
2021/10/21	9	254.94	3	245.50	255.00	6	2,459	0.24%
2021/10/20	4	252.88	3.1	251.99	255.00	0.9	2,418	0.04%
2021/10/19	4	234.60	9	235.33	239.00	-5	2,374	-0.21%
2021/10/18	11	226.68	9	230.95	233.00	2	2,220	0.09%
2021/10/15	6	203.75	4	205.00	214.50	2	2,027	0.10%
2021/10/14	0	197.00	1	182.50	197.00	-1	1,915	-0.05%
2021/10/12	0	181.50	0	0.00	180.50	0	1,802	0.00%
2021/10/06	1	169.97	5	170.00	166.00	-4	1,734	-0.23%
2021/10/05	0	173.00	0	0.00	172.00	0	1,741	0.00%
2021/10/04	1	180.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	183.50	0	0.00	183.00	1	1,741	0.06%
2021/09/29	1	185.50	0	0.00	185.00	1	1,788	0.06%
2021/09/23	8	189.50	2	195.00	192.50	6	1,957	0.31%
2021/09/17	0	0.00	1	185.00	183.00	-1	1,966	-0.05%
2021/09/16	1	184.00	0	0.00	183.50	1	1,971	0.05%
2021/09/10	1	191.50	0	0.00	190.00	1	2,025	0.05%
2021/09/09	0	0.00	0.1	191.00	191.00	-0.1	2,061	0.00%
2021/08/31	1	190.50	1	191.00	193.00	0	2,441	0.00%
2021/08/30	0	0.00	0.1	196.00	191.00	-0.1	2,448	0.00%
2021/08/27	2	196.50	2	198.98	195.50	0	2,478	0.00%
2021/08/26	0	0.00	0	198.50	198.50	0	2,377	0.00%
2021/08/10	0.1	188.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/06	0	0.00	1	200.50	201.00	-1	2,891	-0.03%
2021/07/29	1	185.50	2	188.00	193.00	-1	3,319	-0.03%
2021/07/28	3	180.50	0	0.00	179.50	3	3,294	0.09%
2021/07/27	0	0.00	6	189.33	185.00	-6	3,317	-0.18%
2021/07/23	1	195.50	0	0.00	196.00	1	3,441	0.03%
2021/07/21	1.1	201.95	0	0.00	197.00	1.1	3,559	0.03%
2021/07/20	1	209.00	1	203.00	201.50	0	3,588	0.00%
2021/07/19	1	203.50	1	203.00	203.00	0	3,582	0.00%
2021/07/16	1	205.50	0	0.00	204.50	1	3,616	0.03%
2021/07/14	0	0.00	3	202.50	203.50	-3	3,670	-0.08%
2021/07/13	1	209.50	1	205.00	203.50	0	3,681	0.00%
2021/07/12	2	211.00	0	0.00	209.00	2	3,690	0.05%
2021/07/09	0	0.00	2	209.50	207.50	-2	3,683	-0.05%
2021/07/08	1	210.50	3	209.33	209.00	-2	3,712	-0.05%
2021/07/07	0	0.00	2	210.50	209.50	-2	3,724	-0.05%
2021/07/05	1	228.00	0	0.00	219.00	1	3,756	0.03%
2021/07/02	4	224.75	0	0.00	225.00	4	3,753	0.11%
2021/07/01	0	0.00	5	229.60	227.50	-5	3,753	-0.13%
2021/06/30	1	232.50	0	0.00	232.00	1	3,737	0.03%
2021/06/25	0	0.00	0	211.50	211.00	0	3,815	0.00%
2021/06/24	0	0.00	0.1	210.50	210.50	-0.1	3,996	0.00%
2021/06/23	0	0.00	3	207.50	207.50	-3	3,996	-0.08%
2021/06/22	0	0.00	1	207.50	207.00	-1	4,001	-0.02%
2021/06/18	1	223.00	1	220.50	221.00	0	4,037	0.00%
2021/06/16	7	220.00	0	0.00	219.50	7	4,050	0.17%
2021/06/15	5	221.70	1	221.00	221.50	4	4,063	0.10%
2021/06/11	5	226.11	4	231.50	222.50	1	4,046	0.03%
2021/06/10	0	0.00	6	224.50	232.50	-6	3,944	-0.15%
2021/06/09	5	210.90	5	214.20	211.50	0	3,939	0.00%
2021/06/07	1	204.50	0	0.00	203.00	1	3,828	0.03%
2021/05/31	1	204.00	1	204.00	204.50	0	3,762	0.00%
2021/05/27	4	208.13	0	0.00	207.00	4	3,787	0.11%
2021/05/26	1	213.00	11	209.96	213.00	-10	3,736	-0.27%
2021/05/25	0.1	204.00	0	0.00	202.50	0.1	4,135	0.00%
2021/05/21	0	0.00	2	201.75	205.50	-2	4,611	-0.04%
2021/05/20	1	198.50	0	0.00	199.00	1	4,576	0.02%
2021/05/17	0	0.00	0.2	207.50	196.00	-0.2	4,676	0.00%
2021/05/13	2	218.00	3	229.00	218.00	-1	4,622	-0.02%
2021/05/12	0	0.00	0	241.50	221.50	0	4,591	0.00%
2021/05/05	1	224.00	0	0.00	219.00	1	4,368	0.02%
2021/05/03	9	242.94	7	245.86	232.50	2	4,357	0.05%
2021/04/29	3	230.00	3	235.99	236.00	0	4,298	0.00%
2021/04/28	2	230.99	1	242.87	225.50	1	4,273	0.02%
2021/04/27	1	223.00	0.2	218.00	235.00	0.8	4,205	0.02%
2021/04/26	0.2	212.50	2	217.00	214.00	-1.8	4,207	-0.04%
2021/04/23	0.1	220.00	4.2	224.07	218.50	-4.2	4,268	-0.10%
2021/04/22	3	230.00	0	0.00	227.00	3	4,327	0.07%
2021/04/21	0	0.00	1	235.50	235.50	-1	4,405	-0.02%
2021/04/20	0	0.00	1	235.00	234.50	-1	4,460	-0.02%
2021/04/16	0.1	241.50	0	0.00	241.50	0.1	4,537	0.00%
2021/04/15	0.1	243.00	0	0.00	241.00	0.1	4,547	0.00%
2021/04/08	4	254.38	1	255.47	252.00	3	4,658	0.06%
2021/04/06	2.4	258.92	2	263.50	259.00	0.4	4,743	0.01%
2021/04/01	4.6	270.13	7	272.00	267.00	-2.4	4,772	-0.05%
2021/03/31	1.6	270.22	3	270.00	264.50	-1.4	4,761	-0.03%
2021/03/30	2	271.75	1	276.50	273.00	1	4,714	0.02%
2021/03/29	4.1	272.73	5.1	276.37	277.00	-1.1	4,642	-0.02%
2021/03/26	1	253.00	0	0.00	252.50	1	4,518	0.02%
2021/03/25	1	250.50	0	0.00	250.00	1	4,553	0.02%
2021/03/23	1	251.00	1	253.50	250.00	0	4,732	0.00%
2021/03/22	0	250.00	2	248.25	246.50	-2	4,817	-0.04%
2021/03/19	3.1	253.36	1	249.50	251.50	2.1	4,854	0.04%
2021/03/18	1.5	259.83	3	259.50	258.00	-1.5	4,961	-0.03%
2021/03/17	1	257.50	0	0.00	258.00	1	5,052	0.02%
2021/03/16	3.1	261.90	1	266.50	261.50	2.1	5,156	0.04%
2021/03/15	2.1	262.05	6	275.50	262.00	-4	5,168	-0.08%
2021/03/08	1	250.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0	0.00	1	253.00	265.00	-1	5,415	-0.02%
2021/03/02	0.5	248.66	0	0.00	245.00	0.5	5,826	0.01%
2021/02/26	2.1	268.05	2.1	264.29	260.50	-0.1	5,814	0.00%
2021/02/25	21.4	297.45	12	294.83	270.00	9.4	5,776	0.16%
2021/02/24	3	263.00	3	271.50	288.00	0	5,346	0.00%
2021/02/23	10.2	264.03	5.1	262.37	262.00	5.1	5,197	0.10%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	1	217.12	0	0.00	231.00	1	5,022	0.02%
2021/02/18	1	210.50	0.1	216.50	210.00	0.9	5,008	0.02%
2021/02/17	5.1	211.38	0	0.00	208.00	5.1	5,015	0.10%
2021/02/05	0	0.00	1	206.00	220.00	-1	4,968	-0.02%
2021/02/04	2	200.00	0	0.00	200.00	2	4,978	0.04%
2021/02/01	2.1	184.79	0	0.00	184.50	2.1	5,057	0.04%
2021/01/29	0	195.00	0	0.00	184.50	0	5,043	0.00%
2021/01/28	0	0.00	3	190.50	192.50	-3	5,091	-0.06%
2021/01/27	0	0.00	1	195.00	195.00	-1	5,163	-0.02%
2021/01/26	1	195.00	0	0.00	195.00	1	5,186	0.02%
2021/01/25	0.2	208.00	1	207.50	203.00	-0.8	5,185	-0.02%
2021/01/21	0	0.00	3	206.67	213.50	-3	5,289	-0.06%
2021/01/20	0.2	208.38	0	0.00	207.00	0.2	5,496	0.00%
2021/01/15	1	198.50	2	195.75	199.00	-1	5,503	-0.02%
2021/01/14	0	0.00	1.2	195.61	189.00	-1.2	5,417	-0.02%
2021/01/13	1.2	209.75	0	0.00	202.00	1.2	5,323	0.02%
2021/01/12	0	0.00	0	217.50	213.50	0	5,269	0.00%
2021/01/11	0.1	216.00	0	0.00	212.50	0.1	5,204	0.00%
2021/01/08	0.3	224.00	0	0.00	222.50	0.3	5,218	0.01%
2021/01/06	4.2	231.57	4	225.00	225.50	0.2	5,209	0.00%
2021/01/05	3	230.00	3	230.50	230.50	0	5,220	0.00%
2020/12/31	8	251.81	10	246.40	241.00	-2	5,212	-0.04%
2020/12/30	1	243.50	1	247.50	246.50	0	5,118	0.00%
2020/12/29	7	248.29	6.2	248.94	242.00	0.8	5,073	0.02%
2020/12/28	4	246.61	3	241.67	244.50	1	5,001	0.02%
2020/12/24	0.2	227.00	0	0.00	226.00	0.2	4,948	0.00%
2020/12/22	2	234.00	13	234.65	237.00	-11	4,986	-0.22%
2020/12/21	2	240.00	2.1	241.80	233.50	-0.1	4,990	0.00%
2020/12/18	1	241.50	2	243.25	238.50	-1	4,982	-0.02%
2020/12/17	4	252.25	2	255.00	240.50	2	5,021	0.04%
2020/12/15	0	0.00	1	227.00	226.00	-1	5,047	-0.02%
2020/12/14	1	246.50	1	252.00	238.50	0	5,032	0.00%
2020/12/10	0	0.00	1	223.50	216.00	-1	4,882	-0.02%
2020/12/09	0	0.00	3.7	235.16	234.50	-3.7	4,796	-0.08%
2020/12/08	2	237.75	2	236.75	236.00	0	4,776	0.00%
2020/12/07	1	261.79	0	0.00	255.50	1	4,665	0.02%
2020/12/04	2	261.88	3	262.33	266.00	-1	4,665	-0.02%
2020/12/02	1	275.50	0	0.00	267.50	1	4,730	0.02%
2020/11/30	0	0.00	0	295.00	286.00	0	4,774	0.00%
2020/11/27	0	291.00	0.5	290.80	292.00	-0.5	4,452	-0.01%
2020/11/26	2	275.00	4	278.88	282.00	-2	4,425	-0.05%
2020/11/25	0	0.00	2	281.25	276.00	-2	4,446	-0.04%
2020/11/23	0	277.00	0	0.00	277.50	0	4,506	0.00%
2020/11/20	0.3	275.00	0	0.00	274.00	0.3	4,575	0.01%
2020/11/19	0	283.50	0	0.00	280.50	0	4,582	0.00%
2020/11/18	1	285.00	1	282.00	287.00	0	4,550	0.00%
2020/11/16	1	261.50	1.4	264.96	265.00	-0.4	4,598	-0.01%
2020/11/13	1	262.50	0	0.00	268.50	1	4,623	0.02%
2020/11/12	2.3	260.56	1	269.00	264.50	1.3	4,625	0.03%
2020/11/10	1.2	283.41	2.1	273.12	272.00	-0.9	4,573	-0.02%
2020/11/09	0.2	295.00	2	290.75	285.00	-1.8	4,571	-0.04%
2020/11/06	2.1	296.10	1	298.00	296.00	1.1	4,622	0.02%
2020/11/05	1	291.00	0	0.00	292.00	1	4,673	0.02%
2020/11/03	0	288.50	2	280.50	280.50	-2	4,660	-0.04%
2020/10/29	2.3	295.46	15	289.63	298.00	-12.7	4,709	-0.27%
2020/10/28	18.1	328.93	8.3	308.58	297.00	9.8	4,687	0.21%
2020/10/27	5	321.80	3	320.33	324.50	2	4,428	0.05%
2020/10/26	7.8	334.72	24	327.21	320.00	-16.3	4,371	-0.37%
2020/10/22	20	348.00	20	344.00	343.00	0	4,372	0.00%
2020/10/21	20	352.93	21	347.02	347.50	-1	4,380	-0.02%
2020/10/20	10	349.50	10	348.50	351.00	0	4,380	0.00%
2020/10/19	5	346.00	5	346.00	345.00	0	4,444	0.00%
2020/10/16	15	347.97	4.2	347.49	344.00	10.9	4,431	0.24%
2020/10/15	2	344.75	14	344.79	338.00	-12	4,524	-0.27%
2020/10/14	1	352.00	1	355.00	345.50	0	4,524	0.00%
2020/10/13	1	350.50	1	351.00	350.50	0	4,548	0.00%
2020/10/12	3	355.33	1	355.00	349.00	2	4,651	0.04%
2020/10/08	2	347.00	1	349.00	349.50	1	4,628	0.02%
2020/10/06	1	342.50	0	0.00	342.00	1	4,568	0.02%
2020/10/05	4	343.25	0	0.00	344.00	4	4,614	0.09%
2020/09/30	2	339.00	10	338.80	342.00	-8	4,623	-0.17%
2020/09/29	15	334.17	15	339.13	331.00	0	4,614	0.00%
2020/09/28	1	353.50	0	0.00	343.50	1	4,689	0.02%
2020/09/25	6	347.92	5	350.50	357.00	1	4,718	0.02%
2020/09/24	12	339.79	2	353.75	345.50	10	4,785	0.21%
2020/09/23	4	346.00	0	0.00	336.00	4	4,796	0.08%
2020/09/22	5	337.10	1	351.00	333.00	4	4,843	0.08%
2020/09/18	1	342.00	2	358.50	367.00	-1	4,698	-0.02%
2020/09/11	1	304.00	1	305.50	306.00	0	4,440	0.00%
2020/09/09	0	0.00	1	300.00	302.00	-1	4,361	-0.02%
2020/09/08	0	0.00	1	292.00	309.50	-1	4,352	-0.02%
2020/09/07	1	288.00	2	298.75	283.50	-1	4,376	-0.02%
2020/09/04	1	293.00	2	290.75	300.00	-1	4,377	-0.02%
2020/09/03	3.1	311.71	2	323.00	306.00	1.1	4,422	0.02%
2020/09/02	2	329.50	1	333.00	329.50	1	4,374	0.02%
2020/09/01	4	332.50	0	0.00	330.00	4	4,360	0.09%
2020/08/31	1	332.50	0	0.00	339.50	1	4,326	0.02%
2020/08/28	0	0.00	13	323.19	322.00	-13	4,298	-0.30%
2020/08/27	4	333.50	1	336.50	320.50	3	4,276	0.07%
2020/08/26	8	320.56	1	331.00	330.00	7	4,227	0.17%
2020/08/24	2	298.75	4	302.88	299.00	-2	4,188	-0.05%
2020/08/21	5.1	297.45	1	296.00	293.50	4.1	4,166	0.10%
2020/08/20	4	351.00	5	349.30	303.00	-1	4,068	-0.02%
2020/08/19	18	325.33	8	322.88	336.50	10	4,045	0.25%
2020/08/18	10.1	295.72	3	294.83	306.50	7.1	4,028	0.18%
2020/08/17	5	276.20	6.4	278.91	280.00	-1.4	3,992	-0.04%
2020/08/14	3.4	275.89	7	277.07	275.00	-3.6	4,238	-0.08%
2020/08/13	7	267.93	4	273.25	269.50	3	4,159	0.07%
2020/08/12	8	269.44	3	271.50	278.50	5	4,053	0.12%
2020/08/11	3	248.17	3	251.33	253.50	0	3,946	0.00%
2020/08/10	2	236.75	2	240.75	246.50	0	3,898	0.00%
2020/08/07	4.1	223.77	4	223.38	224.50	0.1	3,870	0.00%
2020/08/06	5	231.60	6	229.32	221.00	-1	3,827	-0.03%
2020/08/05	2.1	229.93	0	0.00	226.50	2.1	3,743	0.06%
2020/08/03	2	203.50	0.1	203.50	203.50	1.9	3,756	0.05%
2020/07/29	1	153.50	1	160.00	153.50	0	3,833	0.00%
2020/07/28	2	170.50	1	170.50	170.50	1	3,750	0.03%
2020/07/27	1	199.00	0	0.00	189.00	1	3,731	0.03%
2020/07/23	2	201.74	2	216.50	224.50	0	3,790	0.00%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	1	194.50	1	202.00	194.50	0	3,912	0.00%
2020/07/17	0	0.00	2	240.00	240.00	-2	4,122	-0.05%
2020/07/16	3	271.33	2	266.50	266.50	1	4,085	0.02%
2020/07/15	0	296.00	0	0.00	296.00	0	3,937	0.00%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	3.1	405.00	0	0.00	405.00	3.1	3,946	0.08%
2020/07/09	3	476.23	0	0.00	450.00	3	3,890	0.08%
2020/07/08	2	430.50	0	0.00	433.50	2	3,868	0.05%
2020/07/07	2.2	393.81	0	0.00	394.50	2.2	3,871	0.06%
2020/07/03	2.1	316.26	1	322.00	326.50	1.1	3,679	0.03%
2020/07/02	2.1	287.00	3	294.00	297.00	-0.9	3,538	-0.03%
2020/07/01	8.1	262.31	0	0.00	270.00	8.1	3,447	0.23%
2020/06/30	1.1	240.91	0	0.00	249.00	1.1	3,353	0.03%
2020/06/29	1	241.50	1	239.00	241.50	0	3,333	0.00%
2020/06/24	2	228.00	0	0.00	228.00	2	3,300	0.06%
2020/06/22	2	267.00	0	0.00	260.00	2	3,249	0.06%
2020/06/19	1	251.00	0	0.00	251.00	1	3,215	0.03%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/11	4	217.50	2	233.50	191.50	2	3,080	0.06%
2020/06/10	0	0.00	4.2	211.43	212.50	-4.2	2,963	-0.14%
2020/06/09	2	189.75	0	0.00	193.50	2	2,913	0.07%
2020/05/28	1	131.00	0	0.00	134.00	1	2,596	0.04%
2020/05/26	2	127.00	0	0.00	123.50	2	2,638	0.08%
2020/05/20	5	125.60	0	0.00	127.00	5	2,458	0.20%
2020/05/14	4	87.10	0	0.00	87.10	4	2,131	0.19%
2020/05/13	1	74.60	0	0.00	79.20	1	2,079	0.05%
2020/05/08	2	76.60	0	0.00	75.20	2	1,939	0.10%
2020/04/28	0	0.00	10	51.10	51.60	-10	1,625	-0.62%
2020/04/27	4	56.50	0	0.00	55.80	4	1,583	0.25%
2020/04/23	0	0.00	1	47.10	51.70	-1	1,350	-0.07%
2020/04/22	1	47.05	3	47.90	47.00	-2	1,252	-0.16%
2020/04/21	4	46.10	0	0.00	46.10	4	1,106	0.36%
2020/04/14	0	0.00	1	32.40	31.55	-1	795	-0.13%
2020/04/13	1	31.45	0	0.00	31.30	1	778	0.13%
2020/04/09	0	0.00	1	29.60	30.10	-1	766	-0.13%
2020/04/08	3	30.15	0	0.00	29.85	3	758	0.40%
2020/03/25	1	25.05	0	0.00	25.00	1	784	0.13%
2020/03/23	0	0.00	1	20.65	21.05	-1	760	-0.13%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/16	0	0.00	14.1	26.25	25.40	-14.1	725	-1.94%
2020/03/12	0	0.00	10	28.08	28.50	-10	696	-1.44%
2020/02/25	0	0.00	1	29.75	30.10	-1	550	-0.18%
2020/02/13	0	0.00	1	29.10	29.10	-1	569	-0.18%
2020/02/03	0	0.00	1	25.90	26.45	-1	536	-0.19%
2020/01/15	0	0.00	1	29.85	29.85	-1	530	-0.19%
2019/12/20	0	0.00	2	29.40	29.35	-2	398	-0.50%
2019/12/06	2	30.70	0	0.00	29.75	2	387	0.52%
2019/12/04	2	29.35	0	0.00	29.50	2	350	0.57%
2019/10/17	2	27.65	0	0.00	27.90	2	343	0.58%
2019/10/04	0	27.65	0	0.00	27.90	0	354	0.00%
2019/10/03	0	28.20	0	0.00	28.40	0	346	0.00%
2019/08/13	0	0.00	4	28.95	29.15	-4	226	-1.77%
2019/07/18	4	29.50	0	0.00	29.35	4	208	1.92%
2019/07/02	0	0.00	2	28.50	28.25	-2	212	-0.94%
2019/07/01	0	0.00	1	28.25	27.90	-1	212	-0.47%
2019/06/20	0	0.00	1	28.90	28.65	-1	224	-0.45%
2019/06/19	1	28.35	0	0.00	28.30	1	224	0.44%
2019/06/18	2	28.70	0	0.00	28.45	2	228	0.88%
2019/06/17	1	28.85	1	29.10	28.85	0	229	0.00%
2019/06/14	1	28.65	0	0.00	28.65	1	230	0.43%
2019/04/08	0	0.00	2	29.25	29.25	-2	561	-0.36%
2019/03/13	0	0.00	1	31.60	31.10	-1	511	-0.20%
2019/03/11	0	0.00	2	32.75	32.00	-2	507	-0.39%
2019/03/08	1	32.90	0	0.00	33.10	1	504	0.20%
2019/02/19	0	0.00	1	31.85	31.60	-1	421	-0.24%
2019/02/15	0	0.00	1	29.70	29.75	-1	322	-0.31%
2019/02/11	0	0.00	1	28.30	28.35	-1	295	-0.34%
2019/01/29	0	0.00	1	28.10	27.70	-1	315	-0.32%
2019/01/09	1	28.05	0	0.00	27.80	1	401	0.25%
2019/01/08	1	28.05	0	0.00	28.40	1	402	0.25%
2018/12/21	1	26.95	0	0.00	26.75	1	590	0.17%
2018/12/11	1	26.70	0	0.00	26.70	1	631	0.16%
2018/12/07	1	26.95	0	0.00	27.00	1	681	0.15%
2018/10/18	0	0.00	1	29.10	28.70	-1	687	-0.15%
2018/10/17	2	27.50	0	0.00	28.25	2	671	0.30%
2018/09/11	1	27.35	0	0.00	26.55	1	472	0.21%
2018/09/10	0	0.00	1	28.10	27.05	-1	469	-0.21%
2018/09/07	1	28.80	0	0.00	28.95	1	447	0.22%
2018/07/26	1	29.25	0	0.00	29.00	1	1,724	0.06%
2018/06/28	0	0.00	3	31.05	30.40	-3	2,217	-0.14%
2018/06/04	0	0.00	1	36.10	35.90	-1	2,490	-0.04%
2018/05/31	1	36.40	0	0.00	36.25	1	2,534	0.04%
2018/05/11	3	36.25	0	0.00	36.05	3	2,323	0.13%
2018/05/09	0	0.00	1	37.60	37.60	-1	2,226	-0.04%
2018/05/08	1	40.20	0	0.00	39.65	1	2,153	0.05%
2018/05/04	0	0.00	1	37.60	40.40	-1	1,959	-0.05%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/20	0	0.00	2	32.40	31.70	-2	1,337	-0.15%
2018/04/16	3	31.03	0	0.00	30.60	3	1,273	0.24%
2018/04/13	0	0.00	10	32.87	31.80	-10	1,253	-0.80%
2018/04/12	0	0.00	1	31.55	32.30	-1	1,235	-0.08%
2018/04/10	10	30.53	0	0.00	30.80	10	1,142	0.88%
2018/04/09	0	0.00	0.4	30.05	30.05	-0.4	1,055	-0.03%
2018/03/31	1	27.30	0	0.00	27.30	1	962	0.10%
2018/03/20	0	0.00	3	28.07	27.75	-3	820	-0.37%
2018/03/15	2	27.55	0	0.00	27.30	2	717	0.28%
2018/03/06	0	0.00	6	25.40	25.15	-6	517	-1.16%