王品 (2727)-元大-中和券商分點個股進出

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

王品

(2727)

可現股當沖

股價
228.0
漲跌
▼1.0
漲幅
-0.44%
成交量
188張
產業
上市觀光類股
437人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

王品 (2727)籌碼相關－元大-中和券商分點個股進出

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

元大-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	230.00	0	0.00	228.00	0.1	456	0.02%
2024/11/20	0	0.00	4	231.00	229.00	-4	470	-0.85%
2024/11/19	4	229.37	0	0.00	229.00	4	477	0.84%
2024/11/18	0	231.75	2	232.00	230.00	-2	483	-0.41%
2024/11/15	0	231.50	0	0.00	231.50	0	481	0.00%
2024/11/14	1	234.01	0	0.00	231.50	1	482	0.21%
2024/11/13	0	238.50	0	0.00	238.00	0	477	0.00%
2024/11/11	0	0.00	2	237.50	237.50	-2	478	-0.42%
2024/11/08	7.3	236.60	6	235.50	234.50	1.3	489	0.26%
2024/11/07	0.2	246.50	0	0.00	247.00	0.2	471	0.05%
2024/11/06	0.1	244.13	0	0.00	245.00	0.1	463	0.03%
2024/11/05	0	0.00	0.4	242.00	245.00	-0.4	468	-0.08%
2024/11/04	0.1	240.81	0	0.00	240.50	0.1	472	0.01%
2024/11/01	0.3	238.13	0	0.00	240.00	0.3	482	0.06%
2024/10/30	0.2	238.79	4	239.50	239.50	-3.8	479	-0.80%
2024/10/29	0.2	237.93	0	0.00	239.00	0.2	476	0.04%
2024/10/28	0	238.50	0	0.00	239.00	0	468	0.00%
2024/10/25	0	237.00	0	0.00	238.50	0	467	0.00%
2024/10/23	0.1	235.69	0	0.00	237.00	0.1	465	0.03%
2024/10/22	0	234.75	0	235.00	236.00	0	469	0.00%
2024/10/21	0.2	234.44	0.3	233.51	235.50	-0.1	472	-0.03%
2024/10/18	0	235.00	1	237.00	236.50	-1	482	-0.21%
2024/10/17	0	0.00	1	235.50	236.50	-1	485	-0.21%
2024/10/16	0	233.50	0	0.00	235.50	0	476	0.00%
2024/10/14	0	230.50	1	232.00	232.50	-1	455	-0.22%
2024/10/08	0	0.00	0	228.50	229.50	0	449	0.00%
2024/10/01	0	222.09	0	0.00	223.50	0	443	0.00%
2024/09/26	0	222.00	0	0.00	223.00	0	498	0.00%
2024/09/20	1.1	220.03	0	0.00	218.00	1.1	514	0.21%
2024/09/11	1	218.50	0	0.00	219.00	1	524	0.19%
2024/09/05	0	217.50	0	0.00	219.00	0	530	0.00%
2024/09/04	1	215.50	0.1	216.50	216.50	0.9	534	0.17%
2024/09/03	0	0.00	0	222.00	222.00	0	552	0.00%
2024/08/30	0.1	222.00	0	0.00	223.00	0.1	560	0.02%
2024/08/26	0	0.00	0	219.00	219.50	0	580	0.00%
2024/08/22	0	223.00	0	0.00	222.50	0	604	0.00%
2024/08/21	0.1	217.21	0	0.00	218.50	0.1	609	0.01%
2024/08/15	0	212.00	0	0.00	211.00	0	636	0.00%
2024/08/14	0	0.00	0	213.00	213.00	0	644	0.00%
2024/08/08	0.1	196.00	0	0.00	196.00	0.1	677	0.01%
2024/08/05	0.1	191.11	0	0.00	190.00	0.1	669	0.01%
2024/07/31	5.5	211.32	0.2	211.13	210.50	5.4	700	0.77%
2024/07/30	2	209.26	0	0.00	211.50	2	730	0.27%
2024/07/29	0	0.00	1	213.50	212.50	-1	743	-0.13%
2024/07/26	2	211.75	0	213.00	212.00	2	746	0.27%
2024/07/23	0	0.00	0.1	213.61	217.00	-0.1	758	-0.01%
2024/07/22	0.1	210.50	0	0.00	207.00	0.1	758	0.01%
2024/07/19	0.1	215.42	0	0.00	214.50	0.1	756	0.01%
2024/07/18	0	219.00	0	0.00	218.00	0	753	0.00%
2024/07/11	1	219.05	0.1	220.50	219.00	0.9	812	0.12%
2024/07/10	0	0.00	0.1	220.50	221.00	-0.1	823	-0.01%
2024/07/09	0	220.00	0.1	219.00	218.50	-0.1	825	-0.01%
2024/07/08	1	219.50	0.1	219.00	219.00	0.9	825	0.11%
2024/07/05	0.1	222.50	1.1	221.95	221.00	-1.1	824	-0.13%
2024/07/04	2	222.26	0.1	222.75	222.00	1.9	835	0.23%
2024/07/03	1	238.50	2	239.00	239.50	-1	816	-0.12%
2024/07/01	2.1	240.48	0	0.00	238.50	2.1	824	0.25%
2024/06/28	0	240.00	2	239.00	239.50	-2	822	-0.24%
2024/06/27	0	240.75	0.1	241.00	240.00	-0.1	827	-0.01%
2024/06/26	0.1	240.00	1	241.00	241.00	-0.9	824	-0.11%
2024/06/24	0	244.00	3.1	243.63	240.50	-3.1	821	-0.37%
2024/06/20	0.1	240.96	0	0.00	239.50	0.1	810	0.01%
2024/06/17	1.1	239.98	0	0.00	239.00	1.1	810	0.13%
2024/06/14	1	240.00	0	0.00	240.00	1	811	0.12%
2024/06/13	0	238.75	0.1	239.00	238.50	-0.1	812	-0.01%
2024/06/12	0	239.50	0	0.00	239.00	0	826	0.00%
2024/06/07	1	240.50	1.3	241.77	240.00	-0.3	847	-0.03%
2024/06/06	0	236.00	0	0.00	237.50	0	851	0.00%
2024/06/05	0	235.00	0	0.00	234.50	0	863	0.00%
2024/06/03	0.1	234.77	0	0.00	233.50	0.1	927	0.01%
2024/05/30	0.1	236.37	0	236.50	233.00	0.1	949	0.01%
2024/05/29	0	238.50	0.1	239.00	239.00	0	945	0.00%
2024/05/28	0	238.06	0	0.00	239.00	0	945	0.01%
2024/05/27	0.2	236.00	2	233.76	236.50	-1.8	932	-0.20%
2024/05/24	0	0.00	1	226.50	228.00	-1	919	-0.11%
2024/05/23	1	227.01	0.1	228.50	226.50	1	918	0.10%
2024/05/22	1	228.03	3.5	228.64	229.00	-2.5	918	-0.27%
2024/05/21	2.2	231.56	0.1	234.50	230.50	2.1	926	0.23%
2024/05/20	0	235.50	1.8	235.54	234.00	-1.8	922	-0.20%
2024/05/16	0.1	234.15	0	0.00	233.00	0.1	934	0.01%
2024/05/15	1	233.00	0	0.00	233.50	1	941	0.11%
2024/05/14	0	236.32	4	236.00	235.00	-4	939	-0.42%
2024/05/13	0.1	237.50	0	0.00	236.00	0.1	944	0.01%
2024/05/10	0.1	236.72	0	0.00	237.00	0.1	945	0.01%
2024/05/09	0	239.50	0	0.00	238.50	0	936	0.00%
2024/05/08	2	242.99	0	0.00	240.00	2	942	0.21%
2024/05/07	0.4	247.00	0	246.50	244.50	0.4	944	0.04%
2024/05/06	2.2	246.05	0	0.00	245.50	2.2	935	0.24%
2024/05/03	0	0.00	1	245.00	246.00	-1	933	-0.11%
2024/05/02	0.1	239.48	3	239.00	240.50	-2.9	914	-0.32%
2024/04/30	0	235.50	0	0.00	235.00	0	918	0.00%
2024/04/29	0	0.00	0	236.00	234.50	0	920	0.00%
2024/04/26	0.1	229.00	0	0.00	229.00	0.1	916	0.01%
2024/04/24	0	227.00	0.2	227.50	229.50	-0.2	941	-0.02%
2024/04/22	1.1	218.23	0	220.00	218.00	1.1	952	0.12%
2024/04/19	2.3	227.49	0	0.00	225.50	2.3	935	0.24%
2024/04/18	0	234.50	0	0.00	234.00	0	921	0.00%
2024/04/17	0	233.24	0	0.00	232.00	0	927	0.00%
2024/04/16	0.2	235.35	0	0.00	233.50	0.2	943	0.02%
2024/04/15	0	238.00	0	0.00	238.00	0	942	0.00%
2024/04/10	0	242.00	1	241.50	241.00	-1	989	-0.10%
2024/04/09	0	236.50	0	0.00	236.50	0	1,001	0.00%
2024/04/08	2.1	234.66	2	236.00	238.50	0.1	1,014	0.01%
2024/04/02	0	245.25	0	245.00	243.50	0	1,022	0.00%
2024/04/01	0	241.50	0.1	244.25	246.50	-0.1	1,021	-0.01%
2024/03/28	0	243.75	0	243.00	241.50	0	1,021	0.00%
2024/03/26	1	242.01	1	241.50	240.50	0	1,028	0.00%
2024/03/25	0	243.50	1	243.50	243.00	-1	1,033	-0.09%
2024/03/21	0	243.00	0	0.00	243.00	0	1,036	0.00%
2024/03/20	0	244.50	0.3	243.50	241.50	-0.3	1,040	-0.02%
2024/03/19	0	0.00	0	243.50	243.50	0	1,042	0.00%
2024/03/18	0.1	243.99	0	0.00	243.50	0.1	1,041	0.01%
2024/03/13	0	247.25	3	248.17	246.50	-3	1,029	-0.29%
2024/03/12	2.2	245.09	0.5	246.06	246.00	1.7	1,014	0.17%
2024/03/11	0	245.29	0	0.00	244.50	0	1,002	0.00%
2024/03/08	2	243.75	2.1	243.00	242.50	-0.1	989	-0.01%
2024/03/06	0.2	231.00	0	0.00	231.00	0.2	939	0.02%
2024/03/05	0.4	231.43	0	0.00	231.00	0.4	939	0.05%
2024/03/04	0	235.50	7	234.79	234.00	-7	925	-0.76%
2024/03/01	3.1	237.03	1.3	236.73	236.50	1.8	926	0.19%
2024/02/29	0	0.00	0.1	240.00	240.00	-0.1	927	-0.01%
2024/02/27	5	237.50	0.1	238.00	238.50	4.9	935	0.52%
2024/02/22	5	237.00	0	0.00	236.00	5	943	0.53%
2024/02/21	0	240.17	0	0.00	238.50	0	933	0.00%
2024/02/20	0	240.00	0	0.00	240.50	0	959	0.00%
2024/02/19	0	240.50	0.1	240.00	240.00	-0.1	974	-0.01%
2024/02/16	9.1	242.29	0	0.00	242.50	9.1	966	0.94%
2024/02/15	1.1	247.06	0	0.00	247.50	1.1	947	0.11%
2024/02/05	0	0.00	0.2	249.50	253.00	-0.2	938	-0.02%
2024/01/29	1	252.00	0	0.00	251.50	1	935	0.11%
2024/01/26	0	251.50	2	251.00	251.00	-2	957	-0.21%
2024/01/25	1	248.50	0	0.00	245.50	1	969	0.10%
2024/01/24	0	0.00	1	244.00	248.00	-1	984	-0.10%
2024/01/23	0	0.00	0.2	242.00	242.00	-0.2	978	-0.02%
2024/01/22	1	241.50	0	0.00	241.50	1	977	0.10%
2024/01/19	0	241.50	0	0.00	241.00	0	967	0.00%
2024/01/18	1.1	240.02	0	0.00	240.50	1.1	956	0.12%
2024/01/17	1.1	246.45	0	0.00	245.50	1.1	932	0.12%
2024/01/10	2	252.31	0	0.00	252.00	2	910	0.22%
2024/01/09	0	260.50	25	257.74	260.50	-25	896	-2.79%
2024/01/08	0	260.00	0	0.00	261.00	0	887	0.00%
2024/01/05	0.1	257.07	1	259.00	257.00	-0.9	866	-0.10%
2024/01/04	6	252.00	0.1	253.00	251.00	6	847	0.70%
2024/01/03	0	256.50	2	260.25	255.50	-2	847	-0.23%
2024/01/02	1	255.04	2	256.50	255.00	-1	818	-0.12%
2023/12/29	1	251.00	2	254.50	249.50	-1	796	-0.12%
2023/12/28	0	246.00	0	0.00	244.50	0	762	0.00%
2023/12/27	0	246.50	1	247.00	247.50	-1	762	-0.13%
2023/12/26	0.3	245.61	0	0.00	245.50	0.3	770	0.04%
2023/12/25	1	245.50	0	0.00	245.50	1	777	0.13%
2023/12/21	0.3	243.84	0	0.00	241.00	0.3	778	0.04%
2023/12/20	5.1	245.28	0	0.00	245.00	5.1	773	0.65%
2023/12/19	1.8	243.19	0	0.00	241.00	1.8	765	0.24%
2023/12/18	2.1	242.34	0	0.00	242.00	2.1	774	0.28%
2023/12/15	4	244.50	1	245.00	244.00	3	777	0.39%
2023/12/14	3	243.33	0.1	242.00	243.50	3	778	0.38%
2023/12/13	1	239.50	0	0.00	238.50	1	771	0.13%
2023/12/12	1	238.01	0	0.00	238.00	1	778	0.13%
2023/12/11	0.4	241.00	0	0.00	240.50	0.4	785	0.06%
2023/12/08	3	241.50	0.1	241.00	240.50	2.9	792	0.37%
2023/12/04	0	0.00	1	244.50	244.00	-1	822	-0.12%
2023/11/30	2	243.00	0	244.10	244.00	2	826	0.24%
2023/11/29	1	240.51	0	0.00	240.00	1	826	0.12%
2023/11/28	10	239.00	0	0.00	240.50	10	835	1.20%
2023/11/27	1	237.00	2	237.75	237.00	-1	833	-0.12%
2023/11/24	5	239.90	0	0.00	238.00	5	828	0.61%
2023/11/23	4.1	243.24	0	0.00	243.00	4.1	821	0.50%
2023/11/22	3.6	246.39	0	0.00	245.50	3.6	824	0.44%
2023/11/21	2	248.00	1	249.99	247.00	1	839	0.12%
2023/11/20	5	249.20	0	0.00	248.50	5	840	0.59%
2023/11/17	3	255.51	13	259.69	254.50	-10	831	-1.20%
2023/11/16	0	0.00	2	252.26	253.50	-2	801	-0.25%
2023/11/15	0	0.00	0	247.00	245.50	0	781	0.00%
2023/11/14	1	245.01	1	246.00	245.00	0	778	0.00%
2023/11/13	0	249.00	0	249.00	245.00	0	790	0.00%
2023/11/10	2	251.00	0	0.00	249.50	2	794	0.25%
2023/11/09	8	254.50	4	257.50	253.50	4	819	0.49%
2023/11/07	1	259.07	0	259.50	259.00	1	872	0.12%
2023/11/03	2	262.00	4	261.50	260.00	-2	877	-0.23%
2023/11/02	0	260.00	7	262.21	261.00	-7	857	-0.81%
2023/11/01	1	249.94	5	249.40	251.50	-4	843	-0.47%
2023/10/31	1	242.52	1	239.00	239.00	0	874	0.00%
2023/10/30	0	0.00	0	239.50	235.50	0	872	0.00%
2023/10/26	0	235.50	0	0.00	235.50	0	889	0.00%
2023/10/25	6	239.92	7	240.86	240.50	-1	896	-0.11%
2023/10/24	7	233.64	0	0.00	236.00	7	912	0.77%
2023/10/23	0	233.00	1	236.00	238.00	-1	911	-0.11%
2023/10/20	2	226.50	0.1	228.00	228.50	2	929	0.21%
2023/10/19	11.5	231.01	0	0.00	231.00	11.5	932	1.24%
2023/10/18	4	239.87	0	239.50	238.00	4	940	0.42%
2023/10/17	0.5	246.00	0.1	241.20	239.50	0.3	946	0.03%
2023/10/13	0.8	250.01	0	252.50	248.00	0.8	949	0.08%
2023/10/12	0	252.19	0	0.00	252.00	0	957	0.00%
2023/10/11	1.1	250.50	0	0.00	250.00	1.1	972	0.11%
2023/10/05	1	261.00	0	0.00	261.00	1	986	0.10%
2023/10/03	0	0.00	0	270.00	268.00	0	1,006	0.00%
2023/10/02	1	263.04	2	268.25	271.50	-1	1,019	-0.10%
2023/09/28	0	259.50	0.2	253.04	262.00	-0.2	1,017	-0.02%
2023/09/27	11	254.05	0.4	255.50	253.00	10.6	1,023	1.04%
2023/09/26	0	251.00	0.1	253.50	250.50	-0.1	1,048	-0.01%
2023/09/25	1.2	250.00	0.1	252.00	251.50	1.1	1,061	0.10%
2023/09/21	0.1	247.86	0	0.00	243.00	0.1	1,079	0.01%
2023/09/20	0.3	254.75	0	0.00	250.50	0.3	1,078	0.03%
2023/09/19	1	254.50	0	0.00	253.00	1	1,093	0.09%
2023/09/18	0.1	260.00	0	0.00	258.50	0.1	1,105	0.01%
2023/09/15	0	265.00	0	0.00	261.00	0	1,122	0.00%
2023/09/14	3.1	264.77	0	0.00	267.00	3.1	1,131	0.28%
2023/09/13	1	256.50	0	0.00	261.00	1	1,130	0.09%
2023/09/12	10.1	259.98	0	0.00	257.00	10.1	1,156	0.87%
2023/09/11	5	261.00	6	264.42	267.50	-1	1,172	-0.09%
2023/09/08	1	263.06	0.2	258.67	263.00	0.9	1,200	0.07%
2023/09/07	1	257.08	0	0.00	257.00	1	1,224	0.08%
2023/09/06	1	280.00	1	283.00	282.00	0	1,242	0.00%
2023/09/05	0.1	283.00	0	0.00	282.00	0.1	1,265	0.01%
2023/09/04	0	283.74	0	0.00	284.50	0	1,296	0.00%
2023/08/31	0.1	273.85	0	0.00	278.00	0.1	1,352	0.01%
2023/08/29	1	276.00	0	0.00	275.00	1	1,473	0.07%
2023/08/28	9	273.00	0	0.00	276.50	9	1,591	0.57%
2023/08/25	1.2	282.86	2	286.25	281.00	-0.8	1,668	-0.05%
2023/08/24	2.1	280.74	1	280.00	280.00	1.1	1,674	0.06%
2023/08/23	0	283.00	0	285.00	283.50	0	1,676	0.00%
2023/08/22	0	282.00	0	0.00	280.50	0	1,688	0.00%
2023/08/18	0	286.00	1	284.50	284.50	-1	1,765	-0.05%
2023/08/17	2	288.76	0	0.00	289.00	2	1,791	0.11%
2023/08/16	6	285.75	0	285.50	284.50	6	1,797	0.33%
2023/08/15	26.8	283.43	1.2	290.25	293.00	25.6	1,823	1.41%
2023/08/14	5.2	282.32	1	277.50	279.00	4.2	1,842	0.23%
2023/08/11	4	294.88	1.3	302.83	299.50	2.7	1,825	0.15%
2023/08/10	3	303.17	0	0.00	301.00	3	1,829	0.16%
2023/08/09	10.6	303.07	0	0.00	300.00	10.6	1,825	0.58%
2023/08/08	18	301.77	0	304.00	302.50	18	1,857	0.97%
2023/08/07	27.2	296.36	0	0.00	298.00	27.2	1,893	1.44%
2023/08/04	66.4	309.99	5.2	313.94	304.50	61.2	1,981	3.09%
2023/08/02	0	0.00	2	302.50	294.00	-2	1,957	-0.10%
2023/07/31	0	0.00	0.3	296.50	295.00	-0.3	2,041	-0.01%
2023/07/28	1	299.50	0	0.00	298.50	1	2,074	0.05%
2023/07/27	0	300.50	2	300.00	303.00	-2	2,099	-0.09%
2023/07/26	1	292.50	0	0.00	293.00	1	2,107	0.05%
2023/07/25	1.1	282.26	0.4	286.06	291.00	0.7	2,179	0.03%
2023/07/24	5.1	291.20	0	0.00	289.00	5.1	2,220	0.23%
2023/07/21	0.1	295.00	0.3	298.00	293.00	-0.3	2,315	-0.01%
2023/07/20	1	298.00	1	300.00	302.00	0	2,455	0.00%
2023/07/19	0	296.00	0	0.00	290.50	0	2,558	0.00%
2023/07/18	0.3	295.62	0	0.00	292.50	0.3	2,633	0.01%
2023/07/17	0	296.50	0	0.00	297.50	0	2,786	0.00%
2023/07/14	0	301.45	2.2	297.00	298.50	-2.2	2,888	-0.08%
2023/07/13	0.1	291.92	0	293.00	293.00	0.1	2,964	0.00%
2023/07/12	0.1	293.47	1.1	292.57	292.50	-0.9	2,996	-0.03%
2023/07/11	0	296.00	0	0.00	297.00	0	3,040	0.00%
2023/07/07	0.1	302.50	0	0.00	298.00	0.1	3,066	0.00%
2023/07/06	1	305.03	0	310.00	304.00	1	3,074	0.03%
2023/07/05	1.2	309.61	0	0.00	306.00	1.2	3,082	0.04%
2023/07/04	5.1	306.44	3	306.67	308.00	2.1	3,101	0.07%
2023/07/03	0.2	318.02	0	0.00	316.00	0.2	3,120	0.01%
2023/06/30	0	320.50	0	0.00	318.50	0	3,169	0.00%
2023/06/29	2	318.01	0	327.00	326.00	2	3,280	0.06%
2023/06/28	0.4	320.85	0	0.00	322.00	0.4	3,426	0.01%
2023/06/27	0.3	327.05	0	0.00	322.00	0.3	3,522	0.01%
2023/06/26	2.3	322.63	1	322.50	324.00	1.3	3,577	0.04%
2023/06/21	1.1	333.79	1	328.50	330.00	0.1	3,639	0.00%
2023/06/20	0	337.00	0	0.00	332.50	0	3,760	0.00%
2023/06/19	1	339.50	0	0.00	338.00	1	3,874	0.03%
2023/06/16	1.1	339.52	0	0.00	338.00	1.1	3,935	0.03%
2023/06/15	1.1	347.04	0	0.00	344.50	1.1	3,964	0.03%
2023/06/14	38.3	349.71	1	351.00	346.00	37.3	3,990	0.93%
2023/06/13	5	339.81	5	342.69	339.00	0	3,980	0.00%
2023/06/12	0	0.00	12.2	352.83	346.50	-12.2	4,014	-0.30%
2023/06/09	1	363.50	0	0.00	360.00	1	4,122	0.02%
2023/06/08	0	0.00	1.8	369.58	367.50	-1.8	4,136	-0.04%
2023/06/07	2	369.99	6.7	366.99	371.00	-4.7	4,172	-0.11%
2023/06/06	2	358.50	1	360.00	358.50	1	4,150	0.02%
2023/06/05	3	361.00	15	362.90	360.50	-12	4,159	-0.29%
2023/06/02	6.1	356.66	21.3	353.46	357.50	-15.2	4,152	-0.37%
2023/06/01	22.4	342.27	25.1	344.46	340.50	-2.7	4,097	-0.07%
2023/05/31	2.5	323.43	7	322.57	333.00	-4.5	4,036	-0.11%
2023/05/30	1	312.50	0	0.00	311.00	1	4,064	0.02%
2023/05/29	1.1	319.25	0	0.00	320.00	1.1	4,115	0.03%
2023/05/26	0	0.00	0.4	327.00	323.50	-0.4	4,169	-0.01%
2023/05/25	1.2	326.33	0	0.00	328.00	1.2	4,281	0.03%
2023/05/24	0	0.00	4.4	325.45	325.00	-4.4	4,423	-0.10%
2023/05/23	2	320.77	2	319.50	320.50	0	4,505	0.00%
2023/05/22	0	0.00	1	315.50	318.00	-1	4,558	-0.02%
2023/05/19	0.3	317.00	0	0.00	313.00	0.3	4,676	0.01%
2023/05/18	9.5	314.47	4	315.25	313.50	5.5	4,709	0.12%
2023/05/17	0	0.00	1	321.00	321.00	-1	4,833	-0.02%
2023/05/16	4	321.75	0	0.00	314.50	4	4,931	0.08%
2023/05/15	0.2	321.82	0	0.00	319.00	0.2	4,952	0.00%
2023/05/12	0.1	319.50	1	324.50	326.50	-0.9	4,997	-0.02%
2023/05/11	2.5	317.20	22.4	324.25	317.00	-19.9	5,090	-0.39%
2023/05/10	19.6	326.98	18.4	330.39	325.00	1.1	5,087	0.02%
2023/05/09	0	0.00	2	324.00	324.00	-2	5,011	-0.04%
2023/05/08	5.4	332.65	8.6	336.52	331.50	-3.2	5,026	-0.06%
2023/05/05	2	332.50	13	329.92	327.50	-11	5,015	-0.22%
2023/05/04	1.2	324.63	3	325.17	326.00	-1.8	5,051	-0.04%
2023/05/03	10.1	319.50	14	319.36	321.50	-4	5,108	-0.08%
2023/05/02	0.1	316.31	0.1	315.50	317.00	0	5,106	0.00%
2023/04/28	22	312.73	21	313.90	317.00	1	5,108	0.02%
2023/04/27	4	306.50	1.1	304.59	309.00	2.9	5,034	0.06%
2023/04/26	3.1	304.68	0	0.00	300.00	3.1	4,977	0.06%
2023/04/25	35	321.98	32	324.06	315.50	3	4,885	0.06%
2023/04/24	12	317.50	15	319.87	318.50	-3	4,743	-0.06%
2023/04/21	0	307.50	3	304.00	306.50	-3	4,635	-0.06%
2023/04/20	16	327.00	13	341.00	313.00	3	4,571	0.07%
2023/04/19	0	0.00	4	344.00	347.50	-4	4,417	-0.09%
2023/04/18	12	313.13	40.1	313.63	316.00	-28.1	4,306	-0.65%
2023/04/17	0	0.00	51	303.58	304.50	-51	4,219	-1.21%
2023/04/14	2	297.50	92	295.86	295.50	-90	4,188	-2.15%
2023/04/13	2	294.25	0	296.50	290.50	2	4,149	0.05%
2023/04/12	0	0.00	1	295.00	289.00	-1	4,144	-0.02%
2023/04/11	7	296.79	5.1	297.00	290.50	1.9	4,144	0.05%
2023/04/10	0	0.00	0.1	298.50	298.00	-0.1	4,162	0.00%
2023/04/07	7	297.79	5	303.50	297.00	2	4,153	0.05%
2023/04/06	13	305.96	6.1	302.27	299.50	6.9	4,114	0.17%
2023/03/31	2	309.01	3	308.83	311.50	-1	4,063	-0.02%
2023/03/30	2	310.50	1	317.00	316.00	1	4,000	0.02%
2023/03/29	0	0.00	3.1	317.23	322.50	-3.1	3,877	-0.08%
2023/03/28	1	309.00	3.1	307.26	301.00	-2.1	3,732	-0.06%
2023/03/27	6.3	298.69	4	301.38	295.00	2.3	3,628	0.06%
2023/03/24	3	316.33	0	0.00	311.50	3	3,560	0.08%
2023/03/23	6.3	311.71	2	311.50	322.00	4.3	3,483	0.12%
2023/03/22	0	291.00	7	301.70	308.00	-7	3,347	-0.21%
2023/03/21	0	0.00	1	286.50	285.00	-1	3,223	-0.03%
2023/03/20	0.1	277.00	2	279.99	279.00	-1.9	3,162	-0.06%
2023/03/17	1	264.55	2.3	266.26	275.00	-1.3	3,110	-0.04%
2023/03/16	4.1	263.36	3	262.00	261.00	1.1	3,072	0.03%
2023/03/15	5	266.40	3	266.83	266.50	2	3,048	0.07%
2023/03/14	5	268.20	4.2	270.22	260.50	0.8	2,998	0.03%
2023/03/13	0.1	256.98	0.2	254.26	257.00	-0.2	2,870	-0.01%
2023/03/10	1	261.02	5	261.60	261.00	-4	2,830	-0.14%
2023/03/09	0.1	273.47	0	0.00	270.50	0.1	2,803	0.00%
2023/03/08	0	277.50	1	278.00	276.00	-1	2,826	-0.04%
2023/03/07	0.2	278.00	1	277.50	279.00	-0.8	2,802	-0.03%
2023/03/06	2.1	282.93	1	282.00	278.50	1.1	2,783	0.04%
2023/03/03	2	289.50	2	291.73	283.00	0	2,747	0.00%
2023/03/02	11	289.73	10	289.00	285.50	1	2,688	0.04%
2023/03/01	6	276.33	6	279.33	281.00	0	2,573	0.00%
2023/02/24	3	275.33	3	279.00	278.50	0	2,499	0.00%
2023/02/23	2	275.25	2.3	275.86	276.00	-0.3	2,438	-0.01%
2023/02/22	5.3	272.72	7.3	263.21	272.00	-2	2,318	-0.08%
2023/02/21	2	236.98	3	238.67	254.00	-1	2,152	-0.05%
2023/02/20	19.1	247.89	2	251.00	251.50	17.1	2,040	0.84%
2023/02/17	7.1	242.38	7	246.07	251.50	0.1	1,967	0.00%
2023/02/16	2	227.25	29	233.69	234.00	-27	1,852	-1.46%
2023/02/15	5	224.30	3	222.67	230.50	2	1,795	0.11%
2023/02/14	5	210.39	8.1	212.26	216.50	-3	1,637	-0.19%
2023/02/13	3	205.50	6	204.92	206.50	-3	1,531	-0.20%
2023/02/10	5	201.80	4	203.75	199.00	1	1,508	0.07%
2023/02/09	3	202.83	4.2	205.48	202.00	-1.2	1,480	-0.08%
2023/02/08	1	197.50	2.1	199.50	201.00	-1.1	1,373	-0.08%
2023/02/06	1	195.00	3	193.67	195.00	-2	1,290	-0.16%
2023/02/03	2	187.50	1.1	188.94	189.00	0.9	1,241	0.08%
2023/02/02	2	187.75	2	190.00	193.00	0	1,203	0.00%
2023/02/01	0	0.00	2.7	197.00	197.00	-2.7	1,107	-0.24%
2023/01/31	0	0.00	0.2	178.64	179.50	-0.2	1,014	-0.02%
2023/01/30	0	0.00	3	177.50	174.50	-3	985	-0.30%
2023/01/17	0	168.50	1	169.50	169.50	-1	963	-0.10%
2023/01/16	0.1	171.00	0	0.00	169.00	0.1	958	0.01%
2023/01/12	0	0.00	0	170.00	169.00	0	952	0.00%
2023/01/11	0	0.00	0.2	168.50	167.50	-0.2	937	-0.02%
2023/01/10	0	0.00	6.1	168.98	169.00	-6.1	929	-0.65%
2023/01/09	0	0.00	0.4	166.80	167.50	-0.4	916	-0.04%
2023/01/06	0	0.00	5	167.00	167.00	-5	911	-0.55%
2023/01/04	0	0.00	10	168.00	168.50	-10	919	-1.09%
2023/01/03	2	161.50	2	163.00	164.50	0	918	0.00%
2022/12/30	0	0.00	0.1	168.50	168.00	-0.1	940	-0.01%
2022/12/29	0	0.00	0.5	163.00	163.00	-0.5	923	-0.05%
2022/12/28	0	0.00	1.1	168.50	169.00	-1.1	907	-0.12%
2022/12/22	0	0.00	1	161.00	160.50	-1	909	-0.11%
2022/12/20	1	162.00	0	0.00	158.00	1	945	0.11%
2022/12/09	0	0.00	1	167.00	168.00	-1	1,095	-0.09%
2022/12/08	0	0.00	2	167.50	166.50	-2	1,077	-0.19%
2022/12/06	0	0.00	2	166.00	166.00	-2	1,042	-0.19%
2022/12/05	0	0.00	2	163.75	163.50	-2	1,022	-0.20%
2022/12/01	1	160.50	4	163.00	164.50	-3	994	-0.30%
2022/11/30	1	163.00	2	161.00	158.00	-1	948	-0.11%
2022/11/29	0	0.00	1	156.00	154.00	-1	898	-0.11%
2022/11/25	0	0.00	2	148.50	148.50	-2	871	-0.23%
2022/11/24	1	154.00	0	0.00	152.00	1	862	0.12%
2022/11/23	0	0.00	4	155.63	155.50	-4	857	-0.47%
2022/11/22	0	0.00	1	155.00	153.50	-1	852	-0.12%
2022/11/18	1	157.00	0	0.00	157.00	1	845	0.12%
2022/11/17	0	0.00	1	156.50	157.00	-1	835	-0.12%
2022/11/16	0	0.00	1	154.50	155.00	-1	820	-0.12%
2022/11/14	0	0.00	0	151.00	152.00	0	790	0.00%
2022/11/11	0	0.00	0.1	148.00	149.00	-0.1	765	-0.01%
2022/11/09	2	146.00	0	145.00	147.00	2	731	0.27%
2022/11/08	0	0.00	1	143.50	144.50	-1	712	-0.14%
2022/11/07	0	0.00	4	138.88	143.00	-4	682	-0.59%
2022/11/03	2	125.00	1	124.50	124.50	1	619	0.16%
2022/10/31	1	123.50	0	0.00	125.00	1	621	0.16%
2022/10/28	0	0.00	1	123.00	119.50	-1	621	-0.16%
2022/10/25	0	113.00	0	0.00	115.00	0	610	0.00%
2022/10/19	0	0.00	0.1	123.00	122.50	-0.1	582	-0.02%
2022/10/17	0	127.00	0	0.00	125.00	0	576	0.00%
2022/10/13	1	125.50	0	0.00	129.00	1	574	0.17%
2022/10/12	0	0.00	0.1	129.50	130.00	-0.1	568	-0.01%
2022/10/11	2	130.75	0	0.00	128.00	2	578	0.35%
2022/10/05	0	136.50	0.5	135.50	138.50	-0.5	509	-0.09%
2022/10/04	2.1	135.04	0	0.00	136.50	2.1	498	0.41%
2022/10/03	0.1	138.50	0	0.00	135.00	0.1	488	0.01%
2022/09/29	0	0.00	0.1	138.50	138.50	-0.1	466	-0.01%
2022/09/28	1	133.50	0	0.00	133.00	1	448	0.22%
2022/09/26	0	0.00	4	138.50	135.50	-4	408	-0.98%
2022/09/23	0	0.00	6	139.00	139.00	-6	398	-1.51%
2022/09/21	0	0.00	1	135.50	133.00	-1	290	-0.34%
2022/09/20	0	0.00	1	136.00	136.00	-1	243	-0.41%
2022/09/08	0	0.00	0	121.00	121.00	0	222	0.00%
2022/09/02	0	0.00	0	124.50	124.00	0	230	0.00%
2022/08/31	0	0.00	1	125.00	125.00	-1	238	-0.42%
2022/08/26	0	0.00	3	125.50	125.00	-3	259	-1.16%
2022/08/25	0	0.00	1	121.00	121.50	-1	256	-0.39%
2022/08/24	1	120.50	0	0.00	120.50	1	262	0.38%
2022/08/04	0.1	116.50	0	0.00	117.50	0.1	288	0.02%
2022/07/29	2	123.00	0	0.00	123.00	2	283	0.70%
2022/07/21	0.1	123.00	0	0.00	123.50	0.1	295	0.02%
2022/07/19	0.2	125.50	0	0.00	126.50	0.2	289	0.07%
2022/07/18	0	118.00	1	123.00	125.50	-1	287	-0.35%
2022/07/15	0	0.00	0	117.50	117.50	0	272	-0.01%
2022/07/07	0	0.00	4	120.50	120.00	-4	274	-1.46%
2022/07/05	0	0.00	1	119.50	119.50	-1	266	-0.38%
2022/06/20	1	117.50	0	0.00	117.00	1	256	0.39%
2022/06/10	3	123.83	0	0.00	123.50	3	260	1.15%
2022/06/09	0	0.00	0.2	127.00	124.00	-0.2	262	-0.08%
2022/06/06	0	0.00	1	121.50	121.00	-1	266	-0.38%
2022/06/02	1	121.00	0	0.00	121.50	1	265	0.38%
2022/05/27	0	0.00	1	111.00	110.50	-1	259	-0.39%
2022/05/23	0.1	106.50	0	0.00	107.00	0.1	269	0.02%
2022/05/19	0	0.00	0.3	104.81	104.50	-0.3	279	-0.10%
2022/05/17	0.1	106.50	0	0.00	106.50	0.1	308	0.02%
2022/05/12	0	0.00	0	104.00	100.00	0	329	0.00%
2022/04/29	0.3	111.50	0	0.00	111.50	0.3	343	0.08%
2022/04/27	1	107.50	0	0.00	110.00	1	352	0.28%
2022/04/14	0	0.00	1	120.50	118.50	-1	369	-0.27%
2022/04/13	0	119.00	1	120.50	120.00	-1	374	-0.27%
2022/04/08	0	119.95	0	0.00	120.00	0	377	0.00%
2022/04/07	1	119.50	0	0.00	118.50	1	376	0.27%
2022/04/06	0	0.00	1	121.00	121.50	-1	370	-0.27%
2022/03/30	0	123.00	0	0.00	123.00	0	368	0.00%
2022/03/29	0	123.00	0	0.00	123.00	0	368	0.00%
2022/03/25	0	123.00	0	0.00	122.00	0	365	0.00%
2022/03/24	0.1	124.00	0	0.00	124.00	0.1	366	0.01%
2022/03/23	0	0.00	3	125.33	125.50	-3	367	-0.82%
2022/03/22	0	125.00	0	0.00	123.50	0	368	0.00%
2022/03/21	0	124.75	0	0.00	124.50	0	369	0.00%
2022/03/16	0	120.00	0	0.00	120.00	0	367	0.00%
2022/03/15	0	119.00	0	0.00	119.00	0	367	0.01%
2022/03/14	1	121.00	0	0.00	121.00	1	368	0.27%
2022/03/11	0	123.00	0	0.00	121.00	0	366	0.00%
2022/03/10	1	123.01	1	122.53	122.50	0	367	0.00%
2022/03/09	1.1	119.41	1	124.00	119.00	0.1	362	0.04%
2022/03/08	1	128.00	1	126.00	125.00	0	352	0.00%
2022/03/07	0	0.00	1	127.00	127.00	-1	348	-0.29%
2022/03/02	0	137.00	0.1	136.50	135.00	0	361	-0.01%
2022/02/24	10.1	139.18	0	0.00	135.50	10.1	371	2.72%
2022/02/22	1.1	134.55	0	0.00	136.00	1.1	367	0.30%
2022/02/17	1	138.50	0	0.00	139.00	1	357	0.28%
2022/02/15	0	0.00	2	137.00	137.00	-2	346	-0.58%
2022/02/14	0	0.00	1	133.00	131.50	-1	336	-0.30%
2022/02/11	0	133.00	0	0.00	133.50	0	339	0.00%
2022/02/10	0	0.00	0.8	134.00	134.50	-0.8	343	-0.23%
2022/02/08	4	134.00	1	135.00	134.50	3	356	0.84%
2022/01/26	0	125.50	0	0.00	125.50	0	357	0.01%
2022/01/20	10	128.00	0	0.00	129.50	10	389	2.57%
2022/01/18	0	0.00	2	125.50	126.00	-2	391	-0.51%
2022/01/17	0	124.25	0	0.00	124.00	0	393	0.01%
2022/01/14	1	125.50	0	0.00	125.50	1	394	0.25%
2022/01/13	0	127.00	1	125.50	127.00	-1	403	-0.25%
2022/01/12	2	127.01	0	0.00	127.50	2	406	0.50%
2022/01/10	0	125.50	1	126.00	125.00	-1	406	-0.25%
2022/01/07	1	127.52	10	127.50	127.00	-9	406	-2.21%
2022/01/06	0	132.50	0	0.00	130.50	0	412	0.01%
2022/01/05	2.1	132.50	0	0.00	132.00	2.1	431	0.48%
2022/01/04	0.1	132.50	0	0.00	132.00	0.1	441	0.02%
2021/12/29	0	135.50	0	0.00	135.00	0	500	0.00%
2021/12/28	0	0.00	0.2	135.00	135.50	-0.2	536	-0.04%
2021/12/23	0	134.50	0	0.00	134.00	0	648	0.00%
2021/12/21	1.1	133.05	0	0.00	133.00	1.1	774	0.14%
2021/12/20	3	133.50	0	0.00	133.50	3	797	0.38%
2021/12/15	0	136.00	3	136.50	135.50	-3	812	-0.37%
2021/12/14	3	134.01	0	0.00	134.00	3	814	0.37%
2021/12/09	0	0.00	3	138.50	139.00	-3	822	-0.36%
2021/12/07	0	136.00	0	136.50	136.00	0	839	0.00%
2021/12/03	0.1	136.50	0	0.00	135.50	0.1	880	0.01%
2021/12/02	4.1	135.15	0	0.00	135.00	4.1	895	0.46%
2021/11/30	0	0.00	0.1	138.86	139.00	-0.1	900	-0.01%
2021/11/29	0.2	138.17	1	137.00	136.00	-0.8	903	-0.08%
2021/11/25	0.1	144.00	0	0.00	143.50	0.1	901	0.01%
2021/11/22	0	140.50	0	0.00	140.50	0	915	0.00%
2021/11/19	0	0.00	2	141.00	141.50	-2	935	-0.21%
2021/11/18	1.1	142.00	0	0.00	142.00	1.1	961	0.11%
2021/11/17	0	0.00	2	142.00	141.50	-2	974	-0.21%
2021/11/12	0.5	146.00	0	0.00	145.50	0.5	1,012	0.05%
2021/11/09	0	0.00	1	146.00	145.50	-1	1,066	-0.09%
2021/11/04	1	144.50	0	0.00	145.00	1	1,082	0.09%
2021/11/03	0	0.00	0	143.50	143.50	0	1,087	0.00%
2021/11/01	0	144.50	0	0.00	144.00	0	1,127	0.00%
2021/10/29	1	144.00	0	0.00	144.00	1	1,147	0.09%
2021/10/28	0	0.00	1	144.50	145.50	-1	1,156	-0.09%
2021/10/22	1	141.00	0	0.00	140.50	1	1,210	0.08%
2021/10/21	0	141.29	0	0.00	142.00	0	1,242	0.00%
2021/10/20	0	141.00	0	0.00	140.50	0	1,258	0.00%
2021/10/18	0	0.00	1	141.00	141.00	-1	1,382	-0.07%
2021/10/14	0	142.00	1	141.00	141.00	-1	1,441	-0.07%
2021/10/13	0	145.00	0	0.00	144.00	0	1,483	0.00%
2021/10/12	0	0.00	0.1	151.50	150.00	-0.1	1,515	-0.01%
2021/10/08	8	152.50	0	154.00	152.50	8	1,545	0.52%
2021/10/06	0	0.00	1	156.00	151.00	-1	1,569	-0.06%
2021/10/05	1	155.50	2	155.25	155.50	-1	1,637	-0.06%
2021/10/04	3	157.17	1	154.50	153.00	2	1,699	0.12%
2021/10/01	0	150.50	1	150.00	151.00	-1	1,800	-0.05%
2021/09/30	6	153.33	1	153.50	153.00	5	1,966	0.25%
2021/09/29	0.8	151.36	0	0.00	151.50	0.8	1,977	0.04%
2021/09/28	0	0.00	1	157.00	156.00	-1	1,984	-0.05%
2021/09/27	0	0.00	2	146.50	147.50	-2	2,039	-0.10%
2021/09/23	1	141.50	0	0.00	141.50	1	2,141	0.05%
2021/09/22	7	141.14	0	0.00	139.00	7	2,151	0.33%
2021/09/10	0	0.00	1	143.00	139.50	-1	2,373	-0.04%
2021/09/08	0	131.00	0	133.50	132.00	0	2,379	0.00%
2021/09/06	0	141.50	0	0.00	139.50	0	2,428	0.00%
2021/09/02	0	146.00	0	0.00	144.00	0	2,441	0.00%
2021/09/01	3	145.50	0	0.00	145.50	3	2,455	0.12%
2021/08/26	0	0.00	0.2	145.00	144.50	-0.2	2,692	-0.01%
2021/08/25	0	0.00	0.2	142.00	145.50	-0.2	2,714	-0.01%
2021/08/24	0	0.00	1	141.00	142.50	-1	2,746	-0.04%
2021/08/23	0	133.00	0	0.00	133.50	0	2,780	0.00%
2021/08/20	2	134.50	0	0.00	130.50	2	2,807	0.07%
2021/08/18	1.1	134.62	0	0.00	139.00	1.1	2,818	0.04%
2021/08/17	0	137.00	0	0.00	134.50	0	2,825	0.00%
2021/08/16	1	138.00	1	137.00	137.00	0	2,824	0.00%
2021/08/13	0.1	146.43	2	147.50	145.00	-1.9	2,808	-0.07%
2021/08/12	0	149.50	0	150.00	149.00	0	2,815	0.00%
2021/08/10	11	149.86	0	0.00	149.50	11	2,907	0.38%
2021/08/06	0	148.25	4	146.75	147.50	-4	2,976	-0.13%
2021/08/05	2	150.51	1.3	150.85	151.00	0.7	3,032	0.02%
2021/08/04	4	155.88	0	0.00	154.00	4	3,051	0.13%
2021/08/03	2	159.00	0	0.00	158.00	2	3,070	0.07%
2021/08/02	2	159.50	1.4	158.36	162.00	0.6	3,066	0.02%
2021/07/30	1	162.50	1	160.50	159.00	0	3,107	0.00%
2021/07/29	0	159.50	0	0.00	160.00	0	3,099	0.00%
2021/07/28	1	156.02	0	0.00	159.50	1	3,098	0.03%
2021/07/27	0	164.00	0	0.00	162.00	0	3,094	0.00%
2021/07/26	1	168.00	2	168.75	168.50	-1	3,079	-0.03%
2021/07/23	1	172.00	0	0.00	172.00	1	3,061	0.03%
2021/07/22	1	167.50	1	167.50	167.50	0	2,967	0.00%
2021/07/21	1	167.96	2	166.75	165.50	-1	2,942	-0.03%
2021/07/20	1.3	171.96	9.1	171.41	172.00	-7.8	2,923	-0.27%
2021/07/19	0	0.00	3	171.33	174.50	-3	2,909	-0.10%
2021/07/16	1	170.00	1.1	171.00	171.50	-0.1	2,876	0.00%
2021/07/14	0	0.00	0.3	157.50	158.50	-0.3	2,825	-0.01%
2021/07/13	0.1	158.96	1	156.50	157.00	-0.9	2,809	-0.03%
2021/07/12	1	159.51	0	0.00	157.00	1	2,790	0.04%
2021/07/09	4	169.75	10	172.00	167.50	-6	2,731	-0.22%
2021/07/08	16.3	173.76	3	172.33	173.00	13.3	2,713	0.49%
2021/07/07	3	174.13	6.4	172.58	173.00	-3.4	2,563	-0.13%
2021/07/06	1	162.50	1	160.51	161.00	0	2,402	0.00%
2021/07/05	2	157.25	2	159.25	159.00	0	2,388	0.00%
2021/07/02	7	156.57	13	160.31	154.00	-6	2,354	-0.25%
2021/07/01	11	155.64	5.1	155.56	161.00	5.9	2,234	0.26%
2021/06/30	0	0.00	2	146.75	146.50	-2	2,133	-0.09%
2021/06/29	2.1	142.54	1	142.50	142.00	1.1	2,133	0.05%
2021/06/28	4.3	144.35	1	142.50	144.00	3.3	2,137	0.15%
2021/06/25	0	0.00	3	150.00	149.00	-3	2,112	-0.14%
2021/06/23	0.2	150.00	9	149.00	149.00	-8.8	2,097	-0.42%
2021/06/22	2	155.00	2	155.50	153.00	0	2,074	0.00%
2021/06/21	35	155.83	20.3	155.49	155.50	14.7	2,029	0.72%
2021/06/18	1	146.50	0	0.00	148.00	1	1,959	0.05%
2021/06/17	1.1	148.52	0	0.00	147.00	1.1	1,966	0.05%
2021/06/16	0.1	149.50	0	0.00	147.50	0.1	1,973	0.00%
2021/06/15	0.1	148.85	0	0.00	149.50	0.1	1,952	0.01%
2021/06/11	1.1	141.57	3	143.33	141.50	-2	1,939	-0.10%
2021/06/10	1	141.50	0	0.00	142.50	1	1,975	0.05%
2021/06/09	1.1	142.64	0	0.00	142.50	1.1	2,015	0.05%
2021/06/08	3	147.00	3	145.00	143.50	0	2,087	0.00%
2021/06/07	0	0.00	11	145.14	142.00	-11	2,122	-0.52%
2021/06/04	13	143.89	4.5	148.26	146.00	8.5	2,092	0.41%
2021/06/02	1	139.50	2	141.25	140.50	-1	2,060	-0.05%
2021/06/01	5.2	139.38	1.2	140.71	141.50	4	2,062	0.20%
2021/05/31	1	139.50	3	139.86	142.50	-2	2,056	-0.10%
2021/05/28	0	0.00	1.1	132.70	132.50	-1.1	2,043	-0.05%
2021/05/27	3	132.17	1	132.50	132.50	2	2,055	0.10%
2021/05/26	0.1	126.50	1	127.00	127.50	-1	2,106	-0.05%
2021/05/25	0.1	127.97	0	0.00	124.00	0.1	2,164	0.00%
2021/05/24	1	129.99	2	127.50	129.50	-1	2,166	-0.05%
2021/05/21	1	128.50	1	129.00	127.50	0	2,256	0.00%
2021/05/20	1	122.05	1	123.00	123.50	0	2,328	0.00%
2021/05/19	4	128.63	2	127.00	127.00	2	2,346	0.09%
2021/05/18	3	116.67	7	114.71	123.00	-4	2,331	-0.17%
2021/05/17	5.1	113.71	3	115.33	112.00	2	2,301	0.09%
2021/05/14	1.1	129.11	1	125.00	124.00	0.1	2,246	0.00%
2021/05/13	1	125.00	2	126.50	128.00	-1	2,225	-0.04%
2021/05/12	1.6	126.03	0.1	127.44	126.00	1.5	2,162	0.07%
2021/05/11	7.1	145.17	3	144.48	140.00	4.1	2,123	0.19%
2021/05/10	1.1	155.95	1	155.00	155.50	0.1	2,102	0.00%
2021/05/07	2.2	152.02	1	151.00	152.50	1.2	2,161	0.05%
2021/05/05	0	174.00	0	171.50	170.50	0	2,150	0.00%
2021/05/04	0	169.00	0	0.00	169.50	0	2,152	0.00%
2021/05/03	0	179.00	0	0.00	174.00	0	2,147	0.00%
2021/04/29	0	188.50	0	0.00	187.00	0	2,135	0.00%
2021/04/28	0.8	191.00	0	0.00	190.00	0.8	2,148	0.04%
2021/04/26	0	190.33	1	187.00	187.00	-1	2,192	-0.05%
2021/04/23	0	195.00	0	0.00	191.00	0	2,190	0.00%
2021/04/22	2	201.26	1	206.49	195.00	1	2,186	0.05%
2021/04/21	3	199.54	1	201.00	204.00	2	2,168	0.09%
2021/04/20	1	201.99	0	0.00	198.50	1	2,165	0.05%
2021/04/19	0	195.62	5.2	196.29	198.00	-5.1	2,182	-0.24%
2021/04/16	2	194.01	2	196.00	192.00	0	2,188	0.00%
2021/04/15	1	193.00	1	193.50	193.50	0	2,227	0.00%
2021/04/14	6.2	192.15	3	195.50	189.00	3.2	2,229	0.14%
2021/04/13	1.3	189.20	3	186.83	185.00	-1.8	2,169	-0.08%
2021/04/12	23	193.07	0	0.00	183.00	23	2,169	1.06%
2021/04/09	2.3	192.00	8	191.75	190.00	-5.8	2,161	-0.27%
2021/04/08	8	189.38	6	186.09	191.50	2	2,151	0.09%
2021/04/07	1	183.50	1	182.00	183.50	0	2,129	0.00%
2021/04/06	0	0.00	0.1	183.50	184.50	-0.1	2,136	0.00%
2021/04/01	5	184.40	1	184.00	181.50	4	2,140	0.19%
2021/03/30	0	0.00	1	181.00	179.50	-1	2,139	-0.05%
2021/03/29	0	177.83	1.1	177.52	176.50	-1	2,183	-0.05%
2021/03/26	1	179.00	0	0.00	179.50	1	2,205	0.05%
2021/03/25	0	177.50	0	0.00	175.50	0	2,206	0.00%
2021/03/23	1	176.50	1	178.50	176.00	0	2,279	0.00%
2021/03/22	4	178.01	2	178.50	177.50	2	2,318	0.09%
2021/03/19	4.3	179.41	0	0.00	176.00	4.3	2,337	0.18%
2021/03/18	4	183.00	2	182.00	181.00	2	2,324	0.09%
2021/03/17	8	184.88	2	187.00	183.50	6	2,339	0.26%
2021/03/16	7	186.07	7	187.57	188.00	0	2,358	0.00%
2021/03/15	2.1	184.02	2.1	186.19	186.00	0	2,349	0.00%
2021/03/12	4	171.89	13	174.73	180.50	-9	2,342	-0.38%
2021/03/11	12	169.25	3	166.83	170.50	9	2,341	0.38%
2021/03/10	10	167.10	10	165.75	168.00	0	2,401	0.00%
2021/03/09	6	164.75	15	164.63	168.50	-9	2,474	-0.36%
2021/03/08	25	169.86	10	168.25	161.00	15	2,457	0.61%
2021/03/05	11	165.00	3	166.33	167.00	8	2,425	0.33%
2021/03/03	6	165.00	7.1	159.17	164.00	-1.1	2,577	-0.04%
2021/03/02	2	159.50	7	164.00	159.00	-5	2,553	-0.20%
2021/02/26	12	160.00	6	161.08	159.50	6	2,542	0.24%
2021/02/25	2.5	154.20	13.5	154.57	157.50	-11	2,526	-0.44%
2021/02/24	11	150.59	0	0.00	146.00	11	2,487	0.44%
2021/02/23	11.1	151.20	4	153.50	147.50	7.1	2,537	0.28%
2021/02/22	2	145.75	12	148.33	148.00	-10	2,561	-0.39%
2021/02/19	2	136.00	6	136.58	138.00	-4	2,597	-0.15%
2021/02/18	2.1	131.86	0	0.00	132.50	2.1	2,597	0.08%
2021/02/17	0	0.00	1	127.00	130.00	-1	2,620	-0.04%
2021/02/04	0	0.00	1	116.50	117.50	-1	2,651	-0.04%
2021/02/02	0.1	116.00	0	0.00	115.00	0.1	2,783	0.00%
2021/02/01	1	112.00	0	0.00	117.00	1	2,802	0.04%
2021/01/29	5	117.30	0	0.00	114.00	5	2,785	0.18%
2021/01/28	0	0.00	1	117.00	124.00	-1	2,710	-0.04%
2021/01/26	1.2	112.26	0	0.00	111.00	1.2	2,659	0.04%
2021/01/20	9	122.44	0	0.00	119.50	9	2,588	0.35%
2021/01/19	6	128.50	4	129.50	128.00	2	2,541	0.08%
2021/01/18	1	126.50	7	128.36	128.00	-6	2,527	-0.24%
2021/01/15	10	131.00	0	0.00	129.50	10	2,510	0.40%
2021/01/14	0	0.00	1	134.50	134.00	-1	2,493	-0.04%
2021/01/08	1	136.50	12	139.54	140.50	-11	2,398	-0.46%
2021/01/07	0	0.00	1	133.50	133.00	-1	2,343	-0.04%
2021/01/06	1	129.00	3	129.33	130.50	-2	2,315	-0.09%
2021/01/05	0	0.00	1	129.50	129.00	-1	2,298	-0.04%
2021/01/04	1	123.00	0	0.00	124.00	1	2,281	0.04%
2020/12/31	1	127.00	0	0.00	127.00	1	2,264	0.04%
2020/12/30	0	0.00	1	129.50	129.50	-1	2,255	-0.04%
2020/12/29	10	129.00	0	0.00	128.00	10	2,254	0.44%
2020/12/25	1	128.50	0	0.00	128.00	1	2,229	0.04%
2020/12/24	1	132.00	1	132.50	130.00	0	2,211	0.00%
2020/12/23	2	128.75	1	127.00	130.00	1	2,192	0.05%
2020/12/22	1	135.50	6	131.00	131.00	-5	2,134	-0.23%
2020/12/21	0	0.00	1	136.00	136.00	-1	2,103	-0.05%
2020/12/18	1	138.50	0	0.00	138.00	1	2,091	0.05%
2020/12/17	1	142.00	0	0.00	139.00	1	2,067	0.05%
2020/12/15	0	0.00	2	140.75	137.00	-2	1,951	-0.10%
2020/12/11	3	137.17	2	137.00	137.00	1	1,910	0.05%
2020/12/10	1	138.02	0	0.00	138.00	1	1,874	0.06%
2020/12/09	0.1	136.50	0	0.00	137.50	0.1	1,817	0.00%
2020/12/08	0.1	132.00	0	0.00	132.50	0.1	1,777	0.01%
2020/12/07	0.2	134.84	0	0.00	134.50	0.2	1,726	0.01%
2020/12/04	0	0.00	1	143.00	139.50	-1	1,635	-0.06%
2020/12/03	1	139.00	3	140.83	141.00	-2	1,493	-0.13%
2020/12/02	3	132.33	1	134.00	132.00	2	1,391	0.14%
2020/12/01	4	128.75	5	126.00	129.50	-1	1,356	-0.07%
2020/11/30	8	133.31	1	131.00	131.50	7	1,315	0.53%
2020/11/27	2	126.75	3	125.33	129.00	-1	1,192	-0.08%
2020/11/26	3	118.17	0	0.00	117.50	3	1,078	0.28%
2020/11/25	1	116.00	1.2	117.25	117.00	-0.2	1,051	-0.02%
2020/11/24	0	0.00	1	115.50	115.50	-1	1,007	-0.10%
2020/11/20	3	118.50	13	120.85	118.00	-10	900	-1.11%
2020/11/19	4	116.75	4	118.75	122.00	0	826	0.00%
2020/11/18	2	114.75	3	115.33	115.50	-1	691	-0.14%
2020/11/13	4.2	100.36	5	98.00	99.80	-0.8	481	-0.17%
2020/11/12	1	94.90	3	94.53	95.40	-2	430	-0.46%
2020/11/11	3	93.47	11	94.56	95.50	-8	397	-2.01%
2020/11/10	24	90.86	1	93.50	89.40	23	331	6.94%
2020/11/06	0	0.00	1	77.50	77.70	-1	231	-0.43%
2020/11/05	0	76.25	0	0.00	76.40	0	234	0.00%
2020/10/27	0	0.00	1	75.80	76.00	-1	242	-0.41%
2020/10/21	0	0.00	1	76.00	76.20	-1	276	-0.36%
2020/10/16	30	75.18	4	75.30	74.80	26	295	8.80%
2020/10/15	2	76.20	0	0.00	75.50	2	298	0.67%
2020/10/07	1	76.60	1	76.70	76.90	0	320	0.00%
2020/10/06	1	78.00	1	77.20	77.00	0	324	0.00%
2020/09/28	1	74.00	0	0.00	74.30	1	339	0.29%
2020/09/24	1	73.80	0	0.00	74.00	1	355	0.28%
2020/09/21	1	77.00	1	77.80	76.70	0	365	0.00%
2020/09/18	2	77.35	1	77.80	77.30	1	374	0.27%
2020/09/16	4	74.65	0	0.00	75.30	4	377	1.06%
2020/09/08	2	73.50	0	0.00	73.60	2	415	0.48%
2020/09/07	2	73.80	0	0.00	73.80	2	435	0.46%
2020/09/04	0	0.00	1	72.90	72.80	-1	458	-0.22%
2020/08/25	1	72.60	0	0.00	72.60	1	636	0.16%
2020/08/11	0	0.00	1	74.80	74.30	-1	722	-0.14%
2020/08/07	15	71.70	0	0.00	71.70	15	718	2.09%
2020/08/06	0	0.00	0	71.20	70.70	0	716	0.00%
2020/08/05	0	0.00	1	71.50	71.00	-1	720	-0.14%
2020/08/03	16	71.56	0	0.00	70.30	16	734	2.18%
2020/07/24	2	75.90	0	0.00	74.60	2	740	0.27%
2020/07/23	1	75.70	0	0.00	75.90	1	742	0.13%
2020/07/20	2	79.25	0	0.00	79.20	2	726	0.28%
2020/07/16	0	0.00	1	81.10	80.50	-1	722	-0.14%
2020/07/14	0	0.00	1	80.90	81.00	-1	722	-0.14%
2020/07/13	0	0.00	3	80.80	80.30	-3	716	-0.42%
2020/07/08	0	0.00	1	80.40	80.50	-1	709	-0.14%
2020/07/07	0	0.00	2	80.50	80.40	-2	708	-0.28%
2020/07/06	4	81.70	2	80.75	81.40	2	704	0.28%
2020/07/03	1	79.50	0	0.00	79.50	1	694	0.14%
2020/07/02	1	79.80	1	80.10	79.80	0	695	0.00%
2020/06/24	0	81.20	5	80.32	81.20	-5	713	-0.70%
2020/06/22	2	78.80	4	79.50	78.70	-2	703	-0.28%
2020/06/18	1	78.70	0	0.00	78.80	1	695	0.14%
2020/06/17	1	79.50	0	0.00	79.20	1	692	0.14%
2020/06/16	1	80.20	0	0.00	79.70	1	693	0.14%
2020/06/15	1	81.20	0	0.00	80.00	1	701	0.14%
2020/06/12	0	0.00	2	78.10	80.60	-2	700	-0.29%
2020/06/11	1	81.70	4	82.53	81.00	-3	688	-0.44%
2020/06/10	10	84.60	0	0.00	84.40	10	670	1.49%
2020/06/09	3	85.20	0	0.00	85.40	3	669	0.45%
2020/06/08	1	83.40	3	85.40	85.90	-2	644	-0.31%
2020/06/05	8	81.68	0	0.00	81.70	8	608	1.32%
2020/06/04	6	78.80	1	78.90	78.90	5	578	0.86%
2020/06/03	4	76.70	0	0.00	77.50	4	568	0.70%
2020/06/01	7	74.34	0	0.00	74.50	7	543	1.29%
2020/05/28	4	73.95	3	73.37	73.10	1	530	0.19%
2020/05/27	1	73.90	0	0.00	72.90	1	518	0.19%
2020/05/26	1	72.70	1	73.40	72.60	0	508	0.00%
2020/05/22	7	68.34	0	0.00	68.00	7	446	1.57%
2020/05/20	1	67.70	0	0.00	67.70	1	445	0.22%
2020/05/19	169	68.71	0	0.00	68.20	169	446	37.88%	大買/鉅額交易
2020/05/18	16	66.61	0	0.00	67.00	16	434	3.68%
2020/05/12	0	0.00	7	67.20	67.40	-7	437	-1.60%
2020/05/08	0	0.00	15	66.31	66.40	-15	438	-3.42%
2020/05/04	0	0.00	35	65.86	66.60	-35	442	-7.90%
2020/04/29	0	0.00	164	65.24	65.20	-164	440	-37.22%	大賣/鉅額交易
2020/04/06	0	60.90	0	0.00	60.00	0	414	0.00%
2020/04/01	0	62.50	1	61.10	61.00	-1	411	-0.24%
2020/03/31	8	63.90	0	0.00	63.90	8	397	2.01%
2020/03/23	2	50.50	2	51.05	51.00	0	346	0.00%
2020/03/20	0	0.00	12	51.30	53.10	-12	344	-3.48%
2020/03/19	12	49.60	4	51.25	49.70	8	338	2.37%
2020/03/18	4	55.63	3	56.13	54.60	1	325	0.31%
2020/03/17	2	57.75	1	57.50	57.30	1	321	0.31%
2020/03/16	3	62.60	0	0.00	60.70	3	319	0.94%
2020/02/26	2	67.90	0	0.00	68.40	2	282	0.71%
2020/02/24	1	68.00	2	68.05	68.10	-1	286	-0.35%
2020/02/20	1	68.30	0	0.00	68.30	1	294	0.34%
2020/02/18	2	68.35	0	0.00	68.20	2	301	0.66%
2020/02/04	0	68.90	3	68.80	68.10	-3	321	-0.93%
2020/02/03	7	66.05	0	0.00	66.80	7	315	2.22%
2020/01/31	1	70.10	0	0.00	70.40	1	302	0.33%
2019/12/30	1	79.30	2	79.00	79.50	-1	284	-0.35%
2019/12/20	2	80.50	1	80.50	80.00	1	281	0.36%
2019/12/19	0	0.00	1	80.10	80.30	-1	279	-0.36%
2019/12/17	1	79.40	0	0.00	79.90	1	281	0.35%
2019/12/16	0	0.00	1	79.60	79.60	-1	281	-0.36%
2019/12/11	4	81.00	0	0.00	80.60	4	272	1.47%
2019/11/29	1	81.80	0	0.00	81.80	1	266	0.38%
2019/11/20	0	0.00	1	82.00	82.40	-1	238	-0.42%
2019/11/19	1	80.90	1	81.60	81.10	0	229	0.00%
2019/11/18	0	0.00	1	81.20	81.00	-1	227	-0.44%
2019/11/14	1	80.10	1	80.90	79.80	0	216	0.00%
2019/11/13	1	79.60	0	0.00	80.10	1	211	0.47%
2019/11/12	1	80.30	1	81.30	80.70	0	206	0.00%
2019/11/08	1	79.10	1	80.60	79.80	0	184	0.00%
2019/10/25	0	0.00	1	76.40	76.20	-1	166	-0.60%
2019/10/24	1	76.00	0	0.00	76.00	1	168	0.59%
2019/10/18	1	75.10	1	75.80	75.80	0	167	0.00%
2019/10/15	0	0.00	1	75.60	75.60	-1	163	-0.61%
2019/10/14	2	75.15	1	75.80	75.20	1	169	0.59%
2019/10/08	0	0.00	1	76.70	76.60	-1	176	-0.57%
2019/10/07	1	76.00	0	0.00	76.30	1	181	0.55%
2019/09/23	0	0.00	1	78.60	78.70	-1	197	-0.51%
2019/09/11	1	77.30	0	0.00	77.00	1	240	0.42%
2019/08/23	1	75.80	0	0.00	75.70	1	253	0.39%
2019/08/19	1	75.80	0	0.00	75.90	1	254	0.39%
2019/08/12	7	77.29	0	0.00	77.10	7	266	2.63%
2019/07/29	0	0.00	1	80.20	80.20	-1	264	-0.38%
2019/07/23	1	79.50	0	0.00	79.40	1	266	0.38%
2019/07/19	0	0.00	1	79.60	79.70	-1	265	-0.38%
2019/07/16	1	80.80	0	0.00	80.70	1	261	0.38%
2019/07/15	2	81.05	3	81.53	81.90	-1	255	-0.39%
2019/07/11	1	79.90	0	0.00	79.90	1	258	0.39%
2019/06/26	1	80.00	0	0.00	78.70	1	313	0.32%
2019/06/14	0	0.00	1	84.20	84.30	-1	309	-0.32%
2019/06/10	2	86.85	0	0.00	87.10	2	306	0.65%
2019/04/26	1	94.00	0	0.00	93.90	1	287	0.35%
2019/04/23	20	94.20	0	0.00	94.90	20	283	7.04%
2019/04/18	2	94.90	0	0.00	93.30	2	282	0.71%
2019/04/17	1	94.20	0	0.00	95.00	1	273	0.37%
2019/04/16	1	93.40	0	0.00	94.60	1	266	0.37%
2019/04/10	1	90.60	0	0.00	90.40	1	243	0.41%
2019/04/01	1	91.00	0	0.00	90.10	1	229	0.44%
2019/03/15	1	84.30	0	0.00	84.10	1	221	0.45%
2019/03/05	1	81.90	0	0.00	81.90	1	251	0.40%
2019/01/09	1	79.00	0	0.00	79.00	1	357	0.28%
2019/01/08	0	0.00	1	78.80	78.50	-1	358	-0.28%
2018/12/13	0	0.00	1	88.20	88.90	-1	374	-0.27%
2018/12/04	1	85.30	0	0.00	85.80	1	411	0.24%
2018/11/28	0	0.00	10	82.75	82.40	-10	397	-2.52%
2018/11/16	0	0.00	10	82.00	82.10	-10	413	-2.42%
2018/09/25	20	81.95	0	0.00	81.50	20	422	4.73%
2018/09/18	0	0.00	4	82.00	83.00	-4	402	-0.99%
2018/09/06	2	76.30	0	0.00	76.10	2	425	0.47%
2018/09/05	2	78.20	0	0.00	77.00	2	431	0.46%
2018/08/28	12	77.60	0	0.00	77.30	12	425	2.82%
2018/08/21	0	0.00	3	79.50	78.50	-3	439	-0.68%
2018/08/01	0	0.00	2	85.70	85.60	-2	465	-0.43%
2018/07/31	0	0.00	1	85.30	86.00	-1	463	-0.22%
2018/07/27	1	87.10	0	0.00	85.20	1	456	0.22%
2018/07/16	10	88.81	0	0.00	88.60	10	442	2.26%
2018/07/13	50	87.92	0	0.00	88.60	50	440	11.36%
2018/07/12	1	88.40	0	0.00	87.30	1	437	0.23%
2018/07/10	0	0.00	1	87.40	86.40	-1	429	-0.23%
2018/07/06	1	85.70	0	0.00	84.60	1	427	0.23%
2018/06/19	6	100.77	6	102.95	100.00	0	350	0.00%
2018/06/13	2	106.50	0	0.00	107.00	2	321	0.62%
2018/06/11	0	0.00	20	108.00	107.50	-20	304	-6.58%
2018/06/08	1	105.50	0	0.00	106.00	1	305	0.33%
2018/05/31	0	0.00	1	104.50	104.50	-1	288	-0.35%
2018/05/30	1	100.00	0	0.00	100.50	1	275	0.36%
2018/05/24	0	0.00	10	100.50	101.00	-10	262	-3.80%
2018/05/23	20	101.50	0	0.00	101.50	20	261	7.66%
2018/05/17	0	0.00	10	105.00	104.50	-10	256	-3.90%
2018/05/03	20	120.00	0	0.00	119.50	20	247	8.08%
2018/04/23	10	127.50	0	0.00	127.00	10	257	3.88%
2018/04/20	10	127.50	0	0.00	127.00	10	264	3.78%
2018/04/16	0	0.00	1	127.50	127.00	-1	271	-0.37%
2018/04/12	1	127.00	0	0.00	127.00	1	287	0.35%
2018/04/03	0	0.00	5	128.00	129.00	-5	286	-1.75%
2018/04/02	20	128.50	0	0.00	128.50	20	286	6.97%
2018/03/28	1	129.50	0	0.00	129.00	1	288	0.35%
2018/03/27	1	128.00	0	0.00	129.00	1	289	0.35%
2018/03/22	0	0.00	8	128.00	127.50	-8	289	-2.76%
2018/03/21	10	128.80	4	128.88	128.50	6	286	2.09%
2018/03/20	1	128.00	0	0.00	127.00	1	283	0.35%
2018/03/19	2	128.00	0	0.00	127.50	2	284	0.70%
2018/02/06	1	128.00	0	0.00	127.00	1	266	0.38%
2018/02/02	0	0.00	5	138.90	139.00	-5	267	-1.87%
2018/01/30	0	0.00	5	136.00	135.50	-5	256	-1.95%
2018/01/24	0	0.00	5	139.50	139.00	-5	256	-1.95%
2018/01/23	1	139.00	0	0.00	138.50	1	262	0.38%
2018/01/16	1	140.00	0	0.00	140.00	1	259	0.39%
2018/01/08	0	0.00	1	139.50	139.00	-1	260	-0.38%