合一 (4743)-群益金鼎-桃園券商分點個股進出

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
88.0
漲跌
▲2.3
漲幅
+2.68%
成交量
2,958張
產業
上櫃生技醫療類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/16	0	0.00	0.1	86.10	85.70	-0.1	2,737	0.00%
2024/12/13	1	88.50	1	89.00	89.00	0	2,699	0.00%
2024/12/12	0	0.00	0.1	93.70	92.30	-0.1	2,598	-0.01%
2024/12/11	2	94.35	1	92.50	92.50	1	2,601	0.04%
2024/12/10	1	96.50	1	95.60	95.60	0	2,568	0.00%
2024/12/09	4	95.22	4	94.40	93.50	0	2,543	0.00%
2024/12/06	18	94.92	14	94.49	94.60	4	2,550	0.16%
2024/12/05	1	103.50	4	101.88	101.50	-3	2,281	-0.13%
2024/12/03	3	105.50	0	0.00	105.00	3	2,262	0.13%
2024/12/02	3	104.83	3	105.02	105.00	0	2,253	0.00%
2024/11/29	3	102.45	5	105.60	107.00	-2	2,241	-0.09%
2024/11/28	2	102.03	1	101.50	101.50	1	2,191	0.05%
2024/11/27	1	105.50	1	105.00	105.00	0	2,176	0.00%
2024/11/26	5	107.70	5	107.00	107.00	0	2,179	0.00%
2024/11/25	1	104.52	1	106.50	106.50	0	2,173	0.00%
2024/11/22	3	107.80	2	105.00	103.50	1	2,177	0.05%
2024/11/21	2	107.47	2	106.00	105.00	0	2,163	0.00%
2024/11/20	1	107.00	0	0.00	106.50	1	2,165	0.05%
2024/11/19	5	103.61	3	105.17	105.00	2	2,142	0.09%
2024/11/18	3	105.83	2	103.00	101.50	1	2,087	0.05%
2024/11/15	5.2	108.75	5	107.50	107.50	0.2	2,016	0.01%
2024/11/14	10	105.80	20	105.53	106.50	-10	1,981	-0.50%
2024/11/13	1	113.50	1	110.50	110.50	0	1,860	0.00%
2024/11/12	2	115.00	3	117.17	115.50	-1	1,816	-0.06%
2024/11/11	0	124.50	0	0.00	124.50	0	1,734	0.00%
2024/11/08	0	124.00	1	123.50	123.50	-1	1,740	-0.06%
2024/11/07	0	125.25	1	125.51	125.50	-1	1,746	-0.06%
2024/11/06	0	123.95	0.2	122.50	122.00	-0.2	1,760	-0.01%
2024/11/05	0	126.11	4	126.50	126.50	-4	1,737	-0.23%
2024/11/04	0	128.50	0	0.00	127.50	0	1,781	0.00%
2024/11/01	0	128.50	0	0.00	129.50	0	1,846	0.00%
2024/10/30	0	129.00	0	130.00	128.50	0	1,869	0.00%
2024/10/29	2	129.75	2.1	129.54	129.50	-0.1	1,864	0.00%
2024/10/28	1	133.39	1	130.50	130.50	0	1,848	0.00%
2024/10/25	2.1	137.66	1	133.00	133.00	1.1	1,824	0.06%
2024/10/23	0	0.00	2	138.00	138.00	-2	1,933	-0.10%
2024/10/09	0	0.00	0	142.00	139.00	0	2,809	0.00%
2024/10/08	0	139.75	0	140.00	142.50	0	2,802	0.00%
2024/10/07	0	140.19	0	140.50	139.00	0	2,809	0.00%
2024/10/04	0	142.00	0	0.00	142.00	0	2,806	0.00%
2024/09/30	0	143.07	0.4	143.00	143.00	-0.4	2,837	-0.01%
2024/09/27	3.4	142.21	1	144.51	141.50	2.4	2,843	0.08%
2024/09/26	0.1	140.75	0	0.00	140.50	0.1	2,869	0.00%
2024/09/25	0.1	142.50	0	0.00	142.00	0.1	2,894	0.00%
2024/09/24	0	0.00	0	142.00	140.00	0	2,960	0.00%
2024/09/23	0	144.50	0	0.00	141.50	0	2,983	0.00%
2024/09/20	0	145.00	0	0.00	145.00	0	3,069	0.00%
2024/09/18	1	145.50	1	143.00	143.00	0	3,063	0.00%
2024/09/16	2	146.26	2	146.50	146.50	0	3,078	0.00%
2024/09/10	1	156.00	1	153.00	150.50	0	3,060	0.00%
2024/09/09	6	154.92	6	153.67	155.00	0	3,039	0.00%
2024/09/05	1.1	151.18	1	146.50	146.50	0.1	2,990	0.00%
2024/09/04	1.1	146.00	2	150.50	150.00	-0.9	3,001	-0.03%
2024/09/02	1	160.50	0	0.00	158.50	1	2,995	0.03%
2024/08/29	1	162.50	1	158.00	158.00	0	3,033	0.00%
2024/08/28	2	162.75	1	161.50	161.50	1	3,008	0.03%
2024/08/23	1	155.50	1	157.50	158.50	0	2,979	0.00%
2024/08/22	0	159.00	1	159.50	159.00	-1	2,974	-0.03%
2024/08/20	2	155.50	1.1	157.45	154.00	0.9	2,971	0.03%
2024/08/16	0	0.00	1.1	150.95	152.00	-1.1	3,014	-0.04%
2024/08/15	1	148.50	1	147.50	147.50	0	3,013	0.00%
2024/08/14	2	145.00	3	144.67	145.00	-1	3,020	-0.03%
2024/08/13	3	142.50	1	142.00	142.00	2	3,053	0.07%
2024/08/12	0	142.50	0	0.00	143.00	0	3,114	0.00%
2024/08/09	1.1	142.42	3.1	142.90	141.50	-2	3,111	-0.06%
2024/08/08	4	139.88	4	141.50	140.50	0	3,098	0.00%
2024/08/07	1	138.00	0.1	136.50	139.00	0.9	3,064	0.03%
2024/08/06	2.1	138.76	8	134.44	132.50	-5.9	3,052	-0.19%
2024/08/05	5.1	143.18	9	139.11	138.50	-3.9	2,985	-0.13%
2024/08/02	2.1	156.95	2	153.50	153.50	0.1	2,924	0.00%
2024/08/01	1	160.50	1	161.00	161.00	0	2,898	0.00%
2024/07/31	2	160.00	1	158.50	158.50	1	2,899	0.03%
2024/07/30	1	158.50	1.1	162.27	162.50	-0.1	2,897	0.00%
2024/07/29	6.1	167.98	7	164.86	160.00	-0.9	2,870	-0.03%
2024/07/26	6	178.67	4	170.00	170.00	2	2,805	0.07%
2024/07/23	5	184.70	4.1	185.20	185.00	0.9	2,687	0.03%
2024/07/22	1.3	184.50	33.4	185.37	185.50	-32.2	2,546	-1.26%
2024/07/19	2.1	171.40	2.9	170.15	169.00	-0.8	2,222	-0.04%
2024/07/18	5.1	171.33	3.1	170.58	170.00	2	2,155	0.09%
2024/07/17	4.1	170.24	4.2	169.07	171.50	-0.1	2,099	0.00%
2024/07/16	1	160.00	1	160.00	160.00	0	2,016	0.00%
2024/07/15	6	160.58	0	0.00	160.50	6	2,096	0.29%
2024/07/12	1	153.50	2	153.75	154.00	-1	2,076	-0.05%
2024/07/11	1	158.00	1	153.50	153.50	0	2,089	0.00%
2024/07/10	1	157.50	1	157.50	157.50	0	2,130	0.00%
2024/07/09	1	158.50	1	157.00	157.00	0	2,162	0.00%
2024/07/08	2	160.50	3	158.50	158.00	-1	2,157	-0.05%
2024/07/04	6	158.33	3	157.50	157.50	3	2,155	0.14%
2024/07/03	3	162.50	3	160.00	160.00	0	2,129	0.00%
2024/07/02	12	160.92	2	159.00	159.00	10	2,119	0.47%
2024/07/01	3	160.83	2	163.25	164.00	1	2,072	0.05%
2024/06/28	6	162.42	4	163.75	164.00	2	2,031	0.10%
2024/06/27	7	158.21	3	158.83	157.50	4	2,020	0.20%
2024/06/26	10	160.50	9	161.33	160.00	1	1,988	0.05%
2024/06/25	2	151.75	2	152.00	152.00	0	1,896	0.00%
2024/06/24	1	152.50	1	151.00	151.00	0	1,922	0.00%
2024/06/21	3	153.17	3	151.50	151.50	0	1,942	0.00%
2024/06/20	2	152.00	0	0.00	151.50	2	1,921	0.10%
2024/06/19	1	150.50	1	149.50	149.50	0	1,926	0.00%
2024/06/18	1	151.50	1	151.50	151.50	0	1,937	0.00%
2024/06/17	1	151.50	2	151.75	151.00	-1	1,946	-0.05%
2024/06/14	2	148.75	1	149.00	149.00	1	1,941	0.05%
2024/06/13	1	149.50	1	148.50	148.50	0	1,954	0.00%
2024/06/12	2	150.50	3	151.17	150.00	-1	1,950	-0.05%
2024/06/11	3	152.50	2	153.50	151.50	1	1,957	0.05%
2024/06/06	0	150.00	0	0.00	149.50	0	1,957	0.00%
2024/06/05	3	148.83	3	151.83	152.50	0	1,965	0.00%
2024/05/30	2	150.00	0	0.00	150.00	2	2,239	0.09%
2024/05/28	2	153.50	0	0.00	154.50	2	2,276	0.09%
2024/05/27	1	152.50	1	152.00	152.00	0	2,280	0.00%
2024/05/24	1	153.00	1	153.00	153.00	0	2,282	0.00%
2024/05/23	6	160.33	4	158.25	155.00	2	2,298	0.09%
2024/05/21	0	159.50	0	0.00	156.50	0	2,241	0.00%
2024/05/20	3	160.50	4	160.25	160.50	-1	2,243	-0.04%
2024/05/17	9.1	160.44	8	159.38	159.00	1.1	2,218	0.05%
2024/05/16	8	162.00	10.1	162.96	163.50	-2.1	2,174	-0.10%
2024/05/13	4	150.00	4	149.88	149.50	0	2,127	0.00%
2024/05/09	2	154.00	0	0.00	152.50	2	2,118	0.09%
2024/05/07	2	157.00	4	156.00	156.00	-2	2,124	-0.09%
2024/05/06	4	160.25	3	159.67	159.50	1	2,118	0.05%
2024/05/02	0	0.00	1.1	159.55	160.50	-1.1	2,117	-0.05%
2024/04/30	2	160.00	2	158.00	158.50	0	2,127	0.00%
2024/04/29	2	157.50	2.1	157.95	159.00	-0.1	2,132	0.00%
2024/04/26	3	152.83	1	153.50	153.00	2	2,157	0.09%
2024/04/25	2	152.25	1	152.50	152.50	1	2,172	0.05%
2024/04/24	2	154.25	6	153.50	153.50	-4	2,194	-0.18%
2024/04/23	8	154.94	4.1	154.97	155.00	3.9	2,234	0.17%
2024/04/22	21	149.52	13.2	148.00	149.00	7.8	2,232	0.35%
2024/04/19	8.5	150.70	49	148.16	145.50	-40.5	2,196	-1.84%
2024/04/18	1.1	157.77	0.1	160.00	157.00	1	2,122	0.05%
2024/04/17	1	160.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	4.3	161.57	5	160.10	159.00	-0.7	2,084	-0.03%
2024/04/15	3.3	166.40	2	167.25	166.00	1.3	2,027	0.06%
2024/04/12	9.1	175.92	2	172.00	172.00	7.1	1,995	0.36%
2024/04/11	8	177.00	9.1	175.57	175.50	-1.1	1,988	-0.06%
2024/04/10	8	175.50	8	175.00	175.00	0	2,051	0.00%
2024/04/09	0	0.00	8	174.50	173.50	-8	2,053	-0.39%
2024/04/08	1	171.50	1	173.50	174.00	0	2,046	0.00%
2024/04/02	1	173.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	3.1	177.16	2	174.75	172.50	1.1	2,083	0.05%
2024/03/28	3	174.67	2	174.00	174.00	1	2,049	0.05%
2024/03/27	2.1	173.32	3	174.67	174.00	-0.9	2,041	-0.04%
2024/03/26	5	175.10	2.1	171.16	171.00	2.9	2,022	0.14%
2024/03/25	4	174.13	3	173.00	173.00	1	2,009	0.05%
2024/03/22	5	174.80	5	172.50	172.50	0	2,007	0.00%
2024/03/21	15.1	170.41	6	172.50	172.50	9.1	2,006	0.45%
2024/03/20	4	167.75	13	167.08	167.00	-9	2,021	-0.45%
2024/03/19	2	165.25	2	165.00	165.00	0	2,029	0.00%
2024/03/18	2	167.00	2	165.00	165.00	0	2,039	0.00%
2024/03/15	1	167.00	1	168.00	168.00	0	2,045	0.00%
2024/03/14	7	169.07	8	168.19	168.00	-1	2,049	-0.05%
2024/03/13	2	170.50	2	167.00	167.00	0	2,040	0.00%
2024/03/12	1.4	171.79	1	171.00	171.00	0.4	2,034	0.02%
2024/03/11	2.1	170.83	2	172.00	170.50	0.1	2,075	0.00%
2024/03/08	6.1	180.51	4	171.00	171.00	2.1	2,127	0.10%
2024/03/07	9.6	169.93	44.4	165.22	184.00	-34.8	2,013	-1.73%
2024/03/06	4	168.13	2	168.75	167.50	2	1,906	0.10%
2024/03/05	1	170.50	0	0.00	168.50	1	1,922	0.05%
2024/03/04	0	0.00	1	170.50	171.00	-1	1,918	-0.05%
2024/02/27	2	178.25	0	0.00	177.00	2	1,975	0.10%
2024/02/26	0	0.00	1	175.50	181.00	-1	1,996	-0.05%
2024/02/23	37.1	177.17	21	176.50	176.50	16.1	2,029	0.79%
2024/02/21	7	182.00	0	180.50	177.00	7	2,111	0.33%
2024/02/20	4	178.50	16	177.78	178.00	-12	2,187	-0.55%
2024/02/19	0.1	177.51	5	178.50	178.00	-4.9	2,289	-0.21%
2024/02/16	1	172.00	0	0.00	177.00	1	2,342	0.04%
2024/01/30	0.1	174.00	0	0.00	172.50	0.1	4,184	0.00%
2024/01/29	0.1	175.00	0	0.00	175.50	0.1	4,197	0.00%
2024/01/22	19	181.13	2	180.00	179.50	17	4,396	0.39%
2024/01/19	11	175.86	10	174.70	175.50	1	4,512	0.02%
2024/01/18	0	173.00	4	171.50	172.50	-4	4,585	-0.09%
2024/01/17	2.1	175.90	15	172.53	172.50	-12.9	4,637	-0.28%
2024/01/16	3	180.00	0	0.00	177.50	3	4,672	0.06%
2024/01/15	1	179.50	2.1	181.71	182.50	-1.1	4,718	-0.02%
2024/01/12	1	182.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	0.00	9	182.22	184.00	-9	4,915	-0.18%
2024/01/09	0	0.00	1	182.00	182.00	-1	4,919	-0.02%
2024/01/05	0	0.00	2	184.50	184.50	-2	4,950	-0.04%
2024/01/04	0.1	188.50	4	184.50	183.00	-3.9	4,935	-0.08%
2023/12/29	0	0.00	0.1	193.00	194.50	-0.1	4,868	0.00%
2023/12/27	6.1	199.29	1	198.50	196.50	5.1	4,874	0.11%
2023/12/26	1	195.00	0	0.00	197.00	1	4,828	0.02%
2023/12/22	4	194.13	0	0.00	194.50	4	4,819	0.08%
2023/12/21	4	191.00	0	0.00	192.50	4	4,830	0.08%
2023/12/19	3	191.50	0	0.00	191.50	3	4,825	0.06%
2023/12/18	1	194.50	0	0.00	193.50	1	4,828	0.02%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	0	0.00	1	192.50	194.50	-1	4,793	-0.02%
2023/12/08	1	194.00	0	0.00	193.50	1	4,776	0.02%
2023/12/06	0.1	196.00	0	0.00	195.50	0.1	4,769	0.00%
2023/12/05	2	198.75	0	202.50	198.00	2	4,730	0.04%
2023/12/04	4	208.00	4	205.00	205.00	0	4,664	0.00%
2023/12/01	7	207.86	2	205.50	205.00	5	4,661	0.11%
2023/11/30	0.7	207.47	11	204.55	205.00	-10.3	4,703	-0.22%
2023/11/29	0	208.50	0	0.00	208.00	0	4,676	0.00%
2023/11/27	1	208.50	7	206.86	204.00	-6	4,723	-0.13%
2023/11/24	0.1	203.50	0	0.00	205.00	0.1	4,718	0.00%
2023/11/22	3	207.83	2	207.75	204.50	1	4,667	0.02%
2023/11/21	2.1	208.00	0	0.00	205.50	2.1	4,608	0.05%
2023/11/20	1.2	207.08	3	206.33	206.00	-1.8	4,561	-0.04%
2023/11/17	5.1	206.88	0.2	206.50	206.50	4.9	4,525	0.11%
2023/11/16	3	215.33	3.1	217.90	211.50	-0.1	4,449	0.00%
2023/11/15	0.1	216.00	1	215.50	214.00	-0.9	4,358	-0.02%
2023/11/14	7.3	213.51	3	210.67	211.50	4.3	4,298	0.10%
2023/11/13	9	220.28	11.1	219.28	218.00	-2.1	4,157	-0.05%
2023/11/10	49.3	233.16	29	229.16	220.50	20.2	3,987	0.51%
2023/11/09	28.2	229.50	19	226.42	230.50	9.2	3,300	0.28%
2023/11/08	20	222.85	20.1	230.20	226.50	-0.1	3,149	0.00%
2023/11/07	2	209.00	13.7	215.46	217.50	-11.7	2,710	-0.43%
2023/11/06	10	197.75	2	198.00	198.00	8	2,615	0.31%
2023/11/03	5	194.00	5	193.50	193.00	0	2,610	0.00%
2023/11/02	3	193.00	2	194.50	192.00	1	2,602	0.04%
2023/11/01	26	196.04	17	196.03	195.50	9	2,578	0.35%
2023/10/31	1.1	196.91	0	0.00	196.00	1.1	2,560	0.04%
2023/10/30	3	198.00	3	199.00	198.00	0	2,538	0.00%
2023/10/27	14	199.75	14.1	202.01	203.50	-0.1	2,469	0.00%
2023/10/26	9	195.72	8.1	195.07	197.00	0.9	2,330	0.04%
2023/10/25	10	193.25	6	195.08	194.50	4	2,262	0.18%
2023/10/24	2	189.25	0	0.00	189.50	2	2,193	0.09%
2023/10/23	12	189.63	12	192.13	189.00	0	2,128	0.00%
2023/10/20	11	189.50	6	183.50	183.50	5	2,068	0.24%
2023/10/19	4	182.38	2.4	189.37	190.50	1.6	1,999	0.08%
2023/10/17	3	183.00	2	181.50	180.00	1	1,942	0.05%
2023/10/05	1	174.50	0.1	174.00	174.00	0.9	2,162	0.04%
2023/10/04	0	170.00	0	0.00	168.50	0	2,161	0.00%
2023/10/02	0	0.00	5	175.50	176.50	-5	2,162	-0.23%
2023/09/28	0.3	175.50	0	0.00	174.50	0.3	2,192	0.01%
2023/09/26	0.2	179.50	0	0.00	173.50	0.2	2,207	0.01%
2023/09/25	0	0.00	3	178.50	178.50	-3	2,234	-0.13%
2023/09/22	1.1	175.17	0	0.00	176.50	1.1	2,249	0.05%
2023/09/21	1	176.50	0.2	177.00	176.50	0.8	2,291	0.03%
2023/09/19	1	182.50	0	0.00	181.00	1	2,392	0.04%
2023/09/15	1	187.00	2	186.00	186.00	-1	2,417	-0.04%
2023/09/14	1	182.00	1	182.50	183.00	0	2,393	0.00%
2023/09/13	0	179.50	0	0.00	180.00	0	2,413	0.00%
2023/09/12	0.2	180.50	0	0.00	180.50	0.2	2,467	0.01%
2023/09/08	1	176.98	1	179.00	179.00	0	2,525	0.00%
2023/09/07	0.2	178.50	0	0.00	177.50	0.2	2,525	0.01%
2023/09/06	0	0.00	1	178.50	179.00	-1	2,527	-0.04%
2023/09/05	1.1	186.05	0	0.00	181.50	1.1	2,517	0.04%
2023/08/31	2	200.50	3	198.67	198.50	-1	2,460	-0.04%
2023/08/30	3	189.50	3.2	193.66	198.00	-0.2	2,432	-0.01%
2023/08/28	1	184.49	0	0.00	182.50	1	2,446	0.04%
2023/08/24	2.1	181.99	3.3	182.54	181.00	-1.2	2,472	-0.05%
2023/08/22	0	0.00	1	184.00	183.50	-1	2,514	-0.04%
2023/08/18	2	186.99	2	183.50	184.00	0	2,517	0.00%
2023/08/16	5	183.00	0	0.00	186.50	5	2,565	0.19%
2023/08/15	0	0.00	5	181.00	181.00	-5	2,577	-0.19%
2023/08/11	2	185.00	2	184.50	184.50	0	2,529	0.00%
2023/08/10	0	184.00	8	183.50	183.50	-8	2,549	-0.31%
2023/08/09	0	184.00	0	0.00	184.00	0	2,603	0.00%
2023/08/08	2	186.00	1	188.00	184.00	1	2,733	0.04%
2023/08/04	0.2	188.50	0	0.00	192.00	0.2	2,751	0.01%
2023/08/02	0	191.00	1.4	190.17	189.00	-1.4	2,769	-0.05%
2023/08/01	0	194.50	0	0.00	194.50	0	2,774	0.00%
2023/07/31	1	195.00	1.4	195.14	194.00	-0.4	2,788	-0.01%
2023/07/28	1.2	197.74	1	199.50	198.50	0.2	2,811	0.01%
2023/07/27	0	200.50	0	0.00	200.00	0	2,815	0.00%
2023/07/26	0	202.50	0	0.00	200.50	0	2,866	0.00%
2023/07/24	1	202.01	1	204.00	203.50	0	2,952	0.00%
2023/07/21	1	214.00	1	210.00	205.00	0	3,004	0.00%
2023/07/20	4.3	209.08	3	207.33	211.00	1.3	3,059	0.04%
2023/07/19	2	206.25	3	208.83	208.00	-1	3,080	-0.03%
2023/07/18	3	207.17	3	207.17	202.50	0	3,198	0.00%
2023/07/17	4	209.88	7	212.07	210.00	-3	3,305	-0.09%
2023/07/14	1	195.00	1	197.50	198.00	0	3,325	0.00%
2023/07/13	6.1	198.32	4	193.00	192.50	2.1	3,351	0.06%
2023/07/12	4	204.50	2	205.25	202.00	2	3,306	0.06%
2023/07/10	2	210.50	2	208.00	208.00	0	3,550	0.00%
2023/07/06	10	210.20	10	207.75	206.00	0	3,553	0.00%
2023/07/05	2	210.00	2	212.00	209.00	0	3,565	0.00%
2023/07/04	0.1	213.00	0	0.00	210.00	0.1	3,591	0.00%
2023/07/03	1.2	209.50	0	0.00	212.00	1.2	3,680	0.03%
2023/06/30	4	221.50	3	216.50	216.00	1	3,717	0.03%
2023/06/29	1	220.00	1	223.46	220.00	0	3,780	0.00%
2023/06/28	4	220.50	3	219.50	219.50	1	3,832	0.03%
2023/06/27	1	222.00	4	220.00	220.00	-3	3,894	-0.08%
2023/06/26	0	210.00	0	0.00	209.50	0	3,882	0.00%
2023/06/21	0	211.00	0	0.00	210.00	0	3,958	0.00%
2023/06/20	1	216.00	0	0.00	215.50	1	4,064	0.02%
2023/06/19	0	216.50	0	0.00	216.00	0	4,100	0.00%
2023/06/16	0.2	211.02	0.2	216.00	216.00	0	4,113	0.00%
2023/06/15	1.2	228.17	0	0.00	230.50	1.2	4,089	0.03%
2023/06/14	9.2	242.68	5.2	238.66	236.50	4	4,092	0.10%
2023/06/13	4	241.25	4	240.01	240.00	0	4,160	0.00%
2023/06/12	5	240.20	4	241.00	241.00	1	4,192	0.02%
2023/06/09	2	237.00	2	239.00	239.00	0	4,250	0.00%
2023/06/07	5	241.50	5	240.00	240.00	0	4,362	0.00%
2023/06/06	3	238.50	3	239.50	239.50	0	4,371	0.00%
2023/06/05	9	240.67	5	236.00	236.00	4	4,402	0.09%
2023/06/02	23	237.65	22.2	239.83	239.50	0.8	4,415	0.02%
2023/06/01	5	230.50	5	228.50	228.00	0	4,446	0.00%
2023/05/31	10	226.50	13	225.46	230.50	-3	4,504	-0.07%
2023/05/30	3	226.00	3	226.00	223.00	0	4,564	0.00%
2023/05/29	3	224.50	3.2	224.50	224.50	-0.2	4,590	0.00%
2023/05/26	1.2	222.17	1	224.50	220.50	0.2	4,667	0.00%
2023/05/25	6	228.50	6.1	226.01	225.00	-0.1	4,705	0.00%
2023/05/24	5.2	231.40	6	229.25	228.50	-0.8	4,820	-0.02%
2023/05/23	6	229.08	5.2	231.58	232.00	0.8	4,877	0.02%
2023/05/22	3	227.50	3	229.50	228.50	0	5,161	0.00%
2023/05/19	5	227.50	3	222.50	223.50	2	5,168	0.04%
2023/05/18	4	230.50	4	227.38	227.00	0	5,181	0.00%
2023/05/17	9	228.50	9	229.33	229.00	0	5,214	0.00%
2023/05/16	8	222.38	7.2	224.72	226.00	0.8	5,274	0.02%
2023/05/15	4.2	223.33	4	221.25	221.00	0.2	5,360	0.00%
2023/05/12	11.2	229.00	9	226.33	224.00	2.2	5,465	0.04%
2023/05/11	3.2	241.31	4	237.38	237.00	-0.8	5,589	-0.01%
2023/05/10	4	241.75	3	241.00	242.50	1	5,879	0.02%
2023/05/09	5	242.90	5	239.40	239.50	0	6,013	0.00%
2023/05/08	3	245.50	3	239.00	239.50	0	6,142	0.00%
2023/05/05	4	247.25	2	245.00	245.00	2	6,236	0.03%
2023/05/04	3	247.50	3	247.83	247.00	0	6,290	0.00%
2023/05/03	3	248.50	4	246.63	245.50	-1	6,438	-0.02%
2023/05/02	2	247.00	4	249.25	248.50	-2	6,613	-0.03%
2023/04/28	4	245.25	5	241.70	241.00	-1	6,638	-0.02%
2023/04/27	4	239.00	4	238.88	238.00	0	6,675	0.00%
2023/04/26	3	239.17	2	239.50	239.50	1	6,749	0.01%
2023/04/25	9.4	245.70	9	243.72	242.00	0.4	6,763	0.01%
2023/04/24	2	253.25	2	252.25	251.00	0	6,839	0.00%
2023/04/21	4.1	265.83	2	254.50	253.00	2.1	6,882	0.03%
2023/04/20	5	279.60	5	275.90	270.50	0	6,820	0.00%
2023/04/19	6.1	279.36	6	281.42	281.00	0.1	6,745	0.00%
2023/04/18	4	277.88	5.1	276.32	278.50	-1.1	6,702	-0.02%
2023/04/17	1	274.50	2	275.50	275.00	-1	6,722	-0.01%
2023/04/14	2	273.75	6	278.00	274.50	-4	6,774	-0.06%
2023/04/13	11	278.50	9.5	279.45	279.00	1.5	6,768	0.02%
2023/04/12	3	270.33	2	270.00	270.00	1	6,699	0.01%
2023/04/11	1	268.00	1	267.00	267.00	0	6,935	0.00%
2023/04/10	3.2	270.97	2	267.75	267.50	1.2	7,068	0.02%
2023/04/07	4	272.63	3	271.50	272.50	1	7,142	0.01%
2023/04/06	2.2	269.50	7.2	272.79	271.50	-5	7,293	-0.07%
2023/03/31	7	271.07	3.2	267.38	267.00	3.8	7,420	0.05%
2023/03/30	5	270.60	4	271.13	270.50	1	7,521	0.01%
2023/03/29	8	267.93	11	269.45	270.50	-3	7,523	-0.04%
2023/03/28	3	272.83	0	262.50	261.50	3	7,530	0.04%
2023/03/27	4	268.50	4.1	270.21	269.00	-0.1	7,510	0.00%
2023/03/24	3	263.50	4	266.75	269.00	-1	7,561	-0.01%
2023/03/23	15	265.13	10.2	264.97	261.50	4.8	7,602	0.06%
2023/03/22	5	258.90	3	259.83	260.50	2	7,652	0.03%
2023/03/21	9	255.39	10	254.70	254.50	-1	7,735	-0.01%
2023/03/20	2	254.00	3	253.83	254.50	-1	7,799	-0.01%
2023/03/17	6	252.25	7.2	253.99	254.00	-1.2	7,964	-0.02%
2023/03/16	9	256.28	8	257.31	250.50	1	8,051	0.01%
2023/03/15	4	258.25	7	259.21	260.00	-3	8,245	-0.04%
2023/03/14	37.4	257.59	35.2	258.77	253.50	2.2	8,611	0.03%
2023/03/13	42	252.75	41	252.77	256.50	1	8,663	0.01%
2023/03/10	9	262.00	7	259.57	258.50	2	8,801	0.02%
2023/03/09	3	264.33	2.3	265.00	264.00	0.7	8,933	0.01%
2023/03/08	11.1	266.77	10	266.30	264.00	1.1	9,027	0.01%
2023/03/07	4	271.88	3	266.50	267.00	1	9,226	0.01%
2023/03/06	7	263.36	9	266.94	269.50	-2	9,523	-0.02%
2023/03/03	14	269.89	10	267.85	267.00	4	9,807	0.04%
2023/03/02	9	267.00	15.2	268.17	270.50	-6.2	10,128	-0.06%
2023/03/01	24	262.15	24	262.23	261.00	0	10,406	0.00%
2023/02/24	6	264.00	5	261.50	262.00	1	10,537	0.01%
2023/02/23	26	266.81	25	266.04	266.50	1	10,644	0.01%
2023/02/22	33.3	267.91	24	269.98	266.00	9.3	10,847	0.09%
2023/02/21	5.2	280.73	8	277.94	276.00	-2.8	10,908	-0.03%
2023/02/20	54	286.50	56.3	283.79	280.00	-2.3	10,971	-0.02%
2023/02/17	5	276.70	2	276.50	275.50	3	10,752	0.03%
2023/02/16	13	277.19	3	276.33	276.00	10	10,823	0.09%
2023/02/15	2	274.75	2	272.50	271.50	0	11,086	0.00%
2023/02/14	6.4	279.58	17	272.06	271.00	-10.6	11,150	-0.10%
2023/02/13	4.2	289.83	4	281.38	278.00	0.2	11,115	0.00%
2023/02/10	6	287.08	7	289.64	290.00	-1	11,131	-0.01%
2023/02/09	12	290.83	13	285.42	284.00	-1	11,049	-0.01%
2023/02/08	13	286.00	13	284.54	288.00	0	10,875	0.00%
2023/02/07	3.2	270.36	5	269.50	273.00	-1.8	10,684	-0.02%
2023/02/06	13	268.54	15.3	269.16	265.00	-2.3	10,695	-0.02%
2023/02/03	8	265.50	6	267.33	263.00	2	10,683	0.02%
2023/02/02	6.3	265.38	10	266.20	264.50	-3.7	10,651	-0.03%
2023/02/01	17.2	266.05	8	262.75	260.50	9.2	10,761	0.09%
2023/01/31	6	258.66	8	262.81	269.00	-2	10,777	-0.02%
2023/01/30	2	245.00	2	247.50	250.50	0	10,740	0.00%
2023/01/17	4	243.88	6.2	243.23	244.50	-2.2	10,783	-0.02%
2023/01/16	11	238.64	13	238.23	241.00	-2	10,750	-0.02%
2023/01/13	14	227.25	13.2	229.56	232.00	0.8	10,720	0.01%
2023/01/12	6.4	230.33	3	226.35	226.50	3.4	10,813	0.03%
2023/01/11	3	239.84	3	240.67	237.00	0	10,723	0.00%
2023/01/10	5	242.20	8	238.69	238.00	-3	10,760	-0.03%
2023/01/09	2	245.50	4	245.00	245.00	-2	10,832	-0.02%
2023/01/06	2	241.50	2	241.50	241.50	0	10,935	0.00%
2023/01/05	4	243.13	3	241.33	240.00	1	11,118	0.01%
2023/01/04	8	245.50	7	241.71	240.00	1	11,199	0.01%
2023/01/03	7	245.64	8	245.19	244.50	-1	11,324	-0.01%
2022/12/30	11	246.91	12	247.38	245.50	-1	11,476	-0.01%
2022/12/29	44	247.93	45	244.38	243.00	-1	11,646	-0.01%
2022/12/28	10	262.40	13	262.69	257.00	-3	11,562	-0.03%
2022/12/27	7	255.43	7	258.36	264.50	0	11,544	0.00%
2022/12/26	18	261.81	13.4	262.25	258.00	4.6	11,625	0.04%
2022/12/23	13	260.35	10	262.30	259.50	3	11,716	0.03%
2022/12/22	13.2	248.48	9	248.50	262.50	4.2	11,692	0.04%
2022/12/21	15.2	241.65	14	239.18	239.00	1.2	11,701	0.01%
2022/12/20	6	243.33	10	238.25	236.50	-4	11,919	-0.03%
2022/12/19	10	243.40	9	242.28	241.50	1	12,043	0.01%
2022/12/16	9	246.22	15	247.00	243.00	-6	12,263	-0.05%
2022/12/15	11.1	253.74	13	250.12	247.00	-1.9	12,360	-0.02%
2022/12/14	13	251.92	14	254.32	259.00	-1	12,351	-0.01%
2022/12/13	13	262.15	14	260.04	253.50	-1	12,268	-0.01%
2022/12/12	8.1	256.88	7	257.86	257.00	1.1	12,371	0.01%
2022/12/09	32	265.61	28	260.70	260.00	4	12,416	0.03%
2022/12/08	17.1	270.92	17.3	267.98	267.00	-0.1	12,636	0.00%
2022/12/07	46.3	276.15	44.4	275.32	275.00	2	12,518	0.02%
2022/12/06	38.4	295.55	37.2	291.75	279.00	1.2	12,241	0.01%
2022/12/05	22	294.57	13	297.27	297.00	9	11,852	0.08%
2022/12/02	15	297.13	15	295.80	294.50	0	11,746	0.00%
2022/12/01	23	291.15	28	292.59	291.50	-5	11,544	-0.04%
2022/11/30	21	287.69	22	287.20	286.00	-1	11,421	-0.01%
2022/11/29	22	292.48	25	287.38	287.00	-3	11,327	-0.03%
2022/11/28	20	290.20	19.1	294.84	295.00	0.9	11,112	0.01%
2022/11/25	48	292.83	45.1	290.36	281.00	2.9	10,804	0.03%
2022/11/24	63	287.85	56.1	286.68	290.00	6.9	10,449	0.07%
2022/11/23	43	279.08	51	276.06	289.50	-8	10,134	-0.08%
2022/11/22	22.1	270.97	18	263.72	263.50	4.1	9,856	0.04%
2022/11/21	34	272.57	31	275.48	272.00	3	9,850	0.03%
2022/11/18	19	266.21	26	268.13	275.00	-7	10,149	-0.07%
2022/11/17	18	261.94	15	261.97	259.00	3	10,200	0.03%
2022/11/16	20	254.48	20	255.38	256.50	0	10,018	0.00%
2022/11/15	13.9	251.97	10	250.90	249.50	3.9	9,875	0.04%
2022/11/14	10	251.25	10	249.25	250.00	0	9,882	0.00%
2022/11/11	44	256.95	45	258.70	252.50	-1	9,777	-0.01%
2022/11/10	37	246.55	36	246.93	243.00	1	9,480	0.01%
2022/11/09	17	244.56	17	242.85	243.50	0	9,408	0.00%
2022/11/08	21	252.81	22	246.00	243.00	-1	9,350	-0.01%
2022/11/07	4	244.50	4.1	247.90	246.00	-0.1	9,252	0.00%
2022/11/04	31	247.69	29	246.93	247.50	2	9,160	0.02%
2022/11/03	11	243.27	14	244.36	246.00	-3	9,077	-0.03%
2022/11/02	40	242.26	36	240.43	242.00	4	8,948	0.04%
2022/11/01	19.2	237.62	22	238.02	239.50	-2.8	8,813	-0.03%
2022/10/31	4	225.75	7	229.93	228.00	-3	8,684	-0.03%
2022/10/28	9	228.28	9	224.44	223.50	0	8,605	0.00%
2022/10/27	19	223.53	16	220.31	232.00	3	8,456	0.04%
2022/10/26	7	206.86	17	209.91	211.00	-10	8,310	-0.12%
2022/10/25	11	216.23	10	211.05	210.50	1	8,172	0.01%
2022/10/24	6	217.42	6	218.67	216.00	0	8,071	0.00%
2022/10/21	9	221.00	5	220.80	215.00	4	8,033	0.05%
2022/10/20	24	223.56	7	223.86	227.50	17	7,981	0.21%
2022/10/19	12	236.29	12	234.42	231.50	0	7,930	0.00%
2022/10/18	9	243.28	6	236.92	235.00	3	8,021	0.04%
2022/10/17	4	231.88	6	233.75	239.00	-2	7,948	-0.03%
2022/10/14	13	244.77	12	244.54	243.50	1	7,828	0.01%
2022/10/13	28	244.14	23	240.26	234.50	5	7,680	0.07%
2022/10/12	11	247.86	9	249.61	252.00	2	7,490	0.03%
2022/10/11	11	249.32	12	248.79	244.50	-1	7,338	-0.01%
2022/10/07	29	264.17	29.1	259.70	257.00	-0.1	7,142	0.00%
2022/10/06	5	251.70	6.3	257.24	259.50	-1.3	6,921	-0.02%
2022/10/05	18	244.19	21	242.71	245.50	-3	6,664	-0.05%
2022/10/04	14	240.18	16	238.78	240.00	-2	6,523	-0.03%
2022/10/03	15	243.40	15	241.00	233.50	0	6,429	0.00%
2022/09/30	23	244.50	31	244.58	252.50	-8	6,262	-0.13%
2022/09/29	9	247.00	21.5	243.15	248.50	-12.5	6,058	-0.21%
2022/09/28	8.5	233.73	7	233.00	226.00	1.5	6,101	0.02%
2022/09/27	12	235.05	9	237.83	242.50	3	5,982	0.05%
2022/09/26	7	258.56	7	249.64	245.50	0	5,789	0.00%
2022/09/23	14	266.25	14	266.39	267.00	0	5,652	0.00%
2022/09/22	22	256.39	20	256.73	259.50	2	5,536	0.04%
2022/09/21	4	257.88	2	258.75	256.00	2	5,413	0.04%
2022/09/20	4	261.13	5	260.40	260.00	-1	5,457	-0.02%
2022/09/19	5.1	261.49	4.3	261.24	260.50	0.8	5,550	0.01%
2022/09/16	6.1	274.73	6	272.00	271.50	0.1	5,538	0.00%
2022/09/15	17.3	294.28	13	288.43	272.50	4.3	5,476	0.08%
2022/09/14	1	280.97	1	293.50	293.50	0	5,213	0.00%
2022/09/13	0.1	286.00	2	286.50	285.00	-1.9	5,377	-0.04%
2022/09/12	1	284.00	7	287.79	291.50	-6	5,613	-0.11%
2022/09/08	0	0.00	1	286.00	284.50	-1	5,739	-0.02%
2022/09/07	5	266.40	1	276.00	278.00	4	5,901	0.07%
2022/09/06	3	267.00	10.4	261.52	268.50	-7.4	6,023	-0.12%
2022/09/02	0	0.00	2	290.00	290.00	-2	6,020	-0.03%
2022/09/01	1.1	296.68	2	299.50	298.00	-0.9	6,041	-0.01%
2022/08/31	5	300.20	1	297.00	296.00	4	6,113	0.07%
2022/08/30	4	283.25	3	279.54	283.50	1	6,091	0.02%
2022/08/29	6	286.00	12	281.30	284.00	-6	6,049	-0.10%
2022/08/26	4	278.00	6.1	279.21	284.00	-2.1	6,011	-0.03%
2022/08/25	17	254.38	17.4	253.86	260.00	-0.4	5,879	-0.01%
2022/08/24	10	236.95	10.2	239.73	242.50	-0.2	5,411	0.00%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	10	180.95	4.2	181.18	182.50	5.8	5,540	0.10%
2022/08/18	1	172.50	4	172.75	172.50	-3	5,483	-0.05%
2022/08/17	0.1	171.00	0	0.00	170.00	0.1	5,480	0.00%
2022/08/16	1	175.00	0	0.00	172.00	1	5,474	0.02%
2022/08/12	1	173.00	0	0.00	171.00	1	5,465	0.02%
2022/08/10	0	0.00	8	171.19	169.00	-8	5,476	-0.15%
2022/08/08	8.1	169.70	0	0.00	171.00	8.1	5,499	0.15%
2022/08/05	0.1	173.50	6	175.50	175.50	-5.9	5,508	-0.11%
2022/08/04	2.2	169.88	9	168.56	170.50	-6.8	5,515	-0.12%
2022/08/03	0.1	171.00	1	172.00	171.00	-1	5,501	-0.02%
2022/08/02	7	175.36	4	178.00	174.50	3	5,476	0.05%
2022/08/01	1	184.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	0	0.00	2	191.00	188.50	-2	5,399	-0.04%
2022/07/28	4	189.13	3	189.67	189.00	1	5,378	0.02%
2022/07/27	1	184.00	1	185.50	186.00	0	5,356	0.00%
2022/07/26	13.2	190.50	12	187.08	186.00	1.2	5,374	0.02%
2022/07/25	5.1	193.88	7	192.29	191.50	-1.9	5,264	-0.04%
2022/07/22	2	185.25	2.2	186.35	186.00	-0.2	5,086	0.00%
2022/07/21	1	182.50	10	179.20	183.00	-9	5,044	-0.18%
2022/07/20	11	174.14	9	175.11	175.00	2	5,017	0.04%
2022/07/19	12	174.25	4	173.50	172.50	8	5,040	0.16%
2022/07/14	0	0.00	6	168.00	169.50	-6	5,183	-0.12%
2022/07/13	9	170.28	2	168.00	168.00	7	5,179	0.14%
2022/07/12	0	0.00	1	168.00	165.50	-1	5,165	-0.02%
2022/07/11	2	168.50	5	167.50	170.00	-3	5,144	-0.06%
2022/07/08	0.1	170.00	5	168.30	168.00	-5	5,123	-0.10%
2022/07/07	5.2	165.68	3	165.83	168.50	2.2	5,106	0.04%
2022/07/06	24.2	175.50	26	172.75	167.00	-1.8	5,043	-0.04%
2022/07/05	10	169.90	2	174.00	174.00	8	4,805	0.17%
2022/07/04	7	161.36	12	160.33	158.50	-5	4,743	-0.11%
2022/07/01	5	174.80	6	174.83	169.00	-1	4,661	-0.02%
2022/06/30	7	187.36	11	186.32	175.50	-4	4,584	-0.09%
2022/06/29	7	191.50	3	193.00	194.00	4	4,421	0.09%
2022/06/28	5	196.70	7	193.29	188.50	-2	4,393	-0.05%
2022/06/27	10	202.30	8.1	202.63	203.00	1.9	4,263	0.05%
2022/06/24	10	207.15	10.1	207.76	210.00	-0.1	4,158	0.00%
2022/06/23	4	199.63	1.1	198.05	197.00	2.9	3,977	0.07%
2022/06/22	6	199.17	4	198.13	197.00	2	3,908	0.05%
2022/06/21	7	197.79	10	199.70	200.00	-3	3,759	-0.08%
2022/06/20	12	196.04	7	196.64	189.50	5	3,582	0.14%
2022/06/17	4	189.50	4	192.38	194.00	0	3,349	0.00%
2022/06/16	2	185.00	3	191.50	192.00	-1	3,257	-0.03%
2022/06/15	4	184.00	2	181.25	180.50	2	3,170	0.06%
2022/06/14	2.1	170.33	1	170.50	172.00	1.1	3,083	0.04%
2022/06/13	2.1	173.02	0	0.00	172.00	2.1	3,072	0.07%
2022/06/10	1	181.00	1	183.00	180.50	0	3,038	0.00%
2022/06/09	1.1	178.42	2	178.75	181.00	-0.9	3,000	-0.03%
2022/06/08	0.3	173.00	0	0.00	171.50	0.3	2,908	0.01%
2022/06/07	1	171.51	0	0.00	171.50	1	2,923	0.03%
2022/06/06	0	177.50	1	176.50	175.00	-1	2,920	-0.03%
2022/06/02	2	183.00	1	185.00	181.00	1	2,907	0.03%
2022/06/01	1	184.00	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	1	184.00	189.50	-1	2,896	-0.03%
2022/05/30	1	183.00	1	184.00	184.00	0	2,518	0.00%
2022/05/27	0	0.00	2	182.50	184.00	-2	2,481	-0.08%
2022/05/26	9	181.22	6	181.83	181.00	3	2,461	0.12%
2022/05/25	5	177.40	4	177.25	177.50	1	2,439	0.04%
2022/05/24	3	179.00	0	0.00	176.50	3	2,455	0.12%
2022/05/23	0	0.00	1	182.50	180.00	-1	2,449	-0.04%
2022/05/20	1	182.00	1	180.50	180.50	0	2,465	0.00%
2022/05/19	2	178.50	2	179.50	177.50	0	2,435	0.00%
2022/05/18	1.1	181.48	0	0.00	181.50	1.1	2,433	0.04%
2022/05/16	1	189.00	1	184.50	184.50	0	2,447	0.00%
2022/05/13	0	0.00	1	190.50	185.00	-1	2,439	-0.04%
2022/05/12	3	188.50	3	186.83	187.00	0	2,418	0.00%
2022/05/11	1	188.00	1	187.00	187.00	0	2,398	0.00%
2022/05/10	3	185.17	2	185.75	186.00	1	2,394	0.04%
2022/05/04	0	0.00	2	201.50	201.50	-2	2,433	-0.08%
2022/05/03	9	203.83	10	202.10	200.50	-1	2,428	-0.04%
2022/04/29	4	199.13	3	194.50	194.50	1	2,379	0.04%
2022/04/28	2	195.50	2	196.00	196.00	0	2,374	0.00%
2022/04/26	1	199.50	0	0.00	196.50	1	2,361	0.04%
2022/04/25	1	207.50	1	209.50	199.00	0	2,342	0.00%
2022/04/22	9	213.11	9	212.89	207.50	0	2,314	0.00%
2022/04/21	3	201.17	4	210.13	216.50	-1	2,211	-0.05%
2022/04/20	2	197.50	2	196.50	197.00	0	2,144	0.00%
2022/04/19	2	198.00	1	201.00	197.50	1	2,158	0.05%
2022/04/18	1	198.50	0	0.00	198.50	1	2,163	0.05%
2022/04/15	2	199.25	1	199.00	198.50	1	2,158	0.05%
2022/04/13	1	200.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	0	0.00	2	201.00	200.50	-2	2,175	-0.09%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/06	0.3	210.00	0	0.00	210.00	0.3	2,174	0.01%
2022/03/31	2	219.50	0	0.00	214.50	2	2,174	0.09%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	4	233.38	4	230.63	233.50	0	2,090	0.00%
2022/03/28	4	224.38	3	226.67	223.00	1	2,013	0.05%
2022/03/25	1	226.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	229.50	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	227.00	0	0.00	227.00	1	2,052	0.05%
2022/03/21	2	230.00	4	230.75	226.50	-2	2,063	-0.10%
2022/03/18	8	225.38	3	226.50	228.50	5	2,096	0.24%
2022/03/17	2	210.00	2	217.00	220.50	0	2,031	0.00%
2022/03/15	0.2	208.00	0	0.00	200.50	0.2	2,025	0.01%
2022/03/14	2	208.50	2	210.00	209.50	0	2,071	0.00%
2022/03/11	1	210.00	0	0.00	211.00	1	2,078	0.05%
2022/03/10	0.2	218.50	1	220.00	216.00	-0.8	2,128	-0.04%
2022/03/09	0.2	214.00	0	0.00	212.00	0.2	2,133	0.01%
2022/03/08	1.2	216.67	0	0.00	214.50	1.2	2,144	0.06%
2022/03/07	1.2	226.83	0	0.00	224.50	1.2	2,176	0.06%
2022/03/04	1	241.50	0	0.00	241.00	1	2,213	0.05%
2022/03/02	0	250.00	0	0.00	252.50	0	2,472	0.00%
2022/03/01	0	0.00	1	251.00	251.50	-1	2,671	-0.04%
2022/02/24	1	246.50	0	0.00	241.50	1	2,928	0.03%
2022/02/22	2	260.75	2	253.50	253.50	0	3,072	0.00%
2022/02/21	0	0.00	0	262.00	259.50	0	3,182	0.00%
2022/02/18	2	259.50	2	257.75	259.00	0	3,190	0.00%
2022/02/17	2	257.00	2	261.00	255.50	0	3,189	0.00%
2022/02/16	0	0.00	1	250.00	259.00	-1	3,164	-0.03%
2022/02/15	1	243.00	0	0.00	242.50	1	3,162	0.03%
2022/02/11	1	250.50	3	250.33	245.50	-2	3,165	-0.06%
2022/02/08	2	254.00	4	250.75	258.00	-2	3,217	-0.06%
2022/02/07	1	235.50	2	240.00	246.00	-1	3,244	-0.03%
2022/01/26	3	240.00	1	239.00	239.00	2	3,366	0.06%
2022/01/21	1	243.00	0	0.00	239.50	1	3,372	0.03%
2022/01/19	1	247.00	0	0.00	246.00	1	3,432	0.03%
2022/01/17	3	251.83	1	243.00	251.50	2	3,479	0.06%
2022/01/13	1	255.00	2	256.00	255.00	-1	3,491	-0.03%
2022/01/12	0	0.00	4	256.00	253.50	-4	3,535	-0.11%
2022/01/11	0	0.00	1	259.50	258.50	-1	3,684	-0.03%
2022/01/07	2	267.25	2	265.00	265.00	0	4,036	0.00%
2022/01/06	1	273.51	2	277.75	267.00	-1	4,106	-0.02%
2022/01/05	3	278.83	0	0.00	275.50	3	4,098	0.07%
2022/01/04	0	0.00	2	279.00	277.00	-2	4,171	-0.05%
2022/01/03	0	283.00	0	0.00	278.00	0	4,169	0.00%
2021/12/30	1	286.00	1	286.00	287.50	0	4,172	0.00%
2021/12/29	1	290.00	1	289.50	287.00	0	4,166	0.00%
2021/12/28	0	285.00	0	0.00	287.50	0	4,165	0.00%
2021/12/27	0	286.00	0	0.00	280.50	0	4,155	0.00%
2021/12/24	0	292.00	0	0.00	287.00	0	4,150	0.00%
2021/12/22	0	0.00	1	288.00	285.00	-1	4,134	-0.02%
2021/12/21	2	285.00	0	0.00	287.00	2	4,126	0.05%
2021/12/20	0	0.00	1	287.50	284.00	-1	4,100	-0.02%
2021/12/17	1	290.00	1	300.00	291.50	0	4,099	0.00%
2021/12/15	2	287.75	0	0.00	288.50	2	4,132	0.05%
2021/12/14	4	286.63	5	294.00	285.00	-1	4,111	-0.02%
2021/12/13	2	302.75	0	0.00	301.50	2	4,023	0.05%
2021/12/10	1	300.00	1	303.50	302.00	0	4,003	0.00%
2021/12/09	0	0.00	2	296.25	297.50	-2	3,954	-0.05%
2021/12/08	3	303.83	4	302.63	300.50	-1	3,946	-0.03%
2021/12/07	1	297.00	1	294.00	295.00	0	3,877	0.00%
2021/12/06	3	296.00	6	296.83	296.50	-3	3,858	-0.08%
2021/12/03	2	290.75	0	0.00	291.00	2	3,806	0.05%
2021/12/02	0	0.00	1	287.50	289.50	-1	3,796	-0.03%
2021/12/01	1	297.00	0	0.00	289.00	1	3,773	0.03%
2021/11/30	3	286.33	1	287.00	297.50	2	3,724	0.05%
2021/11/29	4	279.75	3	284.33	275.50	1	3,654	0.03%
2021/11/26	9	306.28	6	304.17	306.00	3	3,511	0.09%
2021/11/25	14	309.29	17	311.47	298.00	-3	3,390	-0.09%
2021/11/24	13	311.88	8	312.94	326.50	5	3,206	0.16%
2021/11/23	6	312.92	7	308.07	297.00	-1	3,159	-0.03%
2021/11/22	1	298.50	1	299.50	299.50	0	3,066	0.00%
2021/11/19	5	282.10	5	284.10	283.00	0	2,965	0.00%
2021/11/18	1	278.50	1	282.50	282.50	0	2,880	0.00%
2021/11/16	1	255.00	1	258.50	252.00	0	2,732	0.00%
2021/11/15	0	0.00	1	257.00	256.00	-1	2,735	-0.04%
2021/11/12	0	0.00	1	256.00	256.50	-1	2,734	-0.04%
2021/11/11	1	245.00	0	0.00	245.50	1	2,711	0.04%
2021/11/08	0	0.00	1	247.00	244.50	-1	2,702	-0.04%
2021/11/05	1	240.50	0	0.00	241.00	1	2,675	0.04%
2021/11/04	2	239.25	3	242.67	243.00	-1	2,653	-0.04%
2021/11/03	2	252.25	2	257.00	250.00	0	2,616	0.00%
2021/11/02	0	0.00	4	272.75	277.50	-4	2,491	-0.16%
2021/10/28	0	0.00	1	265.00	269.50	-1	2,483	-0.04%
2021/10/27	2	253.25	0	0.00	245.00	2	2,437	0.08%
2021/10/26	1	266.00	1	263.00	262.00	0	2,422	0.00%
2021/10/25	1	263.00	3	265.00	266.00	-2	2,451	-0.08%
2021/10/22	0	0.00	1	254.50	254.50	-1	2,448	-0.04%
2021/10/21	1	263.00	6	255.00	255.00	-5	2,459	-0.20%
2021/10/20	2	249.00	4	249.25	255.00	-2	2,418	-0.08%
2021/10/19	2	230.00	2	235.00	239.00	0	2,374	0.00%
2021/10/18	6	229.08	4.5	232.83	233.00	1.5	2,220	0.07%
2021/10/15	7	207.29	8	206.56	214.50	-1	2,027	-0.05%
2021/10/14	0	0.00	3.4	196.47	197.00	-3.4	1,915	-0.18%
2021/10/07	2	169.00	0	0.00	167.50	2	1,747	0.11%
2021/10/05	0.1	172.00	0	0.00	172.00	0.1	1,741	0.01%
2021/09/23	3	193.83	3	197.33	192.50	0	1,957	0.00%
2021/09/22	7	189.00	7	187.29	184.50	0	1,946	0.00%
2021/09/17	1	183.00	3	184.00	183.00	-2	1,966	-0.10%
2021/09/16	2	185.00	0	0.00	183.50	2	1,971	0.10%
2021/09/06	5	193.00	0	0.00	195.00	5	2,096	0.24%
2021/09/03	3	192.00	0	0.00	191.50	3	2,220	0.14%
2021/09/02	0	0.00	1	191.00	191.00	-1	2,325	-0.04%
2021/09/01	3	196.50	0	0.00	193.00	3	2,442	0.12%
2021/08/30	2	195.00	1	196.50	191.00	1	2,448	0.04%
2021/08/27	5	194.40	4	198.88	195.50	1	2,478	0.04%
2021/08/26	1	197.00	4	195.88	198.50	-3	2,377	-0.13%
2021/08/25	2.1	182.06	1	181.50	180.50	1.1	2,363	0.05%
2021/08/24	1	183.00	2	182.25	182.00	-1	2,375	-0.04%
2021/08/23	2	183.00	0	0.00	183.00	2	2,384	0.08%
2021/08/20	0.1	183.50	0	0.00	183.50	0.1	2,403	0.00%
2021/08/19	1.1	185.77	2	184.00	185.00	-0.9	2,507	-0.04%
2021/08/13	1	193.00	1	194.00	195.00	0	2,607	0.00%
2021/08/12	4	192.25	4	192.50	193.00	0	2,629	0.00%
2021/08/11	0.2	186.00	0	0.00	186.00	0.2	2,648	0.01%
2021/08/10	1.2	189.00	0	0.00	188.00	1.2	2,732	0.04%
2021/08/09	0.2	193.00	0	0.00	191.00	0.2	2,839	0.01%
2021/08/06	1	203.00	1	201.00	201.00	0	2,891	0.00%
2021/08/05	2	204.75	2	200.00	200.00	0	2,990	0.00%
2021/08/04	0	0.00	1	197.00	196.00	-1	3,147	-0.03%
2021/08/03	0	0.00	1	196.50	198.00	-1	3,205	-0.03%
2021/08/02	1	195.00	2	194.00	195.00	-1	3,261	-0.03%
2021/07/30	0	190.00	0	0.00	193.00	0	3,320	0.00%
2021/07/29	3	195.67	2	193.50	193.00	1	3,319	0.03%
2021/07/27	1	188.00	0	0.00	185.00	1	3,317	0.03%
2021/07/21	2	202.00	5	197.30	197.00	-3	3,559	-0.08%
2021/07/20	2	210.25	7	204.00	201.50	-5	3,588	-0.14%
2021/07/16	3	205.17	0	0.00	204.50	3	3,616	0.08%
2021/07/13	0	0.00	2	207.50	203.50	-2	3,681	-0.05%
2021/07/12	2	210.50	0	0.00	209.00	2	3,690	0.05%
2021/07/08	1.2	210.75	1	209.00	209.00	0.2	3,712	0.01%
2021/07/07	1	211.50	1	209.50	209.50	0	3,724	0.00%
2021/07/06	1	214.00	0	0.00	211.00	1	3,739	0.03%
2021/07/05	0	0.00	6	223.58	219.00	-6	3,756	-0.16%
2021/07/01	4	231.13	7	232.21	227.50	-3	3,753	-0.08%
2021/06/30	12	225.58	5	225.80	232.00	7	3,737	0.19%
2021/06/29	0	0.00	2	224.50	219.00	-2	3,729	-0.05%
2021/06/28	3	220.50	2	221.50	221.00	1	3,759	0.03%
2021/06/25	0	0.00	1	211.00	211.00	-1	3,815	-0.03%
2021/06/24	1	211.00	1	209.50	210.50	0	3,996	0.00%
2021/06/23	1	207.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	1.2	208.25	1	207.00	207.00	0.2	4,001	0.00%
2021/06/18	0	0.00	1	220.00	221.00	-1	4,037	-0.02%
2021/06/16	1	224.00	0	0.00	219.50	1	4,050	0.02%
2021/06/15	1	222.00	1	217.50	221.50	0	4,063	0.00%
2021/06/11	5	233.60	7	228.64	222.50	-2	4,046	-0.05%
2021/06/10	6	218.33	4	221.63	232.50	2	3,944	0.05%
2021/06/09	10	212.50	11	213.55	211.50	-1	3,939	-0.03%
2021/06/07	2	204.25	5	204.10	203.00	-3	3,828	-0.08%
2021/06/04	3	210.17	3	209.83	206.00	0	3,813	0.00%
2021/05/31	0	0.00	1	203.50	204.50	-1	3,762	-0.03%
2021/05/28	1	205.00	2	205.00	207.00	-1	3,764	-0.03%
2021/05/27	3	217.67	3	210.83	207.00	0	3,787	0.00%
2021/05/26	2	211.50	2	211.49	213.00	0	3,736	0.00%
2021/05/25	0.3	202.00	1	205.50	202.50	-0.8	4,135	-0.02%
2021/05/24	2	206.25	2	205.75	204.00	0	4,305	0.00%
2021/05/21	1	205.50	1	205.00	205.50	0	4,611	0.00%
2021/05/20	0	0.00	1	198.50	199.00	-1	4,576	-0.02%
2021/05/17	1	200.00	3	212.00	196.00	-2	4,676	-0.04%
2021/05/14	1	223.00	2	217.25	216.50	-1	4,659	-0.02%
2021/05/13	4	228.88	3	226.17	218.00	1	4,622	0.02%
2021/05/12	8	235.12	2	234.00	221.50	6	4,591	0.13%
2021/05/11	1	229.50	3	232.00	225.50	-2	4,442	-0.05%
2021/05/10	3	235.67	4	233.50	229.50	-1	4,431	-0.02%
2021/05/07	1	226.50	2	229.25	235.00	-1	4,396	-0.02%
2021/05/06	2	217.00	2	214.25	214.00	0	4,359	0.00%
2021/05/05	2	220.50	1	219.50	219.00	1	4,368	0.02%
2021/05/04	2	223.00	8	221.06	220.00	-6	4,385	-0.14%
2021/05/03	6	238.50	6	242.75	232.50	0	4,357	0.00%
2021/04/29	2	234.50	0	0.00	236.00	2	4,298	0.05%
2021/04/28	2	228.75	2	225.50	225.50	0	4,273	0.00%
2021/04/26	0	0.00	1	211.50	214.00	-1	4,207	-0.02%
2021/04/22	3	238.00	1	233.50	227.00	2	4,327	0.05%
2021/04/21	1	238.50	1	241.50	235.50	0	4,405	0.00%
2021/04/20	1	233.00	1	235.50	234.50	0	4,460	0.00%
2021/04/19	1	236.00	1	240.00	234.50	0	4,516	0.00%
2021/04/15	1	242.50	1	244.50	241.00	0	4,547	0.00%
2021/04/14	1	242.50	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	250.50	2	257.00	250.00	-1	4,562	-0.02%
2021/04/12	3	257.17	1	254.00	254.00	2	4,570	0.04%
2021/04/09	3	258.00	1	254.00	253.00	2	4,603	0.04%
2021/04/06	1	259.00	2	259.00	259.00	-1	4,743	-0.02%
2021/04/01	1	275.00	0	0.00	267.00	1	4,772	0.02%
2021/03/31	1	277.50	2	269.50	264.50	-1	4,761	-0.02%
2021/03/30	3	275.67	2	276.50	273.00	1	4,714	0.02%
2021/03/29	7	272.07	7	272.21	277.00	0	4,642	0.00%
2021/03/26	5	253.50	3	253.50	252.50	2	4,518	0.04%
2021/03/25	3	255.50	0	0.00	250.00	3	4,553	0.07%
2021/03/24	3	260.00	6	258.92	253.50	-3	4,589	-0.07%
2021/03/22	0	0.00	2.2	247.39	246.50	-2.2	4,817	-0.05%
2021/03/18	3	260.00	5	262.10	258.00	-2	4,961	-0.04%
2021/03/17	3	258.17	3	260.50	258.00	0	5,052	0.00%
2021/03/16	2	262.50	1	268.50	261.50	1	5,156	0.02%
2021/03/15	8.1	276.18	1	262.50	262.00	7.1	5,168	0.14%
2021/03/12	0	262.00	0	0.00	261.00	0	5,193	0.00%
2021/03/11	0.1	265.00	1	261.00	263.00	-0.9	5,235	-0.02%
2021/03/10	0.1	253.00	0	0.00	252.00	0.1	5,273	0.00%
2021/03/05	1	265.00	1	266.50	265.00	0	5,415	0.00%
2021/03/04	0	0.00	3	256.67	251.00	-3	5,745	-0.05%
2021/03/02	3	248.00	0	0.00	245.00	3	5,826	0.05%
2021/02/26	1.4	261.50	0	0.00	260.50	1.4	5,814	0.02%
2021/02/25	14	300.64	8.4	301.39	270.00	5.6	5,776	0.10%
2021/02/24	8	277.75	9	273.33	288.00	-1	5,346	-0.02%
2021/02/23	8	267.25	8	268.25	262.00	0	5,197	0.00%
2021/02/22	0	0.00	0	254.00	254.00	0	4,954	0.00%
2021/02/19	4	218.13	2	223.00	231.00	2	5,022	0.04%
2021/02/18	1	213.00	2	212.50	210.00	-1	5,008	-0.02%
2021/02/17	3	223.67	2	208.00	208.00	1	5,015	0.02%
2021/02/05	4	210.13	3	205.67	220.00	1	4,968	0.02%
2021/02/04	1	201.00	0	0.00	200.00	1	4,978	0.02%
2021/02/03	3	205.67	1	203.00	198.50	2	5,008	0.04%
2021/02/02	0	0.00	1	198.00	198.00	-1	5,037	-0.02%
2021/01/22	0	0.00	0.1	211.00	207.00	-0.1	5,215	0.00%
2021/01/21	2	209.00	1	213.00	213.50	1	5,289	0.02%
2021/01/20	1	210.50	3	206.83	207.00	-2	5,496	-0.04%
2021/01/18	2	209.50	1	205.00	210.00	1	5,560	0.02%
2021/01/15	4	196.88	7	198.07	199.00	-3	5,503	-0.05%
2021/01/14	2	194.50	3	200.83	189.00	-1	5,417	-0.02%
2021/01/13	3	204.33	3	207.83	202.00	0	5,323	0.00%
2021/01/12	1	217.00	0	0.00	213.50	1	5,269	0.02%
2021/01/11	1	215.00	0	0.00	212.50	1	5,204	0.02%
2021/01/08	2	226.00	0	0.00	222.50	2	5,218	0.04%
2021/01/06	1	228.00	1	228.50	225.50	0	5,209	0.00%
2021/01/05	2	230.50	2	230.25	230.50	0	5,220	0.00%
2021/01/04	2	243.00	7	232.07	229.00	-5	5,227	-0.10%
2020/12/31	0	0.00	2	253.00	241.00	-2	5,212	-0.04%
2020/12/30	2	242.00	0	0.00	246.50	2	5,118	0.04%
2020/12/28	3	242.33	3	246.00	244.50	0	5,001	0.00%
2020/12/24	1	231.00	2	231.75	226.00	-1	4,948	-0.02%
2020/12/23	0	0.00	2	238.50	233.00	-2	4,959	-0.04%
2020/12/22	6	236.83	4	235.63	237.00	2	4,986	0.04%
2020/12/21	1	231.00	1	233.00	233.50	0	4,990	0.00%
2020/12/18	1	245.00	1	242.50	238.50	0	4,982	0.00%
2020/12/17	4	254.38	3	251.67	240.50	1	5,021	0.02%
2020/12/16	6	235.42	2	230.00	248.50	4	4,909	0.08%
2020/12/15	0	0.00	12	230.92	226.00	-12	5,047	-0.24%
2020/12/14	12	248.17	9	246.61	238.50	3	5,032	0.06%
2020/12/11	1	227.00	3	228.00	237.50	-2	4,937	-0.04%
2020/12/10	3	220.83	0	0.00	216.00	3	4,882	0.06%
2020/12/09	1	232.50	0	0.00	234.50	1	4,796	0.02%
2020/12/08	0	0.00	8	242.38	236.00	-8	4,776	-0.17%
2020/12/07	1	258.00	0	0.00	255.50	1	4,665	0.02%
2020/12/04	4	264.50	6	262.83	266.00	-2	4,665	-0.04%
2020/12/03	1.1	262.91	3	261.67	260.00	-1.9	4,726	-0.04%
2020/12/02	1	273.00	3	272.50	267.50	-2	4,730	-0.04%
2020/12/01	3	277.00	0	0.00	274.00	3	4,747	0.06%
2020/11/30	9	298.33	4	293.25	286.00	5	4,774	0.10%
2020/11/27	4	287.88	4	289.38	292.00	0	4,452	0.00%
2020/11/26	3	278.17	2	279.00	282.00	1	4,425	0.02%
2020/11/25	3	280.00	3	282.83	276.00	0	4,446	0.00%
2020/11/23	1	277.50	1	277.50	277.50	0	4,506	0.00%
2020/11/20	0.1	275.00	4	274.75	274.00	-3.9	4,575	-0.09%
2020/11/19	2	289.50	0	0.00	280.50	2	4,582	0.04%
2020/11/18	4	283.00	3	283.50	287.00	1	4,550	0.02%
2020/11/17	3	272.17	1	266.50	277.00	2	4,617	0.04%
2020/11/16	5	267.00	2	262.75	265.00	3	4,598	0.07%
2020/11/13	7	266.71	7	265.71	268.50	0	4,623	0.00%
2020/11/12	4.1	264.65	2	264.75	264.50	2.1	4,625	0.05%
2020/11/11	0	0.00	2	279.00	279.00	-2	4,559	-0.04%
2020/11/09	2	288.00	2	285.50	285.00	0	4,571	0.00%
2020/11/06	1	296.50	4	295.50	296.00	-3	4,622	-0.06%
2020/11/05	4	294.88	3	298.00	292.00	1	4,673	0.02%
2020/11/04	4	278.50	5	282.40	290.00	-1	4,689	-0.02%
2020/11/03	1	289.00	0	0.00	280.50	1	4,660	0.02%
2020/10/29	1	292.00	1	295.00	298.00	0	4,709	0.00%
2020/10/28	1.1	308.09	6	323.17	297.00	-4.9	4,687	-0.10%
2020/10/27	2.1	320.55	8	314.69	324.50	-5.9	4,428	-0.13%
2020/10/26	2	320.00	4	342.00	320.00	-2	4,371	-0.05%
2020/10/23	3	346.67	4	349.50	343.00	-1	4,393	-0.02%
2020/10/22	0	0.00	2	345.25	343.00	-2	4,372	-0.05%
2020/10/20	0	0.00	1	352.00	351.00	-1	4,380	-0.02%
2020/10/19	1	344.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0	0.00	5	349.30	344.00	-5	4,431	-0.11%
2020/10/15	2	340.50	0	0.00	338.00	2	4,524	0.04%
2020/10/14	5	346.40	0	0.00	345.50	5	4,524	0.11%
2020/10/08	0	0.00	11	348.91	349.50	-11	4,628	-0.24%
2020/10/07	0	0.00	1	339.00	338.50	-1	4,573	-0.02%
2020/10/06	1	347.50	1	342.50	342.00	0	4,568	0.00%
2020/10/05	1	345.50	0	0.00	344.00	1	4,614	0.02%
2020/09/29	1	346.50	11	343.00	331.00	-10	4,614	-0.22%
2020/09/28	1	352.00	1	343.50	343.50	0	4,689	0.00%
2020/09/25	7	351.36	0	0.00	357.00	7	4,718	0.15%
2020/09/24	13	349.19	2	343.75	345.50	11	4,785	0.23%
2020/09/22	13.1	343.15	6	350.50	333.00	7.1	4,843	0.15%
2020/09/21	16	366.31	0	0.00	359.50	16	4,758	0.34%
2020/09/18	2	358.50	17	361.82	367.00	-15	4,698	-0.32%
2020/09/17	6	329.58	0	0.00	334.50	6	4,477	0.13%
2020/09/16	9	329.06	1	328.50	324.50	8	4,464	0.18%
2020/09/15	9	324.33	2	320.00	328.50	7	4,437	0.16%
2020/09/14	2	312.00	1	306.50	312.50	1	4,488	0.02%
2020/09/11	0	0.00	1	306.00	306.00	-1	4,440	-0.02%
2020/09/10	1	300.00	9	303.83	301.50	-8	4,397	-0.18%
2020/09/09	3	312.33	8	303.88	302.00	-5	4,361	-0.11%
2020/09/08	12	293.96	45	273.20	309.50	-33	4,352	-0.76%
2020/09/07	1.2	296.30	19.5	289.28	283.50	-18.4	4,376	-0.42%
2020/09/04	10	301.95	10	290.90	300.00	0	4,377	0.00%
2020/09/03	2.1	309.93	2	316.00	306.00	0.1	4,422	0.00%
2020/09/02	0	330.00	0	0.00	329.50	0	4,374	0.00%
2020/09/01	2	336.50	0	0.00	330.00	2	4,360	0.05%
2020/08/31	4.4	333.60	3	336.67	339.50	1.4	4,326	0.03%
2020/08/28	2	320.25	7	325.21	322.00	-5	4,298	-0.12%
2020/08/26	2	324.01	6	310.42	330.00	-4	4,227	-0.09%
2020/08/25	3.1	302.68	0	0.00	303.00	3.1	4,205	0.07%
2020/08/24	0	0.00	1	303.50	299.00	-1	4,188	-0.02%
2020/08/21	2	300.00	7	295.64	293.50	-5	4,166	-0.12%
2020/08/20	4	303.00	1	346.00	303.00	3	4,068	0.07%
2020/08/19	1.1	328.44	3	316.00	336.50	-1.9	4,045	-0.05%
2020/08/18	9	297.28	7	297.43	306.50	2	4,028	0.05%
2020/08/17	2	279.00	0.1	285.00	280.00	1.9	3,992	0.05%
2020/08/14	1	277.50	6.3	277.06	275.00	-5.3	4,238	-0.12%
2020/08/13	2	262.75	2	275.00	269.50	0	4,159	0.00%
2020/08/12	1	278.50	14	265.11	278.50	-13	4,053	-0.32%
2020/08/11	18.6	251.75	13	251.73	253.50	5.6	3,946	0.14%
2020/08/10	3	238.17	2	238.75	246.50	1	3,898	0.03%
2020/08/07	3	224.50	0	0.00	224.50	3	3,870	0.08%
2020/08/06	45.6	231.07	1	238.00	221.00	44.6	3,827	1.17%
2020/08/05	3	229.67	2	230.00	226.50	1	3,743	0.03%
2020/08/03	4	189.63	0	0.00	203.50	4	3,756	0.11%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	3	168.50	6	160.00	153.50	-3	3,833	-0.08%
2020/07/28	0	0.00	3	170.50	170.50	-3	3,750	-0.08%
2020/07/24	1	212.50	2	216.50	210.00	-1	3,743	-0.03%
2020/07/23	4	211.38	1	234.50	224.50	3	3,790	0.08%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/21	1	194.50	6	202.42	194.50	-5	3,912	-0.13%
2020/07/16	1	266.50	0	0.00	266.50	1	4,085	0.02%
2020/07/13	2	364.50	1	364.50	364.50	1	3,934	0.03%
2020/07/10	0	0.00	13	405.00	405.00	-13	3,946	-0.33%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/08	5	430.50	0	0.00	433.50	5	3,868	0.13%
2020/07/07	12	386.79	3	382.67	394.50	9	3,871	0.23%
2020/07/06	5	358.11	1	359.00	359.00	4	3,749	0.11%
2020/07/03	13	313.31	17	315.56	326.50	-4	3,679	-0.11%
2020/07/02	17	285.65	1	286.50	297.00	16	3,538	0.45%
2020/07/01	3	264.84	4	266.25	270.00	-1	3,447	-0.03%
2020/06/30	2	245.00	0	0.00	249.00	2	3,353	0.06%
2020/06/29	2	241.50	0	0.00	241.50	2	3,333	0.06%
2020/06/24	8	233.31	0	0.00	228.00	8	3,300	0.24%
2020/06/23	2	234.00	1	247.00	240.00	1	3,276	0.03%
2020/06/22	4	264.00	1	260.00	260.00	3	3,249	0.09%
2020/06/19	2	250.50	4	235.50	251.00	-2	3,215	-0.06%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	7	226.64	0	0.00	191.50	7	3,080	0.23%
2020/06/10	1	211.00	2	202.75	212.50	-1	2,963	-0.03%
2020/06/09	5	187.00	6	185.50	193.50	-1	2,913	-0.03%
2020/06/08	3	170.00	1	172.50	176.00	2	2,801	0.07%
2020/06/05	0	0.00	0.7	160.00	160.00	-0.7	2,761	-0.03%
2020/06/04	0	0.00	100	152.00	150.50	-100	2,754	-3.63%
2020/06/03	0	0.00	399	151.87	152.50	-399	2,737	-14.58%	大賣/鉅額交易
2020/06/02	0	0.00	1	136.00	144.00	-1	2,706	-0.04%
2020/06/01	1	132.00	1	138.00	138.50	0	2,681	0.00%
2020/05/29	4	140.00	1	140.00	139.50	3	2,654	0.11%
2020/05/28	0	0.00	3	127.67	134.00	-3	2,596	-0.12%
2020/05/27	2	118.00	3	127.00	126.00	-1	2,615	-0.04%
2020/05/26	0	0.00	20	125.00	123.50	-20	2,638	-0.76%
2020/05/25	1	136.00	0	0.00	132.50	1	2,589	0.04%
2020/05/22	10	113.00	2	120.50	125.00	8	2,545	0.31%
2020/05/20	4.1	126.09	4	123.13	127.00	0.1	2,458	0.00%
2020/05/14	0	0.00	2	87.10	87.10	-2	2,131	-0.09%
2020/05/13	1	77.10	0	0.00	79.20	1	2,079	0.05%
2020/05/11	1	70.50	1	73.00	73.00	0	1,979	0.00%
2020/05/08	0	0.00	0.3	73.50	75.20	-0.3	1,939	-0.01%
2020/05/07	7	73.00	1	72.00	74.00	6	1,891	0.32%
2020/05/04	0	0.00	1	58.00	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	1	56.00	56.00	-1	1,682	-0.06%
2020/04/28	0	0.00	2.2	50.49	51.60	-2.2	1,625	-0.14%
2020/04/27	2	53.90	6	55.25	55.80	-4	1,583	-0.25%
2020/04/24	6	54.42	32	56.52	55.10	-26	1,505	-1.73%
2020/04/23	4	50.20	0	0.00	51.70	4	1,350	0.30%
2020/04/22	33	46.16	3	46.08	47.00	30	1,252	2.40%
2020/04/21	2	46.05	3.5	46.10	46.10	-1.5	1,106	-0.14%
2020/04/14	0	0.00	10	31.60	31.55	-10	795	-1.26%
2020/04/13	1	31.65	0	0.00	31.30	1	778	0.13%
2020/03/19	20	20.50	0	0.00	20.30	20	762	2.62%
2020/03/17	30	23.93	0	0.00	23.80	30	745	4.03%
2020/03/16	10	26.20	0	0.00	25.40	10	725	1.38%
2020/03/03	0	0.00	2	30.85	30.60	-2	687	-0.29%
2020/03/02	2	30.45	0	0.00	30.80	2	681	0.29%
2020/02/27	0	0.00	1	31.50	31.30	-1	662	-0.15%
2020/02/26	0	0.00	54	33.10	33.10	-54	607	-8.88%
2020/02/20	0	0.00	2	30.68	30.55	-2	588	-0.34%
2020/01/31	0	0.00	4	27.80	27.80	-4	530	-0.75%
2020/01/10	0	0.00	0.1	29.40	29.60	-0.1	520	-0.02%
2020/01/09	0	0.00	2	29.35	29.45	-2	519	-0.39%
2020/01/07	0	0.00	0.9	29.80	30.00	-0.9	516	-0.17%
2020/01/03	0	0.00	2	30.50	30.50	-2	500	-0.40%
2019/12/30	0	0.00	2	30.80	29.80	-2	481	-0.42%
2019/12/27	0	0.00	1	31.70	31.70	-1	453	-0.22%
2019/12/06	0	0.00	2	30.50	29.75	-2	387	-0.52%
2019/12/05	0	0.00	4	30.25	30.80	-4	375	-1.06%
2019/11/27	0	0.00	1	28.85	28.65	-1	363	-0.27%
2019/11/22	0	0.00	4	29.60	29.80	-4	354	-1.13%
2019/11/21	4	29.53	0	0.00	29.50	4	345	1.16%
2019/11/15	2	28.15	0	0.00	27.90	2	319	0.63%
2019/11/08	0	0.00	2	26.90	26.95	-2	332	-0.60%
2019/11/07	0	0.00	2	26.70	26.85	-2	335	-0.60%
2019/10/31	0	0.00	0.5	26.85	27.05	-0.5	343	-0.15%
2019/10/22	0	0.00	1	27.70	27.75	-1	333	-0.30%
2019/10/17	0	0.00	1	27.90	27.90	-1	343	-0.29%
2019/10/16	0	0.00	0.5	27.40	27.60	-0.5	353	-0.14%
2019/10/08	0	0.00	1	27.90	27.70	-1	358	-0.28%
2019/09/02	0	0.00	1	30.10	30.50	-1	310	-0.32%
2019/08/23	1	29.80	10	29.70	29.80	-9	292	-3.08%
2019/08/07	0	0.00	2	28.75	28.75	-2	226	-0.88%
2019/08/06	0	0.00	8	28.75	28.75	-8	229	-3.49%
2019/08/05	7	29.19	0	0.00	28.90	7	226	3.08%
2019/08/02	0	0.00	1	28.30	28.30	-1	217	-0.46%
2019/08/01	0	0.00	2	28.90	28.90	-2	217	-0.92%
2019/07/31	0	0.00	1	28.70	28.70	-1	217	-0.46%
2019/07/19	2	29.30	1	29.25	29.35	1	207	0.48%
2019/07/09	0.1	28.40	0	0.00	28.35	0.1	200	0.06%
2019/06/24	0	0.00	1	28.15	28.20	-1	220	-0.45%
2019/06/21	1	28.65	0	0.00	28.40	1	223	0.45%
2019/05/20	0	0.00	5	26.79	26.85	-5	520	-0.96%
2019/04/18	5	29.95	0	0.00	29.55	5	564	0.89%
2019/04/11	0	0.00	1	30.00	30.05	-1	575	-0.17%
2019/04/09	0	0.00	1	29.95	30.00	-1	569	-0.18%
2019/03/15	1	29.30	5	29.60	29.45	-4	541	-0.74%
2019/03/13	0	0.00	1	31.55	31.10	-1	511	-0.20%
2019/03/12	2	31.28	0	0.00	31.65	2	508	0.39%
2019/03/11	0	0.00	2	31.95	32.00	-2	507	-0.39%
2019/03/06	0	0.00	1	32.30	32.00	-1	463	-0.22%
2019/03/05	2	31.95	0	0.00	31.80	2	463	0.43%
2019/03/04	0	0.00	7.5	32.23	32.05	-7.5	462	-1.63%
2019/02/26	5	31.30	3	31.05	31.10	2	460	0.43%
2019/02/21	0	0.00	1	32.75	32.25	-1	447	-0.22%
2019/02/19	0	0.00	2	32.05	31.60	-2	421	-0.47%
2019/02/18	0	0.00	1	32.40	32.70	-1	387	-0.26%
2019/02/15	0	0.00	1	30.05	29.75	-1	322	-0.31%
2019/02/14	0	0.00	1	29.20	29.10	-1	299	-0.33%
2019/02/12	0	0.00	9	28.32	28.40	-9	292	-3.08%
2019/01/29	9	28.00	0	0.00	27.70	9	315	2.85%
2019/01/24	0	0.00	3	27.80	27.65	-3	315	-0.95%
2019/01/16	1	26.75	0	0.00	26.85	1	340	0.29%
2019/01/15	2	27.00	0	0.00	26.90	2	349	0.57%
2019/01/10	0	0.00	1	28.25	27.60	-1	388	-0.26%
2019/01/09	1	27.75	0	0.00	27.80	1	401	0.25%
2019/01/08	0	0.00	6	28.07	28.40	-6	402	-1.49%
2019/01/07	0	0.00	1	27.25	27.00	-1	390	-0.26%
2019/01/03	2	27.15	1	27.10	27.20	1	423	0.24%
2019/01/02	2	26.83	10	26.66	26.60	-8	474	-1.69%
2018/12/22	1	26.60	0	0.00	26.55	1	585	0.17%
2018/12/14	64	26.87	0	0.00	26.80	64	614	10.42%
2018/11/30	1	29.30	5	29.00	28.55	-4	780	-0.51%
2018/11/28	5	28.00	0	0.00	27.95	5	760	0.66%
2018/11/16	0	0.00	1	27.15	27.15	-1	747	-0.13%
2018/11/15	2	26.80	0	0.00	26.80	2	745	0.27%
2018/11/14	1	27.35	0	0.00	27.10	1	745	0.13%
2018/11/08	10	28.95	0	0.00	28.35	10	747	1.34%
2018/11/07	1	28.60	0	0.00	28.30	1	744	0.13%
2018/11/06	0	0.00	12	28.91	28.60	-12	749	-1.60%
2018/11/05	1	26.80	0	0.00	26.95	1	734	0.14%
2018/11/02	0	26.90	5	27.00	26.95	-5	734	-0.68%
2018/10/31	6	27.00	0	0.00	26.60	6	736	0.81%
2018/10/30	0	0.00	5	26.80	26.55	-5	739	-0.68%
2018/10/26	0	0.00	1	28.00	27.80	-1	735	-0.14%
2018/10/25	5	28.00	0	0.00	27.75	5	731	0.68%
2018/10/24	1	28.65	2	28.95	28.70	-1	726	-0.14%
2018/10/19	2	28.88	0	0.00	29.15	2	694	0.29%
2018/10/18	2	28.90	0	0.00	28.70	2	687	0.29%
2018/10/17	0	0.00	5	28.00	28.25	-5	671	-0.74%
2018/10/16	10	27.10	0	0.00	26.90	10	660	1.51%
2018/10/12	3	25.67	2	24.70	26.05	1	655	0.15%
2018/10/11	3	26.20	2	26.20	26.20	1	652	0.15%
2018/10/09	8	30.69	0	0.00	29.10	8	630	1.27%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/04	0	0.00	10	28.93	29.40	-10	502	-1.99%
2018/10/03	5	27.70	0	0.00	27.75	5	511	0.98%
2018/10/01	0	0.00	5	28.60	28.60	-5	522	-0.96%
2018/09/28	5	28.00	0	0.00	28.25	5	531	0.94%
2018/09/27	0	0.00	5	29.00	28.30	-5	538	-0.93%
2018/09/19	5	28.00	0	0.00	27.80	5	541	0.92%
2018/09/18	0	0.00	4	28.75	28.10	-4	544	-0.73%
2018/09/14	5	28.80	0	0.00	29.05	5	538	0.93%
2018/09/13	4	30.15	9	30.37	29.20	-5	531	-0.94%
2018/09/12	4	28.61	10	28.65	29.20	-6	495	-1.21%
2018/09/10	5	27.39	0	0.00	27.05	5	469	1.06%
2018/09/07	0	0.00	4	29.00	28.95	-4	447	-0.89%
2018/08/23	0	0.00	1	26.50	26.40	-1	598	-0.17%
2018/08/17	1	26.05	0	0.00	25.70	1	693	0.14%
2018/08/16	1	25.85	0	0.00	25.85	1	710	0.14%
2018/08/08	0	0.00	2	28.80	28.70	-2	809	-0.25%
2018/08/07	5	29.50	0	0.00	29.00	5	849	0.59%
2018/08/06	3	29.43	0	0.00	29.50	3	899	0.33%
2018/07/23	0	0.00	5	29.05	28.80	-5	1,802	-0.28%
2018/07/12	5	31.59	0	0.00	31.95	5	1,933	0.26%
2018/07/11	0	0.00	1	31.65	31.65	-1	1,944	-0.05%
2018/07/04	0	0.00	1	30.25	29.10	-1	2,132	-0.05%
2018/07/03	1	30.40	0	0.00	29.85	1	2,203	0.05%
2018/07/02	0	0.00	1	30.95	30.60	-1	2,208	-0.05%
2018/06/29	0	0.00	1	30.85	30.70	-1	2,214	-0.05%
2018/06/21	0	0.00	10	32.50	32.90	-10	2,272	-0.44%
2018/06/19	5	32.85	0	0.00	32.75	5	2,299	0.22%
2018/06/14	0	0.00	1	33.15	32.85	-1	2,338	-0.04%
2018/06/12	1	34.15	0	0.00	33.95	1	2,404	0.04%
2018/06/08	0	0.00	1	33.10	33.10	-1	2,514	-0.04%
2018/06/07	0	0.00	1	34.70	33.85	-1	2,502	-0.04%
2018/06/06	1	35.00	1	34.65	34.45	0	2,494	0.00%
2018/06/05	0	0.00	2	35.30	35.45	-2	2,487	-0.08%
2018/06/01	1	36.65	0	0.00	36.50	1	2,497	0.04%
2018/05/31	0	0.00	2	34.85	36.25	-2	2,534	-0.08%
2018/05/30	2	35.18	3	34.97	34.60	-1	2,564	-0.04%
2018/05/29	2	35.98	0	0.00	35.75	2	2,547	0.08%
2018/05/24	1	37.70	0	0.00	37.60	1	2,532	0.04%
2018/05/22	2	38.00	0	0.00	37.75	2	2,501	0.08%
2018/05/21	0	0.00	4	37.51	37.50	-4	2,476	-0.16%
2018/05/18	1	37.15	0	0.00	37.15	1	2,467	0.04%
2018/05/17	1	38.05	1	38.90	37.20	0	2,454	0.00%
2018/05/16	2	38.33	0	0.00	38.50	2	2,429	0.08%
2018/05/15	1	38.45	2	38.50	38.45	-1	2,403	-0.04%
2018/05/14	2	39.00	3	37.88	39.00	-1	2,370	-0.04%
2018/05/11	3	36.98	4	36.60	36.05	-1	2,323	-0.04%
2018/05/10	4	38.03	2	38.53	37.90	2	2,277	0.09%
2018/05/09	4	38.25	3	38.10	37.60	1	2,226	0.04%
2018/05/08	13	40.37	0	0.00	39.65	13	2,153	0.60%
2018/05/07	3	42.67	48	42.46	40.70	-45	2,087	-2.16%
2018/05/04	13	40.08	5	41.00	40.40	8	1,959	0.41%
2018/05/03	8	38.61	22	39.20	39.60	-14	1,774	-0.79%
2018/05/02	2	36.00	3	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	1	30.30	32.75	-1	1,461	-0.07%
2018/04/27	1	30.00	0	0.00	29.80	1	1,421	0.07%
2018/04/25	1	31.30	0	0.00	31.50	1	1,391	0.07%
2018/04/19	0	0.00	22	30.32	31.20	-22	1,325	-1.66%
2018/04/18	2	29.60	0	0.00	29.45	2	1,300	0.15%
2018/04/17	20	31.35	0	0.00	29.85	20	1,287	1.55%
2018/04/16	0	0.00	1	31.30	30.60	-1	1,273	-0.08%
2018/04/13	2	32.00	0	0.00	31.80	2	1,253	0.16%
2018/04/12	0	0.00	1	31.65	32.30	-1	1,235	-0.08%
2018/04/11	1	30.05	0	0.00	31.85	1	1,180	0.08%
2018/04/10	0	0.00	7	30.71	30.80	-7	1,142	-0.61%
2018/04/09	2	29.43	44	30.00	30.05	-42	1,055	-3.98%
2018/04/03	0	0.00	1	27.45	27.35	-1	982	-0.10%
2018/04/02	1	27.10	1	27.20	27.00	0	971	0.00%
2018/03/29	0	0.00	3	27.52	27.50	-3	947	-0.32%
2018/03/28	1	27.20	0	0.00	27.25	1	936	0.11%
2018/03/26	2	26.75	1	27.90	28.35	1	921	0.11%
2018/03/23	0	0.00	4	25.70	26.60	-4	885	-0.45%
2018/03/22	1	26.80	0	0.00	26.80	1	865	0.12%
2018/03/21	2	27.85	1	27.60	27.55	1	844	0.12%
2018/03/20	8	28.35	2.1	28.04	27.75	5.9	820	0.72%
2018/03/19	3	28.20	0	0.00	28.10	3	796	0.38%
2018/03/16	3	26.70	0	0.00	27.30	3	748	0.40%
2018/03/15	17	27.52	6	26.50	27.30	11	717	1.53%
2018/03/14	6	24.75	6	26.45	26.45	0	634	0.00%
2018/03/12	1	24.40	0	24.20	24.20	1	578	0.16%
2018/03/09	0	0.00	5	24.10	23.80	-5	570	-0.88%
2018/03/08	2	24.80	5	24.65	24.60	-3	556	-0.54%
2018/03/07	2	25.20	0	0.00	24.90	2	543	0.37%
2018/03/06	7	25.44	8	24.86	25.15	-1	517	-0.19%
2018/03/05	5	24.20	2	25.15	25.15	3	458	0.65%
2018/03/02	2	22.80	10.3	22.61	22.90	-8.3	394	-2.11%
2018/03/01	3	23.20	3	23.28	23.40	0	384	0.00%
2018/02/27	1	21.10	2	22.60	22.60	-1	345	-0.29%
2018/02/26	10	20.60	0	0.00	20.55	10	326	3.06%
2018/02/22	10	20.48	0	0.00	20.70	10	327	3.05%
2018/02/07	11	20.35	1	20.35	20.00	10	347	2.88%
2018/02/06	1	20.25	0	0.00	19.85	1	344	0.29%
2018/02/05	3	21.27	0	0.00	21.00	3	337	0.89%
2018/01/30	0	0.00	1	21.25	20.90	-1	334	-0.30%
2018/01/26	1	21.25	0	0.00	21.60	1	333	0.30%
2018/01/25	1	21.60	0	0.00	21.30	1	332	0.30%
2018/01/18	0	0.00	1	21.85	21.85	-1	333	-0.30%
2018/01/12	0	0.00	2	21.40	21.50	-2	325	-0.62%
2018/01/10	0	0.00	1	22.15	21.85	-1	326	-0.31%
2018/01/09	1	21.35	0	0.00	21.85	1	323	0.31%
2018/01/08	12	21.95	0	0.00	21.80	12	322	3.72%