藥華藥 (6446)-玉山-高雄券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
569
漲跌
▼2
漲幅
-0.35%
成交量
505張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

藥華藥 (6446)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/22	0	574.00	0	575.00	569.00	0	1,846	0.00%
2024/11/21	0	580.00	0	0.00	571.00	0	1,863	0.00%
2024/11/20	1.2	582.17	0	0.00	584.00	1.2	1,866	0.06%
2024/11/19	2.4	565.88	0.1	570.00	567.00	2.3	1,869	0.12%
2024/11/18	1	590.00	0	0.00	586.00	1	1,870	0.05%
2024/11/15	2.7	596.18	1	601.00	591.00	1.7	1,913	0.09%
2024/11/14	0	0.00	0.1	629.00	622.00	-0.1	1,958	-0.01%
2024/11/12	1	627.00	1	622.00	622.00	0	2,252	0.00%
2024/11/11	1.1	630.73	1	634.00	634.00	0.1	2,307	0.00%
2024/11/08	1	633.00	2	625.00	624.00	-1	2,365	-0.04%
2024/11/06	1.2	620.66	0	0.00	619.00	1.2	2,479	0.05%
2024/11/05	0	0.00	1.2	654.65	657.00	-1.2	2,504	-0.05%
2024/11/04	0	650.00	1.1	651.92	652.00	-1	2,598	-0.04%
2024/11/01	0	0.00	0	640.00	644.00	0	2,692	0.00%
2024/10/30	0.1	643.00	0	0.00	631.00	0.1	2,757	0.00%
2024/10/29	0	0.00	0.2	640.00	642.00	-0.2	2,834	-0.01%
2024/10/28	0.1	645.99	0	0.00	649.00	0.1	2,856	0.00%
2024/10/25	0	644.00	0.2	651.59	646.00	-0.2	2,922	-0.01%
2024/10/24	1	649.86	1	642.12	642.00	0	2,966	0.00%
2024/10/23	0.3	634.00	0.2	639.67	629.00	0.1	3,011	0.00%
2024/10/22	0.2	633.00	0	0.00	638.00	0.2	3,055	0.01%
2024/10/21	0	0.00	0.1	633.00	635.00	-0.1	3,155	0.00%
2024/10/18	0	0.00	1	637.83	624.00	-1	3,215	-0.03%
2024/10/17	1.1	613.22	1	614.00	614.00	0.1	3,313	0.00%
2024/10/16	3	622.00	0.1	623.00	618.00	2.9	3,396	0.09%
2024/10/15	3	632.01	0	0.00	633.00	3	3,418	0.09%
2024/10/14	0.1	615.62	0.1	616.79	631.00	0	3,513	0.00%
2024/10/11	0	0.00	1	627.03	627.00	-1	3,542	-0.03%
2024/10/09	1.1	634.97	0	0.00	625.00	1.1	3,563	0.03%
2024/10/08	0	0.00	0.1	640.00	642.00	-0.1	3,578	0.00%
2024/10/07	1.2	623.92	0.1	626.00	627.00	1.1	3,586	0.03%
2024/10/04	0	638.00	1	637.00	638.00	-1	3,646	-0.03%
2024/10/01	1.1	641.00	0	0.00	643.00	1.1	3,674	0.03%
2024/09/30	2.1	647.44	20	645.70	636.00	-17.9	3,787	-0.47%
2024/09/27	2.1	631.44	5	628.00	632.00	-2.9	3,794	-0.08%
2024/09/26	2.4	634.01	34	634.47	635.00	-31.6	3,808	-0.83%
2024/09/25	1.1	651.28	13	653.00	648.00	-11.9	3,858	-0.31%
2024/09/24	50	654.78	23.3	681.12	647.00	26.7	3,915	0.68%
2024/09/23	47.1	699.79	0	0.00	697.00	47.1	3,953	1.19%
2024/09/20	1.3	731.00	0.1	722.82	734.00	1.2	4,001	0.03%
2024/09/19	0	723.00	0	721.00	725.00	0	3,917	0.00%
2024/09/18	0	0.00	2.1	702.90	702.00	-2.1	3,932	-0.05%
2024/09/16	0	0.00	3	693.00	698.00	-3	3,991	-0.08%
2024/09/12	0	0.00	0.1	691.91	694.00	-0.1	4,011	0.00%
2024/09/10	1	687.83	0	692.00	684.00	1	4,069	0.03%
2024/09/09	3.2	682.17	2.2	695.40	683.00	1.1	4,072	0.03%
2024/09/06	1	676.00	1.1	690.91	690.00	-0.1	4,073	0.00%
2024/09/05	2.3	678.57	0	0.00	674.00	2.3	4,113	0.06%
2024/09/04	2.1	671.62	1	669.00	670.00	1.1	4,188	0.03%
2024/09/03	0.1	688.00	0	686.00	681.00	0.1	4,245	0.00%
2024/09/02	10	683.31	8.1	691.23	691.00	2	4,365	0.04%
2024/08/30	1	715.90	1	702.93	699.00	0	4,411	0.00%
2024/08/29	0	0.00	0	713.00	710.00	0	4,390	0.00%
2024/08/28	3	722.00	5.6	719.68	713.00	-2.6	4,360	-0.06%
2024/08/27	1	704.00	1.1	699.00	701.00	-0.1	4,323	0.00%
2024/08/26	0	0.00	1	698.00	697.00	-1	4,309	-0.02%
2024/08/23	1	685.01	1.4	688.30	687.00	-0.4	4,302	-0.01%
2024/08/22	0	692.00	0	0.00	695.00	0	4,288	0.00%
2024/08/21	0	0.00	1	698.00	695.00	-1	4,283	-0.02%
2024/08/20	0	689.16	1.2	691.90	698.00	-1.2	4,266	-0.03%
2024/08/19	3.2	691.74	3.1	692.18	682.00	0.2	4,240	0.00%
2024/08/16	8.3	689.02	5	695.80	691.00	3.3	4,232	0.08%
2024/08/15	2.1	688.61	5	692.60	705.00	-3	4,231	-0.07%
2024/08/14	6.7	695.51	10.1	689.52	661.00	-3.5	4,204	-0.08%
2024/08/13	3.1	720.22	2	725.94	730.00	1.1	4,251	0.03%
2024/08/12	3.2	699.31	3.2	707.53	708.00	0	4,302	0.00%
2024/08/09	2	686.50	2.1	689.86	688.00	-0.1	4,307	0.00%
2024/08/08	2.4	675.09	2	665.00	661.00	0.4	4,324	0.01%
2024/08/07	5	659.04	4.1	671.33	670.00	1	4,260	0.02%
2024/08/06	2	629.94	6.3	628.45	630.00	-4.3	4,186	-0.10%
2024/08/05	6.4	609.38	9.1	607.64	606.00	-2.7	4,088	-0.07%
2024/08/02	3.1	673.40	3	659.01	645.00	0.1	3,986	0.00%
2024/08/01	3.1	662.87	3	673.99	686.00	0.1	3,923	0.00%
2024/07/31	2.1	655.48	1	648.00	656.00	1.1	3,868	0.03%
2024/07/30	1	623.00	1	633.02	655.00	0	3,857	0.00%
2024/07/29	1	652.41	3	628.00	621.00	-2	3,800	-0.05%
2024/07/26	1.1	659.50	1.1	650.00	649.00	-0.1	3,745	0.00%
2024/07/23	2	633.01	4.5	651.02	658.00	-2.5	3,692	-0.07%
2024/07/22	4.1	635.73	2.1	633.98	624.00	2	3,646	0.06%
2024/07/19	3.1	652.83	2.1	654.51	648.00	1	3,555	0.03%
2024/07/18	2.3	657.69	5.6	650.34	645.00	-3.3	3,505	-0.10%
2024/07/17	0	632.00	3.1	641.60	645.00	-3.1	3,394	-0.09%
2024/07/16	0.2	608.00	0.2	607.06	605.00	0	3,310	0.00%
2024/07/15	0	615.00	5.4	611.66	610.00	-5.4	3,316	-0.16%
2024/07/12	1.1	589.55	3.2	594.31	593.00	-2.1	3,226	-0.07%
2024/07/11	1	585.00	1	580.00	584.00	0	3,180	0.00%
2024/07/10	3.1	570.74	4.1	575.04	578.00	-1	3,175	-0.03%
2024/07/09	3.1	578.57	6.2	573.29	570.00	-3.1	3,157	-0.10%
2024/07/08	6	585.00	8.1	589.73	577.00	-2	3,136	-0.07%
2024/07/05	2.2	569.36	2.2	566.16	567.00	0	3,044	0.00%
2024/07/04	14.3	549.24	3	559.67	554.00	11.3	3,011	0.38%
2024/07/03	4	580.96	4	578.00	578.00	0	2,901	0.00%
2024/07/02	3.5	580.58	2	575.98	573.00	1.4	2,877	0.05%
2024/07/01	6	582.34	12.3	582.85	582.00	-6.2	2,850	-0.22%
2024/06/28	5.1	550.89	9.3	559.85	560.00	-4.2	2,756	-0.15%
2024/06/27	16	552.50	12.1	546.87	544.00	4	2,682	0.15%
2024/06/26	18	519.56	25.1	528.52	543.00	-7.1	2,544	-0.28%
2024/06/25	2	498.25	2	494.50	494.50	0	2,433	0.00%
2024/06/24	13	493.31	5	493.10	494.00	8	2,410	0.33%
2024/06/21	5.2	490.86	4	496.50	482.50	1.2	2,372	0.05%
2024/06/20	5	490.80	6.3	489.01	491.00	-1.3	2,291	-0.06%
2024/06/19	6	491.75	6	488.75	486.00	0	2,272	0.00%
2024/06/18	8	494.75	7	493.72	493.00	1	2,246	0.04%
2024/06/17	7.3	493.82	9	487.28	487.50	-1.7	2,218	-0.08%
2024/06/14	11.5	487.62	2	482.25	482.00	9.5	2,184	0.43%
2024/06/13	6	488.58	2.1	490.84	488.00	3.9	2,159	0.18%
2024/06/12	2	490.25	3	492.67	486.00	-1	2,136	-0.05%
2024/06/11	4.1	488.65	2	483.99	481.00	2.1	2,079	0.10%
2024/06/07	3	477.83	2	481.00	484.00	1	2,003	0.05%
2024/06/06	7.5	472.86	9	462.83	456.00	-1.5	1,923	-0.08%
2024/06/05	1	445.00	3.5	449.20	467.50	-2.5	1,800	-0.14%
2024/06/04	0	0.00	1	436.00	430.00	-1	1,719	-0.06%
2024/06/03	0	0.00	0.9	424.00	427.50	-0.9	1,729	-0.05%
2024/05/31	1	418.00	0	0.00	417.00	1	1,757	0.06%
2024/05/30	0	0.00	1.1	422.45	419.00	-1.1	1,736	-0.06%
2024/05/29	0	0.00	0.2	426.16	425.50	-0.2	1,742	-0.01%
2024/05/28	2	428.00	0.5	425.20	428.00	1.5	1,748	0.09%
2024/05/27	5	428.90	0.2	425.75	424.00	4.8	1,785	0.27%
2024/05/24	0	422.64	0.3	423.26	424.00	-0.3	1,791	-0.01%
2024/05/23	0	0.00	0.2	417.48	417.00	-0.2	1,797	-0.01%
2024/05/22	0.2	411.50	2.4	404.26	406.50	-2.2	1,790	-0.12%
2024/05/21	3	434.83	2.2	429.88	430.00	0.8	1,751	0.05%
2024/05/20	3.2	411.88	11.3	413.90	418.00	-8.1	1,660	-0.49%
2024/05/17	15.2	405.76	18.5	410.71	408.50	-3.4	1,600	-0.21%
2024/05/16	3.1	370.03	15.6	383.60	388.00	-12.5	1,370	-0.91%
2024/05/15	4	353.00	4.6	355.01	353.00	-0.6	1,265	-0.04%
2024/05/14	0	328.00	6.5	336.61	346.50	-6.5	1,224	-0.53%
2024/05/13	0	0.00	2	317.25	319.50	-2	1,151	-0.17%
2024/05/10	0	0.00	0	312.50	312.50	0	1,158	0.00%
2024/05/09	0	0.00	3	312.67	310.50	-3	1,159	-0.26%
2024/05/07	0.3	317.00	0	0.00	315.50	0.3	1,167	0.03%
2024/05/06	1	318.50	1.1	318.05	315.00	-0.1	1,160	-0.01%
2024/05/02	0	0.00	0	301.00	299.50	0	1,123	0.00%
2024/04/29	0	295.50	1	295.00	296.00	-1	1,131	-0.09%
2024/04/26	2.3	287.63	0	0.00	285.50	2.3	1,120	0.21%
2024/04/24	0	0.00	6	297.00	300.00	-6	1,110	-0.54%
2024/04/23	1	289.00	0	0.00	287.50	1	1,119	0.09%
2024/04/22	3.1	292.05	1	288.00	288.00	2.1	1,120	0.19%
2024/04/19	9.3	291.14	2	287.50	285.50	7.3	1,108	0.66%
2024/04/18	8	299.81	0	0.00	302.00	8	1,069	0.75%
2024/04/17	3	308.00	0	0.00	307.00	3	1,063	0.28%
2024/04/16	6.3	306.55	4	302.50	303.50	2.3	1,071	0.21%
2024/04/15	4.2	317.05	3	313.67	314.00	1.2	1,073	0.11%
2024/04/12	5.2	319.19	0	0.00	320.50	5.2	1,103	0.47%
2024/04/11	2.5	325.10	0	0.00	323.00	2.5	1,110	0.23%
2024/04/09	0	0.00	1	331.00	326.00	-1	1,100	-0.09%
2024/04/08	0.2	328.00	4	329.13	325.00	-3.8	1,098	-0.35%
2024/04/03	6	323.00	0	0.00	323.00	6	1,089	0.55%
2024/04/02	0	0.00	1	328.50	329.00	-1	1,084	-0.09%
2024/03/29	0.1	322.25	0	0.00	322.00	0.1	1,075	0.01%
2024/03/28	2	318.75	0	0.00	320.00	2	1,071	0.19%
2024/03/26	4.1	319.88	1	319.00	318.00	3.1	1,062	0.29%
2024/03/25	1	327.00	1.5	328.50	325.50	-0.5	1,047	-0.05%
2024/03/22	0.1	327.50	0	0.00	326.00	0.1	1,048	0.01%
2024/03/21	1	329.00	1	328.50	328.00	0	1,048	0.00%
2024/03/20	0	0.00	2	332.25	331.50	-2	1,051	-0.19%
2024/03/19	0	0.00	1	332.50	332.50	-1	1,049	-0.10%
2024/03/18	0	0.00	4	326.88	329.00	-4	1,043	-0.38%
2024/03/15	1.9	323.95	2	324.00	326.50	-0.1	1,042	-0.01%
2024/03/12	0	328.17	1	329.50	329.00	-1	1,040	-0.10%
2024/03/08	1	320.51	2	322.76	320.00	-1	1,130	-0.09%
2024/03/07	0	319.38	0	0.00	328.00	0	1,144	0.00%
2024/03/06	0	0.00	1.2	329.17	324.00	-1.2	1,139	-0.11%
2024/03/04	1	321.00	0.1	322.50	319.50	0.9	1,130	0.08%
2024/03/01	1	324.03	0.2	326.00	324.50	0.8	1,139	0.07%
2024/02/29	0	0.00	0	322.00	328.50	0	1,148	0.00%
2024/02/27	0	0.00	1	327.50	324.00	-1	1,114	-0.09%
2024/02/26	2	328.00	0.1	329.49	332.00	1.9	1,118	0.17%
2024/02/22	0	327.00	0	0.00	325.00	0	1,111	0.00%
2024/02/20	2	327.50	3	323.84	328.00	-1	1,115	-0.09%
2024/02/19	2	319.49	0	0.00	319.50	2	1,109	0.18%
2024/02/16	2	316.00	0.1	313.34	315.00	1.9	1,125	0.16%
2024/02/15	0	320.00	0	0.00	311.50	0	1,130	0.00%
2024/02/05	2	310.75	0	311.00	309.50	2	1,126	0.18%
2024/02/02	0	311.50	0	0.00	315.00	0	1,253	0.00%
2024/01/31	0.3	315.00	0	315.50	315.00	0.3	1,380	0.02%
2024/01/30	0.1	316.50	0	0.00	314.50	0.1	1,416	0.01%
2024/01/25	0	322.00	0	0.00	321.00	0	1,504	0.00%
2024/01/24	1	318.00	0	0.00	320.50	1	1,517	0.07%
2024/01/22	1	324.00	0.1	328.00	326.50	0.9	1,516	0.06%
2024/01/19	0	322.50	0	0.00	325.50	0	1,554	0.00%
2024/01/17	3	322.49	0	0.00	316.00	3	1,568	0.19%
2024/01/16	1	332.00	0	0.00	330.50	1	1,552	0.06%
2024/01/15	1	341.50	2.5	338.20	338.00	-1.5	1,549	-0.10%
2024/01/12	0	0.00	1	334.00	336.00	-1	1,551	-0.06%
2024/01/09	4	337.38	0	0.00	333.00	4	1,551	0.26%
2024/01/08	6	351.00	5	340.00	340.00	1	1,531	0.07%
2024/01/05	0	0.00	1.2	350.33	349.00	-1.2	1,501	-0.08%
2024/01/03	1	350.92	1	341.50	341.50	0	1,514	0.00%
2024/01/02	0	347.50	0.2	347.82	349.50	-0.2	1,513	-0.01%
2023/12/28	0	0.00	3.2	342.34	346.00	-3.2	1,550	-0.21%
2023/12/27	0	0.00	0.2	338.00	339.50	-0.2	1,547	-0.01%
2023/12/26	0	334.50	0	0.00	333.00	0	1,547	0.00%
2023/12/25	0	0.00	1	335.00	332.00	-1	1,552	-0.06%
2023/12/22	1	331.50	0	0.00	334.00	1	1,564	0.06%
2023/12/21	1	333.00	0	0.00	331.50	1	1,576	0.06%
2023/12/18	0.3	337.00	0	0.00	335.00	0.3	1,638	0.02%
2023/12/15	0	336.50	0	0.00	339.50	0	1,654	0.00%
2023/12/13	1	336.00	0	0.00	331.00	1	1,733	0.06%
2023/12/12	1	337.50	0	0.00	337.50	1	1,923	0.05%
2023/12/08	1	338.00	0	0.00	338.00	1	1,967	0.05%
2023/12/07	1	338.50	1	337.50	336.00	0	1,996	0.00%
2023/12/06	5.2	342.87	2	344.00	340.00	3.2	2,022	0.16%
2023/12/05	2	367.75	1.2	365.47	366.50	0.8	1,984	0.04%
2023/12/04	0	0.00	1	373.46	368.00	-1	1,966	-0.05%
2023/11/30	0	0.00	0	366.00	364.50	0	1,964	0.00%
2023/11/29	0	0.00	1	364.00	367.00	-1	1,956	-0.05%
2023/11/27	1	366.00	3.2	364.66	362.00	-2.2	2,009	-0.11%
2023/11/24	0.3	360.82	0	0.00	358.50	0.3	2,034	0.02%
2023/11/22	0	354.50	0	0.00	353.50	0	2,039	0.00%
2023/11/21	0	355.88	0.1	356.00	357.00	-0.1	2,053	0.00%
2023/11/20	0	0.00	2.1	367.24	361.00	-2.1	2,061	-0.10%
2023/11/16	0.3	361.17	1	357.00	360.00	-0.7	2,133	-0.03%
2023/11/15	1	357.00	0.2	354.25	358.00	0.8	2,215	0.04%
2023/11/14	1	343.99	0	0.00	344.50	1	2,215	0.05%
2023/11/13	0	0.00	0.1	352.50	346.00	-0.1	2,276	0.00%
2023/11/10	21.8	371.51	17	349.00	347.50	4.8	2,343	0.20%
2023/11/09	0.1	375.92	2.1	380.47	374.50	-2	2,280	-0.09%
2023/11/08	0	0.00	2.6	371.95	371.50	-2.6	2,301	-0.11%
2023/11/07	0.2	360.75	0.1	361.00	360.00	0.1	2,292	0.01%
2023/11/06	0.2	341.75	4.5	354.67	362.00	-4.3	2,284	-0.19%
2023/11/03	1	341.00	1.7	340.28	341.00	-0.7	2,247	-0.03%
2023/11/02	0.3	329.45	1	328.00	326.50	-0.7	2,220	-0.03%
2023/11/01	1	335.00	0.1	335.17	329.00	0.9	2,230	0.04%
2023/10/31	0	321.00	0	0.00	322.50	0	2,227	0.00%
2023/10/27	0	330.50	2.2	330.23	331.50	-2.2	2,264	-0.10%
2023/10/25	0	0.00	1	325.00	320.00	-1	2,297	-0.04%
2023/10/24	0	0.00	1	317.50	324.00	-1	2,319	-0.04%
2023/10/23	0	0.00	1	316.00	312.00	-1	2,358	-0.04%
2023/10/19	6	302.10	5	309.00	309.50	1	2,396	0.04%
2023/10/18	0	307.75	0	0.00	305.00	0	2,466	0.00%
2023/10/17	0	314.00	0	0.00	314.00	0	2,535	0.00%
2023/10/16	0	317.00	0	0.00	318.00	0	2,648	0.00%
2023/10/13	1.1	315.51	0	0.00	315.00	1.1	2,695	0.04%
2023/10/11	6	303.86	5	313.00	316.00	1	2,767	0.04%
2023/10/06	0	0.00	0.7	325.00	322.50	-0.7	2,764	-0.02%
2023/10/05	2	318.50	0	0.00	324.50	2	2,778	0.07%
2023/10/04	1	314.62	30	320.45	315.00	-29	2,775	-1.04%
2023/10/03	1	326.08	0	0.00	326.00	1	2,768	0.04%
2023/09/27	1	331.00	0	0.00	336.00	1	2,949	0.03%
2023/09/26	0.5	334.78	0	0.00	333.00	0.5	2,951	0.02%
2023/09/25	30	344.83	0	0.00	343.00	30	2,956	1.02%
2023/09/21	3	337.50	1	337.50	333.50	2	2,972	0.07%
2023/09/20	0	340.50	1	341.00	342.00	-1	2,962	-0.03%
2023/09/19	1.1	357.85	30	348.67	345.50	-28.9	2,958	-0.98%
2023/09/18	30	360.83	0	0.00	361.00	30	2,946	1.02%
2023/09/15	0	0.00	3	368.67	372.00	-3	2,932	-0.10%
2023/09/14	2	361.00	2	360.50	363.50	0	2,742	0.00%
2023/09/13	0	0.00	1.1	359.98	363.50	-1.1	2,729	-0.04%
2023/09/12	0	0.00	3	365.33	362.00	-3	2,719	-0.11%
2023/09/11	0	0.00	14.7	364.31	363.00	-14.7	2,708	-0.54%
2023/09/08	11	344.91	1	350.00	358.00	10	2,685	0.37%
2023/09/07	1	343.00	1	340.00	340.50	0	2,666	0.00%
2023/09/06	1	340.00	0	0.00	339.00	1	2,674	0.04%
2023/09/04	1	343.49	0	0.00	342.50	1	2,683	0.04%
2023/09/01	5	347.50	3	342.67	339.50	2	2,695	0.07%
2023/08/31	0	0.00	1.1	365.40	357.50	-1.1	2,730	-0.04%
2023/08/30	3	362.83	5.1	363.38	359.50	-2.1	2,762	-0.07%
2023/08/28	0	351.50	1	352.50	353.00	-1	2,744	-0.04%
2023/08/25	0	0.00	2	354.74	352.50	-2	2,782	-0.07%
2023/08/24	0	0.00	1	353.50	352.50	-1	2,787	-0.04%
2023/08/23	1	350.50	0	0.00	352.50	1	2,795	0.04%
2023/08/22	1	348.50	3.5	352.06	352.50	-2.5	2,812	-0.09%
2023/08/21	4.3	344.14	4.2	340.29	349.50	0.1	2,841	0.00%
2023/08/17	6	328.58	13.1	326.61	327.00	-7.1	2,937	-0.24%
2023/08/16	3	311.33	4.2	307.36	319.50	-1.2	2,893	-0.04%
2023/08/15	4.1	291.06	3	281.18	292.50	1.1	2,861	0.04%
2023/08/14	3.3	293.31	5	289.40	283.00	-1.7	2,812	-0.06%
2023/08/11	5	315.03	3	322.50	314.00	2	2,748	0.07%
2023/08/10	1	331.01	1.1	330.95	331.50	0	2,714	0.00%
2023/08/09	1	335.50	0	0.00	338.50	1	2,729	0.04%
2023/08/08	2.1	333.07	0	0.00	332.00	2.1	2,750	0.08%
2023/08/07	5.1	333.86	1.2	337.50	336.00	3.9	2,771	0.14%
2023/08/04	3.4	335.18	1	334.00	338.50	2.4	2,766	0.09%
2023/08/02	1.4	336.39	0	0.00	336.50	1.4	2,780	0.05%
2023/08/01	6	347.24	5.1	344.31	345.00	0.9	2,811	0.03%
2023/07/31	0.1	345.00	0	0.00	343.00	0.1	2,830	0.00%
2023/07/28	2.2	332.94	1	335.50	339.00	1.2	2,873	0.04%
2023/07/27	2	339.50	0	0.00	339.00	2	2,873	0.07%
2023/07/26	5.2	350.86	8.3	348.78	340.00	-3.1	2,884	-0.11%
2023/07/25	1	358.98	0	0.00	357.00	1	2,884	0.04%
2023/07/24	1	359.00	0	0.00	357.00	1	2,954	0.03%
2023/07/21	2.1	369.00	3	372.00	363.50	-0.9	2,981	-0.03%
2023/07/20	4	377.88	3.2	378.23	376.00	0.8	2,974	0.03%
2023/07/19	6	374.76	11.3	373.26	376.00	-5.3	2,944	-0.18%
2023/07/18	7.1	359.51	11	362.19	354.50	-3.9	2,881	-0.14%
2023/07/17	5.1	356.51	5.3	356.76	362.00	-0.2	2,873	-0.01%
2023/07/14	4	341.38	4.1	342.38	345.00	-0.1	2,835	0.00%
2023/07/13	1.2	333.39	3	335.00	333.00	-1.8	2,826	-0.07%
2023/07/12	2.5	345.60	1.1	348.70	340.50	1.4	2,838	0.05%
2023/07/11	3.3	343.38	0	0.00	346.00	3.3	2,917	0.11%
2023/07/10	1	350.99	1.1	346.73	346.00	-0.1	2,922	0.00%
2023/07/07	4.1	355.79	2	358.19	353.00	2	2,914	0.07%
2023/07/06	12.1	362.51	11.6	364.35	357.50	0.5	2,890	0.02%
2023/07/05	2	345.00	0.2	344.95	346.00	1.8	2,775	0.06%
2023/07/04	2	338.99	0.1	336.52	335.50	1.9	2,759	0.07%
2023/07/03	0	336.50	2	335.50	336.00	-2	2,797	-0.07%
2023/06/30	1.1	341.86	0.1	347.00	339.50	1	2,817	0.04%
2023/06/29	2	341.25	3.2	343.57	343.00	-1.2	2,822	-0.04%
2023/06/28	0	0.00	0.1	333.04	335.00	-0.1	2,810	0.00%
2023/06/26	0.1	329.80	0.1	320.10	328.50	-0.1	2,835	0.00%
2023/06/21	1.4	328.04	1	325.50	325.00	0.4	2,824	0.01%
2023/06/19	3	334.67	0	0.00	334.00	3	2,798	0.11%
2023/06/16	1.4	337.50	0.1	338.50	337.00	1.3	2,797	0.05%
2023/06/15	1.2	343.11	0	0.00	337.00	1.2	2,782	0.04%
2023/06/14	0.1	344.00	1.3	344.58	343.50	-1.2	2,758	-0.04%
2023/06/13	1.1	338.30	8	338.13	345.00	-7	2,740	-0.25%
2023/06/12	0.3	334.44	0.2	334.50	334.00	0.1	2,733	0.00%
2023/06/09	3.2	335.00	2	333.50	336.50	1.2	2,750	0.04%
2023/06/08	3.3	342.84	5	342.80	337.50	-1.7	2,747	-0.06%
2023/06/07	2	345.75	3	345.83	345.00	-1	2,737	-0.04%
2023/06/06	2	350.26	2	348.00	349.50	0	2,716	0.00%
2023/06/05	2.1	348.78	1.1	348.25	346.50	1	2,642	0.04%
2023/06/02	0.2	346.12	0	0.00	345.00	0.2	2,579	0.01%
2023/06/01	2	348.50	0.5	350.28	345.50	1.6	2,571	0.06%
2023/05/31	1	347.49	2	345.51	350.00	-1	2,578	-0.04%
2023/05/30	1	339.05	0	0.00	339.50	1	2,530	0.04%
2023/05/29	0	0.00	1.2	341.76	345.50	-1.2	2,512	-0.05%
2023/05/26	5.4	337.34	5.1	339.96	337.50	0.3	2,496	0.01%
2023/05/25	3.1	353.90	2.1	349.97	344.50	1	2,453	0.04%
2023/05/24	3.2	344.61	5	347.20	340.50	-1.8	2,371	-0.08%
2023/05/23	15.2	370.15	4	371.02	354.50	11.2	2,322	0.48%
2023/05/22	0	0.00	1.1	348.50	348.50	-1.1	2,171	-0.05%
2023/05/19	5.4	320.94	2.1	321.94	317.00	3.4	2,153	0.16%
2023/05/18	1.1	328.19	0	333.38	328.50	1.1	2,101	0.05%
2023/05/17	0.1	336.33	1	332.00	331.50	-0.9	2,091	-0.05%
2023/05/16	3	336.00	2	334.00	334.00	1	2,074	0.05%
2023/05/15	0	338.52	0	350.00	335.00	0	2,052	0.00%
2023/05/12	3.1	343.51	1.1	343.61	344.50	2	2,013	0.10%
2023/05/11	2.6	359.49	2.1	357.19	349.00	0.5	2,010	0.03%
2023/05/10	1	368.00	2	364.25	365.00	-1	1,992	-0.05%
2023/05/09	3	368.50	1	366.51	364.00	2	1,988	0.10%
2023/05/08	3.7	368.18	2.2	367.71	363.50	1.5	1,994	0.07%
2023/05/05	1.5	384.24	1	384.50	385.00	0.5	1,957	0.02%
2023/05/04	3	383.87	1	388.98	386.50	2	1,922	0.10%
2023/05/03	0	372.50	0	378.00	379.50	0	1,830	0.00%
2023/05/02	7	376.14	2.1	376.17	376.00	4.9	1,799	0.27%
2023/04/28	3	366.03	2.3	370.20	370.50	0.8	1,786	0.04%
2023/04/27	4.1	366.15	2.1	361.15	362.50	2	1,739	0.12%
2023/04/26	1.1	355.50	3	359.00	354.50	-1.9	1,663	-0.12%
2023/04/25	3.7	383.99	3.7	373.81	369.00	0	1,625	0.00%
2023/04/24	2.2	387.67	2.1	385.91	380.50	0.1	1,555	0.01%
2023/04/21	2.1	403.85	4.2	395.46	387.50	-2.1	1,516	-0.14%
2023/04/20	1.2	416.88	2.1	414.19	403.00	-0.9	1,481	-0.06%
2023/04/19	0.8	421.20	0.3	421.20	418.50	0.6	1,449	0.04%
2023/04/18	2.3	425.72	0	0.00	421.00	2.3	1,445	0.16%
2023/04/17	0.1	425.50	0.5	427.00	427.00	-0.4	1,441	-0.03%
2023/04/14	4.5	426.18	3.2	425.41	421.50	1.3	1,413	0.09%
2023/04/13	3.2	441.84	1.1	441.14	440.50	2.1	1,326	0.16%
2023/04/12	2	436.74	2.1	436.43	437.00	-0.1	1,310	-0.01%
2023/04/11	0	430.50	0	436.50	432.00	0	1,312	0.00%
2023/04/10	0.1	438.44	0	438.50	430.50	0.1	1,299	0.01%
2023/04/07	0	0.00	29.1	432.13	431.50	-29.1	1,287	-2.26%
2023/04/06	13.1	437.17	8	439.44	432.00	5.1	1,280	0.40%
2023/03/31	3.1	423.43	2	424.26	428.00	1.1	1,235	0.09%
2023/03/30	0.2	428.31	0.1	427.00	424.50	0.1	1,220	0.01%
2023/03/29	1.1	439.40	6	437.17	434.00	-4.9	1,201	-0.41%
2023/03/28	11.1	444.12	1	452.00	439.50	10.1	1,197	0.84%
2023/03/27	1	443.50	0	0.00	442.00	1	1,161	0.09%
2023/03/24	3	439.48	6.2	439.96	439.50	-3.2	1,158	-0.28%
2023/03/23	0	437.71	0	0.00	434.00	0	1,147	0.00%
2023/03/22	0	443.50	10.2	441.79	440.00	-10.2	1,135	-0.90%
2023/03/21	0.1	445.20	1	442.50	442.00	-0.9	1,138	-0.08%
2023/03/20	0	452.00	0	0.00	451.00	0	1,133	0.00%
2023/03/17	0	0.00	1	446.01	451.00	-1	1,140	-0.09%
2023/03/16	0	445.64	0	443.73	442.00	0	1,177	0.00%
2023/03/15	3	446.85	0.2	452.28	447.00	2.9	1,216	0.24%
2023/03/14	3.4	445.20	56.2	445.60	435.50	-52.8	1,250	-4.22%
2023/03/13	2	458.49	70	456.64	452.00	-68	1,249	-5.45%
2023/03/10	0.6	476.66	0	0.00	470.00	0.6	1,240	0.05%
2023/03/09	0.2	483.01	0	0.00	480.00	0.2	1,262	0.02%
2023/03/08	0.6	486.70	5	483.00	483.00	-4.4	1,491	-0.30%
2023/03/07	0.6	493.46	0	0.00	488.00	0.6	1,511	0.04%
2023/03/06	1.3	499.83	23	499.24	493.50	-21.7	1,522	-1.43%
2023/03/03	0.1	507.17	0	0.00	499.00	0.1	1,544	0.01%
2023/03/02	0	0.00	1.1	500.06	504.00	-1.1	1,537	-0.07%
2023/03/01	0	500.27	1.1	501.82	500.00	-1.1	1,556	-0.07%
2023/02/24	0.2	493.55	0	0.00	504.00	0.2	1,573	0.01%
2023/02/23	2	498.00	2	494.00	493.50	0	1,580	0.00%
2023/02/22	1	493.50	1	497.46	496.00	0	1,611	0.00%
2023/02/21	2.1	496.28	0	497.00	491.00	2.1	1,620	0.13%
2023/02/20	0.1	495.48	0	0.00	490.50	0.1	1,644	0.01%
2023/02/17	0	0.00	1	507.00	497.50	-1	1,661	-0.06%
2023/02/16	0	0.00	1.2	505.00	503.00	-1.2	1,670	-0.07%
2023/02/15	2	502.44	1	498.60	500.00	1	1,719	0.06%
2023/02/14	0	0.00	2	503.49	501.00	-2	1,716	-0.12%
2023/02/13	1.1	507.27	3	501.00	496.50	-1.9	1,713	-0.11%
2023/02/10	0.1	505.00	0.2	505.38	502.00	-0.1	1,721	-0.01%
2023/02/09	0.1	512.00	1	522.85	507.00	-1	1,737	-0.06%
2023/02/08	0	0.00	0.2	509.92	511.00	-0.2	1,714	-0.01%
2023/02/07	0	0.00	0.1	499.99	502.00	-0.1	1,716	-0.01%
2023/02/06	1.1	501.68	0	0.00	496.00	1.1	1,734	0.06%
2023/02/03	1.1	514.10	0.1	515.72	516.00	0.9	1,720	0.05%
2023/02/01	1	493.50	0	0.00	492.00	1	1,695	0.06%
2023/01/31	1	490.00	0	0.00	489.00	1	1,711	0.06%
2023/01/30	1.4	491.63	0.1	494.44	495.00	1.3	1,719	0.08%
2023/01/17	0	0.00	0	480.10	476.50	0	1,735	0.00%
2023/01/16	0.1	477.50	0	485.00	475.00	0.1	1,743	0.01%
2023/01/13	0	0.00	1	473.00	473.00	-1	1,737	-0.06%
2023/01/12	0.2	458.00	0	466.50	462.50	0.2	1,766	0.01%
2023/01/11	1	463.49	1	457.09	459.00	0	1,781	0.00%
2023/01/10	7.2	466.98	7	458.00	457.50	0.2	1,783	0.01%
2023/01/09	4	475.25	3	472.33	472.50	1	1,777	0.06%
2023/01/06	3	481.16	1	478.00	478.00	2	1,777	0.11%
2023/01/05	0.1	495.50	1.1	493.61	493.00	-1	1,789	-0.06%
2023/01/04	0	0.00	0.1	486.45	484.00	-0.1	1,808	0.00%
2023/01/03	5	480.00	0	0.00	478.50	5	1,842	0.27%
2022/12/30	0	479.50	0	485.50	477.00	0	1,848	0.00%
2022/12/29	1	472.01	0	0.00	479.00	1	1,875	0.05%
2022/12/28	0.1	480.00	0	0.00	475.00	0.1	1,883	0.01%
2022/12/27	0.1	483.50	0	0.00	481.00	0.1	1,902	0.01%
2022/12/26	0.1	486.64	5	483.00	482.50	-4.9	1,925	-0.26%
2022/12/23	0.1	493.01	0	0.00	488.50	0.1	1,971	0.01%
2022/12/22	1.2	495.12	0	488.00	497.50	1.2	2,007	0.06%
2022/12/21	0.1	499.00	0.1	502.00	497.50	0	2,029	0.00%
2022/12/20	2.2	502.10	0	511.00	501.00	2.2	2,044	0.11%
2022/12/16	0.1	521.00	0	0.00	525.00	0.1	2,081	0.00%
2022/12/15	13	525.85	0.3	523.00	522.00	12.7	2,092	0.61%
2022/12/14	0.1	528.00	0	0.00	527.00	0.1	2,100	0.00%
2022/12/13	0.1	528.00	0	0.00	527.00	0.1	2,100	0.00%
2022/12/12	0.1	529.00	5	532.80	530.00	-4.9	2,104	-0.24%
2022/12/09	0	0.00	1	537.00	537.00	-1	2,118	-0.05%
2022/12/08	1.2	542.71	2.3	548.49	532.00	-1.1	2,138	-0.05%
2022/12/07	0	526.00	8	535.88	537.00	-8	2,135	-0.37%
2022/12/06	0.5	525.00	1	543.00	530.00	-0.5	2,099	-0.02%
2022/12/05	1	521.00	0	0.00	525.00	1	2,059	0.05%
2022/12/02	0.6	528.26	1	531.00	532.00	-0.4	2,035	-0.02%
2022/12/01	1.1	525.81	1	525.99	530.00	0.1	2,067	0.00%
2022/11/30	5	508.35	1	509.00	530.00	4	2,051	0.20%
2022/11/29	0.5	494.13	0.3	495.00	493.00	0.2	1,836	0.01%
2022/11/28	3.5	502.02	0	0.00	501.00	3.5	1,833	0.19%
2022/11/25	3	521.67	5	508.00	506.00	-2	1,847	-0.11%
2022/11/24	0	533.00	2	536.50	531.00	-2	1,832	-0.11%
2022/11/23	0	0.00	1	534.00	530.00	-1	1,821	-0.05%
2022/11/22	0	0.00	1	526.00	532.00	-1	1,817	-0.06%
2022/11/21	6	525.17	4.1	527.61	520.00	1.9	1,822	0.10%
2022/11/18	3	516.67	5.2	516.02	528.00	-2.2	1,833	-0.12%
2022/11/17	19	514.53	1	512.00	510.00	18	1,817	0.99%
2022/11/16	1.5	491.33	10.3	495.04	509.00	-8.8	1,818	-0.48%
2022/11/15	3.4	490.72	10	497.90	484.50	-6.6	1,805	-0.36%
2022/11/14	3	505.67	2.2	509.73	501.00	0.8	1,797	0.04%
2022/11/11	1	501.00	8.5	507.18	508.00	-7.5	1,791	-0.42%
2022/11/10	7.1	488.78	8	487.13	482.00	-0.9	1,750	-0.05%
2022/11/09	0	0.00	2	483.06	488.00	-2	1,760	-0.12%
2022/11/08	0.2	482.49	1	485.00	479.50	-0.8	1,796	-0.04%
2022/11/07	2.4	494.98	0	0.00	487.50	2.4	1,840	0.13%
2022/11/04	0.1	502.00	0.1	514.00	503.00	0	1,849	0.00%
2022/11/03	2	507.99	4	509.00	510.00	-2	1,880	-0.11%
2022/11/02	7.1	500.41	3.2	491.84	505.00	4	1,878	0.21%
2022/11/01	0.1	479.00	1.3	478.12	482.00	-1.2	1,881	-0.06%
2022/10/31	0	0.00	1	454.99	454.00	-1	1,900	-0.05%
2022/10/28	0.1	450.00	0	0.00	448.00	0.1	1,937	0.01%
2022/10/27	0	0.00	0.9	456.55	455.00	-0.9	1,944	-0.05%
2022/10/26	1	421.00	21.1	422.27	425.00	-20.1	1,948	-1.03%
2022/10/25	0	419.71	0	0.00	418.00	0	1,955	0.00%
2022/10/24	0.1	447.41	1	449.50	442.00	-0.9	1,933	-0.04%
2022/10/21	0	457.00	0	0.00	448.00	0	1,951	0.00%
2022/10/20	34.1	442.01	8.5	446.83	448.00	25.6	1,961	1.30%
2022/10/19	2.1	463.33	8.1	467.86	458.00	-6	1,956	-0.31%
2022/10/18	1	475.50	0	482.50	475.00	1	1,959	0.05%
2022/10/17	0	479.00	1	467.00	475.00	-1	1,976	-0.05%
2022/10/14	3	488.83	0.1	490.00	486.50	3	1,980	0.15%
2022/10/13	4.1	484.23	0.1	480.00	479.00	4.1	1,975	0.21%
2022/10/12	1.1	469.29	3.2	435.50	465.00	-2.2	1,955	-0.11%
2022/10/11	1	477.90	32.2	466.79	447.50	-31.2	1,930	-1.61%
2022/10/06	0	477.29	0	0.00	483.00	0	1,970	0.00%
2022/10/05	1.2	496.99	1.1	486.73	485.00	0.1	1,946	0.01%
2022/10/04	4	492.52	1.2	498.36	499.50	2.8	1,940	0.14%
2022/10/03	0.1	483.50	1	477.02	487.00	-0.9	1,940	-0.05%
2022/09/30	3.2	485.04	2	488.25	483.50	1.2	1,940	0.06%
2022/09/29	3.1	522.07	10.2	523.45	505.00	-7.1	1,947	-0.36%
2022/09/28	2.2	531.91	1	548.00	513.00	1.2	1,968	0.06%
2022/09/26	1.1	560.97	0	0.00	568.00	1.1	1,987	0.05%
2022/09/23	1	585.99	1	584.00	580.00	0	2,032	0.00%
2022/09/22	0	0.00	4.2	595.49	591.00	-4.2	2,100	-0.20%
2022/09/21	0	0.00	0.2	585.00	585.00	-0.2	2,127	-0.01%
2022/09/20	0	0.00	1	582.00	582.00	-1	2,128	-0.05%
2022/09/19	0	0.00	0.1	580.00	576.00	-0.1	2,146	0.00%
2022/09/16	0	0.00	1.1	591.00	591.00	-1.1	2,151	-0.05%
2022/09/15	2	589.01	1.1	582.62	580.00	1	2,160	0.04%
2022/09/14	1	569.00	1.3	586.62	588.00	-0.3	2,173	-0.01%
2022/09/13	0.3	549.33	0	0.00	549.00	0.3	2,176	0.01%
2022/09/12	0	553.03	0	0.00	550.00	0	2,199	0.00%
2022/09/08	0	0.00	5	556.00	555.00	-5	2,224	-0.22%
2022/09/07	6	546.17	1	538.00	554.00	5	2,269	0.22%
2022/09/06	0	548.00	0	567.00	570.00	0	2,284	0.00%
2022/09/05	0.1	554.94	1	554.37	550.00	-0.9	2,353	-0.04%
2022/09/02	0	556.60	1.2	553.83	556.00	-1.2	2,379	-0.05%
2022/09/01	2.2	571.59	1	572.00	562.00	1.2	2,442	0.05%
2022/08/31	3.1	589.07	11	595.73	581.00	-7.9	2,504	-0.32%
2022/08/29	1	581.99	1.2	584.00	581.00	-0.1	2,536	-0.01%
2022/08/26	1	595.00	1	594.16	592.00	0	2,521	0.00%
2022/08/25	11.1	595.99	5	595.21	605.00	6.1	2,503	0.24%
2022/08/24	3	585.35	4.1	576.85	584.00	-1.1	2,488	-0.04%
2022/08/23	2.1	567.86	0.2	578.50	577.00	1.9	2,472	0.08%
2022/08/22	0.3	576.18	2	575.50	571.00	-1.7	2,457	-0.07%
2022/08/19	2	576.51	5.6	575.83	581.00	-3.6	2,444	-0.15%
2022/08/18	0	565.33	3.2	569.83	565.00	-3.2	2,436	-0.13%
2022/08/17	1.2	558.82	1	563.02	556.00	0.2	2,424	0.01%
2022/08/16	0.2	562.61	1	558.05	552.00	-0.8	2,423	-0.03%
2022/08/15	4.2	548.30	33.1	554.60	570.00	-28.9	2,418	-1.19%
2022/08/12	19.3	548.75	19	552.52	537.00	0.3	2,396	0.01%
2022/08/11	14	565.86	34.1	576.47	564.00	-20.1	2,347	-0.86%
2022/08/10	46.6	575.18	1	574.00	573.00	45.6	2,335	1.95%
2022/08/09	1.2	601.72	1.2	594.39	598.00	0.1	2,361	0.00%
2022/08/08	2.1	604.50	0.1	611.00	602.00	2.1	2,376	0.09%
2022/08/05	0.2	608.97	1.1	600.90	619.00	-0.9	2,370	-0.04%
2022/08/04	0	0.00	8.2	567.50	584.00	-8.2	2,366	-0.35%
2022/08/03	1.2	551.47	0	553.00	548.00	1.1	2,372	0.05%
2022/08/02	1.2	554.26	1.1	559.27	551.00	0.1	2,379	0.00%
2022/08/01	1	576.84	1	569.02	566.00	0	2,385	0.00%
2022/07/29	2	564.98	0	0.00	569.00	2	2,439	0.08%
2022/07/28	0	561.67	1.3	567.09	569.00	-1.3	2,470	-0.05%
2022/07/27	0	0.00	1.2	550.44	553.00	-1.2	2,466	-0.05%
2022/07/26	1	535.01	5.2	546.52	545.00	-4.2	2,460	-0.17%
2022/07/25	3	526.33	4.2	529.60	525.00	-1.2	2,427	-0.05%
2022/07/22	2	510.00	2	520.00	519.00	0	2,408	0.00%
2022/07/21	2	491.50	5	498.10	504.00	-3	2,391	-0.13%
2022/07/20	0	490.50	1	491.50	487.50	-1	2,372	-0.04%
2022/07/19	0	0.00	0.7	489.99	490.50	-0.7	2,371	-0.03%
2022/07/18	1	468.15	0	474.00	475.00	1	2,363	0.04%
2022/07/15	3	452.33	3	455.17	468.00	0	2,365	0.00%
2022/07/14	3	481.55	1	483.50	478.00	2	2,315	0.09%
2022/07/13	8	499.88	0	501.00	493.00	8	2,266	0.35%
2022/07/11	0	496.50	0.1	494.75	501.00	-0.1	2,241	0.00%
2022/07/08	2	484.50	2.1	490.49	479.00	0	2,217	0.00%
2022/07/07	4.5	467.75	1.1	473.01	470.50	3.4	2,193	0.15%
2022/07/06	4	499.76	1	494.00	490.50	3	2,137	0.14%
2022/07/05	2	529.50	0.1	529.00	530.00	1.9	2,076	0.09%
2022/07/04	2	491.65	2.3	488.43	485.00	-0.3	2,045	-0.01%
2022/07/01	4.2	507.60	1	496.00	498.50	3.2	2,000	0.16%
2022/06/30	4.8	540.08	2.3	540.44	520.00	2.5	1,935	0.13%
2022/06/29	1	511.90	0	541.67	542.00	1	1,837	0.06%
2022/06/28	1	497.01	0	0.00	497.50	1	1,787	0.06%
2022/06/24	2	496.75	0	498.50	498.50	2	1,757	0.11%
2022/06/21	0.1	480.86	0	485.00	483.50	0.1	1,695	0.01%
2022/06/20	0	472.75	1.2	459.52	458.50	-1.2	1,652	-0.07%
2022/06/17	2.1	472.40	1.1	462.00	477.00	1	1,616	0.06%
2022/06/16	1.1	488.97	4	477.88	475.50	-3	1,580	-0.19%
2022/06/15	1.2	485.29	7.1	482.25	484.00	-5.9	1,528	-0.39%
2022/06/14	2	437.75	4.7	429.83	459.00	-2.7	1,463	-0.19%
2022/06/13	7.1	444.98	0	0.00	448.00	7.1	1,372	0.51%
2022/06/10	6.4	439.26	9.9	449.19	452.00	-3.5	1,332	-0.26%
2022/06/09	1.3	400.77	11.3	404.56	420.00	-10	1,252	-0.80%
2022/06/08	2	387.50	0	0.00	382.00	2	1,159	0.17%
2022/06/07	11.4	380.36	2	380.50	385.50	9.4	1,151	0.82%
2022/06/06	1	372.50	0	0.00	370.00	1	1,108	0.09%
2022/06/01	1	368.50	1	363.50	370.00	0	1,127	0.00%
2022/05/31	1	351.00	0	0.00	355.00	1	1,121	0.09%
2022/05/30	0	0.00	3	357.08	355.50	-3	1,142	-0.26%
2022/05/27	1	348.50	1	352.50	352.00	0	1,139	0.00%
2022/05/26	3.1	345.21	1	346.00	344.50	2.1	1,135	0.18%
2022/05/24	1.1	356.64	0	0.00	357.00	1.1	1,138	0.10%
2022/05/23	1	371.50	2	368.25	367.00	-1	1,143	-0.09%
2022/05/20	0.1	376.50	1	380.00	370.50	-0.9	1,141	-0.08%
2022/05/19	2	362.50	2	358.50	368.00	0	1,123	0.00%
2022/05/18	1	367.00	3	359.00	368.00	-2	1,169	-0.17%
2022/05/17	4.8	355.08	1	362.00	354.00	3.8	1,160	0.33%
2022/05/16	0.2	380.50	0	0.00	380.50	0.2	1,082	0.02%
2022/05/13	1	393.50	0.2	393.00	391.00	0.8	1,065	0.08%
2022/05/12	2	386.25	1	391.50	393.00	1	1,045	0.10%
2022/05/11	4	375.13	0.3	375.67	390.00	3.7	1,016	0.36%
2022/05/10	1.1	358.01	3	359.67	368.50	-1.9	971	-0.20%
2022/05/09	1.5	363.19	1.2	361.08	363.00	0.3	959	0.03%
2022/05/06	0.5	355.66	0.1	367.00	363.50	0.4	932	0.04%
2022/05/05	0.1	319.50	2	330.00	344.00	-1.9	868	-0.22%
2022/05/04	0.2	314.00	0	0.00	313.00	0.2	833	0.02%
2022/05/03	1	319.00	0	0.00	324.00	1	836	0.12%
2022/04/27	0	0.00	2	298.00	293.50	-2	844	-0.24%
2022/04/25	2	304.50	0	0.00	307.00	2	838	0.24%
2022/04/21	0	0.00	1	317.00	320.00	-1	838	-0.12%
2022/04/20	0	0.00	1	307.00	307.00	-1	847	-0.12%
2022/04/18	5.1	308.34	0	0.00	304.00	5.1	849	0.60%
2022/04/07	1	313.00	0	0.00	311.50	1	963	0.10%
2022/04/06	0	0.00	0.2	321.50	322.00	-0.2	976	-0.02%
2022/04/01	0	0.00	1	317.50	319.50	-1	1,001	-0.10%
2022/03/31	0	0.00	1	313.00	314.00	-1	1,026	-0.10%
2022/03/29	1	299.00	0	0.00	305.00	1	1,077	0.09%
2022/03/28	4	306.75	0	0.00	296.00	4	1,123	0.36%
2022/03/25	1	319.50	2	317.25	319.50	-1	1,202	-0.08%
2022/03/22	2	303.00	0	0.00	302.00	2	1,298	0.15%
2022/03/21	1	303.50	0	0.00	303.50	1	1,349	0.07%
2022/03/14	0	0.00	1	310.00	313.50	-1	1,507	-0.07%
2022/03/10	0	0.00	1.1	310.45	305.00	-1.1	1,596	-0.07%
2022/03/08	2	295.25	1	295.00	298.00	1	1,649	0.06%
2022/03/03	0	0.00	5.4	328.42	324.50	-5.4	1,708	-0.31%
2022/02/25	0	0.00	2	296.50	297.00	-2	1,766	-0.11%
2022/02/23	3	289.67	2	289.50	291.00	1	1,911	0.05%
2022/02/21	0	0.00	2.1	307.52	308.50	-2.1	1,893	-0.11%
2022/02/18	1	308.00	1	306.00	310.50	0	1,892	0.00%
2022/02/17	0	0.00	0	299.50	299.50	0	1,832	0.00%
2022/02/16	0	0.00	0	272.50	272.50	0	1,819	0.00%
2022/02/15	2	250.25	0	0.00	248.00	2	1,830	0.11%
2022/02/11	0	0.00	2.1	266.24	266.00	-2.1	1,813	-0.12%
2022/02/10	3	256.67	0	0.00	256.50	3	1,803	0.17%
2022/02/09	2	269.50	0	0.00	265.50	2	1,794	0.11%
2022/02/08	3	287.33	0	0.00	287.00	3	1,778	0.17%
2022/02/07	0	0.00	2	288.25	290.00	-2	1,772	-0.11%
2022/01/26	0.3	287.00	0	0.00	289.00	0.3	1,757	0.02%
2022/01/25	0	0.00	0.1	286.50	285.00	-0.1	1,738	0.00%
2022/01/24	0	0.00	6	263.83	274.00	-6	1,710	-0.35%
2022/01/21	0	0.00	1	250.00	249.50	-1	1,683	-0.06%
2022/01/18	0.1	258.18	4	259.25	252.50	-3.9	1,663	-0.23%
2022/01/14	2	238.75	0	0.00	240.00	2	1,646	0.12%
2022/01/13	6	242.25	0	0.00	245.50	6	1,638	0.37%
2022/01/11	0.3	259.10	5	259.00	259.50	-4.8	1,613	-0.29%
2022/01/10	0.1	256.25	0.1	256.00	260.50	0	1,610	0.00%
2022/01/07	5	252.00	0	0.00	247.00	5	1,596	0.31%
2022/01/06	1	257.00	0	0.00	262.00	1	1,581	0.06%
2022/01/05	1.1	274.00	0	0.00	274.50	1.1	1,549	0.07%
2022/01/04	1.1	279.80	67.3	273.74	281.00	-66.2	1,546	-4.28%
2022/01/03	49	265.60	44	264.18	264.00	5	1,527	0.33%
2021/12/30	21	291.00	0	0.00	293.00	21	1,510	1.39%
2021/12/28	0	0.00	3.1	300.68	308.00	-3.1	1,489	-0.21%
2021/12/23	0	298.00	0	0.00	286.00	0	1,456	0.00%
2021/12/22	0	0.00	1	280.00	301.00	-1	1,434	-0.07%
2021/12/21	4.1	282.70	0	273.50	280.00	4	1,379	0.29%
2021/12/20	1.3	300.00	0	300.00	300.00	1.3	1,282	0.10%
2021/12/17	11.7	334.60	8	333.00	333.00	3.7	1,260	0.29%
2021/12/16	0.1	371.00	0	0.00	370.00	0.1	1,195	0.01%
2021/12/15	26	391.04	1.3	355.46	385.00	24.7	1,173	2.10%
2021/12/14	31.5	407.07	2	356.50	356.50	29.5	1,123	2.63%
2021/12/13	6.2	394.95	1.1	396.00	396.00	5.1	1,080	0.47%
2021/12/10	10	359.00	0	0.00	360.00	10	1,035	0.97%
2021/12/09	2.5	313.29	1.1	326.55	327.50	1.4	999	0.14%
2021/12/08	4	300.00	0	0.00	298.00	4	975	0.41%
2021/12/06	0	0.00	2	260.50	267.50	-2	890	-0.22%
2021/12/03	0	0.00	29	243.66	243.50	-29	848	-3.42%
2021/12/02	0	0.00	1	238.00	240.00	-1	810	-0.12%
2021/12/01	1	244.00	0	0.00	236.50	1	779	0.13%
2021/11/30	2	213.00	0	0.00	225.50	2	725	0.28%
2021/11/29	1	199.00	6	200.50	205.00	-5	706	-0.71%
2021/11/25	0	0.00	1	200.00	195.00	-1	697	-0.14%
2021/11/24	0	0.00	1	190.00	190.00	-1	684	-0.15%
2021/11/23	0	0.00	1	176.00	182.00	-1	679	-0.15%
2021/11/22	21	187.74	1	189.50	181.00	20	648	3.08%
2021/11/19	0	0.00	1	172.50	172.50	-1	515	-0.19%
2021/11/18	0	0.00	0.1	157.00	157.00	-0.1	501	-0.01%
2021/11/10	1	100.50	0	0.00	101.00	1	496	0.20%
2021/11/02	0	0.00	1	98.00	96.90	-1	514	-0.19%
2021/11/01	0	0.00	3	97.80	98.00	-3	529	-0.57%
2021/10/29	0	0.00	7	97.27	97.20	-7	530	-1.32%
2021/10/28	2	97.00	0	0.00	96.70	2	538	0.37%
2021/10/27	0	0.00	5	97.20	97.30	-5	558	-0.90%
2021/10/26	30	97.25	13	97.38	96.90	17	561	3.03%
2021/10/25	0	0.00	10	96.75	96.70	-10	566	-1.77%
2021/10/22	15	94.99	5	95.00	95.00	10	564	1.77%
2021/10/19	2	93.75	0	0.00	94.00	2	564	0.35%
2021/10/18	3	93.23	0	0.00	94.70	3	564	0.53%
2021/10/15	3	86.97	1	88.20	89.40	2	561	0.36%
2021/10/14	0	0.00	1	82.50	82.90	-1	558	-0.18%
2021/10/12	2	77.55	0	0.00	78.20	2	550	0.36%
2021/10/08	0	0.00	1	71.60	71.80	-1	541	-0.18%
2021/10/07	19	70.44	0	0.00	70.30	19	536	3.54%
2021/10/01	13	79.99	0	0.00	80.00	13	510	2.55%
2021/09/24	0	0.00	4	97.65	97.60	-4	475	-0.84%
2021/09/22	27	97.01	0	0.00	97.20	27	476	5.67%
2021/09/17	15	96.01	0	0.00	96.20	15	476	3.15%
2021/09/16	6	95.80	0	0.00	96.00	6	475	1.26%
2021/09/15	10	96.00	0	0.00	96.00	10	475	2.10%
2021/09/13	0	0.00	1	97.20	97.00	-1	479	-0.21%
2021/09/10	4	95.08	1	95.70	95.10	3	478	0.63%
2021/09/08	6	92.30	1	90.10	89.20	5	478	1.04%
2021/09/06	13	91.49	0	0.00	89.00	13	480	2.70%
2021/09/03	6	90.40	0	0.00	91.00	6	491	1.22%
2021/09/02	0	0.00	2	89.25	90.30	-2	494	-0.40%
2021/09/01	0	0.00	3	83.23	84.80	-3	488	-0.61%
2021/08/31	1	84.50	14	84.76	88.50	-13	479	-2.71%
2021/08/30	0	0.00	7	90.90	90.90	-7	476	-1.47%
2021/08/27	14	104.89	1	106.00	101.00	13	459	2.83%
2021/08/20	0	0.00	4	89.10	87.80	-4	440	-0.91%
2021/08/13	0	0.00	2	95.90	94.80	-2	471	-0.42%
2021/08/11	0	0.00	7	92.41	92.60	-7	499	-1.40%
2021/08/09	2	95.70	0	0.00	95.10	2	501	0.40%
2021/08/06	2	98.80	0	0.00	97.50	2	495	0.40%
2021/08/04	0	0.00	3	95.00	94.50	-3	487	-0.62%
2021/08/03	5	94.40	1	95.30	93.70	4	490	0.82%
2021/08/02	1	96.40	1	94.00	96.20	0	485	0.00%
2021/07/30	2	90.15	0	0.00	90.00	2	465	0.43%
2021/07/27	5	90.30	0	0.00	90.00	5	471	1.06%
2021/07/23	1	87.60	0	0.00	87.60	1	480	0.21%
2021/07/22	1.1	87.80	0	0.00	87.60	1.1	486	0.23%
2021/07/21	1	88.00	0	0.00	87.60	1	487	0.21%
2021/07/20	4	88.90	1	88.50	87.90	3	492	0.61%
2021/07/12	0	0.00	1	90.10	91.70	-1	508	-0.20%
2021/07/09	2	89.95	0	0.00	89.50	2	501	0.40%
2021/07/07	0	0.00	1	91.50	90.90	-1	512	-0.19%
2021/07/06	1	92.00	0	0.00	92.70	1	512	0.20%
2021/07/02	0	0.00	2	87.00	87.80	-2	507	-0.39%
2021/06/29	1	87.10	0	0.00	86.60	1	534	0.19%
2021/06/21	0	0.00	8	89.91	89.00	-8	601	-1.33%
2021/06/16	0	0.00	1.1	91.27	90.80	-1.1	619	-0.17%
2021/06/11	0	0.00	1.1	92.91	92.80	-1.1	635	-0.17%
2021/06/10	0.1	91.00	2	91.25	91.60	-1.9	651	-0.29%
2021/06/08	0	0.00	1	90.50	90.40	-1	730	-0.14%
2021/06/07	1.1	90.85	9	90.29	90.90	-7.9	738	-1.08%
2021/06/04	1	86.00	0	0.00	84.50	1	727	0.14%
2021/06/03	1	86.50	0	0.00	86.60	1	736	0.14%
2021/06/02	0	0.00	2	88.90	88.40	-2	766	-0.26%
2021/06/01	1	87.80	1	88.50	88.90	0	794	0.00%
2021/05/28	1	91.00	0	0.00	88.90	1	794	0.13%
2021/05/27	10	91.29	2	90.75	91.80	8	796	1.00%
2021/05/24	0	0.00	1	81.90	82.00	-1	784	-0.13%
2021/05/21	0.5	85.00	1	84.40	84.10	-0.5	794	-0.06%
2021/05/20	12.5	90.29	1	90.00	88.70	11.5	813	1.41%
2021/05/19	0	0.00	1	84.70	84.70	-1	811	-0.12%
2021/05/17	2	75.15	0	0.00	74.20	2	825	0.24%
2021/05/13	2	75.05	0	0.00	76.70	2	840	0.24%
2021/05/12	5	79.36	2	78.10	75.20	3	840	0.36%
2021/05/11	5	80.42	1	80.20	80.10	4	833	0.48%
2021/05/10	3	82.73	0	0.00	82.90	3	827	0.36%
2021/05/06	5	83.02	0	0.00	82.60	5	827	0.60%
2021/05/05	1	83.50	0	0.00	82.60	1	826	0.12%
2021/05/03	3	87.47	0.2	86.20	85.80	2.8	818	0.34%
2021/04/29	0	0.00	1	88.50	88.40	-1	812	-0.12%
2021/04/26	0	0.00	1	90.00	88.90	-1	804	-0.12%
2021/04/22	10	89.96	0	0.00	90.50	10	801	1.25%
2021/04/21	1	91.40	0	0.00	91.00	1	794	0.13%
2021/04/15	3	91.80	0	0.00	92.40	3	792	0.38%
2021/04/14	2	90.50	0	0.00	91.50	2	796	0.25%
2021/04/12	1	94.70	0	0.00	94.70	1	797	0.13%
2021/04/09	2	93.40	0	0.00	94.90	2	797	0.25%
2021/04/08	1	93.50	5	94.00	93.60	-4	794	-0.50%
2021/04/07	11	92.07	2	93.55	91.80	9	791	1.14%
2021/04/06	0	0.00	16	95.30	94.70	-16	780	-2.05%
2021/03/31	1	97.70	0.5	97.00	97.00	0.5	783	0.06%
2021/03/30	1	97.00	0	0.00	97.50	1	778	0.13%
2021/03/29	1	94.50	1	95.90	95.90	0	770	0.00%
2021/03/26	8	96.96	0	0.00	96.90	8	760	1.05%
2021/03/25	1	107.50	0	0.00	105.50	1	719	0.14%
2021/03/18	2	105.75	0	0.00	106.50	2	688	0.29%
2021/03/16	0	0.00	1	106.50	107.00	-1	673	-0.15%
2021/03/15	5	114.40	0	0.00	114.00	5	651	0.77%
2021/03/12	3	121.67	0	0.00	123.50	3	611	0.49%
2021/03/11	0	0.00	2	118.25	119.00	-2	596	-0.34%
2021/03/09	2	112.25	0	0.00	114.00	2	601	0.33%
2021/03/05	0	0.00	1	122.50	122.00	-1	569	-0.18%
2021/03/02	0	0.00	2	113.00	114.50	-2	531	-0.38%
2021/02/26	0	114.00	0.1	113.50	113.00	-0.1	525	-0.02%
2021/02/25	0.1	118.00	0	0.00	112.50	0.1	521	0.02%
2021/02/23	0	0.00	1	114.50	114.00	-1	504	-0.20%
2021/02/22	1	115.00	0	0.00	116.50	1	504	0.20%
2021/02/19	1	106.50	1	105.50	112.00	0	498	0.00%
2021/02/05	0	0.00	1	97.00	97.50	-1	461	-0.22%
2021/01/22	0	0.00	1	91.30	91.70	-1	490	-0.20%
2021/01/07	1	95.00	0	0.00	95.00	1	594	0.17%
2020/12/29	0	0.00	3	91.47	91.20	-3	592	-0.51%
2020/12/28	1	94.50	0	0.00	95.00	1	583	0.17%
2020/12/17	0	0.00	9	99.14	99.00	-9	583	-1.54%
2020/12/10	1	100.00	0	0.00	99.70	1	593	0.17%
2020/12/08	0	0.00	2	98.90	98.40	-2	598	-0.33%
2020/12/07	16	101.34	0	0.00	102.00	16	594	2.69%
2020/12/04	0	0.00	9	96.70	96.90	-9	576	-1.56%
2020/12/03	0	0.00	2	92.65	97.00	-2	570	-0.35%
2020/12/02	0	0.00	1	90.60	92.00	-1	561	-0.18%
2020/12/01	1	87.30	0	0.00	87.50	1	553	0.18%
2020/11/27	1	83.40	0	0.00	84.00	1	550	0.18%
2020/11/26	1	83.90	0	0.00	84.30	1	555	0.18%
2020/11/19	0	0.00	11	85.09	85.10	-11	601	-1.83%
2020/11/18	4	86.23	1	87.10	87.10	3	590	0.51%
2020/11/09	0	0.00	1	79.50	79.10	-1	620	-0.16%
2020/10/30	1	81.00	0	0.00	80.00	1	649	0.15%
2020/10/29	11	80.41	0	0.00	80.30	11	655	1.68%
2020/10/28	0	0.00	3	78.20	79.00	-3	650	-0.46%
2020/10/27	34	80.53	8	74.53	80.80	26	635	4.09%
2020/10/26	0	0.00	1	75.20	75.20	-1	595	-0.17%
2020/10/14	0	0.00	1	106.00	105.00	-1	662	-0.15%
2020/09/28	1	99.90	0	0.00	98.60	1	1,027	0.10%
2020/09/23	0	0.00	1	103.00	101.00	-1	1,092	-0.09%
2020/09/22	0	0.00	1	103.00	102.00	-1	1,094	-0.09%
2020/09/18	0	0.00	1	107.00	104.00	-1	1,096	-0.09%
2020/09/17	1	107.00	0	0.00	106.50	1	1,100	0.09%
2020/09/14	2	103.50	0	0.00	103.00	2	1,159	0.17%
2020/09/07	2	111.00	0	0.00	106.50	2	1,191	0.17%
2020/08/31	0	0.00	5	116.50	114.00	-5	1,271	-0.39%
2020/08/28	6	116.17	3	114.50	116.50	3	1,266	0.24%
2020/08/27	0	0.00	2	110.00	111.00	-2	1,251	-0.16%
2020/08/26	0	0.00	2	110.50	109.50	-2	1,256	-0.16%
2020/08/24	0	0.00	1	106.50	107.50	-1	1,274	-0.08%
2020/08/20	1	114.00	0	0.00	108.00	1	1,271	0.08%
2020/08/19	0	0.00	1	105.50	110.00	-1	1,242	-0.08%
2020/08/18	0	0.00	2	105.00	104.50	-2	1,231	-0.16%
2020/08/17	0	0.00	1	107.50	104.50	-1	1,237	-0.08%
2020/08/14	0	0.00	2	107.00	107.00	-2	1,235	-0.16%
2020/08/12	0	0.00	9	108.06	110.50	-9	1,247	-0.72%
2020/08/07	3	112.50	0	0.00	111.50	3	1,254	0.24%
2020/08/06	4	115.00	0	0.00	116.00	4	1,257	0.32%
2020/08/05	0	0.00	4	114.00	114.00	-4	1,270	-0.31%
2020/07/30	0	0.00	10	113.40	116.00	-10	1,330	-0.75%
2020/07/29	10	118.75	0	0.00	114.00	10	1,323	0.76%
2020/07/27	2	112.00	0	0.00	110.50	2	1,288	0.16%
2020/07/23	2	120.50	0	0.00	122.00	2	1,254	0.16%
2020/07/20	0	0.00	3	112.50	122.00	-3	1,241	-0.24%
2020/07/17	3	123.67	3	120.17	121.00	0	1,235	0.00%
2020/07/15	0	0.00	3	133.50	133.00	-3	1,217	-0.25%
2020/07/14	2	133.00	0	0.00	132.00	2	1,200	0.17%
2020/07/13	0	0.00	6	136.67	135.50	-6	1,183	-0.51%
2020/07/10	5	134.90	5	140.80	141.00	0	1,144	0.00%
2020/07/09	9	139.17	7	139.14	138.00	2	1,077	0.19%
2020/07/08	12	139.92	16	136.91	138.50	-4	1,045	-0.38%
2020/07/07	21	133.69	12	132.08	141.50	9	985	0.91%
2020/07/06	8	122.00	1	126.00	129.00	7	904	0.77%
2020/07/03	0	0.00	2	117.00	117.50	-2	851	-0.23%
2020/07/02	1	120.00	0	0.00	119.50	1	840	0.12%
2020/06/30	0	0.00	5	116.00	117.00	-5	827	-0.60%
2020/06/24	0	0.00	1	116.00	118.50	-1	822	-0.12%
2020/06/19	8	120.88	0	0.00	122.50	8	796	1.00%
2020/06/18	2	120.00	0	0.00	118.50	2	770	0.26%
2020/06/17	2	117.00	0	0.00	117.50	2	763	0.26%
2020/06/12	0	0.00	3	113.33	115.50	-3	753	-0.40%
2020/06/10	0	0.00	1	116.50	117.00	-1	754	-0.13%
2020/06/09	0	0.00	1	116.50	116.50	-1	760	-0.13%
2020/06/08	4	123.13	0	0.00	121.00	4	755	0.53%
2020/06/03	1	107.00	0	0.00	107.50	1	682	0.15%
2020/05/26	0	0.00	1	113.50	111.00	-1	623	-0.16%
2020/05/25	1	111.00	0	0.00	112.00	1	617	0.16%
2020/05/21	0	0.00	1	115.00	114.50	-1	601	-0.17%
2020/05/14	0	0.00	1	115.50	115.50	-1	549	-0.18%
2020/05/13	1	114.00	0	0.00	119.00	1	542	0.18%
2020/05/08	3	118.50	0	0.00	114.00	3	495	0.61%
2020/04/29	0	0.00	3	93.10	93.60	-3	408	-0.73%
2020/04/28	0	0.00	1	91.20	91.00	-1	406	-0.25%
2020/04/27	0	0.00	1	90.60	90.50	-1	415	-0.24%
2020/04/24	0	0.00	1	90.00	90.40	-1	415	-0.24%
2020/04/23	1	91.00	1	90.40	89.20	0	413	0.00%
2020/04/21	1	91.30	3	92.17	88.80	-2	404	-0.49%
2020/04/17	3	88.77	0	0.00	89.90	3	381	0.79%
2020/04/01	0	0.00	2	69.50	70.70	-2	433	-0.46%
2020/03/27	1	67.30	1	72.20	70.40	0	427	0.00%
2020/03/19	1	60.60	0	0.00	60.60	1	393	0.25%
2020/02/24	0	0.00	1	104.00	105.50	-1	345	-0.29%
2020/02/10	0	0.00	4	99.50	100.50	-4	324	-1.23%
2020/01/20	2	114.25	2	114.00	114.50	0	301	0.00%
2020/01/10	0	0.00	1	115.00	115.00	-1	315	-0.32%
2020/01/07	4	119.00	0	0.00	119.00	4	307	1.30%
2020/01/06	1	117.00	1	117.50	118.00	0	291	0.00%
2020/01/02	1	118.00	0	0.00	117.50	1	264	0.38%
2019/12/31	0	0.00	3	106.17	110.00	-3	243	-1.23%
2019/12/27	0	0.00	1	99.50	101.00	-1	228	-0.44%
2019/12/24	1	98.70	0	0.00	99.00	1	226	0.44%
2019/12/19	1	99.70	0	0.00	99.80	1	221	0.45%
2019/12/11	2	104.50	0	0.00	104.50	2	194	1.03%
2019/12/09	1	106.00	0	0.00	105.50	1	188	0.53%
2019/11/13	0	0.00	2	109.00	108.50	-2	193	-1.03%
2019/11/07	0	0.00	1	112.00	111.50	-1	197	-0.51%
2019/11/05	0	0.00	1	114.50	113.50	-1	199	-0.50%
2019/11/04	1	115.00	0	0.00	115.00	1	204	0.49%
2019/10/31	0	0.00	2	114.50	114.50	-2	211	-0.94%
2019/10/25	2	115.00	0	0.00	114.50	2	241	0.83%
2019/10/21	0	0.00	1	119.50	115.50	-1	271	-0.37%
2019/10/18	1	110.50	0	0.00	114.50	1	261	0.38%
2019/10/02	0	0.00	1	113.50	112.00	-1	270	-0.37%
2019/09/19	1	114.00	0	0.00	114.50	1	271	0.37%
2019/08/29	0	0.00	2	110.00	112.50	-2	293	-0.68%
2019/08/28	0	0.00	3	109.50	109.00	-3	291	-1.03%
2019/08/12	0	0.00	0	126.00	125.00	0	350	-0.01%
2019/08/02	0	0.00	1	130.50	130.00	-1	390	-0.26%
2019/07/31	1	129.00	0	0.00	129.00	1	386	0.26%
2019/07/26	0	0.00	3	126.33	129.00	-3	357	-0.84%
2019/06/28	2	120.50	0	0.00	120.50	2	359	0.56%
2019/06/19	0	0.00	2	117.50	118.50	-2	362	-0.55%
2019/06/18	2	117.00	0	0.00	118.00	2	362	0.55%
2019/06/13	0	126.00	0	0.00	124.50	0	375	0.01%
2019/05/21	1	122.00	0	0.00	121.50	1	452	0.22%
2019/05/20	1	101.50	2	106.00	113.50	-1	440	-0.23%
2019/05/17	3	103.83	1	104.00	103.50	2	431	0.46%
2019/05/14	1	132.00	0	0.00	132.00	1	396	0.25%
2019/05/13	3	128.00	1	128.00	130.00	2	398	0.50%
2019/04/30	0	0.00	1	143.50	143.00	-1	380	-0.26%
2019/04/29	1	147.50	16	148.06	147.50	-15	370	-4.04%
2019/04/26	0	0.00	1	152.00	153.00	-1	368	-0.27%
2019/04/23	0	0.00	1	158.00	158.00	-1	362	-0.28%
2019/04/19	0	0.00	1	158.50	158.50	-1	362	-0.28%
2019/04/18	0	0.00	2	159.75	157.50	-2	367	-0.54%
2019/04/17	1	160.00	8	161.81	162.00	-7	365	-1.92%
2019/04/16	0	0.00	1	155.00	155.50	-1	358	-0.28%
2019/04/15	0	0.00	2	155.00	155.50	-2	359	-0.56%
2019/04/11	2	157.00	14	157.00	156.00	-12	367	-3.27%
2019/04/10	0	0.00	1	160.50	157.50	-1	372	-0.27%
2019/04/09	0	0.00	3	160.33	159.50	-3	371	-0.81%
2019/04/08	25	153.30	5	152.50	158.00	20	369	5.41%
2019/04/03	1	154.50	0	0.00	155.00	1	365	0.27%
2019/04/02	3	158.00	0	0.00	157.50	3	362	0.83%
2019/03/29	1	160.50	0	0.00	161.00	1	355	0.28%
2019/03/27	0	0.00	1	164.00	162.00	-1	353	-0.28%
2019/03/25	0	0.00	1	164.00	164.50	-1	374	-0.27%
2019/03/21	0	0.00	1	163.00	162.00	-1	408	-0.25%
2019/03/19	1	158.50	0	0.00	159.50	1	426	0.23%
2019/03/18	4	160.50	0	0.00	160.50	4	426	0.94%
2019/03/15	0	0.00	1	165.00	165.00	-1	416	-0.24%
2019/03/14	3	163.17	0	0.00	162.00	3	416	0.72%
2019/03/13	1	165.50	0	0.00	165.50	1	411	0.24%
2019/03/07	4	166.25	0	0.00	165.50	4	416	0.96%
2019/03/06	1	168.00	0	0.00	168.00	1	412	0.24%
2019/03/05	2	169.00	0	0.00	169.00	2	413	0.48%
2019/02/27	2	169.00	0	0.00	170.00	2	412	0.48%
2019/02/26	1	169.50	0	0.00	169.50	1	408	0.24%
2019/02/25	1	171.50	1	173.00	171.50	0	400	0.00%
2019/02/22	0	0.00	1	174.00	174.50	-1	392	-0.25%
2019/02/21	2	179.00	0	0.00	175.00	2	387	0.52%
2019/02/20	12	180.38	8	180.06	179.00	4	379	1.06%
2019/02/18	4	179.50	1	179.50	180.50	3	376	0.80%
2019/02/14	2	177.75	0	0.00	177.00	2	371	0.54%
2019/02/12	1	179.00	0	0.00	179.00	1	369	0.27%
2019/01/28	0	0.00	1	174.00	174.50	-1	362	-0.28%
2019/01/17	6	172.42	0	0.00	171.50	6	359	1.67%
2019/01/11	2	175.00	0	0.00	175.50	2	362	0.55%
2019/01/10	0	0.00	6	176.00	176.00	-6	370	-1.62%
2019/01/08	6	174.50	0	0.00	175.00	6	369	1.63%
2019/01/02	1	171.00	118	170.24	168.50	-117	391	-29.91%	大賣/鉅額交易
2018/12/27	0	0.00	17	172.50	175.00	-17	391	-4.34%
2018/12/25	11	173.91	0	0.00	173.00	11	395	2.78%
2018/12/19	11	177.50	0	0.00	177.50	11	407	2.70%
2018/12/17	73	197.01	7	194.21	189.00	66	410	16.08%
2018/12/14	20	183.45	0	0.00	187.50	20	381	5.24%
2018/12/12	22	187.41	1	186.00	187.00	21	363	5.78%
2018/12/07	0	0.00	2	183.50	184.00	-2	344	-0.58%
2018/12/03	1	182.00	0	0.00	181.50	1	347	0.29%
2018/11/16	0	0.00	0.1	181.00	180.50	-0.1	368	-0.03%
2018/10/23	0.1	169.50	0	0.00	169.00	0.1	382	0.03%
2018/10/09	1	174.00	0	0.00	175.50	1	400	0.25%
2018/10/04	0	0.00	6	178.00	178.00	-6	402	-1.49%
2018/10/01	0	0.00	1	180.00	180.50	-1	412	-0.24%
2018/09/28	2	179.50	0	0.00	179.00	2	433	0.46%
2018/09/27	6	181.33	0	0.00	180.00	6	447	1.34%
2018/09/21	0	0.00	0.1	184.00	184.50	-0.1	468	-0.02%
2018/09/17	0	0.00	1	175.00	175.00	-1	544	-0.18%
2018/09/12	2	172.50	0	0.00	173.50	2	652	0.31%
2018/09/11	2	170.00	0	0.00	172.50	2	654	0.31%
2018/09/10	3.1	170.35	0	0.00	169.50	3.1	664	0.47%
2018/08/31	0	0.00	0.1	183.50	181.50	-0.1	675	-0.01%
2018/08/30	1	173.50	0	0.00	174.50	1	672	0.15%
2018/08/29	0.1	173.50	1	173.50	173.00	-0.9	674	-0.13%
2018/08/24	0	0.00	5	179.80	180.50	-5	673	-0.74%
2018/08/23	3	185.83	1	184.00	185.00	2	673	0.30%
2018/08/22	5	179.50	0	0.00	183.50	5	666	0.75%
2018/08/13	1	170.50	0	0.00	171.50	1	648	0.15%
2018/08/10	1	170.50	0	0.00	173.00	1	639	0.16%
2018/07/31	1	171.00	0	0.00	173.00	1	655	0.15%
2018/07/30	1	171.00	0	0.00	172.00	1	655	0.15%
2018/07/23	2	170.50	0	0.00	170.00	2	693	0.29%
2018/07/20	1	174.00	0	0.00	174.00	1	696	0.14%
2018/07/19	2	172.00	0	0.00	174.00	2	697	0.29%
2018/07/18	5	176.20	0	0.00	174.00	5	695	0.72%
2018/07/17	2	182.50	0	0.00	181.00	2	679	0.29%
2018/07/16	4	182.38	0	0.00	181.50	4	687	0.58%
2018/07/13	1	184.00	0	0.00	183.50	1	702	0.14%
2018/07/12	1	182.50	12	181.00	184.00	-11	703	-1.56%
2018/07/10	8	182.50	0	0.00	182.00	8	701	1.14%
2018/07/06	2	182.75	0	0.00	184.00	2	687	0.29%
2018/07/05	0	0.00	1	188.00	188.00	-1	667	-0.15%
2018/07/04	10	195.00	0	0.00	197.00	10	655	1.52%
2018/07/03	0	0.00	1	195.50	193.00	-1	653	-0.15%
2018/07/02	1	196.00	31	199.94	197.50	-30	643	-4.66%
2018/06/28	36	199.17	1	201.50	202.00	35	620	5.64%
2018/06/26	2	198.75	53	195.00	196.00	-51	584	-8.73%
2018/06/25	2	195.50	2	196.00	201.50	0	551	0.00%
2018/06/21	2	179.50	0.5	189.00	189.00	1.5	484	0.31%
2018/06/19	2	178.00	0	0.00	180.00	2	490	0.41%
2018/06/15	0	0.00	5	180.70	182.00	-5	543	-0.92%
2018/06/06	0	0.00	1	178.00	178.50	-1	631	-0.16%
2018/06/05	0	0.00	1	177.50	178.50	-1	637	-0.16%
2018/06/01	1	176.50	0	0.00	177.00	1	667	0.15%
2018/05/31	0	0.00	1	178.00	178.00	-1	667	-0.15%
2018/05/28	1	172.00	0	0.00	173.00	1	673	0.15%
2018/05/24	0	0.00	1	173.50	174.00	-1	690	-0.14%
2018/05/22	1	170.50	0	0.00	171.00	1	701	0.14%
2018/05/17	2	170.50	0	0.00	171.00	2	757	0.26%
2018/05/16	1	170.50	0	0.00	172.00	1	760	0.13%
2018/05/15	0	0.00	2	171.00	173.00	-2	774	-0.26%
2018/05/14	1	171.50	0	0.00	170.00	1	798	0.13%
2018/05/10	3	177.00	1	177.00	177.00	2	828	0.24%
2018/05/09	1	180.00	3	178.50	179.00	-2	823	-0.24%
2018/05/08	2	178.50	0	0.00	178.50	2	822	0.24%
2018/05/07	0	0.00	1	177.50	177.50	-1	822	-0.12%
2018/05/04	2	181.00	0	0.00	179.00	2	821	0.24%
2018/05/03	3	181.00	0	0.00	180.50	3	813	0.37%
2018/05/02	1	182.50	0	0.00	182.00	1	805	0.12%
2018/04/30	1	181.00	0	0.00	182.00	1	801	0.12%
2018/04/26	37.1	177.15	0	0.00	176.00	37.1	786	4.72%
2018/04/24	20	174.78	0	0.00	174.00	20	776	2.58%
2018/04/19	0	0.00	2	177.50	180.50	-2	777	-0.26%
2018/04/13	0	0.00	1	169.50	168.50	-1	754	-0.13%
2018/04/02	1	175.50	0	0.00	173.00	1	734	0.14%
2018/03/29	0	0.00	4	174.50	174.00	-4	723	-0.55%
2018/03/23	0	0.00	2	170.75	169.50	-2	719	-0.28%
2018/03/22	3	174.00	1	175.00	168.00	2	707	0.28%
2018/03/21	5	177.90	3	176.17	174.00	2	683	0.29%
2018/03/20	4	185.75	12	186.00	191.00	-8	620	-1.29%
2018/03/19	3	184.33	0	0.00	182.50	3	594	0.50%
2018/03/16	1	182.00	2	187.00	182.00	-1	585	-0.17%
2018/03/15	4	188.38	2	190.00	187.00	2	571	0.35%
2018/03/14	1	188.00	0	0.00	188.00	1	565	0.18%
2018/03/13	2	191.50	2	190.75	187.50	0	557	0.00%
2018/03/12	0	0.00	1	188.00	194.00	-1	533	-0.19%
2018/03/09	0	0.00	1	180.50	180.50	-1	510	-0.20%
2018/03/07	1	175.00	0	0.00	178.00	1	487	0.21%
2018/03/06	1	174.00	0	0.00	174.00	1	468	0.21%
2018/03/05	0.7	175.00	0	0.00	174.00	0.7	467	0.15%
2018/03/01	0.3	174.50	0	0.00	172.50	0.3	459	0.07%
2018/02/26	0	0.00	2	167.50	170.50	-2	444	-0.45%
2018/02/22	1	168.00	1	168.50	168.50	0	427	0.00%
2018/02/21	1	169.00	0	0.00	168.00	1	422	0.24%
2018/02/12	1	172.50	6.1	174.99	171.00	-5.1	409	-1.25%
2018/02/09	1	163.50	1	171.00	173.00	0	386	0.00%
2018/02/08	0	0.00	5	165.70	165.50	-5	364	-1.37%
2018/02/07	1	169.50	6	168.33	168.00	-5	360	-1.39%
2018/02/05	2	160.25	1	164.00	166.50	1	320	0.31%
2018/02/02	0	0.00	1	159.50	159.00	-1	295	-0.34%
2018/01/26	0	0.00	1	151.50	151.50	-1	302	-0.33%
2018/01/25	1	150.00	0	0.00	150.00	1	324	0.31%
2018/01/19	5	148.00	0	0.00	148.00	5	309	1.62%
2018/01/18	0	0.00	1	151.00	149.50	-1	305	-0.33%
2018/01/15	1	148.00	1	150.00	150.00	0	291	0.00%
2018/01/12	7	146.57	0	0.00	146.50	7	279	2.51%
2018/01/10	4	146.00	0	0.00	145.00	4	277	1.44%
2018/01/03	0	0.00	2	141.50	141.50	-2	277	-0.72%