合一 (4743)-凱基-板橋券商分點個股進出

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

合一

(4743)

可現股當沖

股價
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
796張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	0.00	1	152.00	150.00	-1	1,950	-0.05%
2024/06/11	1	153.00	2	153.50	151.50	-1	1,957	-0.05%
2024/06/07	2.1	149.76	0	0.00	152.00	2.1	1,958	0.10%
2024/06/06	1.1	151.86	0	0.00	149.50	1.1	1,957	0.06%
2024/06/05	0	0.00	2	150.00	152.50	-2	1,965	-0.10%
2024/06/04	0.2	155.00	0	0.00	152.00	0.2	2,071	0.01%
2024/05/31	1	150.50	1	151.50	150.50	0	2,220	0.00%
2024/05/30	0	0.00	1	152.00	150.00	-1	2,239	-0.04%
2024/05/27	0	0.00	1	152.00	152.00	-1	2,280	-0.04%
2024/05/24	3	154.50	0	0.00	153.00	3	2,282	0.13%
2024/05/23	7	158.79	6	157.50	155.00	1	2,298	0.04%
2024/05/22	0.1	155.75	0	0.00	154.00	0.1	2,250	0.00%
2024/05/21	0	0.00	1	156.50	156.50	-1	2,241	-0.04%
2024/05/17	2	160.25	0	0.00	159.00	2	2,218	0.09%
2024/05/16	1	160.50	0	0.00	163.50	1	2,174	0.05%
2024/05/13	2	150.00	0	0.00	149.50	2	2,127	0.09%
2024/05/10	0	0.00	1	153.00	153.00	-1	2,127	-0.05%
2024/05/06	1	159.50	2	160.50	159.50	-1	2,118	-0.05%
2024/05/02	0	0.00	0.1	159.00	160.50	-0.1	2,117	0.00%
2024/04/29	3	157.17	3	158.33	159.00	0	2,132	0.00%
2024/04/26	0	153.00	0	0.00	153.00	0	2,157	0.00%
2024/04/25	0	0.00	1	154.50	152.50	-1	2,172	-0.05%
2024/04/24	0.1	154.00	1	154.50	153.50	-0.9	2,194	-0.04%
2024/04/23	9	154.22	0	0.00	155.00	9	2,234	0.40%
2024/04/22	6	150.17	11.3	147.40	149.00	-5.3	2,232	-0.24%
2024/04/19	2	150.25	1	155.50	145.50	1	2,196	0.05%
2024/04/18	0.1	156.00	0	0.00	157.00	0.1	2,122	0.00%
2024/04/17	1	158.50	1	160.00	158.00	0	2,098	0.00%
2024/04/16	3.2	161.42	0	0.00	159.00	3.2	2,084	0.15%
2024/04/15	0	0.00	0.2	169.00	166.00	-0.2	2,027	-0.01%
2024/04/12	1	174.50	0.3	172.67	172.00	0.7	1,995	0.04%
2024/04/11	0	0.00	3	176.33	175.50	-3	1,988	-0.15%
2024/04/10	2	175.50	1	175.50	175.00	1	2,051	0.05%
2024/04/09	1	175.00	0	0.00	173.50	1	2,053	0.05%
2024/04/08	1	177.50	0.3	171.50	174.00	0.8	2,046	0.04%
2024/04/03	0	0.00	1	171.00	172.00	-1	2,026	-0.05%
2024/04/01	1.7	177.22	1	177.50	172.50	0.7	2,083	0.03%
2024/03/28	1	173.50	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1.2	174.65	1	174.50	174.00	0.2	2,041	0.01%
2024/03/26	0.1	173.50	0	0.00	171.00	0.1	2,022	0.00%
2024/03/25	2.1	174.00	0	0.00	173.00	2.1	2,009	0.10%
2024/03/21	0	0.00	1	169.50	172.50	-1	2,006	-0.05%
2024/03/14	1	168.50	1	169.50	168.00	0	2,049	0.00%
2024/03/12	1	171.50	1	172.00	171.00	0	2,034	0.00%
2024/03/11	1	172.00	2	172.00	170.50	-1	2,075	-0.05%
2024/03/08	5	181.50	0	0.00	171.00	5	2,127	0.24%
2024/03/07	1.1	178.64	2	162.75	184.00	-0.9	2,013	-0.04%
2024/03/06	0	0.00	1	168.00	167.50	-1	1,906	-0.05%
2024/03/05	0.1	171.00	0	0.00	168.50	0.1	1,922	0.01%
2024/03/04	2	171.00	4.1	170.77	171.00	-2.1	1,918	-0.11%
2024/03/01	1.1	173.79	0	174.00	174.00	1.1	1,908	0.06%
2024/02/29	0	0.00	3	175.83	176.50	-3	1,955	-0.15%
2024/02/27	0	0.00	1	178.00	177.00	-1	1,975	-0.05%
2024/02/26	0	180.00	0	0.00	181.00	0	1,996	0.00%
2024/02/21	0.2	180.00	0	0.00	177.00	0.2	2,111	0.01%
2024/02/15	0	0.00	1	173.50	173.00	-1	2,486	-0.04%
2024/01/30	1	172.50	0	0.00	172.50	1	4,184	0.02%
2024/01/19	0	0.00	2	174.00	175.50	-2	4,512	-0.04%
2024/01/18	2	171.25	2.1	172.98	172.50	-0.1	4,585	0.00%
2024/01/17	0.1	172.73	0	0.00	172.50	0.1	4,637	0.00%
2024/01/15	0	179.50	0	180.00	182.50	0	4,718	0.00%
2024/01/12	1	182.00	1	181.00	180.00	0	4,792	0.00%
2024/01/11	13.1	183.61	1	183.50	184.00	12.1	4,915	0.25%
2024/01/10	3	181.50	2	182.25	183.50	1	4,917	0.02%
2024/01/09	0	0.00	1	181.50	182.00	-1	4,919	-0.02%
2024/01/05	1	185.50	4	183.25	184.50	-3	4,950	-0.06%
2024/01/04	5.1	184.68	6	182.75	183.00	-1	4,935	-0.02%
2024/01/03	2	192.25	1	193.00	192.00	1	4,867	0.02%
2023/12/29	0	0.00	1	193.00	194.50	-1	4,868	-0.02%
2023/12/28	2	192.75	8	193.94	192.50	-6	4,892	-0.12%
2023/12/27	2	198.25	0	0.00	196.50	2	4,874	0.04%
2023/12/26	0	0.00	2.1	196.02	197.00	-2.1	4,828	-0.04%
2023/12/25	0.1	193.50	0	0.00	192.50	0.1	4,823	0.00%
2023/12/21	1	193.00	0	0.00	192.50	1	4,830	0.02%
2023/12/20	1	192.50	1	194.00	191.50	0	4,828	0.00%
2023/12/19	1	192.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	0.1	194.50	0	0.00	193.50	0.1	4,828	0.00%
2023/12/15	0.2	195.75	0	0.00	196.50	0.2	4,818	0.00%
2023/12/14	0	0.00	1	194.00	193.00	-1	4,797	-0.02%
2023/12/13	2	193.25	1	191.50	191.00	1	4,784	0.02%
2023/12/12	0	0.00	1	194.00	194.50	-1	4,793	-0.02%
2023/12/11	2	192.00	1.2	192.54	191.00	0.8	4,781	0.02%
2023/12/07	0	0.00	1	195.50	193.50	-1	4,768	-0.02%
2023/12/06	1.1	195.50	1	193.50	195.50	0.1	4,769	0.00%
2023/12/05	14	200.29	0	0.00	198.00	14	4,730	0.30%
2023/12/04	2	207.25	1	205.00	205.00	1	4,664	0.02%
2023/11/30	0	0.00	1	205.00	205.00	-1	4,703	-0.02%
2023/11/29	5.1	206.61	0	0.00	208.00	5.1	4,676	0.11%
2023/11/28	0	0.00	1.1	204.53	204.00	-1.1	4,681	-0.02%
2023/11/24	2	203.25	1	203.50	205.00	1	4,718	0.02%
2023/11/22	2	205.50	0	0.00	204.50	2	4,667	0.04%
2023/11/21	0.2	203.50	1	207.00	205.50	-0.9	4,608	-0.02%
2023/11/20	1	206.00	0	206.50	206.00	1	4,561	0.02%
2023/11/17	1	207.00	0	0.00	206.50	1	4,525	0.02%
2023/11/16	1	217.00	1	214.50	211.50	0	4,449	0.00%
2023/11/15	1.1	216.00	1	214.50	214.00	0.1	4,358	0.00%
2023/11/14	4	211.75	3	213.67	211.50	1	4,298	0.02%
2023/11/13	2.2	217.86	2	220.25	218.00	0.2	4,157	0.00%
2023/11/10	21.5	237.70	47.2	242.60	220.50	-25.8	3,987	-0.65%
2023/11/09	12	229.71	12.2	228.88	230.50	-0.2	3,300	-0.01%
2023/11/08	23.1	230.08	9.1	224.80	226.50	14	3,149	0.44%
2023/11/07	0	0.00	4	217.25	217.50	-4	2,710	-0.15%
2023/11/06	1	198.00	1	193.00	198.00	0	2,615	0.00%
2023/11/03	2	194.00	1	196.00	193.00	1	2,610	0.04%
2023/11/02	1	192.00	1	193.50	192.00	0	2,602	0.00%
2023/11/01	4	197.88	1	196.00	195.50	3	2,578	0.12%
2023/10/31	0	196.00	9	195.50	196.00	-9	2,560	-0.35%
2023/10/30	1	200.00	0	0.00	198.00	1	2,538	0.04%
2023/10/27	5.1	203.18	3	202.17	203.50	2.1	2,469	0.08%
2023/10/26	7	195.29	5	194.40	197.00	2	2,330	0.09%
2023/10/25	1	195.00	1.1	195.50	194.50	-0.1	2,262	0.00%
2023/10/24	3	189.17	0	0.00	189.50	3	2,193	0.14%
2023/10/23	9	190.33	6.1	192.41	189.00	2.9	2,128	0.14%
2023/10/20	3	189.83	0	0.00	183.50	3	2,068	0.15%
2023/10/19	8	185.63	14	188.25	190.50	-6	1,999	-0.30%
2023/10/18	1	177.50	0	0.00	175.00	1	1,914	0.05%
2023/10/17	1	182.00	1	179.50	180.00	0	1,942	0.00%
2023/10/16	3	176.50	4	178.41	181.50	-1	1,970	-0.05%
2023/10/13	2	174.50	0	0.00	173.50	2	1,970	0.10%
2023/10/12	0	0.00	1	176.00	176.00	-1	2,041	-0.05%
2023/10/11	1	176.50	1.1	178.15	176.50	-0.1	2,082	-0.01%
2023/10/06	1	177.50	0	0.00	176.50	1	2,150	0.05%
2023/10/05	2.3	174.87	0	0.00	174.00	2.3	2,162	0.11%
2023/10/04	0.1	168.50	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	0.1	173.50	2	172.50	172.00	-1.9	2,159	-0.09%
2023/09/28	1	172.50	2	173.50	174.50	-1	2,192	-0.05%
2023/09/27	0	0.00	1	177.00	177.00	-1	2,192	-0.05%
2023/09/26	2	175.00	0	0.00	173.50	2	2,207	0.09%
2023/09/22	1	176.00	1	175.00	176.50	0	2,249	0.00%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0	0.00	3.3	181.01	179.50	-3.3	2,317	-0.14%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	1	186.00	1	187.00	186.00	0	2,417	0.00%
2023/09/14	0	0.00	1	182.00	183.00	-1	2,393	-0.04%
2023/09/13	1	180.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	0	178.50	0	0.00	180.50	0	2,467	0.00%
2023/09/11	3	180.00	0	0.00	179.00	3	2,517	0.12%
2023/09/08	3.1	175.18	0	0.00	179.00	3.1	2,525	0.12%
2023/09/07	1	178.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	5	180.50	0	0.00	179.00	5	2,527	0.20%
2023/09/05	1	186.50	1	182.00	181.50	0	2,517	0.00%
2023/09/04	0	0.00	0.4	193.50	195.00	-0.4	2,459	-0.02%
2023/09/01	0.2	197.46	0	0.00	195.00	0.2	2,466	0.01%
2023/08/31	3.2	201.25	4	201.25	198.50	-0.8	2,460	-0.03%
2023/08/30	3	188.50	3	193.00	198.00	0	2,432	0.00%
2023/08/24	0	0.00	1	181.00	181.00	-1	2,472	-0.04%
2023/08/23	0	0.00	0.1	182.00	182.00	-0.1	2,485	-0.01%
2023/08/17	0	0.00	2	186.50	186.50	-2	2,536	-0.08%
2023/08/15	0	0.00	1	177.00	181.00	-1	2,577	-0.04%
2023/08/14	2.1	172.65	4	173.13	175.50	-1.9	2,569	-0.07%
2023/08/11	1.6	182.24	0	0.00	184.50	1.6	2,529	0.06%
2023/08/10	0.1	184.00	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	1	183.50	1	184.00	184.00	0	2,603	0.00%
2023/08/08	6.1	186.69	1	184.50	184.00	5.1	2,733	0.19%
2023/08/04	1	189.00	1	188.00	192.00	0	2,751	0.00%
2023/08/02	1	190.00	1	190.50	189.00	0	2,769	0.00%
2023/08/01	1	194.00	0	0.00	194.50	1	2,774	0.04%
2023/07/31	3.2	194.69	0.8	197.50	194.00	2.4	2,788	0.09%
2023/07/28	1.1	195.59	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	0.1	200.50	0	0.00	200.00	0.1	2,815	0.00%
2023/07/24	2.1	205.16	0	0.00	203.50	2.1	2,952	0.07%
2023/07/20	1	210.50	1.1	208.06	211.00	-0.1	3,059	0.00%
2023/07/19	0	0.00	3	209.50	208.00	-3	3,080	-0.10%
2023/07/18	0	0.00	2	207.50	202.50	-2	3,198	-0.06%
2023/07/17	7	209.07	5	211.40	210.00	2	3,305	0.06%
2023/07/14	5	197.80	0	0.00	198.00	5	3,325	0.15%
2023/07/13	1.3	195.62	11	196.32	192.50	-9.7	3,351	-0.29%
2023/07/12	0	0.00	4	202.00	202.00	-4	3,306	-0.12%
2023/07/10	2	212.75	1	207.00	208.00	1	3,550	0.03%
2023/07/07	0.1	206.00	0	0.00	205.00	0.1	3,550	0.00%
2023/07/06	0	0.00	1	207.00	206.00	-1	3,553	-0.03%
2023/07/05	0.1	211.75	0	0.00	209.00	0.1	3,565	0.00%
2023/07/04	0	212.00	2	210.51	210.00	-2	3,591	-0.06%
2023/07/03	3.1	211.05	4	210.00	212.00	-0.9	3,680	-0.02%
2023/06/30	1	217.50	0	0.00	216.00	1	3,717	0.03%
2023/06/28	0.2	218.55	2	217.00	219.50	-1.8	3,832	-0.05%
2023/06/27	10	221.10	5	226.20	220.00	5	3,894	0.13%
2023/06/26	2.1	208.36	0	0.00	209.50	2.1	3,882	0.05%
2023/06/21	0.2	211.17	0	0.00	210.00	0.2	3,958	0.00%
2023/06/20	0.1	215.50	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	2.3	218.93	0	0.00	216.00	2.3	4,100	0.06%
2023/06/16	4.1	215.40	9	214.44	216.00	-4.9	4,113	-0.12%
2023/06/15	2	232.00	2	232.75	230.50	0	4,089	0.00%
2023/06/14	4	241.38	2	242.00	236.50	2	4,092	0.05%
2023/06/13	0	0.00	1	242.50	240.00	-1	4,160	-0.02%
2023/06/09	1.1	235.82	3	237.17	239.00	-1.9	4,250	-0.04%
2023/06/08	1	234.00	1	235.50	233.50	0	4,314	0.00%
2023/06/07	2	240.50	0	0.00	240.00	2	4,362	0.05%
2023/06/06	2	237.50	2	237.50	239.50	0	4,371	0.00%
2023/06/02	4.1	235.25	9	240.39	239.50	-4.9	4,415	-0.11%
2023/05/31	0.1	228.00	1	228.00	230.50	-0.9	4,504	-0.02%
2023/05/29	1	224.50	2	223.00	224.50	-1	4,590	-0.02%
2023/05/26	2	221.00	1	219.50	220.50	1	4,667	0.02%
2023/05/24	1	228.47	9	227.44	228.50	-8	4,820	-0.17%
2023/05/23	1	231.50	5	231.50	232.00	-4	4,877	-0.08%
2023/05/22	0	0.00	1	230.00	228.50	-1	5,161	-0.02%
2023/05/19	4	228.00	2	221.50	223.50	2	5,168	0.04%
2023/05/18	5	228.00	1	229.00	227.00	4	5,181	0.08%
2023/05/17	8	229.00	2	230.25	229.00	6	5,214	0.12%
2023/05/16	0	0.00	2	224.25	226.00	-2	5,274	-0.04%
2023/05/15	2	218.00	2	223.25	221.00	0	5,360	0.00%
2023/05/12	8.2	225.61	1	224.50	224.00	7.2	5,465	0.13%
2023/05/11	0	0.00	1	237.50	237.00	-1	5,589	-0.02%
2023/05/10	1	242.50	1	239.50	242.50	0	5,879	0.00%
2023/05/09	1	243.50	1	243.00	239.50	0	6,013	0.00%
2023/05/08	4	241.25	2	239.50	239.50	2	6,142	0.03%
2023/05/05	2	247.00	1	247.00	245.00	1	6,236	0.02%
2023/05/04	2	246.25	2	248.00	247.00	0	6,290	0.00%
2023/05/02	1	249.00	3	249.00	248.50	-2	6,613	-0.03%
2023/04/28	3	244.33	1	245.50	241.00	2	6,638	0.03%
2023/04/27	1	238.50	12	239.33	238.00	-11	6,675	-0.16%
2023/04/26	1.1	242.36	3.1	239.34	239.50	-2	6,749	-0.03%
2023/04/25	19	246.29	11	249.05	242.00	8	6,763	0.12%
2023/04/24	4.2	252.85	1	252.50	251.00	3.2	6,839	0.05%
2023/04/21	15.6	259.57	15	259.47	253.00	0.6	6,882	0.01%
2023/04/20	1.1	273.26	13.1	275.73	270.50	-12	6,820	-0.18%
2023/04/19	10.2	279.29	2	279.25	281.00	8.2	6,745	0.12%
2023/04/18	6	278.92	4	280.50	278.50	2	6,702	0.03%
2023/04/17	1	278.50	0	0.00	275.00	1	6,722	0.01%
2023/04/14	3	275.50	2	277.50	274.50	1	6,774	0.01%
2023/04/13	9	281.83	10	278.30	279.00	-1	6,768	-0.01%
2023/04/12	0	0.00	1	269.00	270.00	-1	6,699	-0.01%
2023/04/11	0	0.00	2	268.00	267.00	-2	6,935	-0.03%
2023/04/10	3	271.17	0	0.00	267.50	3	7,068	0.04%
2023/04/07	2	271.50	1	272.00	272.50	1	7,142	0.01%
2023/04/06	7	266.79	7	272.64	271.50	0	7,293	0.00%
2023/03/31	15	272.00	9	272.67	267.00	6	7,420	0.08%
2023/03/30	0	0.00	1.1	269.05	270.50	-1.1	7,521	-0.01%
2023/03/29	1	269.50	13	267.23	270.50	-12	7,523	-0.16%
2023/03/28	4	266.75	3	265.17	261.50	1	7,530	0.01%
2023/03/27	1	269.00	0	0.00	269.00	1	7,510	0.01%
2023/03/24	2	265.00	6	267.25	269.00	-4	7,561	-0.05%
2023/03/23	5	263.70	8	264.00	261.50	-3	7,602	-0.04%
2023/03/22	3	259.17	4	259.88	260.50	-1	7,652	-0.01%
2023/03/21	13	254.12	9	256.83	254.50	4	7,735	0.05%
2023/03/20	6	251.67	4	254.13	254.50	2	7,799	0.03%
2023/03/17	0	0.00	6	254.83	254.00	-6	7,964	-0.08%
2023/03/16	5	256.90	8	257.06	250.50	-3	8,051	-0.04%
2023/03/15	5	258.00	5	260.00	260.00	0	8,245	0.00%
2023/03/14	5	257.20	4	258.75	253.50	1	8,611	0.01%
2023/03/13	4	251.37	5	252.50	256.50	-1	8,663	-0.01%
2023/03/10	9.1	262.66	8	258.56	258.50	1.1	8,801	0.01%
2023/03/09	0	0.00	2	264.00	264.00	-2	8,933	-0.02%
2023/03/08	1	270.93	0	0.00	264.00	1	9,027	0.01%
2023/03/07	6	270.24	0	0.00	267.00	6	9,226	0.07%
2023/03/06	4.2	266.08	6	265.00	269.50	-1.9	9,523	-0.02%
2023/03/03	5	268.20	1	267.50	267.00	4	9,807	0.04%
2023/03/02	3	264.17	10	266.60	270.50	-7	10,128	-0.07%
2023/03/01	2	261.75	1	262.00	261.00	1	10,406	0.01%
2023/02/24	4.2	261.50	11	261.14	262.00	-6.9	10,537	-0.07%
2023/02/23	8	265.81	5.2	266.35	266.50	2.8	10,644	0.03%
2023/02/22	7.3	268.91	0	0.00	266.00	7.3	10,847	0.07%
2023/02/21	3	277.33	2	279.50	276.00	1	10,908	0.01%
2023/02/20	24.2	284.21	16	285.88	280.00	8.2	10,971	0.07%
2023/02/17	3	277.17	0	0.00	275.50	3	10,752	0.03%
2023/02/16	0	0.00	3	278.17	276.00	-3	10,823	-0.03%
2023/02/15	1	272.50	2	273.25	271.50	-1	11,086	-0.01%
2023/02/14	3	274.16	4	274.25	271.00	-1	11,150	-0.01%
2023/02/13	4	286.88	4	282.75	278.00	0	11,115	0.00%
2023/02/10	2	286.25	7	288.29	290.00	-5	11,131	-0.04%
2023/02/09	21	284.62	20.1	285.44	284.00	0.9	11,049	0.01%
2023/02/08	14	285.50	19	287.18	288.00	-5	10,875	-0.05%
2023/02/07	15	270.30	6.2	270.29	273.00	8.8	10,684	0.08%
2023/02/06	5	268.60	9	268.17	265.00	-4	10,695	-0.04%
2023/02/03	11	267.68	10	265.15	263.00	1	10,683	0.01%
2023/02/02	4	265.38	4	267.38	264.50	0	10,651	0.00%
2023/02/01	7	264.64	4	263.75	260.50	3	10,761	0.03%
2023/01/31	6	267.50	10	259.60	269.00	-4	10,777	-0.04%
2023/01/30	0	0.00	10.1	247.22	250.50	-10.1	10,740	-0.09%
2023/01/17	9	242.50	4	244.75	244.50	5	10,783	0.05%
2023/01/16	5	239.20	9	236.33	241.00	-4	10,750	-0.04%
2023/01/13	5	230.30	3	229.67	232.00	2	10,720	0.02%
2023/01/12	23.2	228.14	16	228.66	226.50	7.2	10,813	0.07%
2023/01/11	7.1	241.77	3	241.33	237.00	4.1	10,723	0.04%
2023/01/10	5	240.60	1	237.50	238.00	4	10,760	0.04%
2023/01/09	4	244.63	2	245.25	245.00	2	10,832	0.02%
2023/01/06	2	241.00	1	242.50	241.50	1	10,935	0.01%
2023/01/05	4	242.38	3	244.17	240.00	1	11,118	0.01%
2023/01/04	3	243.00	6	245.00	240.00	-3	11,199	-0.03%
2023/01/03	8	244.50	4	244.50	244.50	4	11,324	0.04%
2022/12/30	8.1	248.49	15	247.80	245.50	-7	11,476	-0.06%
2022/12/29	14	246.50	16.1	247.20	243.00	-2.1	11,646	-0.02%
2022/12/28	10	262.35	5	264.30	257.00	5	11,562	0.04%
2022/12/27	2.1	260.63	2	258.00	264.50	0.1	11,544	0.00%
2022/12/26	7	263.07	6	263.83	258.00	1	11,625	0.01%
2022/12/23	6	260.33	1	260.00	259.50	5	11,716	0.04%
2022/12/22	5	251.20	8	253.94	262.50	-3	11,692	-0.03%
2022/12/21	2	242.50	0	0.00	239.00	2	11,701	0.02%
2022/12/20	3	239.00	3	239.83	236.50	0	11,919	0.00%
2022/12/19	4	244.38	4	242.50	241.50	0	12,043	0.00%
2022/12/16	1	242.50	1	250.00	243.00	0	12,263	0.00%
2022/12/15	4.1	250.77	0	0.00	247.00	4.1	12,360	0.03%
2022/12/14	8	255.31	24	250.98	259.00	-16	12,351	-0.13%
2022/12/13	12	257.75	12	261.33	253.50	0	12,268	0.00%
2022/12/12	13.1	258.50	3	257.33	257.00	10.1	12,371	0.08%
2022/12/09	7.1	261.65	3	262.33	260.00	4.1	12,416	0.03%
2022/12/08	4.2	269.29	2	270.24	267.00	2.1	12,636	0.02%
2022/12/07	9.1	277.37	11.1	273.78	275.00	-2	12,518	-0.02%
2022/12/06	16	292.09	30.1	289.10	279.00	-14.1	12,241	-0.12%
2022/12/05	7.1	294.17	3	294.67	297.00	4.1	11,852	0.03%
2022/12/02	19	297.84	10.1	297.05	294.50	9	11,746	0.08%
2022/12/01	1	292.50	6	292.92	291.50	-5	11,544	-0.04%
2022/11/30	2	287.50	3	288.50	286.00	-1	11,421	-0.01%
2022/11/29	5	289.30	3	289.17	287.00	2	11,327	0.02%
2022/11/28	8	288.44	15	293.17	295.00	-7	11,112	-0.06%
2022/11/25	18	293.58	15.3	291.53	281.00	2.7	10,804	0.02%
2022/11/24	8	287.56	4	287.13	290.00	4	10,449	0.04%
2022/11/23	17	276.62	26.2	280.84	289.50	-9.2	10,134	-0.09%
2022/11/22	7	267.64	3	266.33	263.50	4	9,856	0.04%
2022/11/21	6	274.42	3	276.33	272.00	3	9,850	0.03%
2022/11/18	11	268.45	36	269.36	275.00	-25	10,149	-0.25%
2022/11/17	6	262.25	4	260.88	259.00	2	10,200	0.02%
2022/11/16	18	253.58	13.2	255.22	256.50	4.8	10,018	0.05%
2022/11/15	22.2	249.96	2	251.25	249.50	20.2	9,875	0.20%
2022/11/14	14	248.75	0	0.00	250.00	14	9,882	0.14%
2022/11/11	5	257.20	10	254.15	252.50	-5	9,777	-0.05%
2022/11/10	5	245.40	5	250.60	243.00	0	9,480	0.00%
2022/11/09	7	244.14	3	244.00	243.50	4	9,408	0.04%
2022/11/08	3	246.33	2	248.00	243.00	1	9,350	0.01%
2022/11/07	3	245.67	2	247.00	246.00	1	9,252	0.01%
2022/11/04	0	247.50	0	0.00	247.50	0	9,160	0.00%
2022/11/03	1	245.50	1	239.00	246.00	0	9,077	0.00%
2022/11/02	8	241.88	8	240.94	242.00	0	8,948	0.00%
2022/11/01	1	234.00	12	239.04	239.50	-11	8,813	-0.12%
2022/10/31	0	0.00	4	228.88	228.00	-4	8,684	-0.05%
2022/10/28	1	223.50	0	0.00	223.50	1	8,605	0.01%
2022/10/27	3	224.00	2	227.50	232.00	1	8,456	0.01%
2022/10/26	6	210.83	6	210.67	211.00	0	8,310	0.00%
2022/10/24	0	0.00	2	219.50	216.00	-2	8,071	-0.02%
2022/10/21	3	221.33	3	221.50	215.00	0	8,033	0.00%
2022/10/20	11	223.50	7.5	223.27	227.50	3.5	7,981	0.04%
2022/10/19	4	233.38	4	233.75	231.50	0	7,930	0.00%
2022/10/18	4	240.50	1	243.00	235.00	3	8,021	0.04%
2022/10/17	7	231.64	11	232.55	239.00	-4	7,948	-0.05%
2022/10/14	10	243.75	3	244.67	243.50	7	7,828	0.09%
2022/10/13	6	242.25	3	236.67	234.50	3	7,680	0.04%
2022/10/12	6	249.00	6	251.33	252.00	0	7,490	0.00%
2022/10/11	8	252.56	5	252.60	244.50	3	7,338	0.04%
2022/10/07	4	258.50	0	0.00	257.00	4	7,142	0.06%
2022/10/06	6	257.08	5	246.30	259.50	1	6,921	0.01%
2022/10/05	0	0.00	1	248.00	245.50	-1	6,664	-0.02%
2022/10/04	8	240.81	6	238.75	240.00	2	6,523	0.03%
2022/10/03	4	241.75	1	241.00	233.50	3	6,429	0.05%
2022/09/30	11	244.18	2	249.00	252.50	9	6,262	0.14%
2022/09/29	3.5	245.64	18	245.83	248.50	-14.5	6,058	-0.24%
2022/09/28	5.3	242.12	10	232.00	226.00	-4.8	6,101	-0.08%
2022/09/27	13.4	239.39	2	236.00	242.50	11.4	5,982	0.19%
2022/09/26	12	250.54	25	248.88	245.50	-13	5,789	-0.22%
2022/09/23	15	262.87	19	264.58	267.00	-4	5,652	-0.07%
2022/09/22	30.6	257.77	3	259.50	259.50	27.6	5,536	0.50%
2022/09/21	7	255.07	2	255.50	256.00	5	5,413	0.09%
2022/09/20	1	259.00	1	261.50	260.00	0	5,457	0.00%
2022/09/19	11.5	262.96	7	267.14	260.50	4.5	5,550	0.08%
2022/09/16	1	273.50	3	274.33	271.50	-2	5,538	-0.04%
2022/09/15	53	288.34	47.1	291.53	272.50	6	5,476	0.11%
2022/09/14	0	0.00	0	293.00	293.50	0	5,213	0.00%
2022/09/13	0	284.00	1	286.50	285.00	-1	5,377	-0.02%
2022/09/12	1	289.50	1.1	290.07	291.50	-0.1	5,613	0.00%
2022/09/08	0.1	280.00	0	0.00	284.50	0.1	5,739	0.00%
2022/09/07	0	0.00	0.1	274.00	278.00	-0.1	5,901	0.00%
2022/09/06	6	262.75	5	257.80	268.50	1	6,023	0.02%
2022/09/01	0	0.00	0.4	297.25	298.00	-0.4	6,041	-0.01%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	0.5	283.50	1	280.50	283.50	-0.5	6,091	-0.01%
2022/08/29	0	285.50	2	290.00	284.00	-2	6,049	-0.03%
2022/08/26	4	282.00	7.1	277.12	284.00	-3.1	6,011	-0.05%
2022/08/25	40.1	252.81	43.1	254.10	260.00	-3.1	5,879	-0.05%
2022/08/24	9	237.72	9	239.56	242.50	0	5,411	0.00%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/18	1	170.00	5	173.40	172.50	-4	5,483	-0.07%
2022/08/17	4	170.25	1	171.00	170.00	3	5,480	0.05%
2022/08/16	0.1	175.00	2	173.50	172.00	-1.9	5,474	-0.03%
2022/08/15	1	170.00	5	172.69	173.50	-4	5,445	-0.07%
2022/08/12	2	172.98	1	173.00	171.00	1	5,465	0.02%
2022/08/11	1	170.00	1	171.00	169.50	0	5,443	0.00%
2022/08/10	3.1	169.84	0	0.00	169.00	3.1	5,476	0.06%
2022/08/09	0	0.00	0.5	171.22	170.50	-0.5	5,486	-0.01%
2022/08/08	2	170.50	0.1	171.00	171.00	1.9	5,499	0.03%
2022/08/05	4.1	172.29	0	0.00	175.50	4.1	5,508	0.07%
2022/08/03	1.3	170.64	0	0.00	171.00	1.3	5,501	0.02%
2022/08/02	1.1	173.92	0	0.00	174.50	1.1	5,476	0.02%
2022/08/01	0.1	184.81	2	182.50	183.50	-1.9	5,417	-0.03%
2022/07/29	0.2	188.97	0	0.00	188.50	0.2	5,399	0.00%
2022/07/27	1.2	183.75	1.2	185.46	186.00	0	5,356	0.00%
2022/07/26	8.1	192.03	7	187.43	186.00	1.1	5,374	0.02%
2022/07/25	5	190.00	10.1	192.73	191.50	-5.1	5,264	-0.10%
2022/07/22	7	185.14	6	186.08	186.00	1	5,086	0.02%
2022/07/21	0.3	179.60	3	178.00	183.00	-2.8	5,044	-0.05%
2022/07/20	1	173.50	4	175.38	175.00	-3	5,017	-0.06%
2022/07/19	3	175.83	3	173.67	172.50	0	5,040	0.00%
2022/07/18	0	0.00	2.2	170.73	170.50	-2.2	5,130	-0.04%
2022/07/15	1	168.01	0	0.00	167.00	1	5,191	0.02%
2022/07/14	5	167.00	6	168.25	169.50	-1	5,183	-0.02%
2022/07/13	3	170.33	1	170.00	168.00	2	5,179	0.04%
2022/07/12	4	169.00	3	167.50	165.50	1	5,165	0.02%
2022/07/11	1	166.50	2	169.25	170.00	-1	5,144	-0.02%
2022/07/08	4	168.50	0	0.00	168.00	4	5,123	0.08%
2022/07/07	0	166.00	2	162.25	168.50	-2	5,106	-0.04%
2022/07/06	12	176.88	5	181.30	167.00	7	5,043	0.14%
2022/07/05	0	0.00	4	171.75	174.00	-4	4,805	-0.08%
2022/07/04	2.1	163.57	0	0.00	158.50	2.1	4,743	0.04%
2022/07/01	0	0.00	1	176.00	169.00	-1	4,661	-0.02%
2022/06/30	11.1	178.68	6	178.50	175.50	5.1	4,584	0.11%
2022/06/29	0.2	192.13	2	193.00	194.00	-1.8	4,421	-0.04%
2022/06/28	10.1	192.49	7	196.64	188.50	3.1	4,393	0.07%
2022/06/27	4.1	203.07	43	204.26	203.00	-38.9	4,263	-0.91%
2022/06/24	6	205.75	4.7	203.22	210.00	1.3	4,158	0.03%
2022/06/23	4	199.63	3.1	197.03	197.00	0.9	3,977	0.02%
2022/06/22	2	202.00	3	201.50	197.00	-1	3,908	-0.03%
2022/06/21	2	199.50	1	200.00	200.00	1	3,759	0.03%
2022/06/20	5	198.50	5	194.30	189.50	0	3,582	0.00%
2022/06/17	2	192.50	0	0.00	194.00	2	3,349	0.06%
2022/06/16	2	192.25	8	192.69	192.00	-6	3,257	-0.18%
2022/06/15	0	0.00	2.3	179.13	180.50	-2.3	3,170	-0.07%
2022/06/14	17.1	168.29	0	0.00	172.00	17.1	3,083	0.55%
2022/06/13	31.1	172.97	0	0.00	172.00	31.1	3,072	1.01%
2022/06/10	1	184.00	1	181.50	180.50	0	3,038	0.00%
2022/06/09	0	0.00	3	177.50	181.00	-3	3,000	-0.10%
2022/06/08	1	171.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	0.1	172.00	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	0.3	177.67	0	0.00	175.00	0.3	2,920	0.01%
2022/06/02	1	183.00	1	182.00	181.00	0	2,907	0.00%
2022/06/01	0.2	186.00	0.1	188.50	183.50	0.1	2,916	0.00%
2022/05/31	1	189.00	2	186.75	189.50	-1	2,896	-0.03%
2022/05/30	1	183.00	0	0.00	184.00	1	2,518	0.04%
2022/05/27	1	183.00	1	182.50	184.00	0	2,481	0.00%
2022/05/26	1	181.00	1	178.50	181.00	0	2,461	0.00%
2022/05/24	0.1	178.50	0	0.00	176.50	0.1	2,455	0.00%
2022/05/20	3	180.17	2	181.75	180.50	1	2,465	0.04%
2022/05/19	0.1	179.00	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	1	180.50	1	181.50	181.50	0	2,433	0.00%
2022/05/17	1.1	180.18	0	0.00	180.00	1.1	2,431	0.05%
2022/05/16	2.1	185.95	2	187.25	184.50	0.1	2,447	0.00%
2022/05/12	2	189.00	2	191.00	187.00	0	2,418	0.00%
2022/05/11	1	187.50	1	189.00	187.00	0	2,398	0.00%
2022/05/10	1	183.00	1	183.50	186.00	0	2,394	0.00%
2022/05/09	1.1	192.45	5	192.00	190.00	-3.9	2,385	-0.16%
2022/05/06	3	194.50	1	195.50	195.50	2	2,409	0.08%
2022/05/05	3	200.50	1	202.00	199.00	2	2,415	0.08%
2022/05/04	1	202.50	1	204.00	201.50	0	2,433	0.00%
2022/05/03	2	202.75	4	206.25	200.50	-2	2,428	-0.08%
2022/04/29	1	198.00	1	200.00	194.50	0	2,379	0.00%
2022/04/28	1	194.50	1	194.00	196.00	0	2,374	0.00%
2022/04/27	0.1	196.50	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	1	197.00	1	196.50	196.50	0	2,361	0.00%
2022/04/25	1	200.50	0	0.00	199.00	1	2,342	0.04%
2022/04/22	25.4	216.80	22	209.68	207.50	3.4	2,314	0.15%
2022/04/21	3.1	206.26	3	212.00	216.50	0.1	2,211	0.00%
2022/04/20	0.1	197.50	1	197.00	197.00	-0.9	2,144	-0.04%
2022/04/19	2	198.25	0	0.00	197.50	2	2,158	0.09%
2022/04/14	2.1	201.76	0	0.00	200.50	2.1	2,180	0.10%
2022/04/13	0.2	202.50	0	0.00	201.00	0.2	2,187	0.01%
2022/04/12	2	202.75	1	199.50	200.50	1	2,175	0.05%
2022/04/11	2	200.75	1	203.00	201.00	1	2,163	0.05%
2022/04/08	2.2	207.39	0	0.00	207.00	2.2	2,173	0.10%
2022/04/07	4	209.00	0	0.00	208.50	4	2,188	0.18%
2022/04/06	1	206.00	1	207.00	210.00	0	2,174	0.00%
2022/03/31	3.1	219.56	0	0.00	214.50	3.1	2,174	0.14%
2022/03/30	0.2	229.00	0	0.00	228.00	0.2	2,120	0.01%
2022/03/29	11	227.55	2	231.25	233.50	9	2,090	0.43%
2022/03/28	1	224.00	0	0.00	223.00	1	2,013	0.05%
2022/03/18	0	0.00	1	232.00	228.50	-1	2,096	-0.05%
2022/03/17	0	0.00	1	211.00	220.50	-1	2,031	-0.05%
2022/03/15	1	203.00	0	0.00	200.50	1	2,025	0.05%
2022/03/10	0	218.50	0	0.00	216.00	0	2,128	0.00%
2022/03/07	3	228.00	2	235.50	224.50	1	2,176	0.05%
2022/03/04	1	241.00	0	0.00	241.00	1	2,213	0.05%
2022/03/03	1	249.50	0	0.00	247.00	1	2,353	0.04%
2022/02/25	1	245.50	1	248.00	247.50	0	2,822	0.00%
2022/02/24	2	245.75	0.5	243.00	241.50	1.5	2,928	0.05%
2022/02/23	0	0.00	1	259.00	258.00	-1	2,994	-0.03%
2022/02/22	2	258.00	1	255.00	253.50	1	3,072	0.03%
2022/02/21	0	0.00	1	262.00	259.50	-1	3,182	-0.03%
2022/02/16	0	0.00	1	246.50	259.00	-1	3,164	-0.03%
2022/02/15	1	242.00	0.1	243.00	242.50	0.9	3,162	0.03%
2022/02/10	0	0.00	1	253.50	251.00	-1	3,173	-0.03%
2022/02/08	0	247.00	0	0.00	258.00	0	3,217	0.00%
2022/01/26	0	0.00	1	231.00	239.00	-1	3,366	-0.03%
2022/01/25	1	230.50	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0.1	232.50	1	230.00	237.00	-1	3,368	-0.03%
2022/01/20	3	248.17	0.2	246.00	245.50	2.9	3,411	0.08%
2022/01/19	0.2	248.00	2	247.25	246.00	-1.9	3,432	-0.05%
2022/01/18	1	250.50	0	0.00	248.00	1	3,445	0.03%
2022/01/17	1	250.00	2	245.75	251.50	-1	3,479	-0.03%
2022/01/14	5	244.10	4	245.63	243.50	1	3,475	0.03%
2022/01/13	2	255.00	0	0.00	255.00	2	3,491	0.06%
2022/01/12	1	254.00	0	0.00	253.50	1	3,535	0.03%
2022/01/07	1	267.00	0	0.00	265.00	1	4,036	0.02%
2022/01/03	0.1	279.50	0	0.00	278.00	0.1	4,169	0.00%
2021/12/30	0	0.00	1	287.00	287.50	-1	4,172	-0.02%
2021/12/29	1	291.00	1	293.50	287.00	0	4,166	0.00%
2021/12/24	1	289.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0	0.00	1	288.00	291.00	-1	4,139	-0.02%
2021/12/21	2	286.00	2	279.50	287.00	0	4,126	0.00%
2021/12/20	1	284.50	0	0.00	284.00	1	4,100	0.02%
2021/12/17	1	291.50	1	293.50	291.50	0	4,099	0.00%
2021/12/15	2	288.50	0	0.00	288.50	2	4,132	0.05%
2021/12/14	4	295.38	6	302.00	285.00	-2	4,111	-0.05%
2021/12/10	2	301.50	3	303.33	302.00	-1	4,003	-0.02%
2021/12/09	1	297.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	1	300.50	1	302.50	300.50	0	3,946	0.00%
2021/12/07	0.1	293.50	0	0.00	295.00	0.1	3,877	0.00%
2021/12/06	3	298.00	2	300.75	296.50	1	3,858	0.03%
2021/12/03	3.1	290.44	3	292.17	291.00	0.1	3,806	0.00%
2021/12/02	3	288.00	4	291.88	289.50	-1	3,796	-0.03%
2021/11/30	1	291.50	1	285.00	297.50	0	3,724	0.00%
2021/11/29	40.1	291.60	56.1	280.35	275.50	-16	3,654	-0.44%
2021/11/26	2	308.25	3	308.00	306.00	-1	3,511	-0.03%
2021/11/25	17	310.26	2.1	315.95	298.00	14.9	3,390	0.44%
2021/11/24	0	0.00	7.4	317.55	326.50	-7.4	3,206	-0.23%
2021/11/23	6	303.50	4	310.63	297.00	2	3,159	0.06%
2021/11/22	2.1	299.99	2	297.50	299.50	0.1	3,066	0.00%
2021/11/19	7	286.14	8	284.81	283.00	-1	2,965	-0.03%
2021/11/16	0	0.00	2	256.42	252.00	-2	2,732	-0.07%
2021/11/10	1	250.00	0	0.00	250.00	1	2,702	0.04%
2021/11/09	0	0.00	0.3	250.00	254.00	-0.3	2,700	-0.01%
2021/11/08	0.3	245.00	0	0.00	244.50	0.3	2,702	0.01%
2021/11/03	2	252.25	1	251.00	250.00	1	2,616	0.04%
2021/11/02	1	270.00	0	0.00	277.50	1	2,491	0.04%
2021/10/28	0	0.00	2	259.75	269.50	-2	2,483	-0.08%
2021/10/27	0	0.00	0.2	246.00	245.00	-0.2	2,437	-0.01%
2021/10/26	0	0.00	0.2	263.75	262.00	-0.2	2,422	-0.01%
2021/10/25	0	0.00	2.1	264.05	266.00	-2.1	2,451	-0.09%
2021/10/22	1	249.00	1	254.00	254.50	0	2,448	0.00%
2021/10/20	0	0.00	0.1	255.00	255.00	-0.1	2,418	0.00%
2021/10/18	2	227.75	5.2	226.73	233.00	-3.2	2,220	-0.14%
2021/10/15	3	200.83	2	198.50	214.50	1	2,027	0.05%
2021/10/14	0	0.00	1	196.00	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	1	177.50	179.50	-1	1,813	-0.06%
2021/10/12	1	177.00	0.5	182.50	180.50	0.5	1,802	0.03%
2021/10/08	1	168.50	1	168.00	168.50	0	1,733	0.00%
2021/10/05	0.5	176.00	1	173.00	172.00	-0.5	1,741	-0.03%
2021/10/04	1	179.50	0	0.00	177.00	1	1,739	0.06%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/23	0	0.00	7	194.86	192.50	-7	1,957	-0.36%
2021/09/22	1	185.00	0	0.00	184.50	1	1,946	0.05%
2021/09/16	4	184.25	0	0.00	183.50	4	1,971	0.20%
2021/09/09	2	189.75	0	0.00	191.00	2	2,061	0.10%
2021/09/08	0	0.00	3	195.50	190.50	-3	2,066	-0.15%
2021/09/07	2.1	196.96	5	197.00	195.00	-2.9	2,076	-0.14%
2021/09/06	1	193.50	1	195.00	195.00	0	2,096	0.00%
2021/09/03	7	192.57	7	192.71	191.50	0	2,220	0.00%
2021/08/30	1	194.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	4	203.75	15	200.90	195.50	-11	2,478	-0.44%
2021/08/26	1	194.00	1	197.00	198.50	0	2,377	0.00%
2021/08/17	1	193.50	0	0.00	190.00	1	2,560	0.04%
2021/08/11	0.1	187.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	1	190.00	6	191.00	188.00	-5	2,732	-0.18%
2021/08/09	0	0.00	5	195.50	191.00	-5	2,839	-0.18%
2021/08/06	0.1	201.66	0	0.00	201.00	0.1	2,891	0.00%
2021/08/04	0.1	197.00	0	0.00	196.00	0.1	3,147	0.00%
2021/07/29	0.1	192.00	0	0.00	193.00	0.1	3,319	0.00%
2021/07/28	4	181.00	0	0.00	179.50	4	3,294	0.12%
2021/07/27	0.1	189.00	0	0.00	185.00	0.1	3,317	0.00%
2021/07/26	11	194.00	0	0.00	192.50	11	3,381	0.33%
2021/07/23	1	196.50	3	195.00	196.00	-2	3,441	-0.06%
2021/07/22	4	196.38	0	0.00	195.50	4	3,532	0.11%
2021/07/21	1	199.00	2	201.50	197.00	-1	3,559	-0.03%
2021/07/20	7	209.43	3	204.00	201.50	4	3,588	0.11%
2021/07/14	1	200.50	6	200.25	203.50	-5	3,670	-0.14%
2021/07/13	2	205.00	1	210.00	203.50	1	3,681	0.03%
2021/07/12	1	205.00	2	208.50	209.00	-1	3,690	-0.03%
2021/07/08	0	0.00	2	210.75	209.00	-2	3,712	-0.05%
2021/07/06	1	218.00	0	213.00	211.00	1	3,739	0.03%
2021/07/05	3	225.17	3	222.17	219.00	0	3,756	0.00%
2021/07/02	1	230.50	0.1	225.50	225.00	0.9	3,753	0.02%
2021/07/01	3	233.00	2	233.50	227.50	1	3,753	0.03%
2021/06/30	3	223.46	11	228.59	232.00	-8	3,737	-0.21%
2021/06/29	4.1	223.96	5	219.60	219.00	-0.9	3,729	-0.02%
2021/06/28	2	216.51	1	222.00	221.00	1	3,759	0.03%
2021/06/25	0	0.00	0.8	210.00	211.00	-0.8	3,815	-0.02%
2021/06/23	0	0.00	1	207.00	207.50	-1	3,996	-0.03%
2021/06/22	3	211.00	0	0.00	207.00	3	4,001	0.07%
2021/06/21	3	213.00	1	213.00	212.00	2	4,031	0.05%
2021/06/17	1	221.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	4	219.88	0	0.00	219.50	4	4,050	0.10%
2021/06/11	6	235.00	6	230.33	222.50	0	4,046	0.00%
2021/06/09	6	213.17	2	214.75	211.50	4	3,939	0.10%
2021/06/07	0.1	203.00	0	0.00	203.00	0.1	3,828	0.00%
2021/06/04	0.1	207.50	1	204.50	206.00	-0.9	3,813	-0.02%
2021/06/02	0	0.00	1	205.00	205.00	-1	3,770	-0.03%
2021/05/31	0	0.00	1	203.50	204.50	-1	3,762	-0.03%
2021/05/27	2	214.25	0	0.00	207.00	2	3,787	0.05%
2021/05/26	0	0.00	4	210.50	213.00	-4	3,736	-0.11%
2021/05/24	0	0.00	1	203.50	204.00	-1	4,305	-0.02%
2021/05/21	3	205.00	3	203.50	205.50	0	4,611	0.00%
2021/05/20	1	198.00	2	205.50	199.00	-1	4,576	-0.02%
2021/05/19	1	202.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	3.1	198.26	1	200.00	208.00	2.1	4,650	0.05%
2021/05/17	1	207.00	1	206.00	196.00	0	4,676	0.00%
2021/05/14	0	0.00	2	222.75	216.50	-2	4,659	-0.04%
2021/05/13	22	227.70	23	223.04	218.00	-1	4,622	-0.02%
2021/05/12	10	236.80	8	229.69	221.50	2	4,591	0.04%
2021/05/11	1	226.50	1.1	227.95	225.50	-0.1	4,442	0.00%
2021/05/10	2.1	239.09	12	240.00	229.50	-10	4,431	-0.22%
2021/05/07	1	230.00	2	228.00	235.00	-1	4,396	-0.02%
2021/05/06	0.1	220.00	0	0.00	214.00	0.1	4,359	0.00%
2021/05/05	0	0.00	1	220.00	219.00	-1	4,368	-0.02%
2021/05/04	2	229.50	1	233.50	220.00	1	4,385	0.02%
2021/05/03	8	245.38	7	245.86	232.50	1	4,357	0.02%
2021/04/29	2	234.25	2	235.50	236.00	0	4,298	0.00%
2021/04/28	3	233.50	1	231.50	225.50	2	4,273	0.05%
2021/04/27	0	0.00	2	230.00	235.00	-2	4,205	-0.05%
2021/04/26	2.1	215.52	2	215.25	214.00	0.1	4,207	0.00%
2021/04/23	1	223.00	2	226.00	218.50	-1	4,268	-0.02%
2021/04/22	3	230.50	4	228.00	227.00	-1	4,327	-0.02%
2021/04/21	1	235.00	1	239.50	235.50	0	4,405	0.00%
2021/04/20	2	235.50	2	237.00	234.50	0	4,460	0.00%
2021/04/19	5.1	237.10	0	0.00	234.50	5.1	4,516	0.11%
2021/04/15	2	242.50	0	0.00	241.00	2	4,547	0.04%
2021/04/14	1	248.50	0	0.00	242.00	1	4,573	0.02%
2021/04/13	0	0.00	1.1	256.50	250.00	-1.1	4,562	-0.02%
2021/04/12	3.1	255.63	7.2	256.36	254.00	-4.1	4,570	-0.09%
2021/04/09	3.1	253.45	3	258.33	253.00	0.1	4,603	0.00%
2021/04/08	1.2	251.80	0	0.00	252.00	1.2	4,658	0.02%
2021/04/07	1.1	261.33	1	258.50	258.00	0.1	4,685	0.00%
2021/04/06	4	260.13	2	262.75	259.00	2	4,743	0.04%
2021/04/01	1.1	268.82	3.5	268.72	267.00	-2.4	4,772	-0.05%
2021/03/31	30	270.83	29.7	265.14	264.50	0.3	4,761	0.01%
2021/03/30	53.1	274.61	50.1	272.29	273.00	3	4,714	0.06%
2021/03/29	5.1	270.84	6.5	273.19	277.00	-1.4	4,642	-0.03%
2021/03/26	1	253.00	1	254.50	252.50	0	4,518	0.00%
2021/03/25	1	250.50	3	253.17	250.00	-2	4,553	-0.04%
2021/03/24	2	260.50	3	262.17	253.50	-1	4,589	-0.02%
2021/03/23	1	258.50	2	255.00	250.00	-1	4,732	-0.02%
2021/03/22	3	248.17	2	247.75	246.50	1	4,817	0.02%
2021/03/19	10	250.50	8	249.75	251.50	2	4,854	0.04%
2021/03/18	0.1	259.50	1	259.50	258.00	-0.9	4,961	-0.02%
2021/03/17	3	260.00	3	261.00	258.00	0	5,052	0.00%
2021/03/16	3	263.50	2	268.00	261.50	1	5,156	0.02%
2021/03/15	4.2	273.62	5	275.10	262.00	-0.8	5,168	-0.02%
2021/03/12	1	262.00	2	261.50	261.00	-1	5,193	-0.02%
2021/03/11	0	0.00	2	267.00	263.00	-2	5,235	-0.04%
2021/03/10	1	254.00	1	254.00	252.00	0	5,273	0.00%
2021/03/09	0	250.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	2.1	250.26	0	0.00	250.00	2.1	5,368	0.04%
2021/03/05	0	0.00	1	265.00	265.00	-1	5,415	-0.02%
2021/03/04	3.1	254.42	0	0.00	251.00	3.1	5,745	0.05%
2021/03/03	0	256.00	0.2	252.50	255.50	-0.2	5,817	0.00%
2021/03/02	6.2	250.74	6	247.75	245.00	0.2	5,826	0.00%
2021/02/26	0.1	267.75	0	0.00	260.50	0.1	5,814	0.00%
2021/02/25	30.4	302.54	22.3	304.70	270.00	8.1	5,776	0.14%
2021/02/24	2	275.25	13.1	279.72	288.00	-11.1	5,346	-0.21%
2021/02/23	16.4	266.02	16	269.91	262.00	0.4	5,197	0.01%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	215.00	2	231.00	231.00	-1	5,022	-0.02%
2021/02/18	0.1	212.60	0	0.00	210.00	0.1	5,008	0.00%
2021/02/17	1.2	225.35	0	0.00	208.00	1.2	5,015	0.02%
2021/02/05	1	216.50	1	210.00	220.00	0	4,968	0.00%
2021/02/04	3	198.33	11	199.00	200.00	-8	4,978	-0.16%
2021/02/03	0	0.00	0.1	204.00	198.50	-0.1	5,008	0.00%
2021/02/02	10.1	186.00	2.1	193.51	198.00	8	5,037	0.16%
2021/02/01	1.1	180.29	3	184.83	184.50	-2	5,057	-0.04%
2021/01/29	0.1	191.50	0	0.00	184.50	0.1	5,043	0.00%
2021/01/28	1	191.50	1	190.50	192.50	0	5,091	0.00%
2021/01/26	2	197.00	0	0.00	195.00	2	5,186	0.04%
2021/01/25	2	209.00	3	208.17	203.00	-1	5,185	-0.02%
2021/01/22	1	214.50	1	212.50	207.00	0	5,215	0.00%
2021/01/21	1	215.00	0	0.00	213.50	1	5,289	0.02%
2021/01/20	0	0.00	3.1	207.89	207.00	-3.1	5,496	-0.06%
2021/01/19	2.1	206.76	5	207.60	206.00	-3	5,514	-0.05%
2021/01/18	7	209.29	8	211.81	210.00	-1	5,560	-0.02%
2021/01/15	2	196.75	14.3	196.47	199.00	-12.3	5,503	-0.22%
2021/01/14	15	191.27	7	196.43	189.00	8	5,417	0.15%
2021/01/13	21.4	205.56	14.2	204.15	202.00	7.2	5,323	0.14%
2021/01/12	22	214.50	25	216.36	213.50	-3	5,269	-0.06%
2021/01/11	5.1	215.42	1	212.50	212.50	4.1	5,204	0.08%
2021/01/08	3.1	223.23	2	222.75	222.50	1.1	5,218	0.02%
2021/01/07	3	228.17	3	227.67	225.00	0	5,228	0.00%
2021/01/06	0.1	229.00	0	0.00	225.50	0.1	5,209	0.00%
2021/01/05	0	0.00	2.1	230.48	230.50	-2.1	5,220	-0.04%
2021/01/04	12.1	234.55	5	230.10	229.00	7.1	5,227	0.14%
2020/12/31	11.6	251.36	10	253.85	241.00	1.6	5,212	0.03%
2020/12/30	1	245.50	3	246.33	246.50	-2	5,118	-0.04%
2020/12/29	3	249.50	2	251.75	242.00	1	5,073	0.02%
2020/12/28	4	245.13	6	240.67	244.50	-2	5,001	-0.04%
2020/12/25	4	228.38	3	226.00	231.00	1	4,950	0.02%
2020/12/24	9	228.44	8	227.25	226.00	1	4,948	0.02%
2020/12/23	3	236.67	3	235.00	233.00	0	4,959	0.00%
2020/12/22	7	237.99	8	240.44	237.00	-1	4,986	-0.02%
2020/12/21	1	231.50	1	238.50	233.50	0	4,990	0.00%
2020/12/18	3	243.50	3	246.17	238.50	0	4,982	0.00%
2020/12/17	7	249.86	7	253.71	240.50	0	5,021	0.00%
2020/12/16	4	237.75	5	239.30	248.50	-1	4,909	-0.02%
2020/12/15	9	231.89	7	232.43	226.00	2	5,047	0.04%
2020/12/14	19	248.79	18	244.19	238.50	1	5,032	0.02%
2020/12/11	5	225.20	9	222.61	237.50	-4	4,937	-0.08%
2020/12/10	47	220.27	44	222.59	216.00	3	4,882	0.06%
2020/12/09	5	237.10	2	236.73	234.50	3	4,796	0.06%
2020/12/08	34	243.62	31	245.37	236.00	3	4,776	0.06%
2020/12/07	5	260.40	4	258.63	255.50	1	4,665	0.02%
2020/12/04	3	262.67	3	264.33	266.00	0	4,665	0.00%
2020/12/03	3	261.33	4	263.64	260.00	-1	4,726	-0.02%
2020/12/02	8	270.06	4	269.13	267.50	4	4,730	0.08%
2020/12/01	6	278.33	1.1	276.00	274.00	4.9	4,747	0.10%
2020/11/30	11	292.09	9	290.06	286.00	2	4,774	0.04%
2020/11/27	6	288.27	4	289.50	292.00	2	4,452	0.05%
2020/11/26	0	0.00	2	279.25	282.00	-2	4,425	-0.05%
2020/11/25	0	0.00	4.1	278.98	276.00	-4.1	4,446	-0.09%
2020/11/24	0	0.00	2	276.50	274.50	-2	4,451	-0.04%
2020/11/23	0	0.00	1	279.00	277.50	-1	4,506	-0.02%
2020/11/20	1	274.50	0	0.00	274.00	1	4,575	0.02%
2020/11/19	7	282.64	2	285.75	280.50	5	4,582	0.11%
2020/11/18	9	285.61	13	285.12	287.00	-4	4,550	-0.09%
2020/11/17	6	276.25	8	272.88	277.00	-2	4,617	-0.04%
2020/11/16	5	263.10	4	262.88	265.00	1	4,598	0.02%
2020/11/13	1.5	262.97	1	269.00	268.50	0.5	4,623	0.01%
2020/11/12	14	265.29	14	268.29	264.50	0	4,625	0.00%
2020/11/11	1	277.50	2	278.75	279.00	-1	4,559	-0.02%
2020/11/10	13	274.12	6	276.17	272.00	7	4,573	0.15%
2020/11/09	8	292.00	7	291.43	285.00	1	4,571	0.02%
2020/11/05	6	292.67	6	292.83	292.00	0	4,673	0.00%
2020/11/04	12	273.08	12.2	276.44	290.00	-0.2	4,689	0.00%
2020/11/03	5	280.50	5	281.00	280.50	0	4,660	0.00%
2020/11/02	1	292.50	0	0.00	288.00	1	4,729	0.02%
2020/10/30	8	293.81	9	293.28	293.00	-1	4,734	-0.02%
2020/10/29	1	287.00	2	297.50	298.00	-1	4,709	-0.02%
2020/10/28	19	315.61	18	320.11	297.00	1	4,687	0.02%
2020/10/27	0	0.00	1	324.00	324.50	-1	4,428	-0.02%
2020/10/26	2	326.50	1	336.50	320.00	1	4,371	0.02%
2020/10/23	3	347.33	1	349.50	343.00	2	4,393	0.05%
2020/10/21	1	347.00	1	351.92	347.50	0	4,380	0.00%
2020/10/20	1	348.07	12	351.42	351.00	-11	4,380	-0.25%
2020/10/19	1	346.00	3	348.83	345.00	-2	4,444	-0.05%
2020/10/16	1	346.00	4	350.00	344.00	-3	4,431	-0.07%
2020/10/15	0	0.00	1	347.50	338.00	-1	4,524	-0.02%
2020/10/14	2	346.25	1	351.40	345.50	1	4,524	0.02%
2020/10/08	1	353.00	2	347.00	349.50	-1	4,628	-0.02%
2020/10/07	1	339.50	0	0.00	338.50	1	4,573	0.02%
2020/10/06	0	0.00	1	345.50	342.00	-1	4,568	-0.02%
2020/10/05	0	0.00	2	342.50	344.00	-2	4,614	-0.04%
2020/09/30	1	338.50	0	0.00	342.00	1	4,623	0.02%
2020/09/29	1	339.50	0	0.00	331.00	1	4,614	0.02%
2020/09/28	2	347.50	1	351.00	343.50	1	4,689	0.02%
2020/09/25	1	349.67	1	352.50	357.00	0	4,718	0.00%
2020/09/24	1	334.00	2	345.25	345.50	-1	4,785	-0.02%
2020/09/23	0	0.00	2.1	343.02	336.00	-2.1	4,796	-0.04%
2020/09/22	3	335.67	2	342.00	333.00	1	4,843	0.02%
2020/09/21	2	365.00	1	364.84	359.50	1	4,758	0.02%
2020/09/18	1	352.50	6.6	354.80	367.00	-5.6	4,698	-0.12%
2020/09/17	2	331.51	2	331.00	334.50	0	4,477	0.00%
2020/09/16	1	326.50	3	325.83	324.50	-2	4,464	-0.04%
2020/09/15	1	328.49	4	327.63	328.50	-3	4,437	-0.07%
2020/09/14	0	0.00	1.1	310.23	312.50	-1.1	4,488	-0.02%
2020/09/11	1	307.00	1	305.50	306.00	0	4,440	0.00%
2020/09/10	1	301.50	1	304.50	301.50	0	4,397	0.00%
2020/09/09	1	305.50	0	302.00	302.00	1	4,361	0.02%
2020/09/08	2	273.13	10	297.50	309.50	-8	4,352	-0.18%
2020/09/07	2	284.75	1	289.50	283.50	1	4,376	0.02%
2020/09/04	0	0.00	1	309.50	300.00	-1	4,377	-0.02%
2020/09/03	5	313.70	1.4	306.57	306.00	3.6	4,422	0.08%
2020/09/01	6	333.00	1	330.50	330.00	5	4,360	0.11%
2020/08/31	1	330.69	3.1	330.95	339.50	-2.1	4,326	-0.05%
2020/08/28	0	0.00	1	323.50	322.00	-1	4,298	-0.02%
2020/08/27	3	324.33	2	328.67	320.50	1	4,276	0.02%
2020/08/26	3	330.82	9	324.89	330.00	-6	4,227	-0.14%
2020/08/25	0	0.00	1	300.50	303.00	-1	4,205	-0.02%
2020/08/24	3	300.17	2	303.25	299.00	1	4,188	0.02%
2020/08/21	1	290.50	6	294.25	293.50	-5	4,166	-0.12%
2020/08/20	11	318.64	0.4	303.00	303.00	10.6	4,068	0.26%
2020/08/19	2	329.50	4.1	327.12	336.50	-2.1	4,045	-0.05%
2020/08/18	2	299.75	11.1	297.41	306.50	-9.1	4,028	-0.23%
2020/08/17	1	279.50	1	276.00	280.00	0	3,992	0.00%
2020/08/14	2	277.50	2	277.00	275.00	0	4,238	0.00%
2020/08/13	4	273.00	1	263.50	269.50	3	4,159	0.07%
2020/08/12	2	265.75	1	278.50	278.50	1	4,053	0.02%
2020/08/11	2	250.50	0	0.00	253.50	2	3,946	0.05%
2020/08/10	1	239.00	8	240.00	246.50	-7	3,898	-0.18%
2020/08/07	0	0.00	2	223.25	224.50	-2	3,870	-0.05%
2020/08/06	2	232.25	1	220.00	221.00	1	3,827	0.03%
2020/08/05	0	0.00	0.1	228.50	226.50	-0.1	3,743	0.00%
2020/08/04	1	213.50	0	0.00	213.50	1	3,744	0.03%
2020/07/29	0	0.00	5	157.40	153.50	-5	3,833	-0.13%
2020/07/27	1	189.00	0.2	189.00	189.00	0.8	3,731	0.02%
2020/07/24	4	210.25	0.1	210.00	210.00	3.9	3,743	0.10%
2020/07/23	1	234.50	1.1	205.09	224.50	-0.1	3,790	0.00%
2020/07/22	1	213.50	3	213.50	213.50	-2	3,843	-0.05%
2020/07/21	2	194.50	47	194.96	194.50	-45	3,912	-1.15%
2020/07/20	0	0.00	4	216.00	216.00	-4	3,895	-0.10%
2020/07/17	2	240.00	8	240.00	240.00	-6	4,122	-0.15%
2020/07/16	2.1	272.93	11	266.50	266.50	-8.9	4,085	-0.22%
2020/07/13	4	364.50	1	364.50	364.50	3	3,934	0.08%
2020/07/10	3.1	408.87	2.1	405.00	405.00	1	3,946	0.03%
2020/07/09	11	464.45	0.1	453.00	450.00	10.9	3,890	0.28%
2020/07/08	2	392.00	1	433.50	433.50	1	3,868	0.03%
2020/07/07	2	389.25	13.2	392.91	394.50	-11.2	3,871	-0.29%
2020/07/06	1	357.00	2	340.00	359.00	-1	3,749	-0.03%
2020/07/03	7	312.79	3	316.17	326.50	4	3,679	0.11%
2020/07/02	7	289.71	11.9	286.16	297.00	-4.9	3,538	-0.14%
2020/07/01	4	267.25	4	268.75	270.00	0	3,447	0.00%
2020/06/30	3	243.17	0	0.00	249.00	3	3,353	0.09%
2020/06/29	0	0.00	2	240.00	241.50	-2	3,333	-0.06%
2020/06/24	1	230.00	2	235.50	228.00	-1	3,300	-0.03%
2020/06/23	2.1	234.29	0	0.00	240.00	2.1	3,276	0.06%
2020/06/22	3.4	257.81	2.3	261.62	260.00	1.1	3,249	0.03%
2020/06/19	2.6	249.61	3.9	244.50	251.00	-1.4	3,215	-0.04%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	0	0.00	1.2	208.00	208.00	-1.2	3,100	-0.04%
2020/06/16	0	0.00	1.5	189.50	189.50	-1.5	3,107	-0.05%
2020/06/12	7	172.50	0.4	172.50	172.50	6.6	3,126	0.21%
2020/06/11	18.6	207.30	2.2	210.59	191.50	16.4	3,080	0.53%
2020/06/10	4	205.63	1	212.50	212.50	3	2,963	0.10%
2020/06/09	5.2	186.56	5	192.30	193.50	0.2	2,913	0.01%
2020/06/08	1.2	171.00	1	173.00	176.00	0.2	2,801	0.01%
2020/06/05	0.1	160.00	0.1	160.00	160.00	0	2,761	0.00%
2020/06/04	2.1	153.36	0	0.00	150.50	2.1	2,754	0.08%
2020/06/03	0	0.00	0.1	151.50	152.50	-0.1	2,737	0.00%
2020/06/02	0	0.00	3.4	144.00	144.00	-3.4	2,706	-0.13%
2020/06/01	1.1	134.32	1	135.00	138.50	0.1	2,681	0.00%
2020/05/29	2.1	139.45	1.2	145.64	139.50	0.9	2,654	0.03%
2020/05/28	1	131.00	5	132.20	134.00	-4	2,596	-0.15%
2020/05/27	0	0.00	2	126.00	126.00	-2	2,615	-0.08%
2020/05/26	1.2	127.17	2.1	124.91	123.50	-0.9	2,638	-0.03%
2020/05/25	1	128.00	1.4	132.00	132.50	-0.4	2,589	-0.02%
2020/05/22	0	0.00	1	124.00	125.00	-1	2,545	-0.04%
2020/05/21	8.2	115.23	0	0.00	114.50	8.2	2,478	0.33%
2020/05/20	20.3	125.19	12.1	125.12	127.00	8.2	2,458	0.33%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/14	6	87.10	8	87.10	87.10	-2	2,131	-0.09%
2020/05/11	1	72.00	2	71.30	73.00	-1	1,979	-0.05%
2020/05/08	0	0.00	1	74.80	75.20	-1	1,939	-0.05%
2020/05/07	0.3	71.80	4.3	71.75	74.00	-4	1,891	-0.21%
2020/05/06	3.2	70.47	7.5	73.65	68.00	-4.3	1,838	-0.23%
2020/05/05	1	67.70	16	67.04	67.70	-15	1,795	-0.84%
2020/04/30	1	54.50	5.4	54.86	56.00	-4.4	1,682	-0.26%
2020/04/28	0	0.00	1	50.50	51.60	-1	1,625	-0.06%
2020/04/27	1	55.80	0	0.00	55.80	1	1,583	0.06%
2020/04/24	16	53.28	1	55.10	55.10	15	1,505	1.00%
2020/04/23	0	0.00	2	50.85	51.70	-2	1,350	-0.15%
2020/04/22	7	46.11	3	46.25	47.00	4	1,252	0.32%
2020/04/21	14	46.10	8	46.09	46.10	6	1,106	0.54%
2020/04/20	0	0.00	3.5	41.95	41.95	-3.5	829	-0.42%
2020/04/14	0	0.00	2	31.95	31.55	-2	795	-0.25%
2020/04/13	0	0.00	1	30.00	31.30	-1	778	-0.13%
2020/04/10	1	29.95	0	0.00	29.95	1	758	0.13%
2020/04/08	0	0.00	8	29.42	29.85	-8	758	-1.05%
2020/03/20	0	0.00	1	21.50	21.35	-1	757	-0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/16	3	26.00	0	0.00	25.40	3	725	0.41%
2020/03/13	3	25.90	0	0.00	26.50	3	718	0.42%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/12	0	0.00	3	29.30	29.45	-3	565	-0.53%
2020/02/03	3	26.70	0	0.00	26.45	3	536	0.56%
2020/01/03	0	0.00	17	30.03	30.50	-17	500	-3.40%
2020/01/02	6	29.65	0	0.00	29.75	6	482	1.24%
2019/12/30	12	29.83	0	0.00	29.80	12	481	2.49%
2019/12/27	0	0.00	3	31.58	31.70	-3	453	-0.66%
2019/12/26	1	30.10	0	0.00	31.00	1	426	0.23%
2019/12/25	0	0.00	1.1	29.66	30.00	-1.1	406	-0.26%
2019/12/24	1	29.40	0	0.00	29.40	1	402	0.25%
2019/12/23	0	0.00	1	29.80	29.40	-1	402	-0.25%
2019/12/20	0	0.00	15	29.27	29.35	-15	398	-3.76%
2019/12/18	0	0.00	1	29.55	29.15	-1	395	-0.25%
2019/12/17	1	29.25	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	23	29.65	29.25	-23	396	-5.80%
2019/12/13	0	0.00	2	28.48	28.50	-2	386	-0.52%
2019/12/12	3	29.33	0	0.00	28.95	3	387	0.77%
2019/12/10	0	0.00	26	29.38	29.35	-26	385	-6.75%
2019/12/09	3	29.53	0	0.00	29.40	3	385	0.78%
2019/12/06	1	30.15	15	29.85	29.75	-14	387	-3.61%
2019/12/05	8	30.16	4	31.28	30.80	4	375	1.06%
2019/12/04	1	29.50	0	0.00	29.50	1	350	0.29%
2019/12/02	2	28.50	0	0.00	28.40	2	351	0.57%
2019/11/26	1	29.50	0	0.00	28.85	1	362	0.28%
2019/11/25	2	29.45	0	0.00	29.45	2	358	0.56%
2019/11/21	7	29.29	3	29.90	29.50	4	345	1.16%
2019/11/20	3	28.18	0	0.00	29.35	3	324	0.92%
2019/11/05	1	26.95	0	0.00	26.90	1	331	0.30%
2019/11/04	6	27.05	0	0.00	27.30	6	333	1.80%
2019/11/01	2	26.95	0	0.00	27.05	2	341	0.59%
2019/10/28	9	26.85	0	0.00	26.70	9	341	2.63%
2019/10/16	3	27.60	0	0.00	27.60	3	353	0.85%
2019/10/04	2	27.75	0	0.00	27.90	2	354	0.56%
2019/10/03	2	28.30	0	0.00	28.40	2	346	0.58%
2019/10/02	1	28.30	0	0.00	28.60	1	343	0.29%
2019/09/26	2	29.00	0	0.00	29.25	2	342	0.58%
2019/09/18	0	0.00	1	29.60	29.60	-1	337	-0.30%
2019/09/06	0	0.00	1	29.65	29.70	-1	334	-0.30%
2019/09/03	0.8	30.35	0	0.00	30.50	0.8	321	0.25%
2019/08/26	0	0.00	1	29.45	29.65	-1	294	-0.34%
2019/08/23	2	30.00	0	0.00	29.80	2	292	0.68%
2019/08/22	2	30.60	0	0.00	30.70	2	280	0.71%
2019/08/20	3	30.92	0	0.00	30.90	3	271	1.10%
2019/08/19	0	0.00	4	30.25	30.75	-4	252	-1.59%
2019/08/16	0	0.00	10	29.20	29.30	-10	234	-4.27%
2019/08/15	1	29.05	0	0.00	29.05	1	229	0.44%
2019/08/02	4	28.00	2	28.10	28.30	2	217	0.92%
2019/07/31	0	0.00	2	28.70	28.70	-2	217	-0.92%
2019/07/29	1	29.05	0	0.00	28.90	1	211	0.47%
2019/07/25	0	0.00	2	28.85	29.05	-2	211	-0.94%
2019/07/24	2	29.15	2	29.25	29.25	0	210	0.00%
2019/07/23	1	29.30	0	0.00	29.30	1	213	0.47%
2019/07/19	1	29.35	0	0.00	29.35	1	207	0.48%
2019/07/18	7	29.65	1	29.45	29.35	6	208	2.88%
2019/07/17	2	28.78	0	0.00	28.80	2	198	1.01%
2019/07/01	1	28.20	0	0.00	27.90	1	212	0.47%
2019/06/28	2	28.00	0	0.00	28.10	2	213	0.94%
2019/06/25	1	28.00	0	0.00	28.00	1	220	0.45%
2019/06/19	1	28.30	0	0.00	28.30	1	224	0.44%
2019/06/14	1	28.20	0	0.00	28.65	1	230	0.43%
2019/06/12	0	0.00	3	27.05	26.95	-3	251	-1.19%
2019/05/13	1	27.10	0	0.00	27.00	1	553	0.18%
2019/05/10	3	27.00	0	0.00	27.20	3	555	0.54%
2019/05/08	10	28.63	0	0.00	28.45	10	555	1.80%
2019/04/24	0	0.00	1	30.05	29.75	-1	559	-0.18%
2019/04/18	1.1	29.58	0	0.00	29.55	1.1	564	0.19%
2019/04/17	10	30.00	0	0.00	29.90	10	580	1.72%
2019/04/11	0	0.00	1	30.00	30.05	-1	575	-0.17%
2019/04/02	0	0.00	1	29.00	28.95	-1	562	-0.18%
2019/03/28	1	29.75	0	0.00	29.50	1	558	0.18%
2019/03/22	5	29.80	0	0.00	29.70	5	557	0.90%
2019/03/15	3	29.45	0	0.00	29.45	3	541	0.55%
2019/03/14	1	30.40	0	0.00	30.00	1	526	0.19%
2019/03/13	1	31.70	4	31.18	31.10	-3	511	-0.59%
2019/03/12	3	31.23	6	31.53	31.65	-3	508	-0.59%
2019/03/11	3	32.47	3	32.00	32.00	0	507	0.00%
2019/03/08	5	32.42	7	33.24	33.10	-2	504	-0.40%
2019/03/06	1	31.85	1	31.95	32.00	0	463	0.00%
2019/03/04	3	32.18	3	32.25	32.05	0	462	0.00%
2019/02/27	1	31.65	0	0.00	31.55	1	455	0.22%
2019/02/25	3	31.35	3	31.00	30.95	0	461	0.00%
2019/02/21	4	32.48	1	32.25	32.25	3	447	0.67%
2019/02/19	4	32.05	2	31.75	31.60	2	421	0.47%
2019/02/18	3	30.55	4	30.50	32.70	-1	387	-0.26%
2019/02/15	2	29.98	13	29.99	29.75	-11	322	-3.42%
2019/02/14	0	0.00	5	29.23	29.10	-5	299	-1.67%
2019/01/21	0	0.00	2	27.20	27.10	-2	317	-0.63%
2019/01/14	1	26.85	0	0.00	26.85	1	365	0.27%
2019/01/04	3	27.00	0	0.00	26.80	3	401	0.75%
2019/01/03	0	0.00	11	27.01	27.20	-11	423	-2.60%
2019/01/02	0	0.00	9	26.72	26.60	-9	474	-1.90%
2018/12/25	11	26.40	0	0.00	26.20	11	581	1.89%
2018/12/22	9	26.55	0	0.00	26.55	9	585	1.54%
2018/11/28	0	0.00	1	28.05	27.95	-1	760	-0.13%
2018/11/16	0	0.00	1	27.30	27.15	-1	747	-0.13%
2018/11/15	1	26.80	0	0.00	26.80	1	745	0.13%
2018/11/14	0	0.00	1	27.15	27.10	-1	745	-0.13%
2018/11/13	1	26.90	0	0.00	27.05	1	747	0.13%
2018/11/07	10	28.60	0	0.00	28.30	10	744	1.34%
2018/11/02	0	0.00	1	27.00	26.95	-1	734	-0.14%
2018/10/26	0	0.00	13	27.92	27.80	-13	735	-1.77%
2018/10/24	0	0.00	5	29.10	28.70	-5	726	-0.69%
2018/10/22	3	29.97	2	29.88	29.35	1	708	0.14%
2018/10/18	0	0.00	14	29.34	28.70	-14	687	-2.04%
2018/10/17	0	0.00	1	28.30	28.25	-1	671	-0.15%
2018/10/16	0	0.00	1	26.80	26.90	-1	660	-0.15%
2018/10/15	10	26.80	0	0.00	26.55	10	658	1.52%
2018/10/12	12	26.13	0	0.00	26.05	12	655	1.83%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	13	31.18	5	29.50	29.10	8	630	1.27%
2018/10/08	0	0.00	10	31.32	31.90	-10	578	-1.73%
2018/10/05	6	29.09	1	28.55	29.00	5	511	0.98%
2018/10/02	0	0.00	2	28.63	28.45	-2	513	-0.39%
2018/10/01	6	28.58	0	0.00	28.60	6	522	1.15%
2018/09/28	1	28.10	0	0.00	28.25	1	531	0.19%
2018/09/27	3	28.88	1	28.40	28.30	2	538	0.37%
2018/09/26	1	27.80	1	28.60	28.50	0	536	0.00%
2018/09/25	0	0.00	1	27.45	27.40	-1	532	-0.19%
2018/09/21	1	27.60	2	27.80	27.60	-1	534	-0.19%
2018/09/18	1	28.65	2	28.35	28.10	-1	544	-0.18%
2018/09/12	0	0.00	21	28.09	29.20	-21	495	-4.24%
2018/09/11	0	0.00	30	27.10	26.55	-30	472	-6.35%
2018/09/10	6	27.25	0	0.00	27.05	6	469	1.28%
2018/09/07	0	0.00	7	28.34	28.95	-7	447	-1.56%
2018/09/06	2	26.60	2	26.65	26.40	0	412	0.00%
2018/09/04	30	25.60	0	0.00	25.60	30	426	7.03%
2018/09/03	20	25.80	0	0.00	25.60	20	453	4.41%
2018/08/27	1	26.10	0	0.00	26.00	1	540	0.18%
2018/08/16	3	25.90	0	0.00	25.85	3	710	0.42%
2018/08/02	1	29.00	1	28.70	28.75	0	987	0.00%
2018/08/01	1	29.00	1	29.40	29.00	0	1,061	0.00%
2018/07/30	0	0.00	1	28.70	28.60	-1	1,254	-0.08%
2018/07/25	0	0.00	2	29.10	29.00	-2	1,751	-0.11%
2018/07/24	1	29.20	0	0.00	29.05	1	1,792	0.06%
2018/07/23	3	28.80	3	29.15	28.80	0	1,802	0.00%
2018/07/20	2	29.20	2.7	29.80	29.70	-0.7	1,821	-0.04%
2018/07/13	0	0.00	4.4	32.07	31.70	-4.4	1,924	-0.23%
2018/07/12	3	31.92	4	31.84	31.95	-1	1,933	-0.05%
2018/07/11	4	32.21	0	0.00	31.65	4	1,944	0.21%
2018/07/10	0	0.00	5	29.18	31.00	-5	1,950	-0.26%
2018/07/09	5	29.09	0	0.00	29.05	5	1,979	0.25%
2018/07/06	5	28.80	0	0.00	27.90	5	2,023	0.25%
2018/07/05	4	28.64	0	0.00	27.90	4	2,052	0.19%
2018/07/04	0	0.00	3	29.10	29.10	-3	2,132	-0.14%
2018/06/29	0	0.00	1	31.20	30.70	-1	2,214	-0.05%
2018/06/28	1	30.75	0	0.00	30.40	1	2,217	0.05%
2018/06/22	0	0.00	1	32.80	32.70	-1	2,239	-0.04%
2018/06/21	1	33.00	0	0.00	32.90	1	2,272	0.04%
2018/06/14	0	0.00	1	32.90	32.85	-1	2,338	-0.04%
2018/06/12	0	0.00	1	34.10	33.95	-1	2,404	-0.04%
2018/06/11	2	35.03	103.6	32.62	34.70	-101.6	2,475	-4.11%	大賣/鉅額交易
2018/06/06	0	0.00	1	35.00	34.45	-1	2,494	-0.04%
2018/06/05	2	36.00	0	0.00	35.45	2	2,487	0.08%
2018/06/04	0	0.00	2	36.10	35.90	-2	2,490	-0.08%
2018/06/01	7	36.61	0	0.00	36.50	7	2,497	0.28%
2018/05/29	1	36.20	0	0.00	35.75	1	2,547	0.04%
2018/05/25	2	37.20	0	0.00	36.80	2	2,556	0.08%
2018/05/22	0	0.00	2	38.40	37.75	-2	2,501	-0.08%
2018/05/21	0	0.00	2	37.60	37.50	-2	2,476	-0.08%
2018/05/17	2	37.15	0	0.00	37.20	2	2,454	0.08%
2018/05/14	0	0.00	11	39.00	39.00	-11	2,370	-0.46%
2018/05/11	1	37.20	1	36.95	36.05	0	2,323	0.00%
2018/05/09	11	37.92	0	0.00	37.60	11	2,226	0.49%
2018/05/08	31	40.29	0	0.00	39.65	31	2,153	1.44%
2018/05/07	30	40.00	0	0.00	40.70	30	2,087	1.44%
2018/05/04	0	0.00	12	41.80	40.40	-12	1,959	-0.61%
2018/05/03	1	38.10	3	39.47	39.60	-2	1,774	-0.11%
2018/05/02	0	0.00	4	36.00	36.00	-4	1,491	-0.27%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/26	0	0.00	1	32.50	30.00	-1	1,409	-0.07%
2018/04/25	1	30.60	0	0.00	31.50	1	1,391	0.07%
2018/04/23	0	0.00	13	31.74	31.90	-13	1,352	-0.96%
2018/04/20	3	32.03	0	0.00	31.70	3	1,337	0.22%
2018/04/17	10	30.98	0	0.00	29.85	10	1,287	0.78%
2018/04/16	0	0.00	11	31.19	30.60	-11	1,273	-0.86%
2018/04/12	3	32.85	2	32.70	32.30	1	1,235	0.08%
2018/04/11	10	31.75	1	30.15	31.85	9	1,180	0.76%
2018/04/10	1	30.40	8	30.81	30.80	-7	1,142	-0.61%
2018/04/09	2	29.35	2	29.63	30.05	0	1,055	0.00%
2018/04/03	1	27.35	2	27.75	27.35	-1	982	-0.10%
2018/04/02	2	27.38	0	0.00	27.00	2	971	0.21%
2018/03/30	5	27.35	0	0.00	27.20	5	956	0.52%
2018/03/28	0	0.00	5	27.29	27.25	-5	936	-0.53%
2018/03/27	0	0.00	2	28.50	27.70	-2	936	-0.21%
2018/03/26	2	28.73	1	27.60	28.35	1	921	0.11%
2018/03/23	1	25.45	5	26.30	26.60	-4	885	-0.45%
2018/03/22	0	0.00	17	27.61	26.80	-17	865	-1.96%
2018/03/20	1	28.55	1	28.00	27.75	0	820	0.00%
2018/03/19	2	28.35	3	28.50	28.10	-1	796	-0.13%
2018/03/16	0	0.00	4	26.96	27.30	-4	748	-0.53%
2018/03/15	9	27.61	49	27.37	27.30	-40	717	-5.57%
2018/03/14	53	26.42	11	26.37	26.45	42	634	6.62%
2018/03/09	1	24.25	6	24.13	23.80	-5	570	-0.88%
2018/03/08	0	0.00	5	24.65	24.60	-5	556	-0.90%
2018/03/07	1	25.15	0	0.00	24.90	1	543	0.18%
2018/03/06	10	24.79	11	25.51	25.15	-1	517	-0.19%
2018/03/05	5	24.95	11	25.15	25.15	-6	458	-1.31%
2018/02/27	0	0.00	1	22.60	22.60	-1	345	-0.29%
2018/02/22	1	20.70	1	20.80	20.70	0	327	0.00%
2018/02/21	0	0.00	5	20.50	20.55	-5	330	-1.51%
2018/02/05	0	0.00	1	20.55	21.00	-1	337	-0.30%
2018/01/17	1	22.30	2	22.35	22.10	-1	336	-0.30%
2018/01/16	2	22.95	0	0.00	22.75	2	340	0.59%
2018/01/15	1	22.10	1	22.50	22.75	0	335	0.00%
2018/01/08	1	21.85	0	0.00	21.80	1	322	0.31%