合一 (4743)-兆豐-新竹券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
796張
產業
上櫃生技醫療類股
724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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	0	149.00	2	149.00	149.00	-2	1,941	-0.10%
2024/06/13	0.1	149.86	1	149.00	148.50	-0.9	1,954	-0.05%
2024/06/11	1	153.02	0	0.00	151.50	1	1,957	0.05%
2024/06/07	0	0.00	2	151.50	152.00	-2	1,958	-0.10%
2024/06/06	1	153.50	0	0.00	149.50	1	1,957	0.05%
2024/06/05	1.1	150.41	0	0.00	152.50	1.1	1,965	0.06%
2024/06/04	0.8	154.33	1	154.50	152.00	-0.3	2,071	-0.01%
2024/05/31	0	0.00	2	151.00	150.50	-2	2,220	-0.09%
2024/05/30	0.7	153.29	0	0.00	150.00	0.7	2,239	0.03%
2024/05/29	1	153.50	2	153.50	153.50	-1	2,254	-0.04%
2024/05/27	0.1	152.28	0	0.00	152.00	0.1	2,280	0.01%
2024/05/24	2	153.50	0	0.00	153.00	2	2,282	0.09%
2024/05/23	1	161.50	1.2	157.00	155.00	-0.2	2,298	-0.01%
2024/05/22	1	155.50	0	0.00	154.00	1	2,250	0.04%
2024/05/21	0	0.00	0.3	159.50	156.50	-0.3	2,241	-0.01%
2024/05/20	0.1	161.50	0	0.00	160.50	0.1	2,243	0.00%
2024/05/17	1	158.00	2.2	159.73	159.00	-1.2	2,218	-0.05%
2024/05/16	6.1	162.05	7	163.79	163.50	-0.9	2,174	-0.04%
2024/05/15	0	0.00	3	154.17	154.00	-3	2,123	-0.14%
2024/05/10	1	152.00	0	0.00	153.00	1	2,127	0.05%
2024/05/09	0.1	154.50	0	0.00	152.50	0.1	2,118	0.00%
2024/05/07	1	157.00	1	156.00	156.00	0	2,124	0.00%
2024/05/03	2	162.50	0.1	160.50	158.00	1.9	2,117	0.09%
2024/04/30	0	159.00	0	0.00	158.50	0	2,127	0.00%
2024/04/29	1	157.00	0	0.00	159.00	1	2,132	0.05%
2024/04/26	0.1	152.55	0	0.00	153.00	0.1	2,157	0.00%
2024/04/24	0.1	154.50	0	0.00	153.50	0.1	2,194	0.00%
2024/04/22	0.2	150.00	0	0.00	149.00	0.2	2,232	0.01%
2024/04/19	1.4	150.07	3	146.50	145.50	-1.6	2,196	-0.07%
2024/04/18	3	154.83	0.4	156.25	157.00	2.6	2,122	0.12%
2024/04/17	0.2	159.86	1	159.00	158.00	-0.8	2,098	-0.04%
2024/04/16	3.6	161.42	8	158.50	159.00	-4.4	2,084	-0.21%
2024/04/15	3.1	167.33	6	166.50	166.00	-2.9	2,027	-0.14%
2024/04/12	0	173.00	0	0.00	172.00	0	1,995	0.00%
2024/04/10	4	175.50	4	175.25	175.00	0	2,051	0.00%
2024/04/09	4	175.00	0.2	175.00	173.50	3.8	2,053	0.19%
2024/04/08	0	173.50	0	0.00	174.00	0	2,046	0.00%
2024/04/03	0.1	171.60	1	171.00	172.00	-1	2,026	-0.05%
2024/04/02	1	172.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	4.1	178.06	2	177.00	172.50	2.1	2,083	0.10%
2024/03/29	0.1	174.00	0	0.00	175.50	0.1	2,047	0.00%
2024/03/27	0	0.00	2	176.00	174.00	-2	2,041	-0.10%
2024/03/26	0	0.00	4	171.00	171.00	-4	2,022	-0.20%
2024/03/25	0.2	174.00	0	0.00	173.00	0.2	2,009	0.01%
2024/03/21	0.1	172.92	2	170.75	172.50	-1.9	2,006	-0.09%
2024/03/20	2	167.50	2	168.50	167.00	0	2,021	0.00%
2024/03/19	1.5	165.34	3	164.50	165.00	-1.5	2,029	-0.07%
2024/03/18	0.2	166.57	0	0.00	165.00	0.2	2,039	0.01%
2024/03/15	0.2	168.95	2	169.00	168.00	-1.8	2,045	-0.09%
2024/03/14	0	171.50	0	0.00	168.00	0	2,049	0.00%
2024/03/13	0	169.26	0	0.00	167.00	0	2,040	0.00%
2024/03/12	0	172.00	0	0.00	171.00	0	2,034	0.00%
2024/03/11	0	171.50	0	170.50	170.50	0	2,075	0.00%
2024/03/08	3.6	174.34	5.2	180.56	171.00	-1.6	2,127	-0.08%
2024/03/07	7.2	169.73	6	177.17	184.00	1.2	2,013	0.06%
2024/03/06	3	168.17	2.1	168.23	167.50	0.9	1,906	0.05%
2024/03/05	0.4	169.89	0	0.00	168.50	0.4	1,922	0.02%
2024/03/04	4	170.63	2	171.00	171.00	2	1,918	0.11%
2024/03/01	0.1	174.77	3.1	174.02	174.00	-3	1,908	-0.16%
2024/02/29	2	176.50	2	176.00	176.50	0	1,955	0.00%
2024/02/27	0.4	179.00	5	179.50	177.00	-4.6	1,975	-0.23%
2024/02/21	0	0.00	6	180.42	177.00	-6	2,111	-0.28%
2024/02/20	1	177.00	0	0.00	178.00	1	2,187	0.05%
2024/02/19	0	0.00	4	178.00	178.00	-4	2,289	-0.17%
2024/02/16	0	0.00	0	177.00	177.00	0	2,342	0.00%
2024/02/05	1	174.47	1	172.50	172.50	0	2,681	0.00%
2024/02/01	1	172.00	0	0.00	173.00	1	3,628	0.03%
2024/01/31	0	174.00	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0.2	174.54	2	174.00	172.50	-1.8	4,184	-0.04%
2024/01/29	0	175.00	13.2	174.24	175.50	-13.2	4,197	-0.31%
2024/01/26	0	176.50	0	0.00	176.50	0	4,221	0.00%
2024/01/25	5	173.90	0	0.00	174.00	5	4,249	0.12%
2024/01/24	1	177.01	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	179.00	4.5	179.00	179.50	-4.5	4,318	-0.10%
2024/01/22	0	180.00	0	0.00	179.50	0	4,396	0.00%
2024/01/19	2	174.49	0	0.00	175.50	2	4,512	0.04%
2024/01/18	0.3	172.73	1	173.00	172.50	-0.7	4,585	-0.01%
2024/01/17	5.5	174.15	5	172.00	172.50	0.5	4,637	0.01%
2024/01/16	3.1	178.83	0	0.00	177.50	3.1	4,672	0.07%
2024/01/15	1.2	179.67	1	181.50	182.50	0.2	4,718	0.00%
2024/01/12	0.3	181.92	0	0.00	180.00	0.3	4,792	0.01%
2024/01/10	2.1	181.58	1.1	180.80	183.50	1	4,917	0.02%
2024/01/09	0	182.25	2	182.00	182.00	-2	4,919	-0.04%
2024/01/08	0	184.00	2	183.50	183.50	-2	4,950	-0.04%
2024/01/05	2.1	184.51	1	185.00	184.50	1.1	4,950	0.02%
2024/01/04	4.2	186.23	1	183.50	183.00	3.2	4,935	0.07%
2024/01/03	0	192.00	0	0.00	192.00	0	4,867	0.00%
2024/01/02	0	193.50	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0	194.50	0	0.00	194.50	0	4,868	0.00%
2023/12/28	2	193.51	0	194.39	192.50	2	4,892	0.04%
2023/12/27	3	199.34	2	200.75	196.50	1	4,874	0.02%
2023/12/26	1	196.50	0	0.00	197.00	1	4,828	0.02%
2023/12/22	0.5	193.50	0	0.00	194.50	0.5	4,819	0.01%
2023/12/20	0.1	192.00	1	192.50	191.50	-1	4,828	-0.02%
2023/12/19	1	191.51	1	192.00	191.50	0	4,825	0.00%
2023/12/18	10	195.50	0	0.00	193.50	10	4,828	0.21%
2023/12/14	12.3	194.83	0	0.00	193.00	12.3	4,797	0.26%
2023/12/13	0	192.50	1	191.01	191.00	-1	4,784	-0.02%
2023/12/12	1.3	194.60	0	0.00	194.50	1.3	4,793	0.03%
2023/12/11	1.2	192.73	11	191.95	191.00	-9.8	4,781	-0.20%
2023/12/08	0.3	193.83	0	0.00	193.50	0.3	4,776	0.01%
2023/12/07	0	0.00	10.1	194.89	193.50	-10.1	4,768	-0.21%
2023/12/06	2.9	196.42	3	195.17	195.50	-0.1	4,769	0.00%
2023/12/05	3.1	199.69	2	200.25	198.00	1.1	4,730	0.02%
2023/12/04	1	208.00	1	206.00	205.00	0	4,664	0.00%
2023/12/01	0	0.00	2	208.00	205.00	-2	4,661	-0.04%
2023/11/30	1	208.93	1	205.03	205.00	0	4,703	0.00%
2023/11/28	2	204.01	0	0.00	204.00	2	4,681	0.04%
2023/11/27	2.3	209.04	0	0.00	204.00	2.3	4,723	0.05%
2023/11/24	1.1	204.79	0.2	204.99	205.00	0.9	4,718	0.02%
2023/11/22	3	205.83	1	205.00	204.50	2	4,667	0.04%
2023/11/21	2.2	203.56	3	204.50	205.50	-0.8	4,608	-0.02%
2023/11/20	0	206.50	0	207.00	206.00	0	4,561	0.00%
2023/11/17	7.6	207.51	2.3	207.84	206.50	5.2	4,525	0.12%
2023/11/16	2.3	212.59	0.2	213.50	211.50	2.1	4,449	0.05%
2023/11/15	2.4	214.31	0	0.00	214.00	2.4	4,358	0.05%
2023/11/14	5.1	211.34	3.3	212.39	211.50	1.8	4,298	0.04%
2023/11/13	2.3	219.19	0.7	219.23	218.00	1.7	4,157	0.04%
2023/11/10	58	240.78	20.7	232.81	220.50	37.3	3,987	0.94%
2023/11/09	8.7	229.93	7.1	227.41	230.50	1.6	3,300	0.05%
2023/11/08	16.1	229.49	12	227.47	226.50	4.1	3,149	0.13%
2023/11/07	0	0.00	2.9	214.56	217.50	-2.9	2,710	-0.11%
2023/11/02	0.1	193.75	0	0.00	192.00	0.1	2,602	0.00%
2023/11/01	0.3	196.71	10	196.50	195.50	-9.7	2,578	-0.38%
2023/10/31	1.3	196.84	1	196.50	196.00	0.3	2,560	0.01%
2023/10/30	0.3	198.81	0.1	198.40	198.00	0.2	2,538	0.01%
2023/10/27	3.2	202.62	1.3	202.90	203.50	2	2,469	0.08%
2023/10/26	1.2	195.50	6	194.17	197.00	-4.8	2,330	-0.20%
2023/10/25	19.4	192.94	1	195.00	194.50	18.4	2,262	0.81%
2023/10/24	1	188.50	1.2	190.16	189.50	-0.2	2,193	-0.01%
2023/10/23	3.1	190.33	3	189.99	189.00	0	2,128	0.00%
2023/10/20	6	185.33	2.2	184.33	183.50	3.8	2,068	0.18%
2023/10/19	10.1	190.51	1	186.00	190.50	9.1	1,999	0.45%
2023/10/18	0	0.00	1	177.00	175.00	-1	1,914	-0.05%
2023/10/17	0.3	181.90	3	182.00	180.00	-2.8	1,942	-0.14%
2023/10/16	1	182.00	4	179.88	181.50	-3	1,970	-0.15%
2023/10/13	1.2	174.33	0	175.00	173.50	1.2	1,970	0.06%
2023/10/11	0	0.00	0.1	176.00	176.50	-0.1	2,082	0.00%
2023/10/06	1.1	176.61	0	0.00	176.50	1.1	2,150	0.05%
2023/10/05	1	171.50	1	172.50	174.00	0	2,162	0.00%
2023/10/04	1	169.00	23	168.00	168.50	-22	2,161	-1.02%
2023/10/03	1	173.50	0	0.00	172.00	1	2,159	0.05%
2023/10/02	0	0.00	13	175.77	176.50	-13	2,162	-0.60%
2023/09/28	1	174.00	0	0.00	174.50	1	2,192	0.05%
2023/09/27	0	0.00	2	174.50	177.00	-2	2,192	-0.09%
2023/09/26	3.1	174.75	2	174.50	173.50	1.1	2,207	0.05%
2023/09/25	2	181.00	0	0.00	178.50	2	2,234	0.09%
2023/09/21	1	176.53	1	177.00	176.50	0	2,291	0.00%
2023/09/20	0	0.00	1	180.00	179.50	-1	2,317	-0.04%
2023/09/19	0.1	181.80	0	0.00	181.00	0.1	2,392	0.00%
2023/09/18	1	185.51	0	0.00	185.00	1	2,399	0.04%
2023/09/15	0	186.50	1	188.00	186.00	-1	2,417	-0.04%
2023/09/14	0	181.50	2	182.00	183.00	-2	2,393	-0.08%
2023/09/13	0.1	179.25	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	178.50	0	0.00	180.50	0	2,467	0.00%
2023/09/11	3	179.84	1.2	179.40	179.00	1.8	2,517	0.07%
2023/09/08	0.1	175.63	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0	179.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	0.8	181.08	11.1	179.46	179.00	-10.3	2,527	-0.41%
2023/09/05	3.1	183.98	2	182.25	181.50	1.1	2,517	0.04%
2023/09/04	0.3	193.05	2	193.75	195.00	-1.7	2,459	-0.07%
2023/09/01	0.1	195.69	3.1	196.62	195.00	-3.1	2,466	-0.12%
2023/08/31	0.2	199.06	0	199.00	198.50	0.1	2,460	0.01%
2023/08/30	1.1	193.18	1	194.50	198.00	0.1	2,432	0.01%
2023/08/29	0	182.50	0	0.00	188.00	0	2,446	0.00%
2023/08/28	0.1	182.39	0	0.00	182.50	0.1	2,446	0.00%
2023/08/25	0.1	182.00	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	0.1	182.50	0	181.00	181.00	0.1	2,472	0.00%
2023/08/23	0.1	182.00	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	1.1	186.43	0	186.00	183.50	1.1	2,514	0.04%
2023/08/21	0	187.50	0	0.00	188.50	0	2,508	0.00%
2023/08/18	3.1	187.44	0	0.00	184.00	3.1	2,517	0.12%
2023/08/17	3	186.01	0.6	186.00	186.50	2.5	2,536	0.10%
2023/08/16	1.1	184.09	1	185.90	186.50	0.1	2,565	0.00%
2023/08/15	0.3	180.50	0	0.00	181.00	0.3	2,577	0.01%
2023/08/14	8.8	175.33	5.6	174.06	175.50	3.2	2,569	0.12%
2023/08/11	0	185.50	1	184.50	184.50	-1	2,529	-0.04%
2023/08/10	0.3	184.00	0.5	183.50	183.50	-0.3	2,549	-0.01%
2023/08/09	0.1	185.00	2	185.00	184.00	-2	2,603	-0.07%
2023/08/08	0.5	188.07	0	0.00	184.00	0.5	2,733	0.02%
2023/08/07	1.5	189.21	0.1	189.50	188.00	1.4	2,748	0.05%
2023/08/04	0.3	190.30	0	0.00	192.00	0.3	2,751	0.01%
2023/08/02	1.5	190.79	5	189.50	189.00	-3.5	2,769	-0.13%
2023/08/01	0.7	195.79	0.1	194.50	194.50	0.5	2,774	0.02%
2023/07/31	2.1	194.13	1	195.00	194.00	1.1	2,788	0.04%
2023/07/28	2.1	196.03	2	196.75	198.50	0.1	2,811	0.00%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	1.3	202.41	5	202.80	200.50	-3.8	2,866	-0.13%
2023/07/25	0.1	204.00	0	0.00	206.50	0.1	2,920	0.00%
2023/07/24	0	204.00	3	201.50	203.50	-3	2,952	-0.10%
2023/07/21	1.1	209.20	2	207.00	205.00	-0.9	3,004	-0.03%
2023/07/20	1	207.50	0	0.00	211.00	1	3,059	0.03%
2023/07/19	2	208.50	0	0.00	208.00	2	3,080	0.06%
2023/07/18	2.2	204.35	1.1	206.42	202.50	1.1	3,198	0.03%
2023/07/17	2.3	211.75	1	208.50	210.00	1.3	3,305	0.04%
2023/07/14	0.2	194.75	0.1	197.50	198.00	0.2	3,325	0.00%
2023/07/13	8.2	195.97	3	196.65	192.50	5.1	3,351	0.15%
2023/07/12	0.2	205.00	0	0.00	202.00	0.2	3,306	0.01%
2023/07/11	1.1	206.07	0	0.00	205.50	1.1	3,376	0.03%
2023/07/10	1.2	209.04	0	0.00	208.00	1.2	3,550	0.03%
2023/07/07	1.4	205.79	0	206.00	205.00	1.4	3,550	0.04%
2023/07/06	3.1	207.98	1	205.50	206.00	2.1	3,553	0.06%
2023/07/05	1.1	209.27	1	209.00	209.00	0.1	3,565	0.00%
2023/07/04	1.1	213.45	0	0.00	210.00	1.1	3,591	0.03%
2023/07/03	1	208.51	1	210.50	212.00	0	3,680	0.00%
2023/06/29	8	221.56	6.1	220.39	220.00	1.9	3,780	0.05%
2023/06/28	0	0.00	1	218.04	219.50	-1	3,832	-0.03%
2023/06/27	3	222.99	3	221.67	220.00	0	3,894	0.00%
2023/06/26	4	207.50	4	207.00	209.50	0	3,882	0.00%
2023/06/21	5.3	211.76	1	211.50	210.00	4.2	3,958	0.11%
2023/06/20	0	0.00	2	216.50	215.50	-2	4,064	-0.05%
2023/06/19	4.1	216.29	0	216.00	216.00	4.1	4,100	0.10%
2023/06/16	1.1	212.99	2	212.50	216.00	-0.9	4,113	-0.02%
2023/06/15	4	230.63	2	230.25	230.50	2	4,089	0.05%
2023/06/14	3	239.83	0	239.50	236.50	3	4,092	0.07%
2023/06/13	0	0.00	1	242.00	240.00	-1	4,160	-0.02%
2023/06/12	0	0.00	1	239.99	241.00	-1	4,192	-0.02%
2023/06/09	0.1	238.54	0	239.00	239.00	0	4,250	0.00%
2023/06/08	0	235.50	2	234.50	233.50	-2	4,314	-0.05%
2023/06/06	0	0.00	1	239.50	239.50	-1	4,371	-0.02%
2023/06/05	0	0.00	1.1	237.03	236.00	-1.1	4,402	-0.03%
2023/06/02	2.1	237.01	3.6	239.97	239.50	-1.5	4,415	-0.03%
2023/06/01	0	228.50	6	228.50	228.00	-6	4,446	-0.13%
2023/05/31	6	224.17	1	227.50	230.50	5	4,504	0.11%
2023/05/30	2	224.50	3	224.00	223.00	-1	4,564	-0.02%
2023/05/26	1	221.00	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0.1	226.05	0	0.00	225.00	0.1	4,705	0.00%
2023/05/24	1	226.01	4	227.38	228.50	-3	4,820	-0.06%
2023/05/23	2.1	231.97	0	0.00	232.00	2.1	4,877	0.04%
2023/05/22	1	230.50	1	228.50	228.50	0	5,161	0.00%
2023/05/19	2	223.00	4	224.38	223.50	-2	5,168	-0.04%
2023/05/18	0.1	228.00	0	0.00	227.00	0.1	5,181	0.00%
2023/05/17	3.2	230.16	3.1	229.32	229.00	0.1	5,214	0.00%
2023/05/16	0	0.00	0.2	223.00	226.00	-0.2	5,274	0.00%
2023/05/15	3.5	220.29	8	219.56	221.00	-4.5	5,360	-0.08%
2023/05/12	9.3	224.57	9	225.78	224.00	0.3	5,465	0.01%
2023/05/11	5	237.90	2	238.00	237.00	3	5,589	0.05%
2023/05/10	1	242.50	1	241.00	242.50	0	5,879	0.00%
2023/05/09	2	241.00	1	239.50	239.50	1	6,013	0.02%
2023/05/08	2	239.25	98	241.18	239.50	-96	6,142	-1.56%
2023/05/05	0.3	246.83	0	0.00	245.00	0.3	6,236	0.00%
2023/05/04	0.2	246.43	0	0.00	247.00	0.2	6,290	0.00%
2023/05/03	1.2	248.24	1	246.12	245.50	0.2	6,438	0.00%
2023/05/02	1.3	249.37	0	0.00	248.50	1.3	6,613	0.02%
2023/04/28	11.6	244.52	0	0.00	241.00	11.6	6,638	0.17%
2023/04/27	7.5	240.98	0	0.00	238.00	7.5	6,675	0.11%
2023/04/26	3.1	238.06	4	238.50	239.50	-0.9	6,749	-0.01%
2023/04/25	0.1	241.48	8	242.50	242.00	-7.9	6,763	-0.12%
2023/04/24	3.3	254.20	7	251.57	251.00	-3.7	6,839	-0.05%
2023/04/21	13.1	260.58	3	264.99	253.00	10.1	6,882	0.15%
2023/04/20	9.1	278.70	21	276.10	270.50	-11.9	6,820	-0.17%
2023/04/19	3	281.17	3	278.17	281.00	0	6,745	0.00%
2023/04/18	3	278.83	0	0.00	278.50	3	6,702	0.04%
2023/04/17	3	276.49	0	0.00	275.00	3	6,722	0.05%
2023/04/14	2	276.75	1.1	274.69	274.50	0.9	6,774	0.01%
2023/04/13	7	280.49	8	282.38	279.00	-1	6,768	-0.01%
2023/04/12	0	270.50	0	0.00	270.00	0	6,699	0.00%
2023/04/10	0	268.40	0.1	273.00	267.50	0	7,068	0.00%
2023/04/07	2	272.00	2.1	272.00	272.50	-0.1	7,142	0.00%
2023/04/06	2.1	272.79	2.4	268.63	271.50	-0.3	7,293	0.00%
2023/03/31	2.3	270.58	3.2	269.05	267.00	-0.8	7,420	-0.01%
2023/03/30	0	268.00	0.1	269.25	270.50	-0.1	7,521	0.00%
2023/03/29	0.1	269.00	1.3	268.70	270.50	-1.1	7,523	-0.01%
2023/03/28	3	263.18	8.2	262.93	261.50	-5.1	7,530	-0.07%
2023/03/27	4	269.00	0	268.00	269.00	4	7,510	0.05%
2023/03/24	2.1	268.66	2	265.50	269.00	0.1	7,561	0.00%
2023/03/23	3	262.67	3	265.31	261.50	0	7,602	0.00%
2023/03/22	1.3	259.46	2	258.25	260.50	-0.7	7,652	-0.01%
2023/03/20	1	250.51	2	251.50	254.50	-1	7,799	-0.01%
2023/03/17	2	250.75	4	253.75	254.00	-2	7,964	-0.02%
2023/03/16	4.1	255.45	4.2	253.39	250.50	-0.2	8,051	0.00%
2023/03/15	1.2	257.01	202	258.25	260.00	-200.8	8,245	-2.43%	大賣/鉅額交易
2023/03/14	7	258.28	8	255.50	253.50	-1	8,611	-0.01%
2023/03/13	6.1	250.08	4	252.00	256.50	2.1	8,663	0.02%
2023/03/10	3.1	257.88	3.2	258.69	258.50	-0.1	8,801	0.00%
2023/03/09	1	265.98	0	0.00	264.00	1	8,933	0.01%
2023/03/08	2	270.98	0	0.00	264.00	2	9,027	0.02%
2023/03/07	2	270.24	0	0.00	267.00	2	9,226	0.02%
2023/03/06	6.2	263.60	5	267.10	269.50	1.2	9,523	0.01%
2023/03/03	3	269.16	4	267.51	267.00	-1	9,807	-0.01%
2023/03/02	5.1	265.78	8	269.81	270.50	-2.9	10,128	-0.03%
2023/03/01	0.2	263.39	0	0.00	261.00	0.2	10,406	0.00%
2023/02/24	9.1	261.56	4	260.50	262.00	5.1	10,537	0.05%
2023/02/23	3	266.68	1	266.50	266.50	2	10,644	0.02%
2023/02/22	9.1	268.84	4.5	268.04	266.00	4.6	10,847	0.04%
2023/02/21	1.2	278.73	1.4	279.35	276.00	-0.2	10,908	0.00%
2023/02/20	10.9	287.40	11	294.27	280.00	-0.2	10,971	0.00%
2023/02/17	2.2	275.87	0	0.00	275.50	2.2	10,752	0.02%
2023/02/16	2	277.00	2	278.00	276.00	0	10,823	0.00%
2023/02/15	1	271.50	3	270.33	271.50	-2	11,086	-0.02%
2023/02/14	2.1	273.06	0.3	271.50	271.00	1.8	11,150	0.02%
2023/02/13	5.1	289.83	1	288.44	278.00	4.1	11,115	0.04%
2023/02/10	1	288.00	3	288.33	290.00	-2	11,131	-0.02%
2023/02/09	8	286.67	18.1	285.15	284.00	-10	11,049	-0.09%
2023/02/08	5.1	290.68	8.1	285.32	288.00	-3.1	10,875	-0.03%
2023/02/07	6.2	270.25	8.3	270.64	273.00	-2.1	10,684	-0.02%
2023/02/06	8.1	267.40	1.2	272.92	265.00	6.9	10,695	0.06%
2023/02/03	4.4	265.00	3	269.45	263.00	1.3	10,683	0.01%
2023/02/02	7.1	265.65	2	265.00	264.50	5.1	10,651	0.05%
2023/02/01	8.5	263.81	8.1	263.73	260.50	0.4	10,761	0.00%
2023/01/31	6.5	265.23	11	264.50	269.00	-4.5	10,777	-0.04%
2023/01/30	0.2	248.19	1	247.50	250.50	-0.8	10,740	-0.01%
2023/01/17	0	241.00	1	242.50	244.50	-1	10,783	-0.01%
2023/01/16	2.1	240.24	2	236.80	241.00	0	10,750	0.00%
2023/01/13	0.1	229.50	1	227.08	232.00	-0.9	10,720	-0.01%
2023/01/12	3.2	230.33	7	231.14	226.50	-3.9	10,813	-0.04%
2023/01/11	12.1	237.02	1	242.90	237.00	11.1	10,723	0.10%
2023/01/10	4.1	239.78	11	240.18	238.00	-6.9	10,760	-0.06%
2023/01/09	2.1	246.22	2	245.25	245.00	0.1	10,832	0.00%
2023/01/06	1.1	240.07	0	240.50	241.50	1	10,935	0.01%
2023/01/05	1.1	241.77	0	0.00	240.00	1.1	11,118	0.01%
2023/01/04	1	242.53	0.1	245.50	240.00	1	11,199	0.01%
2023/01/03	3.1	245.02	2	245.75	244.50	1	11,324	0.01%
2022/12/30	6.1	246.68	6.4	249.25	245.50	-0.3	11,476	0.00%
2022/12/29	8.6	245.20	22	245.18	243.00	-13.5	11,646	-0.12%
2022/12/28	2	260.74	0	0.00	257.00	2	11,562	0.02%
2022/12/27	7	257.64	6	259.58	264.50	1	11,544	0.01%
2022/12/26	8.2	263.82	5.1	261.23	258.00	3.1	11,625	0.03%
2022/12/23	10	260.05	8.6	260.33	259.50	1.4	11,716	0.01%
2022/12/22	17.1	255.83	10	256.20	262.50	7.1	11,692	0.06%
2022/12/21	19.1	239.80	3.1	241.97	239.00	16	11,701	0.14%
2022/12/20	2.1	239.33	0	0.00	236.50	2.1	11,919	0.02%
2022/12/19	1	242.54	0	0.00	241.50	1	12,043	0.01%
2022/12/16	4.1	248.47	5.5	245.86	243.00	-1.4	12,263	-0.01%
2022/12/15	13	251.77	7	249.02	247.00	6	12,360	0.05%
2022/12/14	6	250.17	6	254.17	259.00	0	12,351	0.00%
2022/12/13	7.6	256.77	2	255.50	253.50	5.6	12,268	0.05%
2022/12/12	2	256.75	2	258.00	257.00	0	12,371	0.00%
2022/12/09	15.2	263.40	11	261.27	260.00	4.2	12,416	0.03%
2022/12/08	9.5	269.50	0.2	270.33	267.00	9.3	12,636	0.07%
2022/12/07	11	273.50	10.1	276.72	275.00	0.9	12,518	0.01%
2022/12/06	4.1	294.77	10.2	296.09	279.00	-6.1	12,241	-0.05%
2022/12/05	4	294.00	2.2	295.56	297.00	1.8	11,852	0.01%
2022/12/02	8	296.69	10.7	298.06	294.50	-2.7	11,746	-0.02%
2022/12/01	6.1	289.82	4.1	294.88	291.50	2	11,544	0.02%
2022/11/30	4	288.38	7.2	287.66	286.00	-3.2	11,421	-0.03%
2022/11/29	8.1	288.15	10.1	289.08	287.00	-2	11,327	-0.02%
2022/11/28	8.3	297.52	9.4	294.89	295.00	-1.1	11,112	-0.01%
2022/11/25	6.2	292.07	15.5	292.85	281.00	-9.3	10,804	-0.09%
2022/11/24	9.1	285.96	10.2	287.91	290.00	-1.1	10,449	-0.01%
2022/11/23	5.1	277.30	11.2	284.15	289.50	-6.2	10,134	-0.06%
2022/11/22	6.2	264.04	2.1	270.17	263.50	4.1	9,856	0.04%
2022/11/21	4.2	273.07	5.1	276.75	272.00	-0.9	9,850	-0.01%
2022/11/18	6.1	269.42	8.1	269.95	275.00	-2	10,149	-0.02%
2022/11/17	1	259.50	3	260.83	259.00	-2	10,200	-0.02%
2022/11/16	2	253.31	2	254.50	256.50	0	10,018	0.00%
2022/11/15	4.9	250.81	3	250.83	249.50	1.9	9,875	0.02%
2022/11/14	3	249.66	1.1	254.61	250.00	2	9,882	0.02%
2022/11/11	3.1	258.12	8	254.64	252.50	-4.9	9,777	-0.05%
2022/11/10	6	248.49	3	247.83	243.00	3	9,480	0.03%
2022/11/09	1.1	243.53	0	0.00	243.50	1.1	9,408	0.01%
2022/11/08	1	243.06	0	0.00	243.00	1	9,350	0.01%
2022/11/07	2	247.99	1	245.08	246.00	1	9,252	0.01%
2022/11/04	1	248.97	1	246.51	247.50	0	9,160	0.00%
2022/11/03	2	243.07	2.1	246.70	246.00	0	9,077	0.00%
2022/11/02	2	243.49	2.1	240.03	242.00	-0.1	8,948	0.00%
2022/11/01	1.1	231.25	3.1	239.43	239.50	-2	8,813	-0.02%
2022/10/31	0	229.50	1	232.50	228.00	-1	8,684	-0.01%
2022/10/28	1	226.02	2.1	232.81	223.50	-1.1	8,605	-0.01%
2022/10/27	2.1	223.34	7	218.57	232.00	-4.9	8,456	-0.06%
2022/10/26	0	210.25	1	210.38	211.00	-1	8,310	-0.01%
2022/10/25	3.1	212.73	3	213.33	210.50	0.1	8,172	0.00%
2022/10/24	0	217.25	1	220.00	216.00	-1	8,071	-0.01%
2022/10/21	1.1	215.47	0	221.50	215.00	1.1	8,033	0.01%
2022/10/20	4.2	222.80	3	222.17	227.50	1.2	7,981	0.02%
2022/10/19	3	233.66	1	238.50	231.50	2	7,930	0.03%
2022/10/18	3	239.65	4	240.99	235.00	-1	8,021	-0.01%
2022/10/17	4.1	234.59	1	227.72	239.00	3	7,948	0.04%
2022/10/14	1.1	244.97	4	245.50	243.50	-3	7,828	-0.04%
2022/10/13	6.2	240.14	1.1	234.24	234.50	5.2	7,680	0.07%
2022/10/12	1.2	246.70	0	248.64	252.00	1.2	7,490	0.02%
2022/10/11	4.1	248.01	0.1	253.02	244.50	3.9	7,338	0.05%
2022/10/07	2.1	260.94	4.1	263.23	257.00	-2	7,142	-0.03%
2022/10/06	16	257.75	22.7	257.96	259.50	-6.7	6,921	-0.10%
2022/10/05	3.7	240.18	2	244.75	245.50	1.7	6,664	0.03%
2022/10/04	6.1	240.49	5	240.00	240.00	1.1	6,523	0.02%
2022/10/03	8.1	240.61	8.1	240.27	233.50	0	6,429	0.00%
2022/09/30	7	243.93	9	246.83	252.50	-2	6,262	-0.03%
2022/09/29	6.1	238.30	3.6	242.71	248.50	2.4	6,058	0.04%
2022/09/28	10.1	230.81	8.4	229.56	226.00	1.7	6,101	0.03%
2022/09/27	10.7	239.50	6	240.08	242.50	4.7	5,982	0.08%
2022/09/26	4	255.51	1	248.35	245.50	3	5,789	0.05%
2022/09/23	0.1	267.33	8.6	265.83	267.00	-8.5	5,652	-0.15%
2022/09/22	14.1	256.60	14.3	258.46	259.50	-0.2	5,536	0.00%
2022/09/21	9.1	256.57	9.2	257.59	256.00	-0.1	5,413	0.00%
2022/09/20	3.4	259.04	2	260.00	260.00	1.4	5,457	0.02%
2022/09/19	27.5	259.36	22.6	258.04	260.50	5	5,550	0.09%
2022/09/16	4.1	271.69	5	274.00	271.50	-0.9	5,538	-0.02%
2022/09/15	36.9	284.53	38.1	286.54	272.50	-1.2	5,476	-0.02%
2022/09/14	0	0.00	0.1	294.00	293.50	-0.1	5,213	0.00%
2022/09/13	4	285.00	0.1	288.50	285.00	3.9	5,377	0.07%
2022/09/12	1	287.00	0.3	288.67	291.50	0.7	5,613	0.01%
2022/09/08	0	0.00	1.4	284.56	284.50	-1.4	5,739	-0.03%
2022/09/06	1	277.00	5	263.80	268.50	-4	6,023	-0.07%
2022/09/05	0	0.00	1.1	286.13	277.50	-1.1	5,984	-0.02%
2022/09/01	0	0.00	1	295.00	298.00	-1	6,041	-0.02%
2022/08/31	1	298.00	1.4	296.41	296.00	-0.4	6,113	-0.01%
2022/08/30	1.5	279.88	1	283.40	283.50	0.5	6,091	0.01%
2022/08/29	1.3	289.88	2.6	282.69	284.00	-1.2	6,049	-0.02%
2022/08/26	2.1	283.71	3.6	285.84	284.00	-1.5	6,011	-0.03%
2022/08/25	12.5	252.56	16.6	252.96	260.00	-4.1	5,879	-0.07%
2022/08/24	7.1	239.56	4	237.25	242.50	3.1	5,411	0.06%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	3	183.48	1	182.00	182.50	2	5,540	0.04%
2022/08/18	1	172.01	8	172.50	172.50	-7	5,483	-0.13%
2022/08/17	1	170.00	0	171.00	170.00	1	5,480	0.02%
2022/08/16	1	173.99	0.5	173.80	172.00	0.5	5,474	0.01%
2022/08/15	0	173.50	1.2	173.00	173.50	-1.2	5,445	-0.02%
2022/08/12	0	172.50	0	0.00	171.00	0	5,465	0.00%
2022/08/11	1	170.98	0.3	169.50	169.50	0.7	5,443	0.01%
2022/08/10	1	170.51	0	0.00	169.00	1	5,476	0.02%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/08	0.1	171.00	0	0.00	171.00	0.1	5,499	0.00%
2022/08/05	0	175.88	0	0.00	175.50	0	5,508	0.00%
2022/08/04	0	169.83	0	0.00	170.50	0	5,515	0.00%
2022/08/03	1.1	170.63	1	170.50	171.00	0.1	5,501	0.00%
2022/08/02	4.1	176.77	3	177.50	174.50	1.1	5,476	0.02%
2022/08/01	1.3	184.31	1	183.50	183.50	0.3	5,417	0.01%
2022/07/29	3	189.32	2	188.50	188.50	1	5,399	0.02%
2022/07/28	0	189.00	1	188.00	189.00	-1	5,378	-0.02%
2022/07/27	1	182.54	2	184.23	186.00	-1	5,356	-0.02%
2022/07/26	6	190.33	7	192.50	186.00	-1	5,374	-0.02%
2022/07/25	11	195.27	3.1	190.57	191.50	7.9	5,264	0.15%
2022/07/22	3.1	186.02	3	183.00	186.00	0.1	5,086	0.00%
2022/07/21	1	177.00	1	182.00	183.00	0	5,044	0.00%
2022/07/20	3	175.33	3	175.65	175.00	0	5,017	0.00%
2022/07/19	3	175.00	2	173.00	172.50	1	5,040	0.02%
2022/07/18	0.1	171.00	0	0.00	170.50	0.1	5,130	0.00%
2022/07/15	0	168.00	0	0.00	167.00	0	5,191	0.00%
2022/07/14	1.1	168.00	0.1	168.50	169.50	1.1	5,183	0.02%
2022/07/13	1.1	171.05	1	169.09	168.00	0	5,179	0.00%
2022/07/12	0.1	167.00	0.7	167.60	165.50	-0.7	5,165	-0.01%
2022/07/11	1.1	172.27	0	169.00	170.00	1.1	5,144	0.02%
2022/07/08	0.1	169.28	0.1	171.36	168.00	0	5,123	0.00%
2022/07/07	0.1	167.00	0	0.00	168.50	0.1	5,106	0.00%
2022/07/06	1	174.92	0.1	175.00	167.00	1	5,043	0.02%
2022/07/05	1.1	170.33	1	170.00	174.00	0.1	4,805	0.00%
2022/07/04	1.4	159.99	0	0.00	158.50	1.4	4,743	0.03%
2022/07/01	0.1	175.14	5	171.70	169.00	-4.9	4,661	-0.10%
2022/06/30	7.4	186.36	4.3	188.58	175.50	3.1	4,584	0.07%
2022/06/29	3.1	191.21	2	192.25	194.00	1.1	4,421	0.02%
2022/06/28	4.1	192.62	2.5	199.04	188.50	1.5	4,393	0.03%
2022/06/27	4.1	203.11	0.1	202.93	203.00	4.1	4,263	0.10%
2022/06/24	2.1	202.01	1.1	202.53	210.00	0.9	4,158	0.02%
2022/06/23	0	200.50	0	0.00	197.00	0	3,977	0.00%
2022/06/22	3	197.00	3	198.99	197.00	0	3,908	0.00%
2022/06/21	0	198.21	13	200.72	200.00	-13	3,759	-0.35%
2022/06/20	3.1	192.19	3.1	196.53	189.50	0	3,582	0.00%
2022/06/17	1	191.99	1	191.52	194.00	0	3,349	0.00%
2022/06/16	2.1	192.89	2.1	194.42	192.00	0	3,257	0.00%
2022/06/15	2.1	184.32	2	183.51	180.50	0	3,170	0.00%
2022/06/14	2	169.50	2	168.75	172.00	0	3,083	0.00%
2022/06/13	1	172.63	0.1	174.00	172.00	1	3,072	0.03%
2022/06/10	1	182.01	1	180.50	180.50	0	3,038	0.00%
2022/06/09	0.1	182.75	0	184.00	181.00	0	3,000	0.00%
2022/06/08	1.1	173.47	0	173.50	171.50	1	2,908	0.04%
2022/06/07	0	173.00	0	173.00	171.50	0	2,923	0.00%
2022/06/06	1.1	175.67	0	179.00	175.00	1	2,920	0.04%
2022/06/02	1	183.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	1	183.57	0	0.00	183.50	1	2,916	0.03%
2022/05/31	1	186.50	0	187.00	189.50	1	2,896	0.03%
2022/05/30	1	183.99	0	0.00	184.00	1	2,518	0.04%
2022/05/27	0	181.50	0	183.50	184.00	0	2,481	0.00%
2022/05/26	0.3	179.61	0	0.00	181.00	0.3	2,461	0.01%
2022/05/25	0	177.00	0	0.00	177.50	0	2,439	0.00%
2022/05/24	1.1	177.85	0	0.00	176.50	1.1	2,455	0.05%
2022/05/20	1	179.00	1.1	180.98	180.50	-0.1	2,465	0.00%
2022/05/19	0.1	178.85	0	0.00	177.50	0.1	2,435	0.00%
2022/05/17	2.2	180.12	0	0.00	180.00	2.2	2,431	0.09%
2022/05/16	3.1	185.98	0.1	188.40	184.50	3.1	2,447	0.12%
2022/05/13	1.1	186.05	0	0.00	185.00	1.1	2,439	0.04%
2022/05/12	201	189.26	0	0.00	187.00	201	2,418	8.31%	大買/鉅額交易
2022/05/11	0	188.00	0.1	187.81	187.00	-0.1	2,398	0.00%
2022/05/10	1.1	185.91	0	0.00	186.00	1.1	2,394	0.05%
2022/05/09	3.1	191.56	1	191.01	190.00	2.1	2,385	0.09%
2022/05/06	1.1	196.00	3	194.00	195.50	-1.9	2,409	-0.08%
2022/05/05	0	198.50	0	0.00	199.00	0	2,415	0.00%
2022/05/04	1	204.39	0.1	203.23	201.50	0.9	2,433	0.04%
2022/05/03	3.1	205.04	1.1	206.93	200.50	2	2,428	0.08%
2022/04/29	1	196.00	0.1	198.69	194.50	0.9	2,379	0.04%
2022/04/28	0.1	195.43	0	0.00	196.00	0.1	2,374	0.00%
2022/04/27	0.1	194.27	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	0.1	197.50	0.1	199.50	196.50	0.1	2,361	0.00%
2022/04/25	1	203.10	3	203.50	199.00	-2	2,342	-0.08%
2022/04/22	5.7	210.12	2.2	212.70	207.50	3.5	2,314	0.15%
2022/04/21	0.3	207.50	1	207.02	216.50	-0.8	2,211	-0.04%
2022/04/20	2	197.25	0.6	197.18	197.00	1.4	2,144	0.07%
2022/04/19	1.3	198.47	0	0.00	197.50	1.3	2,158	0.06%
2022/04/18	0	0.00	0	201.50	198.50	0	2,163	0.00%
2022/04/15	1	199.01	0	0.00	198.50	1	2,158	0.05%
2022/04/14	1	200.65	0	205.00	200.50	1	2,180	0.05%
2022/04/13	0	201.00	0	0.00	201.00	0	2,187	0.00%
2022/04/12	1.2	203.57	1	201.50	200.50	0.2	2,175	0.01%
2022/04/11	1.2	205.39	0	0.00	201.00	1.2	2,163	0.06%
2022/04/08	0	208.50	7.6	208.05	207.00	-7.5	2,173	-0.35%
2022/04/07	0.1	207.76	0.2	211.65	208.50	-0.1	2,188	-0.01%
2022/04/06	0.2	207.36	0.1	208.56	210.00	0.1	2,174	0.00%
2022/04/01	1.1	212.03	0.1	214.34	211.00	1	2,181	0.04%
2022/03/31	2.2	217.10	3	221.50	214.50	-0.8	2,174	-0.04%
2022/03/30	0.5	229.72	0.2	232.20	228.00	0.3	2,120	0.01%
2022/03/29	0	0.00	2	232.64	233.50	-2	2,090	-0.09%
2022/03/28	1	228.75	0.2	226.33	223.00	0.9	2,013	0.04%
2022/03/25	2.3	229.24	1	225.50	223.00	1.3	2,011	0.06%
2022/03/24	8	227.50	1.1	226.11	226.00	6.9	2,007	0.34%
2022/03/23	0.1	229.32	0	0.00	227.00	0.1	2,052	0.00%
2022/03/22	0	0.00	0.1	229.88	229.50	-0.1	2,050	0.00%
2022/03/21	1.5	235.07	0	0.00	226.50	1.5	2,063	0.07%
2022/03/18	2	219.29	0.2	227.09	228.50	1.8	2,096	0.08%
2022/03/17	0.4	209.88	0	0.00	220.50	0.4	2,031	0.02%
2022/03/16	2	202.45	0	0.00	200.50	2	2,034	0.10%
2022/03/15	0	0.00	0.5	204.05	200.50	-0.5	2,025	-0.02%
2022/03/14	0.1	209.59	0.6	211.22	209.50	-0.5	2,071	-0.02%
2022/03/11	1	210.06	0.5	210.62	211.00	0.6	2,078	0.03%
2022/03/10	0	214.75	0	218.00	216.00	0	2,128	0.00%
2022/03/09	1.1	213.95	0	0.00	212.00	1.1	2,133	0.05%
2022/03/08	1.1	215.50	0	0.00	214.50	1.1	2,144	0.05%
2022/03/07	2.2	228.53	0	0.00	224.50	2.2	2,176	0.10%
2022/03/04	2.1	242.49	1	241.00	241.00	1.1	2,213	0.05%
2022/03/03	0	250.00	0	0.00	247.00	0	2,353	0.00%
2022/03/02	0	251.00	0	0.00	252.50	0	2,472	0.00%
2022/02/25	0	245.50	0	0.00	247.50	0	2,822	0.00%
2022/02/24	2	249.97	0	0.00	241.50	2	2,928	0.07%
2022/02/22	0	254.00	0	254.00	253.50	0	3,072	0.00%
2022/02/18	1	257.04	0	0.00	259.00	1	3,190	0.03%
2022/02/17	1	260.00	0	258.50	255.50	1	3,189	0.03%
2022/02/16	0	250.00	0	0.00	259.00	0	3,164	0.00%
2022/02/11	0	249.00	0	247.50	245.50	0	3,165	0.00%
2022/02/10	0	252.00	0.1	253.54	251.00	-0.1	3,173	0.00%
2022/02/09	0.3	257.90	0	257.00	255.00	0.2	3,201	0.01%
2022/02/08	1	256.00	0	252.63	258.00	1	3,217	0.03%
2022/02/07	0	0.00	0	245.75	246.00	0	3,244	0.00%
2022/01/26	0	235.50	0	235.00	239.00	0	3,366	0.00%
2022/01/25	0	231.75	0	0.00	229.50	0	3,372	0.00%
2022/01/24	0	233.00	3	234.02	237.00	-3	3,368	-0.09%
2022/01/21	0	241.88	0	0.00	239.50	0	3,372	0.00%
2022/01/20	0	250.00	0	0.00	245.50	0	3,411	0.00%
2022/01/19	0	0.00	3	244.50	246.00	-3	3,432	-0.09%
2022/01/17	0	246.00	0	251.17	251.50	0	3,479	0.00%
2022/01/14	0.1	245.00	0	0.00	243.50	0.1	3,475	0.00%
2022/01/13	0	256.50	0	0.00	255.00	0	3,491	0.00%
2022/01/12	2.2	253.86	0	0.00	253.50	2.2	3,535	0.06%
2022/01/11	1.1	258.58	0	0.00	258.50	1.1	3,684	0.03%
2022/01/10	0	0.00	1	263.50	265.00	-1	3,884	-0.03%
2022/01/07	0.1	263.28	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	0.6	269.51	0	0.00	267.00	0.6	4,106	0.01%
2022/01/05	0	278.50	0	279.90	275.50	0	4,098	0.00%
2022/01/04	0	279.00	0	0.00	277.00	0	4,171	0.00%
2022/01/03	0.1	280.78	0	0.00	278.00	0.1	4,169	0.00%
2021/12/30	1	287.50	0	0.00	287.50	1	4,172	0.02%
2021/12/29	0	287.50	0	289.00	287.00	0	4,166	0.00%
2021/12/28	0	287.00	0	289.13	287.50	0	4,165	0.00%
2021/12/27	0	283.08	0	0.00	280.50	0	4,155	0.00%
2021/12/24	0	290.67	0	292.17	287.00	0	4,150	0.00%
2021/12/23	0	0.00	0	291.50	291.00	0	4,139	0.00%
2021/12/22	0	0.00	0	288.50	285.00	0	4,134	0.00%
2021/12/21	1	285.92	1	285.02	287.00	0	4,126	0.00%
2021/12/20	2	284.79	1	293.00	284.00	1	4,100	0.03%
2021/12/17	1.1	295.39	1.2	293.30	291.50	-0.2	4,099	0.00%
2021/12/16	0.1	289.43	0	292.50	288.50	0.1	4,111	0.00%
2021/12/15	0	288.50	0.1	289.40	288.50	0	4,132	0.00%
2021/12/14	3.6	283.51	1	304.01	285.00	2.6	4,111	0.06%
2021/12/13	1	309.50	1.1	301.52	301.50	-0.1	4,023	0.00%
2021/12/10	1	303.90	1.1	300.79	302.00	0	4,003	0.00%
2021/12/09	0	298.56	0.1	300.00	297.50	0	3,954	0.00%
2021/12/08	1	300.58	1.2	308.07	300.50	-0.1	3,946	0.00%
2021/12/07	2.3	294.38	3	296.83	295.00	-0.7	3,877	-0.02%
2021/12/06	2	300.25	1.1	297.39	296.50	0.9	3,858	0.02%
2021/12/03	0.1	289.28	0.2	290.17	291.00	-0.1	3,806	0.00%
2021/12/02	0.1	288.90	0	0.00	289.50	0.1	3,796	0.00%
2021/12/01	2.2	291.00	1	290.09	289.00	1.1	3,773	0.03%
2021/11/30	0	283.00	0.1	297.50	297.50	-0.1	3,724	0.00%
2021/11/29	2.2	286.11	2	279.76	275.50	0.2	3,654	0.01%
2021/11/26	9.2	307.37	11.5	305.43	306.00	-2.3	3,511	-0.07%
2021/11/25	11.7	318.01	12.1	305.27	298.00	-0.4	3,390	-0.01%
2021/11/24	1.9	316.87	0.3	315.68	326.50	1.6	3,206	0.05%
2021/11/23	4.7	309.14	5.2	308.86	297.00	-0.5	3,159	-0.01%
2021/11/22	1.7	298.07	2.3	300.33	299.50	-0.7	3,066	-0.02%
2021/11/19	0.1	281.90	0.3	283.49	283.00	-0.2	2,965	-0.01%
2021/11/18	0.1	281.00	3.3	275.96	282.50	-3.2	2,880	-0.11%
2021/11/17	0	255.00	0	0.00	257.00	0	2,743	0.00%
2021/11/16	0	255.50	1	252.15	252.00	-1	2,732	-0.04%
2021/11/15	0.2	255.33	20.1	255.00	256.00	-19.9	2,735	-0.73%
2021/11/12	21.1	255.30	0.2	255.81	256.50	20.9	2,734	0.76%
2021/11/11	2.1	245.37	0	0.00	245.50	2.1	2,711	0.08%
2021/11/10	2.2	251.94	22.1	255.66	250.00	-20	2,702	-0.74%
2021/11/09	20.1	253.45	0.1	246.21	254.00	20	2,700	0.74%
2021/11/08	1	242.04	0.1	251.08	244.50	1	2,702	0.04%
2021/11/05	0.5	243.78	1	244.50	241.00	-0.6	2,675	-0.02%
2021/11/04	1.5	241.20	1	237.50	243.00	0.5	2,653	0.02%
2021/11/03	4.8	250.35	2	251.50	250.00	2.8	2,616	0.11%
2021/11/02	0	0.00	1	271.50	277.50	-1	2,491	-0.04%
2021/11/01	0	260.00	0.3	266.34	262.00	-0.3	2,498	-0.01%
2021/10/29	1	266.46	20	266.00	262.00	-19	2,496	-0.76%
2021/10/28	20	269.50	7	263.50	269.50	13	2,483	0.52%
2021/10/27	1.2	250.57	6	250.75	245.00	-4.8	2,437	-0.20%
2021/10/26	0.2	263.47	0	0.00	262.00	0.2	2,422	0.01%
2021/10/25	0.1	263.50	3	262.67	266.00	-2.9	2,451	-0.12%
2021/10/21	2	259.25	2.5	253.98	255.00	-0.5	2,459	-0.02%
2021/10/20	0	0.00	5	251.00	255.00	-5	2,418	-0.21%
2021/10/19	3	235.31	8	235.87	239.00	-5	2,374	-0.21%
2021/10/18	18	226.94	38.1	221.83	233.00	-20.1	2,220	-0.90%
2021/10/15	16.1	214.22	1.1	210.71	214.50	15	2,027	0.74%
2021/10/14	0	0.00	2.2	196.18	197.00	-2.2	1,915	-0.11%
2021/10/13	1	177.50	1	179.00	179.50	0	1,813	0.00%
2021/10/12	1.1	176.59	2	182.25	180.50	-0.9	1,802	-0.05%
2021/10/08	2.1	167.26	1	168.50	168.50	1.1	1,733	0.06%
2021/10/07	1	168.50	0.1	169.00	167.50	0.9	1,747	0.05%
2021/10/06	0.1	167.71	0	0.00	166.00	0.1	1,734	0.00%
2021/10/05	0.1	172.92	0	0.00	172.00	0.1	1,741	0.01%
2021/10/04	1.1	182.76	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	0.1	183.93	0.1	184.00	183.00	0	1,741	0.00%
2021/09/29	10	186.00	0	187.00	185.00	10	1,788	0.56%
2021/09/28	0	190.83	0	0.00	189.50	0	1,813	0.00%
2021/09/27	0	191.25	0	0.00	190.00	0	1,844	0.00%
2021/09/24	0	191.75	0	0.00	191.00	0	1,904	0.00%
2021/09/23	0	193.50	0.2	193.53	192.50	-0.2	1,957	-0.01%
2021/09/22	0.1	185.00	0	0.00	184.50	0.1	1,946	0.00%
2021/09/16	1	185.47	1	183.50	183.50	0	1,971	0.00%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/14	2.1	189.18	1	186.00	186.00	1.1	1,994	0.06%
2021/09/13	2.1	191.45	1	189.50	189.50	1.1	2,017	0.05%
2021/09/10	0	190.50	0	0.00	190.00	0	2,025	0.00%
2021/09/09	0.1	191.00	0	0.00	191.00	0.1	2,061	0.01%
2021/09/08	0	0.00	1	193.00	190.50	-1	2,066	-0.05%
2021/09/07	1	196.50	0	0.00	195.00	1	2,076	0.05%
2021/09/03	0	192.00	1	192.00	191.50	-1	2,220	-0.04%
2021/09/02	0	191.75	0	0.00	191.00	0	2,325	0.00%
2021/09/01	0	194.00	0	0.00	193.00	0	2,442	0.00%
2021/08/30	0	192.50	0	0.00	191.00	0	2,448	0.00%
2021/08/27	2	200.50	0	0.00	195.50	2	2,478	0.08%
2021/08/23	0	183.50	0	0.00	183.00	0	2,384	0.00%
2021/08/20	1	184.48	0	0.00	183.50	1	2,403	0.04%
2021/08/19	0	184.50	0	0.00	185.00	0	2,507	0.00%
2021/08/18	0	188.75	0	0.00	189.00	0	2,548	0.00%
2021/08/17	0.1	194.46	1	193.00	190.00	-0.9	2,560	-0.03%
2021/08/16	0.3	191.00	0	0.00	190.00	0.3	2,568	0.01%
2021/08/13	0	0.00	0.4	194.58	195.00	-0.4	2,607	-0.01%
2021/08/11	0.1	187.00	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	0.1	189.30	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	0.1	194.17	0	0.00	191.00	0.1	2,839	0.00%
2021/08/06	5	203.49	0	0.00	201.00	5	2,891	0.17%
2021/08/04	1.5	197.17	0	0.00	196.00	1.5	3,147	0.05%
2021/08/02	0	193.50	0	0.00	195.00	0	3,261	0.00%
2021/07/29	0.1	193.00	0	0.00	193.00	0.1	3,319	0.00%
2021/07/28	0.1	184.62	1.2	181.92	179.50	-1.1	3,294	-0.03%
2021/07/27	2.1	188.90	0	0.00	185.00	2.1	3,317	0.06%
2021/07/26	5	194.50	0	0.00	192.50	5	3,381	0.15%
2021/07/23	0	0.00	0	197.00	196.00	0	3,441	0.00%
2021/07/22	6	197.66	0	0.00	195.50	6	3,532	0.17%
2021/07/21	1.2	200.53	2.1	198.63	197.00	-0.9	3,559	-0.03%
2021/07/20	1.1	207.59	2	202.50	201.50	-0.9	3,588	-0.02%
2021/07/19	0	203.67	0	0.00	203.00	0	3,582	0.00%
2021/07/16	0	204.50	0	0.00	204.50	0	3,616	0.00%
2021/07/15	0	206.50	0	0.00	206.50	0	3,641	0.00%
2021/07/14	0.1	202.67	5	200.50	203.50	-4.9	3,670	-0.13%
2021/07/13	1.1	206.10	4	207.25	203.50	-2.9	3,681	-0.08%
2021/07/12	0	208.00	2.1	208.00	209.00	-2.1	3,690	-0.06%
2021/07/09	2.1	209.50	2	209.25	207.50	0.1	3,683	0.00%
2021/07/08	0	209.50	1	209.00	209.00	-1	3,712	-0.03%
2021/07/07	0.1	210.71	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	0.2	214.83	4	211.00	211.00	-3.8	3,739	-0.10%
2021/07/05	0	222.00	0	0.00	219.00	0	3,756	0.00%
2021/07/02	0.1	228.00	0	0.00	225.00	0.1	3,753	0.00%
2021/07/01	0.1	230.25	0.1	233.50	227.50	0	3,753	0.00%
2021/06/29	0.5	219.00	0	0.00	219.00	0.5	3,729	0.01%
2021/06/28	1	219.00	0	220.50	221.00	1	3,759	0.03%
2021/06/25	0.1	211.75	0	0.00	211.00	0.1	3,815	0.00%
2021/06/24	0	211.50	0	0.00	210.50	0	3,996	0.00%
2021/06/22	0	207.50	0	0.00	207.00	0	4,001	0.00%
2021/06/21	0.1	214.68	0	0.00	212.00	0.1	4,031	0.00%
2021/06/18	0.1	221.00	1	220.01	221.00	-1	4,037	-0.02%
2021/06/17	0	219.00	0	0.00	218.00	0	4,021	0.00%
2021/06/16	1.1	218.67	2	220.25	219.50	-0.9	4,050	-0.02%
2021/06/15	1	221.85	0	217.50	221.50	1	4,063	0.02%
2021/06/11	2.1	234.62	6.5	227.24	222.50	-4.4	4,046	-0.11%
2021/06/10	2.1	225.62	3.4	218.90	232.50	-1.2	3,944	-0.03%
2021/06/09	2	211.50	0	0.00	211.50	2	3,939	0.05%
2021/06/08	0.6	204.02	0	0.00	203.00	0.6	3,827	0.01%
2021/06/07	5.2	205.60	0	0.00	203.00	5.2	3,828	0.13%
2021/06/04	1.1	211.89	1	206.50	206.00	0.1	3,813	0.00%
2021/06/03	0.1	205.25	1	204.50	204.50	-0.9	3,764	-0.02%
2021/06/02	0.2	205.67	0	0.00	205.00	0.2	3,770	0.00%
2021/06/01	0.1	206.00	1	206.50	206.50	-0.9	3,770	-0.03%
2021/05/31	0.8	203.69	0	0.00	204.50	0.8	3,762	0.02%
2021/05/28	1.1	205.70	2	207.00	207.00	-0.9	3,764	-0.02%
2021/05/27	0	209.67	0	0.00	207.00	0	3,787	0.00%
2021/05/25	0	202.88	0	0.00	202.50	0	4,135	0.00%
2021/05/24	0	203.50	0	0.00	204.00	0	4,305	0.00%
2021/05/21	0.1	202.50	0.1	206.00	205.50	0.1	4,611	0.00%
2021/05/20	0	199.00	0	0.00	199.00	0	4,576	0.00%
2021/05/19	0.3	202.50	0	0.00	201.50	0.3	4,638	0.01%
2021/05/18	2.1	202.25	0	0.00	208.00	2.1	4,650	0.05%
2021/05/17	1.1	211.92	6	203.83	196.00	-4.9	4,676	-0.11%
2021/05/14	5.1	220.56	1	222.00	216.50	4.1	4,659	0.09%
2021/05/13	1.1	229.32	1	233.00	218.00	0.1	4,622	0.00%
2021/05/12	7.2	231.49	6	232.25	221.50	1.2	4,591	0.03%
2021/05/11	2.2	228.44	1	228.00	225.50	1.2	4,442	0.03%
2021/05/10	0.2	232.40	1	230.50	229.50	-0.9	4,431	-0.02%
2021/05/07	1.1	221.15	1	228.00	235.00	0.1	4,396	0.00%
2021/05/06	0.2	216.43	0	0.00	214.00	0.2	4,359	0.00%
2021/05/05	1	222.42	0	221.00	219.00	1	4,368	0.02%
2021/05/04	2.2	219.53	2	229.00	220.00	0.2	4,385	0.01%
2021/05/03	2.1	233.26	1	236.90	232.50	1	4,357	0.02%
2021/04/29	1	239.88	1	230.53	236.00	0	4,298	0.00%
2021/04/28	1	227.46	1	228.46	225.50	0	4,273	0.00%
2021/04/26	0.2	213.78	4	219.50	214.00	-3.8	4,207	-0.09%
2021/04/23	1.2	220.44	3.2	223.50	218.50	-2	4,268	-0.05%
2021/04/22	3.3	234.96	0.1	228.50	227.00	3.2	4,327	0.07%
2021/04/21	4	239.63	0	0.00	235.50	4	4,405	0.09%
2021/04/20	1	238.50	1	235.00	234.50	0	4,460	0.00%
2021/04/19	0	238.00	0	0.00	234.50	0	4,516	0.00%
2021/04/16	0.2	241.83	0	241.50	241.50	0.1	4,537	0.00%
2021/04/15	1.4	243.22	0	242.50	241.00	1.3	4,547	0.03%
2021/04/14	3.2	243.61	1	242.00	242.00	2.2	4,573	0.05%
2021/04/13	3.1	253.28	2	250.00	250.00	1	4,562	0.02%
2021/04/12	5.1	252.32	2	255.75	254.00	3.1	4,570	0.07%
2021/04/09	2.4	257.14	2	256.00	253.00	0.4	4,603	0.01%
2021/04/08	1.2	252.56	5	253.60	252.00	-3.8	4,658	-0.08%
2021/04/07	3.2	261.59	2.8	259.43	258.00	0.4	4,685	0.01%
2021/04/06	8.3	259.35	3.7	263.32	259.00	4.6	4,743	0.10%
2021/04/01	2.3	268.50	1	268.99	267.00	1.2	4,772	0.03%
2021/03/31	1.1	274.89	1	264.50	264.50	0.1	4,761	0.00%
2021/03/30	7.1	274.01	2	276.98	273.00	5.1	4,714	0.11%
2021/03/29	4.1	273.45	4.1	271.28	277.00	0	4,642	0.00%
2021/03/26	0.2	253.17	0	0.00	252.50	0.2	4,518	0.00%
2021/03/25	0.1	250.75	1.1	256.66	250.00	-1	4,553	-0.02%
2021/03/24	2.1	253.01	2	261.25	253.50	0.1	4,589	0.00%
2021/03/23	3	256.33	3.1	249.68	250.00	0	4,732	0.00%
2021/03/22	0.1	248.00	0	0.00	246.50	0.1	4,817	0.00%
2021/03/19	2.4	249.46	2	259.00	251.50	0.4	4,854	0.01%
2021/03/18	2.2	263.31	1	262.00	258.00	1.2	4,961	0.02%
2021/03/17	2	259.00	2	262.50	258.00	0	5,052	0.00%
2021/03/16	3.2	261.83	17	265.65	261.50	-13.8	5,156	-0.27%
2021/03/15	1	267.50	16	277.44	262.00	-15	5,168	-0.29%
2021/03/12	15	261.00	0	0.00	261.00	15	5,193	0.29%
2021/03/11	6	262.00	1	261.50	263.00	5	5,235	0.10%
2021/03/10	0.1	252.00	0	0.00	252.00	0.1	5,273	0.00%
2021/03/09	0	252.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0.1	251.50	0	0.00	250.00	0.1	5,368	0.00%
2021/03/05	9.1	260.45	0	0.00	265.00	9.1	5,415	0.17%
2021/03/03	0	0.00	2	254.00	255.50	-2	5,817	-0.03%
2021/03/02	1.1	248.59	0.1	246.62	245.00	1	5,826	0.02%
2021/02/26	1	262.00	0	0.00	260.50	1	5,814	0.02%
2021/02/25	10.1	296.40	7	293.14	270.00	3.1	5,776	0.05%
2021/02/24	3	281.67	6	271.83	288.00	-3	5,346	-0.06%
2021/02/23	12.1	266.56	14.1	265.32	262.00	-2	5,197	-0.04%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	5	223.10	5	217.08	231.00	0	5,022	0.00%
2021/02/18	2	209.25	2	213.50	210.00	0	5,008	0.00%
2021/02/17	7.1	210.57	8	216.13	208.00	-1	5,015	-0.02%
2021/02/05	7.1	207.39	8.1	208.74	220.00	-1	4,968	-0.02%
2021/02/04	1	198.50	1	201.00	200.00	0	4,978	0.00%
2021/02/03	2	200.25	1	198.00	198.50	1	5,008	0.02%
2021/02/02	1	190.50	6	187.33	198.00	-5	5,037	-0.10%
2021/02/01	0	189.50	0	0.00	184.50	0	5,057	0.00%
2021/01/29	1.1	184.55	1	187.50	184.50	0.1	5,043	0.00%
2021/01/28	0.2	195.00	0	0.00	192.50	0.2	5,091	0.00%
2021/01/27	4.1	195.76	4	195.25	195.00	0.1	5,163	0.00%
2021/01/26	3.3	198.54	1	202.50	195.00	2.3	5,186	0.04%
2021/01/25	0.1	203.00	0	0.00	203.00	0.1	5,185	0.00%
2021/01/22	0.1	207.50	0	0.00	207.00	0.1	5,215	0.00%
2021/01/21	0	214.50	0	207.00	213.50	0	5,289	0.00%
2021/01/20	7	207.21	1.1	208.50	207.00	6	5,496	0.11%
2021/01/19	2	206.50	5.2	207.46	206.00	-3.2	5,514	-0.06%
2021/01/18	2	207.50	3.1	210.86	210.00	-1.1	5,560	-0.02%
2021/01/15	1	199.50	1.1	198.02	199.00	-0.1	5,503	0.00%
2021/01/14	2.1	193.84	5.1	195.92	189.00	-2.9	5,417	-0.05%
2021/01/13	2.1	203.72	4	210.25	202.00	-2	5,323	-0.04%
2021/01/12	3	217.67	1.7	216.74	213.50	1.3	5,269	0.02%
2021/01/11	1.1	212.54	0	0.00	212.50	1.1	5,204	0.02%
2021/01/08	0.1	223.00	0	0.00	222.50	0.1	5,218	0.00%
2021/01/07	0.2	225.23	2	223.75	225.00	-1.9	5,228	-0.04%
2021/01/06	2.2	228.18	0	0.00	225.50	2.2	5,209	0.04%
2021/01/05	0	0.00	5	230.80	230.50	-5	5,220	-0.10%
2021/01/04	2.1	236.45	1	229.50	229.00	1.1	5,227	0.02%
2020/12/31	1.1	249.92	1	255.00	241.00	0.1	5,212	0.00%
2020/12/30	1	240.50	2	245.73	246.50	-1	5,118	-0.02%
2020/12/29	2	248.00	3	252.17	242.00	-1	5,073	-0.02%
2020/12/28	1	241.00	0	0.00	244.50	1	5,001	0.02%
2020/12/25	1	230.00	3.4	232.16	231.00	-2.4	4,950	-0.05%
2020/12/24	1	227.99	0	0.00	226.00	1	4,948	0.02%
2020/12/23	1	233.00	0	0.00	233.00	1	4,959	0.02%
2020/12/22	3.2	235.44	3	236.83	237.00	0.2	4,986	0.00%
2020/12/21	1	230.00	0	0.00	233.50	1	4,990	0.02%
2020/12/18	3	244.17	2	238.50	238.50	1	4,982	0.02%
2020/12/17	4.2	251.60	3.1	251.81	240.50	1.1	5,021	0.02%
2020/12/16	0	0.00	3	236.83	248.50	-3	4,909	-0.06%
2020/12/15	1	226.00	1	225.00	226.00	0	5,047	0.00%
2020/12/14	3	243.00	2	248.49	238.50	1	5,032	0.02%
2020/12/11	2.1	226.20	2	228.25	237.50	0.1	4,937	0.00%
2020/12/10	2.1	222.80	9	222.94	216.00	-6.9	4,882	-0.14%
2020/12/09	1.1	237.09	2	235.00	234.50	-0.9	4,796	-0.02%
2020/12/08	3.8	242.09	7.7	244.26	236.00	-3.9	4,776	-0.08%
2020/12/07	2.1	258.54	1	257.00	255.50	1.1	4,665	0.02%
2020/12/04	2.1	262.98	2	263.50	266.00	0.1	4,665	0.00%
2020/12/03	3	264.50	1	262.50	260.00	2	4,726	0.04%
2020/12/02	2	267.80	3.2	271.25	267.50	-1.2	4,730	-0.02%
2020/12/01	1.1	279.45	1	275.50	274.00	0.1	4,747	0.00%
2020/11/30	2	294.75	1	291.50	286.00	1	4,774	0.02%
2020/11/27	5	288.90	3	289.34	292.00	2	4,452	0.04%
2020/11/25	3	279.33	2.3	280.70	276.00	0.7	4,446	0.02%
2020/11/24	0	0.00	2	276.25	274.50	-2	4,451	-0.04%
2020/11/23	1	278.00	2	277.75	277.50	-1	4,506	-0.02%
2020/11/20	0.1	276.83	1	277.49	274.00	-0.9	4,575	-0.02%
2020/11/19	1	294.00	4	283.00	280.50	-3	4,582	-0.07%
2020/11/18	3	280.33	1.2	285.67	287.00	1.8	4,550	0.04%
2020/11/17	3.1	273.23	4	271.50	277.00	-0.9	4,617	-0.02%
2020/11/16	0	0.00	1	262.00	265.00	-1	4,598	-0.02%
2020/11/13	2	266.25	2	268.00	268.50	0	4,623	0.00%
2020/11/12	1.3	262.35	1	275.50	264.50	0.3	4,625	0.01%
2020/11/11	2	277.75	1	277.00	279.00	1	4,559	0.02%
2020/11/10	2.2	277.74	2	279.75	272.00	0.2	4,573	0.00%
2020/11/09	1.3	285.00	3	295.83	285.00	-1.7	4,571	-0.04%
2020/11/06	0	0.00	3	295.67	296.00	-3	4,622	-0.06%
2020/11/05	3	297.67	1	294.50	292.00	2	4,673	0.04%
2020/11/04	4.2	284.66	3	284.17	290.00	1.2	4,689	0.03%
2020/11/03	2	286.00	2	288.25	280.50	0	4,660	0.00%
2020/11/02	4.1	292.83	2	292.50	288.00	2.1	4,729	0.04%
2020/10/30	3	294.67	3	292.33	293.00	0	4,734	0.00%
2020/10/29	7	293.36	2	293.75	298.00	5	4,709	0.11%
2020/10/28	10.1	307.17	1	308.00	297.00	9.1	4,687	0.19%
2020/10/27	0.1	323.00	0	0.00	324.50	0.1	4,428	0.00%
2020/10/26	1.1	329.95	0	0.00	320.00	1.1	4,371	0.03%
2020/10/23	1.1	347.80	2	348.75	343.00	-0.9	4,393	-0.02%
2020/10/22	0	0.00	1	344.50	343.00	-1	4,372	-0.02%
2020/10/21	0.1	348.00	0	0.00	347.50	0.1	4,380	0.00%
2020/10/20	2	349.51	1	351.50	351.00	1	4,380	0.02%
2020/10/19	0	345.50	0	0.00	345.00	0	4,444	0.00%
2020/10/16	1	342.00	3	348.17	344.00	-2	4,431	-0.05%
2020/10/15	0.1	339.00	1	342.50	338.00	-0.9	4,524	-0.02%
2020/10/14	1.1	354.12	2	350.75	345.50	-1	4,524	-0.02%
2020/10/13	1	351.98	3	347.83	350.50	-2	4,548	-0.04%
2020/10/12	1	353.46	2	353.00	349.00	-1	4,651	-0.02%
2020/10/08	2	351.25	1.1	341.98	349.50	0.9	4,628	0.02%
2020/10/07	2.2	342.41	6	340.00	338.50	-3.8	4,573	-0.08%
2020/10/06	5.2	344.73	2	343.75	342.00	3.2	4,568	0.07%
2020/10/05	0.1	344.00	1	339.00	344.00	-1	4,614	-0.02%
2020/09/30	2.3	337.65	2	339.25	342.00	0.3	4,623	0.01%
2020/09/29	3.1	333.27	1	331.50	331.00	2.1	4,614	0.05%
2020/09/28	3.1	355.44	1	349.50	343.50	2.1	4,689	0.04%
2020/09/25	0.2	358.00	4	347.63	357.00	-3.8	4,718	-0.08%
2020/09/24	7.1	333.95	0	0.00	345.50	7.1	4,785	0.15%
2020/09/23	1.1	338.95	1	337.50	336.00	0.1	4,796	0.00%
2020/09/22	1.1	336.42	7	344.00	333.00	-5.9	4,843	-0.12%
2020/09/21	2.1	369.99	3	361.67	359.50	-1	4,758	-0.02%
2020/09/18	4	353.75	4	356.38	367.00	0	4,698	0.00%
2020/09/17	3.1	331.06	2.2	329.95	334.50	0.9	4,477	0.02%
2020/09/16	0	0.00	4	328.25	324.50	-4	4,464	-0.09%
2020/09/15	2	320.50	2	325.51	328.50	0	4,437	0.00%
2020/09/14	0.1	312.50	1	308.00	312.50	-1	4,488	-0.02%
2020/09/11	1	303.50	1	305.50	306.00	0	4,440	0.00%
2020/09/10	0.1	301.50	3	304.33	301.50	-3	4,397	-0.07%
2020/09/09	2	302.50	3	300.00	302.00	-1	4,361	-0.02%
2020/09/08	6.1	284.18	8	288.25	309.50	-1.9	4,352	-0.04%
2020/09/07	1.1	287.27	10	292.50	283.50	-8.9	4,376	-0.20%
2020/09/04	3.2	297.06	1	290.00	300.00	2.2	4,377	0.05%
2020/09/03	10	311.15	2	306.00	306.00	8	4,422	0.18%
2020/09/02	3	334.00	1	337.50	329.50	2	4,374	0.05%
2020/09/01	2.1	335.02	0	0.00	330.00	2.1	4,360	0.05%
2020/08/31	8	330.38	11	329.64	339.50	-3	4,326	-0.07%
2020/08/28	3.1	323.77	2	323.25	322.00	1.1	4,298	0.03%
2020/08/26	15	309.83	3	328.67	330.00	12	4,227	0.28%
2020/08/25	0.1	303.00	6	297.83	303.00	-5.9	4,205	-0.14%
2020/08/24	2	302.00	8	295.13	299.00	-6	4,188	-0.14%
2020/08/21	8	294.69	3	289.17	293.50	5	4,166	0.12%
2020/08/20	1	348.00	2	346.00	303.00	-1	4,068	-0.02%
2020/08/19	6	324.84	3	329.17	336.50	3	4,045	0.07%
2020/08/18	2.6	298.00	1	298.00	306.50	1.6	4,028	0.04%
2020/08/17	1	280.02	2	276.25	280.00	-1	3,992	-0.02%
2020/08/14	7	277.29	0	0.00	275.00	7	4,238	0.17%
2020/08/13	4.2	271.19	2	266.00	269.50	2.2	4,159	0.05%
2020/08/12	3.2	267.25	5	266.40	278.50	-1.8	4,053	-0.04%
2020/08/11	5	251.50	1	245.00	253.50	4	3,946	0.10%
2020/08/10	3.2	236.03	3	235.67	246.50	0.2	3,898	0.01%
2020/08/07	3	226.17	7	221.36	224.50	-4	3,870	-0.10%
2020/08/06	14	233.37	6	231.67	221.00	8	3,827	0.21%
2020/08/05	4	227.38	0	0.00	226.50	4	3,743	0.11%
2020/08/04	0	0.00	1	212.00	213.50	-1	3,744	-0.03%
2020/08/03	3	203.50	2	203.50	203.50	1	3,756	0.03%
2020/07/29	1	153.50	7	159.08	153.50	-6	3,833	-0.16%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	210.00	0	0.00	210.00	1	3,743	0.03%
2020/07/23	2	216.50	6	197.75	224.50	-4	3,790	-0.11%
2020/07/22	5	213.50	1	213.50	213.50	4	3,843	0.10%
2020/07/21	7	207.86	17	195.26	194.50	-10	3,912	-0.26%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/16	8	295.50	7.1	272.81	266.50	1	4,085	0.02%
2020/07/15	0	0.00	16	296.00	296.00	-16	3,937	-0.41%
2020/07/13	4	364.50	5	364.50	364.50	-1	3,934	-0.03%
2020/07/10	13	409.61	0	0.00	405.00	13	3,946	0.33%
2020/07/09	5	460.59	0	0.00	450.00	5	3,890	0.13%
2020/07/08	4	432.75	1	433.50	433.50	3	3,868	0.08%
2020/07/07	14	386.29	7	386.71	394.50	7	3,871	0.18%
2020/07/06	16	344.75	5	343.00	359.00	11	3,749	0.29%
2020/07/03	21	319.43	8	321.56	326.50	13	3,679	0.35%
2020/07/02	7	289.57	9	288.50	297.00	-2	3,538	-0.06%
2020/07/01	8	268.00	6	267.83	270.00	2	3,447	0.06%
2020/06/29	2	228.00	1	242.00	241.50	1	3,333	0.03%
2020/06/24	3.3	226.79	0	0.00	228.00	3.3	3,300	0.10%
2020/06/23	2.3	237.39	1	234.00	240.00	1.3	3,276	0.04%
2020/06/22	2.2	268.32	0	259.00	260.00	2.2	3,249	0.07%
2020/06/19	11.5	250.30	0	0.00	251.00	11.5	3,215	0.36%
2020/06/18	2	228.50	0	0.00	228.50	2	3,092	0.06%
2020/06/12	4	172.50	5	172.50	172.50	-1	3,126	-0.03%
2020/06/11	4	210.25	10	218.15	191.50	-6	3,080	-0.20%
2020/06/10	0	0.00	2	211.00	212.50	-2	2,963	-0.07%
2020/06/09	11	187.32	2	191.75	193.50	9	2,913	0.31%
2020/06/08	9	172.00	1	176.00	176.00	8	2,801	0.29%
2020/06/05	1	154.50	0	0.00	160.00	1	2,761	0.04%
2020/06/03	3	150.33	0	0.00	152.50	3	2,737	0.11%
2020/06/02	1	136.00	0.3	144.00	144.00	0.7	2,706	0.03%
2020/06/01	1.6	135.93	0	0.00	138.50	1.6	2,681	0.06%
2020/05/29	1.5	139.50	3	146.67	139.50	-1.5	2,654	-0.06%
2020/05/27	1	128.00	0.3	125.00	126.00	0.7	2,615	0.03%
2020/05/22	1	125.50	2	121.00	125.00	-1	2,545	-0.04%
2020/05/21	1	117.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	28	125.77	4	127.00	127.00	24	2,458	0.98%
2020/05/14	4	87.10	4	87.10	87.10	0	2,131	0.00%
2020/05/13	1	77.20	0	0.00	79.20	1	2,079	0.05%
2020/05/11	3	76.00	0	0.00	73.00	3	1,979	0.15%
2020/05/07	0	0.00	1	68.00	74.00	-1	1,891	-0.05%
2020/05/06	2	74.30	0	0.00	68.00	2	1,838	0.11%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/04/30	0	0.00	4	55.38	56.00	-4	1,682	-0.24%
2020/04/27	3	56.27	33	56.34	55.80	-30	1,583	-1.89%
2020/04/24	38	55.10	2	56.80	55.10	36	1,505	2.39%
2020/04/23	5	48.98	3.7	48.38	51.70	1.3	1,350	0.09%
2020/04/22	6	47.77	1	46.65	47.00	5	1,252	0.40%
2020/04/21	3	46.10	1	46.10	46.10	2	1,106	0.18%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/03/23	0	0.00	1	20.20	21.05	-1	760	-0.13%
2020/03/20	1	21.25	0	0.00	21.35	1	757	0.13%
2020/03/10	0	0.00	3	29.80	30.15	-3	715	-0.42%
2020/03/02	1	30.15	0	0.00	30.80	1	681	0.15%
2020/02/26	0	0.00	4	32.90	33.10	-4	607	-0.66%
2020/02/04	1	26.90	0	0.00	27.00	1	538	0.19%
2020/01/17	1	29.50	0	0.00	29.25	1	534	0.19%
2020/01/14	0	0.00	3	30.20	29.90	-3	530	-0.57%
2020/01/07	1	29.80	0	0.00	30.00	1	516	0.19%
2020/01/06	2	30.78	0	0.00	30.55	2	509	0.39%
2020/01/02	1	29.55	0	0.00	29.75	1	482	0.21%
2019/12/30	1	29.70	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.45	3	31.37	31.70	-2	453	-0.44%
2019/12/20	2	29.40	0	0.00	29.35	2	398	0.50%
2019/12/13	1	28.50	0	0.00	28.50	1	386	0.26%
2019/12/12	0.2	28.90	0	0.00	28.95	0.2	387	0.05%
2019/12/11	2	29.40	0	0.00	29.10	2	389	0.51%
2019/12/06	0	0.00	1	30.00	29.75	-1	387	-0.26%
2019/12/05	0	0.00	1	31.80	30.80	-1	375	-0.27%
2019/11/20	1	28.45	2	28.30	29.35	-1	324	-0.31%
2019/10/22	1	28.00	0	0.00	27.75	1	333	0.30%
2019/10/14	1	27.70	0	0.00	27.80	1	355	0.28%
2019/10/03	1	28.20	0	0.00	28.40	1	346	0.29%
2019/08/27	1	30.00	0	0.00	29.85	1	297	0.34%
2019/08/19	0	0.00	1	30.15	30.75	-1	252	-0.40%
2019/05/23	0	0.00	2	27.00	26.95	-2	407	-0.49%
2019/04/01	0	0.00	1	29.00	28.95	-1	560	-0.18%
2019/03/18	1	29.00	0	0.00	29.00	1	550	0.18%
2019/03/08	1	33.65	0	0.00	33.10	1	504	0.20%
2019/02/19	1	31.85	0	0.00	31.60	1	421	0.24%
2019/02/18	2	32.65	0	0.00	32.70	2	387	0.52%
2019/01/14	0.3	26.85	0	0.00	26.85	0.3	365	0.09%
2019/01/04	0.5	26.80	0	0.00	26.80	0.5	401	0.12%
2018/11/26	0	0.00	1	27.80	27.90	-1	757	-0.13%
2018/11/23	1	27.70	0	0.00	27.70	1	756	0.13%
2018/11/13	0.2	26.90	0	0.00	27.05	0.2	747	0.03%
2018/10/12	0	0.00	1	24.70	26.05	-1	655	-0.15%
2018/10/11	0	0.00	3	26.20	26.20	-3	652	-0.46%
2018/10/08	0	0.00	3	30.80	31.90	-3	578	-0.52%
2018/10/05	1	29.00	0	0.00	29.00	1	511	0.20%
2018/09/14	0	0.00	2	29.13	29.05	-2	538	-0.37%
2018/09/13	0	0.00	1	30.60	29.20	-1	531	-0.19%
2018/09/12	3	28.08	0	0.00	29.20	3	495	0.61%
2018/09/10	3	27.90	0	0.00	27.05	3	469	0.64%
2018/09/07	0	0.00	3	29.00	28.95	-3	447	-0.67%
2018/08/23	3	26.55	0	0.00	26.40	3	598	0.50%
2018/07/04	0	0.00	1	29.65	29.10	-1	2,132	-0.05%
2018/06/14	0	0.00	1	32.85	32.85	-1	2,338	-0.04%
2018/06/11	5	33.44	0	0.00	34.70	5	2,475	0.20%
2018/05/31	1	34.80	3	34.40	36.25	-2	2,534	-0.08%
2018/05/28	1	37.10	0	0.00	36.45	1	2,557	0.04%
2018/05/22	0	0.00	1	38.40	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	21	37.50	37.50	-21	2,476	-0.85%
2018/05/16	0	0.00	0.6	38.30	38.50	-0.6	2,429	-0.03%
2018/05/15	0	0.00	1	38.90	38.45	-1	2,403	-0.04%
2018/05/09	0	0.00	1	38.45	37.60	-1	2,226	-0.04%
2018/05/08	3	40.72	1	39.90	39.65	2	2,153	0.09%
2018/05/07	2	40.55	14	42.30	40.70	-12	2,087	-0.57%
2018/05/04	0	0.00	1	36.20	40.40	-1	1,959	-0.05%
2018/05/03	3	38.83	0	0.00	39.60	3	1,774	0.17%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/12	0	0.00	5	32.33	32.30	-5	1,235	-0.40%
2018/04/09	0	0.00	1	29.80	30.05	-1	1,055	-0.09%
2018/03/26	0	0.00	2	28.63	28.35	-2	921	-0.22%
2018/03/21	2	27.85	0	0.00	27.55	2	844	0.24%
2018/03/16	0	0.00	9	26.91	27.30	-9	748	-1.20%
2018/03/15	9	27.70	3	27.58	27.30	6	717	0.84%
2018/03/14	1	25.00	4	26.45	26.45	-3	634	-0.47%
2018/03/01	1	22.65	0	0.00	23.40	1	384	0.26%
2018/02/12	1	19.95	0	0.00	19.85	1	340	0.29%
2018/01/10	1	22.25	0	0.00	21.85	1	326	0.31%