合一 (4743)-永豐金-忠孝券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30(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

合一 (4743)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	0	0.00	0	153.33	153.00	0	2,157	0.00%
2024/04/25	0	0.00	1	153.50	152.50	-1	2,172	-0.05%
2024/04/24	30	154.50	0	0.00	153.50	30	2,194	1.37%
2024/04/23	21	155.00	3	154.50	155.00	18	2,234	0.81%
2024/04/22	5	150.60	4	148.13	149.00	1	2,232	0.04%
2024/04/19	12.4	146.87	3	151.83	145.50	9.4	2,196	0.43%
2024/04/18	5.1	157.20	5	156.70	157.00	0.1	2,122	0.00%
2024/04/17	3.1	159.18	0	0.00	158.00	3.1	2,098	0.15%
2024/04/16	2	159.02	4.1	161.00	159.00	-2.1	2,084	-0.10%
2024/04/15	1.5	166.19	1	166.50	166.00	0.5	2,027	0.03%
2024/04/12	0.1	173.00	0	0.00	172.00	0.1	1,995	0.01%
2024/04/11	3	176.50	3	175.83	175.50	0	1,988	0.00%
2024/04/10	2	176.25	0	0.00	175.00	2	2,051	0.10%
2024/04/09	1	175.50	0	0.00	173.50	1	2,053	0.05%
2024/04/08	1	176.50	0	0.00	174.00	1	2,046	0.05%
2024/04/02	0	0.00	3	173.00	172.50	-3	2,041	-0.15%
2024/04/01	6	176.75	8	177.19	172.50	-2	2,083	-0.10%
2024/03/29	0	173.50	0	0.00	175.50	0	2,047	0.00%
2024/03/28	3	174.67	1	174.00	174.00	2	2,049	0.10%
2024/03/27	3	174.50	0	0.00	174.00	3	2,041	0.15%
2024/03/25	0	0.00	1	173.00	173.00	-1	2,009	-0.05%
2024/03/22	2	175.00	1	173.01	172.50	1	2,007	0.05%
2024/03/21	0	0.00	0	169.00	172.50	0	2,006	0.00%
2024/03/20	1	169.98	1	167.00	167.00	0	2,021	0.00%
2024/03/19	0	165.83	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1	165.00	2	165.75	165.00	-1	2,039	-0.05%
2024/03/14	1	168.00	1	170.00	168.00	0	2,049	0.00%
2024/03/13	0	0.00	2	169.50	167.00	-2	2,040	-0.10%
2024/03/12	1	173.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	1.1	171.91	1	173.50	170.50	0.1	2,075	0.01%
2024/03/08	9	177.05	7	181.79	171.00	2	2,127	0.09%
2024/03/07	4.1	183.25	3	165.00	184.00	1.1	2,013	0.06%
2024/03/06	5	167.80	3	167.50	167.50	2	1,906	0.10%
2024/03/05	6	168.50	8	170.06	168.50	-2	1,922	-0.10%
2024/03/04	0.1	171.42	0	0.00	171.00	0.1	1,918	0.01%
2024/03/01	3	174.00	3	175.00	174.00	0	1,908	0.00%
2024/02/29	0	176.50	0	0.00	176.50	0	1,955	0.00%
2024/02/26	1	181.00	0	0.00	181.00	1	1,996	0.05%
2024/02/23	0	0.00	0.3	176.00	176.50	-0.3	2,029	-0.01%
2024/02/21	0	178.50	0	0.00	177.00	0	2,111	0.00%
2024/02/20	1	177.00	2	177.50	178.00	-1	2,187	-0.05%
2024/02/19	3	178.00	3	177.50	178.00	0	2,289	0.00%
2024/02/16	1	176.50	1	177.00	177.00	0	2,342	0.00%
2024/02/15	0	0.00	3	172.50	173.00	-3	2,486	-0.12%
2024/02/05	4	172.50	3	172.50	172.50	1	2,681	0.04%
2024/02/02	2	175.25	2	175.25	174.00	0	3,394	0.00%
2024/02/01	0	172.00	0	0.00	173.00	0	3,628	0.00%
2024/01/31	0	0.00	1	173.00	173.00	-1	4,077	-0.02%
2024/01/30	3	172.50	3	174.00	172.50	0	4,184	0.00%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/26	0	176.00	0	0.00	176.50	0	4,221	0.00%
2024/01/25	0.2	174.04	0	0.00	174.00	0.2	4,249	0.01%
2024/01/24	0	179.00	0	0.00	176.50	0	4,272	0.00%
2024/01/23	0	179.00	0	0.00	179.50	0	4,318	0.00%
2024/01/22	7	181.50	5	180.00	179.50	2	4,396	0.05%
2024/01/19	5	176.50	4	174.50	175.50	1	4,512	0.02%
2024/01/18	1	171.00	2	170.50	172.50	-1	4,585	-0.02%
2024/01/17	0	173.00	1	176.50	172.50	-1	4,637	-0.02%
2024/01/16	0	180.00	2	177.00	177.50	-2	4,672	-0.04%
2024/01/15	1	180.50	0	0.00	182.50	1	4,718	0.02%
2024/01/09	7	182.00	7	181.71	182.00	0	4,919	0.00%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/04	7	184.86	6	187.14	183.00	1	4,935	0.02%
2024/01/03	4	192.00	7	192.55	192.00	-3	4,867	-0.06%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/27	0	0.00	1	202.00	196.50	-1	4,874	-0.02%
2023/12/26	1	197.00	1.1	194.32	197.00	-0.1	4,828	0.00%
2023/12/21	0	191.50	0	0.00	192.50	0	4,830	0.00%
2023/12/19	0	193.00	1	191.50	191.50	-1	4,825	-0.02%
2023/12/18	7	193.50	7	195.21	193.50	0	4,828	0.00%
2023/12/15	3	196.83	2	196.50	196.50	1	4,818	0.02%
2023/12/14	1	193.00	2	194.50	193.00	-1	4,797	-0.02%
2023/12/13	3	192.51	1	192.50	191.00	2	4,784	0.04%
2023/12/12	3.2	194.29	1	194.50	194.50	2.2	4,793	0.05%
2023/12/11	0	192.00	0	0.00	191.00	0	4,781	0.00%
2023/12/08	0	194.50	0	0.00	193.50	0	4,776	0.00%
2023/12/07	0	195.67	0	0.00	193.50	0	4,768	0.00%
2023/12/06	2	194.25	0	0.00	195.50	2	4,769	0.04%
2023/12/05	9	198.45	7.5	199.67	198.00	1.5	4,730	0.03%
2023/12/04	3	206.67	1	208.00	205.00	2	4,664	0.04%
2023/12/01	0	0.00	0	208.00	205.00	0	4,661	0.00%
2023/11/30	1	209.00	3	205.33	205.00	-2	4,703	-0.04%
2023/11/29	2	206.00	0	208.00	208.00	2	4,676	0.04%
2023/11/28	0	205.00	0	0.00	204.00	0	4,681	0.00%
2023/11/27	4	206.50	3	205.53	204.00	1	4,723	0.02%
2023/11/24	0	204.00	0.1	205.50	205.00	-0.1	4,718	0.00%
2023/11/22	5	209.49	5	206.20	204.50	0	4,667	0.00%
2023/11/21	1	207.45	3	203.85	205.50	-2	4,608	-0.04%
2023/11/17	4	210.59	3	209.50	206.50	1	4,525	0.02%
2023/11/16	0	213.00	0	0.00	211.50	0	4,449	0.00%
2023/11/15	15	215.13	15	214.17	214.00	0	4,358	0.00%
2023/11/14	20.3	212.10	15	215.27	211.50	5.3	4,298	0.12%
2023/11/13	21	218.83	32.2	220.52	218.00	-11.2	4,157	-0.27%
2023/11/10	78	238.57	166.4	242.59	220.50	-88.4	3,987	-2.22%	大賣/
2023/11/09	143.1	228.05	104	228.25	230.50	39.1	3,300	1.18%	大買/大賣/
2023/11/08	418.3	227.54	458.1	226.75	226.50	-39.8	3,149	-1.26%	大買/大賣/
2023/11/07	54	215.78	31.8	215.96	217.50	22.2	2,710	0.82%
2023/11/06	0	0.00	20	192.00	198.00	-20	2,615	-0.76%
2023/11/02	3	193.00	25	192.54	192.00	-22	2,602	-0.85%
2023/11/01	7.2	195.51	7	195.21	195.50	0.2	2,578	0.01%
2023/10/31	51	200.33	47	200.24	196.00	4	2,560	0.16%
2023/10/30	23	200.20	93	198.69	198.00	-70	2,538	-2.76%
2023/10/27	18	201.33	17.2	199.12	203.50	0.8	2,469	0.03%
2023/10/26	117	195.85	32	194.80	197.00	85	2,330	3.65%	大買/
2023/10/25	55	194.86	8	195.00	194.50	47	2,262	2.08%
2023/10/24	27	190.85	25	190.75	189.50	2	2,193	0.09%
2023/10/23	4	191.00	6	190.08	189.00	-2	2,128	-0.09%
2023/10/20	16	185.69	63	189.70	183.50	-47	2,068	-2.27%
2023/10/19	80	191.66	26	190.69	190.50	54	1,999	2.70%
2023/10/18	2	176.25	0	0.00	175.00	2	1,914	0.10%
2023/10/17	4	180.00	4	180.00	180.00	0	1,942	0.00%
2023/10/16	13	180.99	13	176.04	181.50	0	1,970	0.00%
2023/10/06	1	177.00	1	179.00	176.50	0	2,150	0.00%
2023/10/04	0.1	169.06	10	168.45	168.50	-9.9	2,161	-0.46%
2023/10/03	1	172.00	0	0.00	172.00	1	2,159	0.05%
2023/10/02	0.5	175.00	0	0.00	176.50	0.5	2,162	0.02%
2023/09/27	6	177.00	6	173.50	177.00	0	2,192	0.00%
2023/09/26	0.6	175.68	0	0.00	173.50	0.6	2,207	0.03%
2023/09/22	0	0.00	0.1	180.00	176.50	-0.1	2,249	0.00%
2023/09/21	7	176.50	7	176.71	176.50	0	2,291	0.00%
2023/09/19	7	181.00	14	181.46	181.00	-7	2,392	-0.29%
2023/09/15	5	188.00	0	0.00	186.00	5	2,417	0.21%
2023/09/11	5.1	179.51	9	181.00	179.00	-3.9	2,517	-0.15%
2023/09/08	5.5	178.76	0	0.00	179.00	5.5	2,525	0.22%
2023/09/07	3	177.33	2.2	177.61	177.50	0.8	2,525	0.03%
2023/09/06	1.1	179.05	1	181.00	179.00	0.1	2,527	0.00%
2023/09/05	5.3	183.64	3.3	187.45	181.50	2	2,517	0.08%
2023/09/04	0.1	192.00	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	5	197.30	1	199.00	195.00	4	2,466	0.16%
2023/08/31	3	198.00	8	199.38	198.50	-5	2,460	-0.20%
2023/08/30	12	192.29	4	193.63	198.00	8	2,432	0.33%
2023/08/29	3	186.83	0	0.00	188.00	3	2,446	0.12%
2023/08/28	7	182.50	7	179.93	182.50	0	2,446	0.00%
2023/08/24	0.1	182.50	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	0.1	182.50	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	4	183.50	4	186.00	183.50	0	2,514	0.00%
2023/08/18	0	0.00	0.3	185.00	184.00	-0.3	2,517	-0.01%
2023/08/17	0	0.00	1	186.00	186.50	-1	2,536	-0.04%
2023/08/16	0	0.00	1	185.00	186.50	-1	2,565	-0.04%
2023/08/15	4	179.39	0.4	180.50	181.00	3.6	2,577	0.14%
2023/08/14	11.2	175.36	9.2	180.01	175.50	2	2,569	0.08%
2023/08/11	2	182.32	0	0.00	184.50	2	2,529	0.08%
2023/08/10	4	183.50	4	184.00	183.50	0	2,549	0.00%
2023/08/09	0	184.50	1	186.00	184.00	-1	2,603	-0.04%
2023/08/08	1.1	185.32	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	1	189.50	0	0.00	188.00	1	2,748	0.04%
2023/08/04	2	188.75	0.1	188.67	192.00	1.9	2,751	0.07%
2023/08/02	6.1	189.84	4.2	190.64	189.00	1.9	2,769	0.07%
2023/08/01	1	195.00	0.1	195.74	194.50	0.9	2,774	0.03%
2023/07/31	0.3	195.51	0	197.00	194.00	0.2	2,788	0.01%
2023/07/28	1.3	195.65	1	195.00	198.50	0.3	2,811	0.01%
2023/07/26	6.2	200.55	7	203.71	200.50	-0.8	2,866	-0.03%
2023/07/25	1	207.50	5	203.00	206.50	-4	2,920	-0.14%
2023/07/21	8	207.75	6	209.81	205.00	2	3,004	0.07%
2023/07/20	2	209.25	3	209.00	211.00	-1	3,059	-0.03%
2023/07/19	2	208.75	3	208.00	208.00	-1	3,080	-0.03%
2023/07/18	8	203.32	6	205.67	202.50	2	3,198	0.06%
2023/07/17	5	209.60	8	213.81	210.00	-3	3,305	-0.09%
2023/07/14	2	196.27	4	195.88	198.00	-2	3,325	-0.06%
2023/07/13	5.3	195.52	0	0.00	192.50	5.3	3,351	0.16%
2023/07/12	1.2	203.63	0	0.00	202.00	1.2	3,306	0.04%
2023/07/11	3.2	205.77	0	0.00	205.50	3.2	3,376	0.09%
2023/07/10	6	208.33	6.1	208.84	208.00	-0.1	3,550	0.00%
2023/07/06	7.2	206.96	6.3	207.87	206.00	0.9	3,553	0.03%
2023/07/05	3	210.01	2	210.75	209.00	1	3,565	0.03%
2023/07/04	3	213.00	2	211.50	210.00	1	3,591	0.03%
2023/07/03	1.1	212.36	0.2	213.00	212.00	0.9	3,680	0.03%
2023/06/30	1.1	217.02	0	0.00	216.00	1.1	3,717	0.03%
2023/06/29	2	223.00	2.2	222.97	220.00	-0.2	3,780	0.00%
2023/06/28	8	219.19	7.1	216.68	219.50	0.9	3,832	0.02%
2023/06/27	6	218.08	7	222.07	220.00	-1	3,894	-0.03%
2023/06/26	5.2	209.99	4	207.77	209.50	1.2	3,882	0.03%
2023/06/21	8.1	210.17	6	211.33	210.00	2.1	3,958	0.05%
2023/06/19	2.1	217.48	1	217.50	216.00	1.1	4,100	0.03%
2023/06/16	2.2	212.58	4	215.07	216.00	-1.8	4,113	-0.04%
2023/06/15	3.1	229.04	0.1	232.36	230.50	3	4,089	0.07%
2023/06/14	3.3	236.93	2.2	242.73	236.50	1.1	4,092	0.03%
2023/06/13	1.1	240.57	0.2	241.20	240.00	0.8	4,160	0.02%
2023/06/12	0	239.38	0	0.00	241.00	0	4,192	0.00%
2023/06/09	0.1	235.92	0	0.00	239.00	0.1	4,250	0.00%
2023/06/08	2.1	235.85	3	236.00	233.50	-0.9	4,314	-0.02%
2023/06/07	3	242.00	3.3	240.38	240.00	-0.3	4,362	-0.01%
2023/06/06	5	239.50	2	239.50	239.50	3	4,371	0.07%
2023/06/05	0	0.00	3	239.17	236.00	-3	4,402	-0.07%
2023/06/02	11	240.64	17	237.56	239.50	-6	4,415	-0.14%
2023/06/01	0	0.00	0.1	228.50	228.00	-0.1	4,446	0.00%
2023/05/31	2	227.25	0	0.00	230.50	2	4,504	0.04%
2023/05/30	1	225.00	4	224.50	223.00	-3	4,564	-0.07%
2023/05/29	2	222.75	1.6	223.16	224.50	0.4	4,590	0.01%
2023/05/26	1.1	220.45	0	0.00	220.50	1.1	4,667	0.02%
2023/05/25	2.3	226.39	0.2	226.33	225.00	2.2	4,705	0.05%
2023/05/23	0	0.00	4	232.00	232.00	-4	4,877	-0.08%
2023/05/22	1	230.50	1	229.00	228.50	0	5,161	0.00%
2023/05/19	1.1	224.82	2	224.00	223.50	-0.9	5,168	-0.02%
2023/05/18	1	227.00	1	227.50	227.00	0	5,181	0.00%
2023/05/17	13	227.58	4	229.00	229.00	9	5,214	0.17%
2023/05/16	0	226.50	0	0.00	226.00	0	5,274	0.00%
2023/05/15	5	219.00	10	218.00	221.00	-5	5,360	-0.09%
2023/05/12	20.4	226.40	9	225.78	224.00	11.4	5,465	0.21%
2023/05/11	6.2	237.02	6	238.17	237.00	0.2	5,589	0.00%
2023/05/10	0	240.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	0.1	241.47	0	0.00	239.50	0.1	6,013	0.00%
2023/05/08	1	239.53	0	0.00	239.50	1	6,142	0.02%
2023/05/05	4	247.25	0	0.00	245.00	4	6,236	0.06%
2023/05/04	7	247.50	14	247.00	247.00	-7	6,290	-0.11%
2023/05/03	0	246.98	0	0.00	245.50	0	6,438	0.00%
2023/05/02	0	249.67	1	248.52	248.50	-1	6,613	-0.02%
2023/04/28	5.1	246.27	5.2	241.60	241.00	-0.2	6,638	0.00%
2023/04/27	4.5	238.88	3.4	238.60	238.00	1.1	6,675	0.02%
2023/04/26	2.2	236.82	1	238.00	239.50	1.2	6,749	0.02%
2023/04/25	10.4	241.53	10.2	240.37	242.00	0.2	6,763	0.00%
2023/04/24	2	252.00	3.8	251.74	251.00	-1.8	6,839	-0.03%
2023/04/21	14.5	259.55	7.1	260.09	253.00	7.5	6,882	0.11%
2023/04/20	19	276.81	13	276.92	270.50	6	6,820	0.09%
2023/04/19	11	280.78	6.5	281.31	281.00	4.5	6,745	0.07%
2023/04/18	10.2	279.99	1	274.50	278.50	9.2	6,702	0.14%
2023/04/17	3.1	275.51	4	275.00	275.00	-1	6,722	-0.01%
2023/04/14	13	279.99	3.1	274.43	274.50	9.9	6,774	0.15%
2023/04/13	16.1	280.41	13	282.42	279.00	3.1	6,768	0.05%
2023/04/12	3	269.50	11	270.55	270.00	-8	6,699	-0.12%
2023/04/11	2	268.50	1	267.00	267.00	1	6,935	0.01%
2023/04/10	10	268.00	11	273.14	267.50	-1	7,068	-0.01%
2023/04/07	9.1	272.17	9	271.78	272.50	0.1	7,142	0.00%
2023/04/06	13	269.81	1.1	272.02	271.50	11.9	7,293	0.16%
2023/03/31	11	267.73	12.1	271.51	267.00	-1.1	7,420	-0.02%
2023/03/30	16	269.25	19	271.11	270.50	-3	7,521	-0.04%
2023/03/29	3	270.17	10.2	267.59	270.50	-7.2	7,523	-0.10%
2023/03/28	12	261.50	12	270.63	261.50	0	7,530	0.00%
2023/03/27	4	269.87	5	269.50	269.00	-1	7,510	-0.01%
2023/03/24	9	268.61	12.5	267.84	269.00	-3.5	7,561	-0.05%
2023/03/23	6	263.42	6	262.70	261.50	0	7,602	0.00%
2023/03/22	8	258.31	5	259.80	260.50	3	7,652	0.04%
2023/03/21	0	0.00	3	254.83	254.50	-3	7,735	-0.04%
2023/03/17	0	0.00	0	256.00	254.00	0	7,964	0.00%
2023/03/16	8.3	261.33	4	250.50	250.50	4.3	8,051	0.05%
2023/03/15	1	259.00	1	258.00	260.00	0	8,245	0.00%
2023/03/14	11.1	260.06	10.9	254.92	253.50	0.2	8,611	0.00%
2023/03/13	2.1	251.37	3	251.00	256.50	-0.9	8,663	-0.01%
2023/03/10	9.1	260.42	4	260.25	258.50	5.1	8,801	0.06%
2023/03/09	0.1	265.00	0	0.00	264.00	0.1	8,933	0.00%
2023/03/08	3	268.33	3	265.17	264.00	0	9,027	0.00%
2023/03/07	2	266.75	3	268.67	267.00	-1	9,226	-0.01%
2023/03/06	1	269.50	5.7	265.70	269.50	-4.7	9,523	-0.05%
2023/03/03	1	271.42	2	268.01	267.00	-1	9,807	-0.01%
2023/03/02	2	271.00	1.5	272.00	270.50	0.5	10,128	0.00%
2023/03/01	1	262.96	0	0.00	261.00	1	10,406	0.01%
2023/02/24	0.1	260.00	12	261.67	262.00	-11.9	10,537	-0.11%
2023/02/23	0	0.00	1	265.00	266.50	-1	10,644	-0.01%
2023/02/22	14.4	266.95	10	271.05	266.00	4.4	10,847	0.04%
2023/02/21	9.1	277.89	8	280.06	276.00	1.1	10,908	0.01%
2023/02/20	13.6	292.55	20	292.40	280.00	-6.4	10,971	-0.06%
2023/02/17	2	275.75	1	280.00	275.50	1	10,752	0.01%
2023/02/16	6	278.33	4	277.74	276.00	2	10,823	0.02%
2023/02/15	0	271.19	0	275.50	271.50	0	11,086	0.00%
2023/02/14	7.1	275.71	4	277.50	271.00	3.1	11,150	0.03%
2023/02/13	6.3	283.82	10.1	282.02	278.00	-3.7	11,115	-0.03%
2023/02/10	0	0.00	0	287.50	290.00	0	11,131	0.00%
2023/02/09	41.5	287.82	61	286.67	284.00	-19.5	11,049	-0.18%
2023/02/08	53	286.22	81.1	289.03	288.00	-28.1	10,875	-0.26%
2023/02/07	78	270.29	36	269.72	273.00	42	10,684	0.39%
2023/02/06	4	267.13	4	267.52	265.00	0	10,695	0.00%
2023/02/03	12	266.92	3	263.01	263.00	9	10,683	0.08%
2023/02/02	9	264.56	17.3	264.05	264.50	-8.3	10,651	-0.08%
2023/02/01	43	266.86	34.6	267.54	260.50	8.4	10,761	0.08%
2023/01/31	22.1	267.00	16.1	265.95	269.00	6	10,777	0.06%
2023/01/30	11	248.23	3	249.49	250.50	8	10,740	0.07%
2023/01/17	1	243.50	56.1	241.30	244.50	-55.1	10,783	-0.51%
2023/01/16	38	239.74	4	238.25	241.00	34	10,750	0.32%
2023/01/13	25	230.30	5	228.80	232.00	20	10,720	0.19%
2023/01/12	23.6	228.66	13	228.00	226.50	10.6	10,813	0.10%
2023/01/11	3	237.77	2	240.27	237.00	1	10,723	0.01%
2023/01/10	4.1	238.33	3	243.50	238.00	1.1	10,760	0.01%
2023/01/09	1	244.50	1	245.52	245.00	0	10,832	0.00%
2023/01/06	2.1	242.71	2	243.51	241.50	0.1	10,935	0.00%
2023/01/05	3	240.84	2	244.02	240.00	1	11,118	0.01%
2023/01/04	3	241.19	1	242.06	240.00	2	11,199	0.02%
2023/01/03	0	244.50	1	244.50	244.50	-1	11,324	-0.01%
2022/12/30	2.1	247.55	6	247.16	245.50	-3.9	11,476	-0.03%
2022/12/29	17	244.59	13	244.23	243.00	4	11,646	0.03%
2022/12/28	13	265.99	15	263.54	257.00	-2	11,562	-0.02%
2022/12/27	2.4	260.83	1.1	257.55	264.50	1.3	11,544	0.01%
2022/12/26	20	264.27	15	262.94	258.00	5	11,625	0.04%
2022/12/23	79	262.08	78	261.97	259.50	1	11,716	0.01%
2022/12/22	6	253.67	7.1	258.38	262.50	-1.1	11,692	-0.01%
2022/12/21	6	242.41	8	241.07	239.00	-2	11,701	-0.02%
2022/12/20	8	241.62	14	242.75	236.50	-6	11,919	-0.05%
2022/12/19	4.1	243.82	6	242.00	241.50	-1.9	12,043	-0.02%
2022/12/16	7.1	244.86	10	247.15	243.00	-2.9	12,263	-0.02%
2022/12/15	8.6	252.91	3	249.17	247.00	5.6	12,360	0.05%
2022/12/14	6	251.33	8	253.13	259.00	-2	12,351	-0.02%
2022/12/13	4	262.99	1	261.51	253.50	3	12,268	0.02%
2022/12/12	4	256.63	5	257.21	257.00	-1	12,371	-0.01%
2022/12/09	3	261.51	52	260.07	260.00	-49	12,416	-0.39%
2022/12/08	8	268.94	5	269.20	267.00	3	12,636	0.02%
2022/12/07	7	272.07	9.1	273.91	275.00	-2.1	12,518	-0.02%
2022/12/06	23	286.26	25	297.76	279.00	-2	12,241	-0.02%
2022/12/05	12	296.42	9	295.33	297.00	3	11,852	0.03%
2022/12/02	22	297.34	52	296.12	294.50	-30	11,746	-0.26%
2022/12/01	15	290.13	11	291.91	291.50	4	11,544	0.03%
2022/11/30	8	287.50	7	288.50	286.00	1	11,421	0.01%
2022/11/29	20	287.65	30	292.40	287.00	-10	11,327	-0.09%
2022/11/28	99	294.64	35	291.73	295.00	64	11,112	0.58%
2022/11/25	25	291.62	58	292.15	281.00	-33	10,804	-0.31%
2022/11/24	114	289.15	109	290.66	290.00	5	10,449	0.05%	大買/大賣/
2022/11/23	39	275.99	23.4	280.16	289.50	15.6	10,134	0.15%
2022/11/22	6.1	265.25	5	268.10	263.50	1.1	9,856	0.01%
2022/11/21	9.1	275.66	14	274.36	272.00	-5	9,850	-0.05%
2022/11/18	26	268.54	16.1	268.38	275.00	9.9	10,149	0.10%
2022/11/17	5	261.30	5	259.21	259.00	0	10,200	0.00%
2022/11/16	1	255.50	3	254.67	256.50	-2	10,018	-0.02%
2022/11/15	5	252.10	3	249.33	249.50	2	9,875	0.02%
2022/11/14	19	249.47	2	254.00	250.00	17	9,882	0.17%
2022/11/11	15.1	256.07	11.1	257.87	252.50	4	9,777	0.04%
2022/11/10	15	247.53	12	245.67	243.00	3	9,480	0.03%
2022/11/09	3	243.67	6	244.17	243.50	-3	9,408	-0.03%
2022/11/08	5	246.30	2	245.50	243.00	3	9,350	0.03%
2022/11/07	2	244.75	5	248.78	246.00	-3	9,252	-0.03%
2022/11/04	6	248.08	8	248.19	247.50	-2	9,160	-0.02%
2022/11/03	5	244.00	8	243.94	246.00	-3	9,077	-0.03%
2022/11/02	24	241.17	29	240.66	242.00	-5	8,948	-0.06%
2022/11/01	7	238.29	9	237.66	239.50	-2	8,813	-0.02%
2022/10/31	3.4	230.11	1	225.09	228.00	2.4	8,684	0.03%
2022/10/28	22.6	227.83	20	228.00	223.50	2.6	8,605	0.03%
2022/10/27	5	219.10	3	211.43	232.00	2	8,456	0.02%
2022/10/26	5.3	205.12	4	207.26	211.00	1.3	8,310	0.02%
2022/10/25	6	212.00	4	213.88	210.50	2	8,172	0.02%
2022/10/24	1	218.50	1	221.00	216.00	0	8,071	0.00%
2022/10/21	11	219.23	9	220.06	215.00	2	8,033	0.03%
2022/10/20	12	221.71	12	222.26	227.50	0	7,981	0.00%
2022/10/19	18	236.47	8	234.31	231.50	10	7,930	0.13%
2022/10/18	7	239.07	9	241.67	235.00	-2	8,021	-0.02%
2022/10/17	21	234.21	13	234.54	239.00	8	7,948	0.10%
2022/10/14	7	241.14	8	244.94	243.50	-1	7,828	-0.01%
2022/10/13	20	239.15	34	245.15	234.50	-14	7,680	-0.18%
2022/10/12	17	249.32	9.3	249.03	252.00	7.7	7,490	0.10%
2022/10/11	21	251.10	25	251.08	244.50	-4	7,338	-0.05%
2022/10/07	27	262.06	24	260.44	257.00	3	7,142	0.04%
2022/10/06	24	257.44	14	258.64	259.50	10	6,921	0.14%
2022/10/05	11	244.03	7	241.09	245.50	4	6,664	0.06%
2022/10/04	9	238.83	10	240.64	240.00	-1	6,523	-0.02%
2022/10/03	30	246.04	32	243.59	233.50	-2	6,429	-0.03%
2022/09/30	46	245.39	46.3	242.73	252.50	-0.3	6,262	0.00%
2022/09/29	9	245.05	39.1	236.41	248.50	-30.1	6,058	-0.50%
2022/09/28	59.2	232.67	24	234.23	226.00	35.2	6,101	0.58%
2022/09/27	23.1	237.59	19	237.38	242.50	4.1	5,982	0.07%
2022/09/26	34	254.91	49	260.39	245.50	-15	5,789	-0.26%
2022/09/23	56	264.14	59.6	262.76	267.00	-3.6	5,652	-0.06%
2022/09/22	110	256.80	133	256.05	259.50	-23	5,536	-0.42%	大買/大賣/
2022/09/21	67	254.37	43	259.26	256.00	24	5,413	0.44%
2022/09/20	37	258.62	16.1	260.30	260.00	20.9	5,457	0.38%
2022/09/19	24.1	259.26	22	260.11	260.50	2.1	5,550	0.04%
2022/09/16	5.1	274.99	5	273.70	271.50	0.1	5,538	0.00%
2022/09/15	37	289.58	36	292.18	272.50	1	5,476	0.02%
2022/09/12	0	0.00	2	291.50	291.50	-2	5,613	-0.04%
2022/09/07	0	0.00	21	264.83	278.00	-21	5,901	-0.36%
2022/09/06	21	262.55	21.1	267.94	268.50	-0.1	6,023	0.00%
2022/09/05	0	0.00	1.2	277.67	277.50	-1.2	5,984	-0.02%
2022/09/02	21	290.00	0	0.00	290.00	21	6,020	0.35%
2022/09/01	0	0.00	1	299.50	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	2	300.00	296.00	-2	6,113	-0.03%
2022/08/30	0	0.00	1.2	278.42	283.50	-1.2	6,091	-0.02%
2022/08/29	2.2	282.95	0.1	284.20	284.00	2.1	6,049	0.03%
2022/08/26	1.3	280.52	13.1	282.40	284.00	-11.8	6,011	-0.20%
2022/08/25	61	255.16	85.6	251.91	260.00	-24.6	5,879	-0.42%
2022/08/24	15	239.24	32.5	238.49	242.50	-17.5	5,411	-0.32%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/19	22	181.32	30	176.83	182.50	-8	5,540	-0.14%
2022/08/18	21	172.05	36	172.39	172.50	-15	5,483	-0.27%
2022/08/17	28	170.32	7	171.71	170.00	21	5,480	0.38%
2022/08/16	24	172.69	14	173.57	172.00	10	5,474	0.18%
2022/08/15	0	172.00	18	172.94	173.50	-18	5,445	-0.33%
2022/08/12	17	171.91	31	172.52	171.00	-14	5,465	-0.26%
2022/08/11	7	170.29	3.1	171.29	169.50	3.9	5,443	0.07%
2022/08/10	30	169.73	7	172.14	169.00	23	5,476	0.42%
2022/08/09	3	170.00	4.2	170.98	170.50	-1.2	5,486	-0.02%
2022/08/08	8	169.69	0	0.00	171.00	8	5,499	0.15%
2022/08/05	0	0.00	23	172.22	175.50	-23	5,508	-0.42%
2022/08/04	34	169.59	11	169.86	170.50	23	5,515	0.42%
2022/08/03	0	0.00	2.2	170.09	171.00	-2.2	5,501	-0.04%
2022/08/02	0.1	174.01	0	0.00	174.50	0.1	5,476	0.00%
2022/08/01	3	183.50	1	188.00	183.50	2	5,417	0.04%
2022/07/29	4	188.88	5	189.80	188.50	-1	5,399	-0.02%
2022/07/28	20.3	188.95	21	187.43	189.00	-0.7	5,378	-0.01%
2022/07/27	17	185.71	18	186.53	186.00	-1	5,356	-0.02%
2022/07/26	25	186.88	25	192.80	186.00	0	5,374	0.00%
2022/07/25	2	194.50	5	192.20	191.50	-3	5,264	-0.06%
2022/07/22	2	186.00	1	183.00	186.00	1	5,086	0.02%
2022/07/21	5	177.40	5	179.00	183.00	0	5,044	0.00%
2022/07/20	1	176.50	10	173.70	175.00	-9	5,017	-0.18%
2022/07/19	2	173.75	1	174.50	172.50	1	5,040	0.02%
2022/07/18	5	170.00	35	169.20	170.50	-30	5,130	-0.58%
2022/07/15	45	168.14	13.2	169.98	167.00	31.8	5,191	0.61%
2022/07/14	13	167.69	5	166.40	169.50	8	5,183	0.15%
2022/07/12	2.1	166.74	2	168.50	165.50	0.1	5,165	0.00%
2022/07/06	82.3	178.21	108	179.66	167.00	-25.7	5,043	-0.51%	大賣/
2022/07/05	3	169.17	2	173.50	174.00	1	4,805	0.02%
2022/07/04	3.1	160.29	0	0.00	158.50	3.1	4,743	0.07%
2022/07/01	10	173.65	9.6	176.54	169.00	0.4	4,661	0.01%
2022/06/30	29.1	179.61	4	188.63	175.50	25.1	4,584	0.55%
2022/06/29	9	192.50	5	191.80	194.00	4	4,421	0.09%
2022/06/28	8	193.25	13	192.08	188.50	-5	4,393	-0.11%
2022/06/27	31	202.87	28	205.07	203.00	3	4,263	0.07%
2022/06/24	39	207.05	34	205.81	210.00	5	4,158	0.12%
2022/06/23	3	197.83	4.1	197.29	197.00	-1.1	3,977	-0.03%
2022/06/22	102	200.99	108.1	198.81	197.00	-6.1	3,908	-0.15%	大買/大賣/
2022/06/21	17	199.06	10	198.40	200.00	7	3,759	0.19%
2022/06/20	15.1	196.75	18	197.47	189.50	-2.9	3,582	-0.08%
2022/06/17	31	191.48	31	192.39	194.00	0	3,349	0.00%
2022/06/16	28	192.62	35	192.91	192.00	-7	3,257	-0.21%
2022/06/15	37	183.08	32	183.91	180.50	5	3,170	0.16%
2022/06/14	6	170.08	2	168.00	172.00	4	3,083	0.13%
2022/06/13	3	172.17	2	174.50	172.00	1	3,072	0.03%
2022/06/10	1	184.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	3	180.33	2	179.00	181.00	1	3,000	0.03%
2022/06/08	1	173.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	6.1	171.84	2	172.50	171.50	4.1	2,923	0.14%
2022/06/06	14	175.00	12	179.75	175.00	2	2,920	0.07%
2022/06/02	10.1	181.61	10	183.10	181.00	0.1	2,907	0.00%
2022/06/01	19	184.47	18	187.83	183.50	1	2,916	0.03%
2022/05/30	3	184.00	3	183.17	184.00	0	2,518	0.00%
2022/05/27	1	184.00	1	182.50	184.00	0	2,481	0.00%
2022/05/26	1	182.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	1	176.00	0	0.00	177.50	1	2,439	0.04%
2022/05/24	5	178.20	0	0.00	176.50	5	2,455	0.20%
2022/05/23	3	180.00	3	180.50	180.00	0	2,449	0.00%
2022/05/20	1	178.00	0	0.00	180.50	1	2,465	0.04%
2022/05/19	0.1	178.50	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	4.2	179.07	0	0.00	181.50	4.2	2,433	0.17%
2022/05/17	4	181.25	0	0.00	180.00	4	2,431	0.16%
2022/05/16	2.1	184.52	2	185.00	184.50	0.1	2,447	0.00%
2022/05/13	3.1	186.19	3	187.17	185.00	0.1	2,439	0.00%
2022/05/11	3	186.83	2	186.50	187.00	1	2,398	0.04%
2022/05/10	4.1	183.80	2	184.50	186.00	2.1	2,394	0.09%
2022/05/09	1	191.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	0	0.00	1	196.50	195.50	-1	2,409	-0.04%
2022/05/05	1	199.00	1	201.00	199.00	0	2,415	0.00%
2022/05/04	1	204.00	0	0.00	201.50	1	2,433	0.04%
2022/05/03	2	202.00	1	204.00	200.50	1	2,428	0.04%
2022/04/29	2	194.50	2	197.50	194.50	0	2,379	0.00%
2022/04/28	2	196.00	2	194.00	196.00	0	2,374	0.00%
2022/04/26	1.1	195.10	1	196.50	196.50	0.1	2,361	0.00%
2022/04/25	1	205.50	0	0.00	199.00	1	2,342	0.04%
2022/04/22	27.1	215.65	24	216.71	207.50	3.1	2,314	0.13%
2022/04/21	5	213.60	5	214.10	216.50	0	2,211	0.00%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	0.1	201.00	0	0.00	198.50	0.1	2,163	0.00%
2022/04/14	1.1	202.55	2	202.00	200.50	-1	2,180	-0.04%
2022/04/13	0.3	201.00	0	0.00	201.00	0.3	2,187	0.01%
2022/04/11	0.2	202.83	0	0.00	201.00	0.2	2,163	0.01%
2022/04/07	1.1	208.52	1	209.00	208.50	0.1	2,188	0.00%
2022/04/06	1.1	209.77	1	206.00	210.00	0.1	2,174	0.00%
2022/04/01	1	211.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2.1	215.83	1	219.00	214.50	1.1	2,174	0.05%
2022/03/30	1	228.00	1	229.50	228.00	0	2,120	0.00%
2022/03/28	0	225.00	1	227.50	223.00	-1	2,013	-0.05%
2022/03/25	1	223.50	1	228.00	223.00	0	2,011	0.00%
2022/03/23	0.1	229.00	0	0.00	227.00	0.1	2,052	0.00%
2022/03/21	1	228.00	2	236.75	226.50	-1	2,063	-0.05%
2022/03/18	1	220.50	1	228.00	228.50	0	2,096	0.00%
2022/03/17	1	211.52	1	213.00	220.50	0	2,031	0.00%
2022/03/16	1.1	196.07	0	0.00	200.50	1.1	2,034	0.05%
2022/03/15	1.1	200.61	4	201.75	200.50	-2.9	2,025	-0.15%
2022/03/14	0.1	210.45	2	210.25	209.50	-1.9	2,071	-0.09%
2022/03/09	1	216.00	0	0.00	212.00	1	2,133	0.05%
2022/03/08	0.3	217.33	0	0.00	214.50	0.3	2,144	0.01%
2022/03/07	2.1	226.09	1.5	226.33	224.50	0.6	2,176	0.03%
2022/03/04	2	241.76	1	241.50	241.00	1	2,213	0.05%
2022/03/03	2	248.00	0	0.00	247.00	2	2,353	0.08%
2022/03/02	1	251.48	3	252.50	252.50	-2	2,472	-0.08%
2022/02/25	2	248.50	2	244.00	247.50	0	2,822	0.00%
2022/02/24	3	242.00	1	252.50	241.50	2	2,928	0.07%
2022/02/23	0	0.00	1	258.00	258.00	-1	2,994	-0.03%
2022/02/22	1	253.50	1	259.00	253.50	0	3,072	0.00%
2022/02/18	0	0.00	2	258.75	259.00	-2	3,190	-0.06%
2022/02/17	4	256.50	11	260.36	255.50	-7	3,189	-0.22%
2022/02/16	0	0.00	7	261.14	259.00	-7	3,164	-0.22%
2022/02/15	1	242.50	1	245.00	242.50	0	3,162	0.00%
2022/02/09	0	0.00	1	258.00	255.00	-1	3,201	-0.03%
2022/02/08	0	0.00	8	255.44	258.00	-8	3,217	-0.25%
2022/02/07	3	242.83	2	235.50	246.00	1	3,244	0.03%
2022/01/25	0.2	231.25	1	232.50	229.50	-0.8	3,372	-0.02%
2022/01/24	1.1	229.45	0	0.00	237.00	1.1	3,368	0.03%
2022/01/21	2.1	243.81	0	0.00	239.50	2.1	3,372	0.06%
2022/01/20	0.1	245.50	0	0.00	245.50	0.1	3,411	0.00%
2022/01/18	11	250.23	10	247.50	248.00	1	3,445	0.03%
2022/01/17	0.1	245.00	0.1	251.50	251.50	0.1	3,479	0.00%
2022/01/14	1.1	243.61	2	245.00	243.50	-0.9	3,475	-0.03%
2022/01/12	1.1	252.36	2	253.00	253.50	-0.9	3,535	-0.03%
2022/01/11	3.1	262.27	1	268.50	258.50	2.1	3,684	0.06%
2022/01/10	2	264.75	0.1	267.00	265.00	1.9	3,884	0.05%
2022/01/07	1	263.00	1.1	262.91	265.00	-0.1	4,036	0.00%
2022/01/06	2.1	272.10	1	277.50	267.00	1.1	4,106	0.03%
2022/01/05	1	276.50	1	280.50	275.50	0	4,098	0.00%
2022/01/04	1	278.00	1	282.00	277.00	0	4,171	0.00%
2022/01/03	3.2	278.55	2	279.50	278.00	1.2	4,169	0.03%
2021/12/30	1	287.50	1	290.50	287.50	0	4,172	0.00%
2021/12/29	1	287.00	8	291.63	287.00	-7	4,166	-0.17%
2021/12/28	1	289.50	0	0.00	287.50	1	4,165	0.02%
2021/12/27	3	281.00	3	287.50	280.50	0	4,155	0.00%
2021/12/23	2	289.50	3.3	286.04	291.00	-1.3	4,139	-0.03%
2021/12/22	4.1	286.24	1	285.50	285.00	3.1	4,134	0.07%
2021/12/21	0.1	280.50	0	0.00	287.00	0.1	4,126	0.00%
2021/12/20	4	288.75	2	291.75	284.00	2	4,100	0.05%
2021/12/17	4	297.00	5	298.60	291.50	-1	4,099	-0.02%
2021/12/16	2.1	287.07	0	0.00	288.50	2.1	4,111	0.05%
2021/12/15	4	288.00	2	289.50	288.50	2	4,132	0.05%
2021/12/14	11.3	288.96	15.1	291.71	285.00	-3.9	4,111	-0.09%
2021/12/13	2.1	302.05	6.1	306.88	301.50	-4	4,023	-0.10%
2021/12/10	7	305.00	1.1	302.00	302.00	5.9	4,003	0.15%
2021/12/09	0	0.00	2	297.75	297.50	-2	3,954	-0.05%
2021/12/08	1	302.00	0	308.50	300.50	1	3,946	0.03%
2021/12/07	6	293.75	8.2	296.51	295.00	-2.2	3,877	-0.06%
2021/12/06	8	297.31	9	297.17	296.50	-1	3,858	-0.03%
2021/12/03	1.1	291.14	0	0.00	291.00	1.1	3,806	0.03%
2021/12/02	3	292.83	2.5	290.23	289.50	0.5	3,796	0.01%
2021/12/01	1	289.00	1	290.50	289.00	0	3,773	0.00%
2021/11/30	2.1	290.60	4.4	283.90	297.50	-2.3	3,724	-0.06%
2021/11/29	16.4	280.85	16.1	294.66	275.50	0.3	3,654	0.01%
2021/11/26	2.3	304.11	4.5	304.33	306.00	-2.3	3,511	-0.06%
2021/11/25	13.2	305.20	15.3	316.00	298.00	-2.2	3,390	-0.06%
2021/11/24	21.7	316.64	18	307.96	326.50	3.6	3,206	0.11%
2021/11/23	11	300.50	10	313.10	297.00	1	3,159	0.03%
2021/11/22	13.1	293.93	12	295.71	299.50	1.1	3,066	0.03%
2021/11/19	7	283.07	5	287.50	283.00	2	2,965	0.07%
2021/11/18	6	267.50	22	273.75	282.50	-16	2,880	-0.56%
2021/11/17	1.2	256.00	0	0.00	257.00	1.2	2,743	0.04%
2021/11/16	2.1	254.19	0	0.00	252.00	2.1	2,732	0.08%
2021/11/15	11	256.05	11	254.45	256.00	0	2,735	0.00%
2021/11/12	0	0.00	4	254.00	256.50	-4	2,734	-0.15%
2021/11/11	0.2	247.00	0	0.00	245.50	0.2	2,711	0.01%
2021/11/10	0	0.00	1	250.00	250.00	-1	2,702	-0.04%
2021/11/09	5	247.80	4	247.26	254.00	1	2,700	0.04%
2021/11/04	0.2	243.25	0	0.00	243.00	0.2	2,653	0.01%
2021/11/03	4.4	253.19	14.2	266.13	250.00	-9.8	2,616	-0.37%
2021/11/02	2.5	274.21	7	273.57	277.50	-4.6	2,491	-0.18%
2021/11/01	3	261.33	10.1	269.92	262.00	-7.1	2,498	-0.28%
2021/10/29	1	265.00	4	264.00	262.00	-3	2,496	-0.12%
2021/10/28	2.7	260.05	14	264.29	269.50	-11.4	2,483	-0.46%
2021/10/27	14.1	250.67	3.1	251.94	245.00	11	2,437	0.45%
2021/10/26	13	263.81	2.5	264.40	262.00	10.5	2,422	0.43%
2021/10/25	0	0.00	1	262.50	266.00	-1	2,451	-0.04%
2021/10/22	3.1	250.72	0	0.00	254.50	3.1	2,448	0.13%
2021/10/21	14.2	253.73	4.5	246.02	255.00	9.7	2,459	0.39%
2021/10/20	2.8	251.20	7.8	253.67	255.00	-5	2,418	-0.21%
2021/10/19	23.1	236.32	21	233.12	239.00	2.1	2,374	0.09%
2021/10/18	28.2	230.41	35.1	219.45	233.00	-7	2,220	-0.31%
2021/10/15	20	201.03	21.2	203.20	214.50	-1.2	2,027	-0.06%
2021/10/14	2.2	196.90	12.2	185.75	197.00	-10	1,915	-0.52%
2021/10/13	3	181.50	0	0.00	179.50	3	1,813	0.17%
2021/10/12	6	182.58	7	181.57	180.50	-1	1,802	-0.06%
2021/10/07	0	0.00	4	169.50	167.50	-4	1,747	-0.23%
2021/10/06	5	168.40	0	0.00	166.00	5	1,734	0.29%
2021/10/05	2	173.00	0	0.00	172.00	2	1,741	0.11%
2021/10/04	0.1	179.00	0	0.00	177.00	0.1	1,739	0.01%
2021/10/01	0	0.00	4	184.75	183.00	-4	1,741	-0.23%
2021/09/30	0	0.00	2	186.00	185.00	-2	1,754	-0.11%
2021/09/29	5.1	185.61	0.1	186.00	185.00	5	1,788	0.28%
2021/09/27	2	190.00	0	0.00	190.00	2	1,844	0.11%
2021/09/24	0	0.00	2	193.25	191.00	-2	1,904	-0.11%
2021/09/23	3.1	193.57	14	193.39	192.50	-11	1,957	-0.56%
2021/09/22	10	185.45	3	187.00	184.50	7	1,946	0.36%
2021/09/16	3.1	184.52	0	0.00	183.50	3.1	1,971	0.16%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/14	1.1	190.68	0.1	187.00	186.00	1.1	1,994	0.05%
2021/09/13	6	190.33	6	191.00	189.50	0	2,017	0.00%
2021/09/10	0.1	191.00	0	0.00	190.00	0.1	2,025	0.00%
2021/09/09	2	189.50	2.1	191.50	191.00	-0.1	2,061	0.00%
2021/09/08	0	0.00	3	194.83	190.50	-3	2,066	-0.15%
2021/09/07	5.1	196.02	8.1	196.99	195.00	-3	2,076	-0.14%
2021/09/06	1.1	195.05	2	195.00	195.00	-0.9	2,096	-0.04%
2021/09/03	1	191.50	2	192.75	191.50	-1	2,220	-0.05%
2021/09/02	1	191.00	5	192.80	191.00	-4	2,325	-0.17%
2021/09/01	4	194.38	7	194.36	193.00	-3	2,442	-0.12%
2021/08/31	18	192.86	21	191.07	193.00	-3	2,441	-0.12%
2021/08/30	6	191.92	6	197.00	191.00	0	2,448	0.00%
2021/08/27	21.1	199.81	17	200.97	195.50	4.1	2,478	0.16%
2021/08/26	6	190.92	8	196.06	198.50	-2	2,377	-0.08%
2021/08/25	2	181.50	0	0.00	180.50	2	2,363	0.08%
2021/08/24	0	0.00	3.1	182.97	182.00	-3.1	2,375	-0.13%
2021/08/23	3.2	182.71	0	0.00	183.00	3.2	2,384	0.14%
2021/08/20	0.3	183.67	23	182.74	183.50	-22.7	2,403	-0.94%
2021/08/18	4.1	191.60	2	189.50	189.00	2.1	2,548	0.08%
2021/08/17	3	195.00	5	195.30	190.00	-2	2,560	-0.08%
2021/08/16	0	0.00	0.1	191.36	190.00	-0.1	2,568	0.00%
2021/08/13	0	0.00	3	197.00	195.00	-3	2,607	-0.12%
2021/08/10	1	188.00	1	191.50	188.00	0	2,732	0.00%
2021/08/09	1.2	194.00	0	0.00	191.00	1.2	2,839	0.04%
2021/08/06	0	0.00	1	202.50	201.00	-1	2,891	-0.03%
2021/08/05	1	201.00	2.1	202.16	200.00	-1.1	2,990	-0.04%
2021/08/04	0.2	198.00	0	0.00	196.00	0.2	3,147	0.01%
2021/08/03	1	196.00	0.1	198.50	198.00	0.9	3,205	0.03%
2021/08/02	2	195.25	0	0.00	195.00	2	3,261	0.06%
2021/07/29	0	0.00	1	185.00	193.00	-1	3,319	-0.03%
2021/07/28	0	0.00	1	181.00	179.50	-1	3,294	-0.03%
2021/07/27	0.2	189.50	0	0.00	185.00	0.2	3,317	0.01%
2021/07/22	2.1	196.74	3	194.50	195.50	-0.9	3,532	-0.03%
2021/07/21	1.2	198.33	0	0.00	197.00	1.2	3,559	0.03%
2021/07/20	3.1	203.50	1	210.00	201.50	2.1	3,588	0.06%
2021/07/19	2	202.75	0	0.00	203.00	2	3,582	0.06%
2021/07/16	1	204.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	0	0.00	3	207.50	206.50	-3	3,641	-0.08%
2021/07/14	3.1	202.31	1.5	201.18	203.50	1.6	3,670	0.04%
2021/07/13	1.1	207.45	0	0.00	203.50	1.1	3,681	0.03%
2021/07/12	0	208.50	1	212.50	209.00	-1	3,690	-0.03%
2021/07/09	2	209.00	0	0.00	207.50	2	3,683	0.05%
2021/07/08	0	0.00	0	212.00	209.00	0	3,712	0.00%
2021/07/07	1	211.00	0	0.00	209.50	1	3,724	0.03%
2021/07/06	0.1	215.00	0	0.00	211.00	0.1	3,739	0.00%
2021/07/05	0.5	228.00	0	0.00	219.00	0.5	3,756	0.01%
2021/07/02	2	228.72	0	0.00	225.00	2	3,753	0.05%
2021/07/01	1	235.00	2	228.75	227.50	-1	3,753	-0.03%
2021/06/30	0	0.00	5	225.30	232.00	-5	3,737	-0.13%
2021/06/29	3	223.00	0	0.00	219.00	3	3,729	0.08%
2021/06/28	2	218.25	1	221.00	221.00	1	3,759	0.03%
2021/06/25	0.1	210.00	2	212.50	211.00	-2	3,815	-0.05%
2021/06/24	1	211.00	1	210.50	210.50	0	3,996	0.00%
2021/06/23	1	209.00	3	209.00	207.50	-2	3,996	-0.05%
2021/06/22	2	206.50	0	0.00	207.00	2	4,001	0.05%
2021/06/21	13	216.65	1	216.50	212.00	12	4,031	0.30%
2021/06/18	0.5	221.00	0.1	223.50	221.00	0.4	4,037	0.01%
2021/06/16	9	219.50	12	219.63	219.50	-3	4,050	-0.07%
2021/06/15	3	220.67	7	219.07	221.50	-4	4,063	-0.10%
2021/06/11	10	229.40	9.1	227.31	222.50	0.9	4,046	0.02%
2021/06/10	6.1	224.97	16	229.63	232.50	-9.9	3,944	-0.25%
2021/06/09	11	214.86	10	215.35	211.50	1	3,939	0.03%
2021/06/08	0	0.00	0	204.50	203.00	0	3,827	0.00%
2021/06/04	1	212.00	0	0.00	206.00	1	3,813	0.03%
2021/06/02	1	209.00	1	206.00	205.00	0	3,770	0.00%
2021/06/01	0	0.00	1	205.00	206.50	-1	3,770	-0.03%
2021/05/31	1	202.50	0	0.00	204.50	1	3,762	0.03%
2021/05/28	1	205.00	1.4	205.50	207.00	-0.4	3,764	-0.01%
2021/05/25	1	202.00	0	0.00	202.50	1	4,135	0.02%
2021/05/20	1	203.50	1	198.50	199.00	0	4,576	0.00%
2021/05/19	0.4	204.02	2	203.50	201.50	-1.6	4,638	-0.03%
2021/05/18	4.4	201.05	4.2	197.59	208.00	0.3	4,650	0.01%
2021/05/17	3	208.67	17	209.68	196.00	-14	4,676	-0.30%
2021/05/14	10	218.50	8.2	224.16	216.50	1.8	4,659	0.04%
2021/05/13	13	222.19	7	226.14	218.00	6	4,622	0.13%
2021/05/12	20	228.83	17	223.71	221.50	3	4,591	0.07%
2021/05/11	1	238.50	8	230.19	225.50	-7	4,442	-0.16%
2021/05/10	6	234.58	0	0.00	229.50	6	4,431	0.14%
2021/05/07	4	219.63	3	224.50	235.00	1	4,396	0.02%
2021/05/06	2	217.75	1	216.50	214.00	1	4,359	0.02%
2021/05/05	1	223.00	1	219.50	219.00	0	4,368	0.00%
2021/05/04	4.1	221.64	7	223.14	220.00	-3	4,385	-0.07%
2021/05/03	1	244.00	6	245.08	232.50	-5	4,357	-0.11%
2021/04/29	1	235.00	4	235.00	236.00	-3	4,298	-0.07%
2021/04/28	3	234.99	3	233.17	225.50	0	4,273	0.00%
2021/04/27	0	0.00	3	220.83	235.00	-3	4,205	-0.07%
2021/04/26	3	214.83	2.1	212.43	214.00	0.9	4,207	0.02%
2021/04/23	3.1	221.29	0	0.00	218.50	3.1	4,268	0.07%
2021/04/22	1.1	231.43	6	229.00	227.00	-4.9	4,327	-0.11%
2021/04/19	6	235.58	1	238.00	234.50	5	4,516	0.11%
2021/04/16	0	0.00	5	242.40	241.50	-5	4,537	-0.11%
2021/04/15	1	242.00	1	243.00	241.00	0	4,547	0.00%
2021/04/14	1.2	249.50	0	0.00	242.00	1.2	4,573	0.03%
2021/04/13	0	0.00	1	255.50	250.00	-1	4,562	-0.02%
2021/04/12	0	0.00	2	256.00	254.00	-2	4,570	-0.04%
2021/04/09	0	0.00	5	253.80	253.00	-5	4,603	-0.11%
2021/04/08	5	252.50	1	256.00	252.00	4	4,658	0.09%
2021/04/07	1	257.50	1	263.00	258.00	0	4,685	0.00%
2021/04/06	4	261.00	2	259.00	259.00	2	4,743	0.04%
2021/04/01	6	270.17	3	272.67	267.00	3	4,772	0.06%
2021/03/31	5	270.01	2	275.50	264.50	3	4,761	0.06%
2021/03/30	7	274.93	7.3	276.45	273.00	-0.3	4,714	-0.01%
2021/03/29	12.3	272.73	15	275.50	277.00	-2.7	4,642	-0.06%
2021/03/26	1	252.50	0	0.00	252.50	1	4,518	0.02%
2021/03/25	2	257.25	3	256.50	250.00	-1	4,553	-0.02%
2021/03/24	3	257.50	5	255.00	253.50	-2	4,589	-0.04%
2021/03/23	0.1	256.00	1	250.00	250.00	-0.9	4,732	-0.02%
2021/03/22	1	250.50	1	247.00	246.50	0	4,817	0.00%
2021/03/19	0.4	253.25	0	0.00	251.50	0.4	4,854	0.01%
2021/03/18	0	0.00	8	258.00	258.00	-8	4,961	-0.16%
2021/03/17	0	0.00	3	259.50	258.00	-3	5,052	-0.06%
2021/03/15	16	272.78	5.1	267.54	262.00	10.9	5,168	0.21%
2021/03/12	1.1	262.09	0.1	264.00	261.00	1.1	5,193	0.02%
2021/03/08	1.1	260.82	0.1	259.85	250.00	1	5,368	0.02%
2021/03/05	0	0.00	1	265.00	265.00	-1	5,415	-0.02%
2021/03/04	1	254.01	0.5	254.00	251.00	0.5	5,745	0.01%
2021/03/03	0	250.00	1	258.50	255.50	-1	5,817	-0.02%
2021/03/02	1	252.57	5.1	257.16	245.00	-4.1	5,826	-0.07%
2021/02/26	3.5	263.43	3	262.33	260.50	0.5	5,814	0.01%
2021/02/25	26.2	293.75	14	290.44	270.00	12.2	5,776	0.21%
2021/02/24	2	275.16	10.5	280.62	288.00	-8.5	5,346	-0.16%
2021/02/23	8.6	270.69	11.5	269.17	262.00	-3	5,197	-0.06%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	1	228.50	2	229.50	231.00	-1	5,022	-0.02%
2021/02/18	0	0.00	0.1	208.00	210.00	-0.1	5,008	0.00%
2021/02/17	12.3	214.41	12	216.33	208.00	0.3	5,015	0.01%
2021/02/05	0	0.00	3	210.17	220.00	-3	4,968	-0.06%
2021/02/03	1	203.50	1	206.00	198.50	0	5,008	0.00%
2021/01/25	0	0.00	1	207.00	203.00	-1	5,185	-0.02%
2021/01/22	11	213.14	11	207.64	207.00	0	5,215	0.00%
2021/01/21	7	209.71	10	211.55	213.50	-3	5,289	-0.06%
2021/01/20	0.1	208.00	1	207.00	207.00	-0.9	5,496	-0.02%
2021/01/19	5	207.50	8.2	207.32	206.00	-3.2	5,514	-0.06%
2021/01/18	7.1	208.75	4	209.88	210.00	3.1	5,560	0.06%
2021/01/15	11.2	199.54	10	199.00	199.00	1.2	5,503	0.02%
2021/01/14	9	195.28	2	189.75	189.00	7	5,417	0.13%
2021/01/13	3	204.00	4	205.50	202.00	-1	5,323	-0.02%
2021/01/12	3	215.67	1	217.00	213.50	2	5,269	0.04%
2021/01/11	3	215.33	1	212.50	212.50	2	5,204	0.04%
2021/01/08	1	221.00	1	224.00	222.50	0	5,218	0.00%
2021/01/07	0	0.00	1	232.00	225.00	-1	5,228	-0.02%
2021/01/06	1	228.00	1	228.00	225.50	0	5,209	0.00%
2021/01/05	2	230.00	4	230.50	230.50	-2	5,220	-0.04%
2021/01/04	4.5	231.44	4	232.13	229.00	0.5	5,227	0.01%
2020/12/31	1	252.00	2.1	252.27	241.00	-1.1	5,212	-0.02%
2020/12/30	1	246.00	1	247.00	246.50	0	5,118	0.00%
2020/12/29	5	252.00	5	249.60	242.00	0	5,073	0.00%
2020/12/28	6	238.75	1	244.50	244.50	5	5,001	0.10%
2020/12/25	0	0.00	4	231.25	231.00	-4	4,950	-0.08%
2020/12/24	2.1	226.54	0.1	227.50	226.00	2	4,948	0.04%
2020/12/22	4	240.50	1	237.50	237.00	3	4,986	0.06%
2020/12/21	1	230.50	1	231.50	233.50	0	4,990	0.00%
2020/12/18	1	245.00	1	243.00	238.50	0	4,982	0.00%
2020/12/17	9	251.72	11	253.59	240.50	-2	5,021	-0.04%
2020/12/16	2	243.25	4	239.63	248.50	-2	4,909	-0.04%
2020/12/15	2	227.50	4	230.88	226.00	-2	5,047	-0.04%
2020/12/14	19	246.84	13	246.62	238.50	6	5,032	0.12%
2020/12/11	3	229.50	2	230.50	237.50	1	4,937	0.02%
2020/12/10	3	221.17	4.1	222.28	216.00	-1.1	4,882	-0.02%
2020/12/09	3	233.83	2.1	234.78	234.50	1	4,796	0.02%
2020/12/08	4	237.38	5.1	240.98	236.00	-1.1	4,776	-0.02%
2020/12/07	1.1	260.82	2	260.25	255.50	-0.9	4,665	-0.02%
2020/12/04	0	0.00	1	261.50	266.00	-1	4,665	-0.02%
2020/12/03	1	263.00	1	261.50	260.00	0	4,726	0.00%
2020/12/02	1	268.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	3	276.33	2	275.50	274.00	1	4,747	0.02%
2020/11/30	1	291.50	4	290.00	286.00	-3	4,774	-0.06%
2020/11/27	2	287.50	1	289.50	292.00	1	4,452	0.02%
2020/11/20	0.1	280.00	0	0.00	274.00	0.1	4,575	0.00%
2020/11/19	3	288.17	4	285.75	280.50	-1	4,582	-0.02%
2020/11/18	6	282.00	10	283.10	287.00	-4	4,550	-0.09%
2020/11/17	1	274.00	3	272.67	277.00	-2	4,617	-0.04%
2020/11/13	9	268.22	7	264.93	268.50	2	4,623	0.04%
2020/11/12	7	264.07	4	271.13	264.50	3	4,625	0.06%
2020/11/11	3	275.67	3.1	278.64	279.00	-0.1	4,559	0.00%
2020/11/10	6	284.08	5	282.30	272.00	1	4,573	0.02%
2020/11/09	2	289.75	1	297.00	285.00	1	4,571	0.02%
2020/11/06	1	297.49	2	295.50	296.00	-1	4,622	-0.02%
2020/11/05	4	295.75	5	293.20	292.00	-1	4,673	-0.02%
2020/11/04	9	282.56	7	280.64	290.00	2	4,689	0.04%
2020/11/03	2	289.21	0.1	288.00	280.50	1.9	4,660	0.04%
2020/11/02	2	292.00	2	291.75	288.00	0	4,729	0.00%
2020/10/30	2.1	294.46	4.4	292.81	293.00	-2.3	4,734	-0.05%
2020/10/29	5.2	293.46	2	290.75	298.00	3.2	4,709	0.07%
2020/10/28	14.3	320.52	27	318.24	297.00	-12.7	4,687	-0.27%
2020/10/27	12	321.50	1	316.50	324.50	11	4,428	0.25%
2020/10/26	2.1	327.03	31	320.00	320.00	-28.9	4,371	-0.66%
2020/10/23	2	349.00	1	344.50	343.00	1	4,393	0.02%
2020/10/22	1	343.01	0	0.00	343.00	1	4,372	0.02%
2020/10/21	0	0.00	8	353.00	347.50	-8	4,380	-0.18%
2020/10/19	10	348.30	0	0.00	345.00	10	4,444	0.23%
2020/10/14	1	349.97	0	0.00	345.50	1	4,524	0.02%
2020/10/13	0	0.00	1	354.00	350.50	-1	4,548	-0.02%
2020/10/12	1	352.50	1	354.00	349.00	0	4,651	0.00%
2020/10/08	0	350.00	0	0.00	349.50	0	4,628	0.00%
2020/10/07	0	0.00	1	341.50	338.50	-1	4,573	-0.02%
2020/10/06	1	342.50	1	346.00	342.00	0	4,568	0.00%
2020/10/05	2	342.75	0	0.00	344.00	2	4,614	0.04%
2020/09/30	1	333.50	0	0.00	342.00	1	4,623	0.02%
2020/09/29	1.1	340.46	2	342.00	331.00	-0.9	4,614	-0.02%
2020/09/28	2.2	347.98	0	0.00	343.50	2.2	4,689	0.05%
2020/09/25	0	358.00	0	0.00	357.00	0	4,718	0.00%
2020/09/24	0	347.00	3	341.67	345.50	-3	4,785	-0.06%
2020/09/23	1	336.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	3	351.67	4	342.38	333.00	-1	4,843	-0.02%
2020/09/21	3	367.00	16	366.53	359.50	-13	4,758	-0.27%
2020/09/18	20.1	362.22	6	352.17	367.00	14.1	4,698	0.30%
2020/09/17	0	0.00	2	332.75	334.50	-2	4,477	-0.04%
2020/09/16	0	0.00	4	329.33	324.50	-4	4,464	-0.09%
2020/09/15	1	325.00	2	321.00	328.50	-1	4,437	-0.02%
2020/09/14	3	311.83	5	309.20	312.50	-2	4,488	-0.04%
2020/09/11	1	308.00	2	302.75	306.00	-1	4,440	-0.02%
2020/09/10	0	0.00	1	303.00	301.50	-1	4,397	-0.02%
2020/09/09	1	305.00	1	315.00	302.00	0	4,361	0.00%
2020/09/08	3	283.33	5	268.40	309.50	-2	4,352	-0.05%
2020/09/07	1	287.48	2	300.00	283.50	-1	4,376	-0.02%
2020/09/04	2	308.97	2	300.50	300.00	0	4,377	0.00%
2020/09/03	1	305.52	5	311.30	306.00	-4	4,422	-0.09%
2020/09/02	1	330.50	12	330.04	329.50	-11	4,374	-0.25%
2020/08/31	3	329.33	5	329.60	339.50	-2	4,326	-0.05%
2020/08/28	3	322.33	1	315.50	322.00	2	4,298	0.05%
2020/08/27	0	0.00	2	326.00	320.50	-2	4,276	-0.05%
2020/08/26	14	326.79	0	0.00	330.00	14	4,227	0.33%
2020/08/25	0	0.00	8	297.63	303.00	-8	4,205	-0.19%
2020/08/24	0	0.00	8	298.75	299.00	-8	4,188	-0.19%
2020/08/21	12	290.71	3.2	297.34	293.50	8.8	4,166	0.21%
2020/08/20	6	343.00	2	343.00	303.00	4	4,068	0.10%
2020/08/19	2.1	322.95	7	331.00	336.50	-4.9	4,045	-0.12%
2020/08/18	1.1	299.82	7	300.79	306.50	-5.9	4,028	-0.15%
2020/08/17	2.1	273.43	1.1	280.00	280.00	1	3,992	0.02%
2020/08/14	4.1	277.56	0	0.00	275.00	4.1	4,238	0.10%
2020/08/13	1	272.50	2	281.00	269.50	-1	4,159	-0.02%
2020/08/12	1	265.00	3	272.33	278.50	-2	4,053	-0.05%
2020/08/11	2	249.00	9	250.06	253.50	-7	3,946	-0.18%
2020/08/10	6	238.42	6	237.92	246.50	0	3,898	0.00%
2020/08/07	4.1	223.09	5	225.60	224.50	-1	3,870	-0.02%
2020/08/06	7.1	226.32	2	237.00	221.00	5.1	3,827	0.13%
2020/08/05	0	0.00	2	229.25	226.50	-2	3,743	-0.05%
2020/08/03	1	198.00	2	200.75	203.50	-1	3,756	-0.03%
2020/07/29	4	153.50	2	156.75	153.50	2	3,833	0.05%
2020/07/23	2	199.83	1	203.00	224.50	1	3,790	0.03%
2020/07/22	1	200.00	3	209.00	213.50	-2	3,843	-0.05%
2020/07/21	6	202.92	2	194.50	194.50	4	3,912	0.10%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	1	240.00	3	240.33	240.00	-2	4,122	-0.05%
2020/07/16	4	279.63	2	272.00	266.50	2	4,085	0.05%
2020/07/15	1	296.00	1	296.00	296.00	0	3,937	0.00%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	6	410.00	4	405.00	405.00	2	3,946	0.05%
2020/07/09	7	476.50	0	0.00	450.00	7	3,890	0.18%
2020/07/08	1	415.00	0	0.00	433.50	1	3,868	0.03%
2020/07/07	4.1	391.78	10	385.15	394.50	-6	3,871	-0.15%
2020/07/06	2.1	339.98	4	357.50	359.00	-2	3,749	-0.05%
2020/07/03	9	321.94	16	319.91	326.50	-7	3,679	-0.19%
2020/07/02	5.1	289.16	9	285.17	297.00	-3.9	3,538	-0.11%
2020/07/01	7.1	267.89	0.7	270.00	270.00	6.4	3,447	0.19%
2020/06/30	2	248.00	0	0.00	249.00	2	3,353	0.06%
2020/06/29	0	0.00	1	243.00	241.50	-1	3,333	-0.03%
2020/06/24	2	227.50	7	228.43	228.00	-5	3,300	-0.15%
2020/06/23	19	242.89	1	238.00	240.00	18	3,276	0.55%
2020/06/22	0	0.00	1.4	250.65	260.00	-1.4	3,249	-0.04%
2020/06/19	5	245.80	4	239.88	251.00	1	3,215	0.03%
2020/06/17	0	0.00	2	208.00	208.00	-2	3,100	-0.06%
2020/06/12	2	172.50	2	172.50	172.50	0	3,126	0.00%
2020/06/11	9.2	226.07	4	220.88	191.50	5.2	3,080	0.17%
2020/06/10	2	210.75	3.2	208.63	212.50	-1.2	2,963	-0.04%
2020/06/09	3	188.17	5	188.20	193.50	-2	2,913	-0.07%
2020/06/08	0	0.00	2.2	176.00	176.00	-2.2	2,801	-0.08%
2020/06/05	1	155.00	1	154.50	160.00	0	2,761	0.00%
2020/06/04	1	152.00	2	152.50	150.50	-1	2,754	-0.04%
2020/06/03	1	149.00	1	150.00	152.50	0	2,737	0.00%
2020/06/02	0	0.00	1	144.00	144.00	-1	2,706	-0.04%
2020/06/01	0	0.00	1	132.00	138.50	-1	2,681	-0.04%
2020/05/29	1	147.00	1	146.00	139.50	0	2,654	0.00%
2020/05/28	0	0.00	6.2	129.09	134.00	-6.2	2,596	-0.24%
2020/05/27	1	123.50	1.2	125.85	126.00	-0.2	2,615	-0.01%
2020/05/26	2	132.50	2	131.50	123.50	0	2,638	0.00%
2020/05/25	3	129.00	2	136.00	132.50	1	2,589	0.04%
2020/05/22	4	124.13	1	125.50	125.00	3	2,545	0.12%
2020/05/21	2	115.25	3	114.50	114.50	-1	2,478	-0.04%
2020/05/20	6	123.92	6	125.50	127.00	0	2,458	0.00%
2020/05/19	0	0.00	1.3	115.50	115.50	-1.3	2,164	-0.06%
2020/05/18	0	0.00	1.5	105.00	105.00	-1.5	2,158	-0.07%
2020/05/15	0	0.00	5.7	95.80	95.80	-5.7	2,151	-0.27%
2020/05/14	0	0.00	1.8	87.10	87.10	-1.8	2,131	-0.08%
2020/05/13	0	0.00	4	78.10	79.20	-4	2,079	-0.19%
2020/05/12	0	0.00	2	72.00	72.00	-2	2,016	-0.10%
2020/05/11	0	0.00	6	71.75	73.00	-6	1,979	-0.30%
2020/05/08	0	0.00	1	74.50	75.20	-1	1,939	-0.05%
2020/05/07	6	72.00	12.1	68.69	74.00	-6.1	1,891	-0.32%
2020/05/06	1	74.00	2	69.00	68.00	-1	1,838	-0.05%
2020/05/05	2	67.60	5	67.52	67.70	-3	1,795	-0.17%
2020/05/04	8	57.64	0.5	61.60	61.60	7.5	1,715	0.44%
2020/04/30	0	0.00	15	54.77	56.00	-15	1,682	-0.89%
2020/04/29	5	53.28	9	53.40	52.80	-4	1,644	-0.24%
2020/04/27	0	0.00	1	54.50	55.80	-1	1,583	-0.06%
2020/04/24	12	54.07	33	54.19	55.10	-21	1,505	-1.39%
2020/04/23	14	51.25	19	50.32	51.70	-5	1,350	-0.37%
2020/04/22	6	46.42	85	46.22	47.00	-79	1,252	-6.31%
2020/04/21	47.1	46.10	12	46.08	46.10	35.1	1,106	3.17%
2020/04/17	0	0.00	0.4	38.15	38.15	-0.4	807	-0.05%
2020/04/14	32	31.98	10	32.30	31.55	22	795	2.77%
2020/04/13	1	31.30	0	0.00	31.30	1	778	0.13%
2020/04/09	12	29.77	0	0.00	30.10	12	766	1.56%
2020/04/07	0	0.00	1	27.30	27.60	-1	732	-0.14%
2020/04/06	0	0.00	4	25.58	27.00	-4	755	-0.53%
2020/03/30	0	0.00	2	24.55	24.80	-2	792	-0.25%
2020/03/27	3	25.03	2	26.00	24.90	1	791	0.13%
2020/03/26	2	24.55	8	25.38	25.05	-6	790	-0.76%
2020/03/25	7	24.96	4	24.93	25.00	3	784	0.38%
2020/03/24	13	23.11	2	22.78	23.15	11	770	1.43%
2020/03/23	5	20.27	0	0.00	21.05	5	760	0.66%
2020/03/20	1	21.15	2	21.50	21.35	-1	757	-0.13%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/18	1	23.00	2	23.50	22.55	-1	750	-0.13%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/13	3	25.70	11	25.91	26.50	-8	718	-1.11%
2020/03/12	4	28.76	0	0.00	28.50	4	696	0.57%
2020/03/10	3	29.80	0	0.00	30.15	3	715	0.42%
2020/03/09	6	31.86	0	0.00	30.75	6	712	0.84%
2020/03/02	3	30.20	0	0.00	30.80	3	681	0.44%
2020/02/27	5	31.60	2	30.88	31.30	3	662	0.45%
2020/02/26	2	33.10	17	33.03	33.10	-15	607	-2.47%
2020/02/25	1	29.75	0	0.00	30.10	1	550	0.18%
2020/02/21	1	30.15	0	0.00	30.00	1	597	0.17%
2020/02/17	0	28.90	3	29.05	29.10	-3	574	-0.52%
2020/02/14	0	0.00	1	29.10	28.80	-1	571	-0.17%
2020/02/13	0	28.90	8	29.37	29.10	-8	569	-1.41%
2020/02/12	7	29.50	0	0.00	29.45	7	565	1.24%
2020/02/03	1	26.55	0	0.00	26.45	1	536	0.19%
2020/01/31	1	27.65	0	0.00	27.80	1	530	0.19%
2020/01/20	5	29.10	0	0.00	29.15	5	539	0.93%
2020/01/14	3	29.98	0	0.00	29.90	3	530	0.57%
2020/01/10	0	0.00	5	29.53	29.60	-5	520	-0.96%
2020/01/09	5	29.45	0	0.00	29.45	5	519	0.96%
2020/01/08	2	29.50	1	29.70	29.40	1	520	0.19%
2020/01/07	1	30.55	0	0.00	30.00	1	516	0.19%
2020/01/06	24	30.56	2	30.58	30.55	22	509	4.31%
2020/01/02	0	0.00	0	29.50	29.75	0	482	0.00%
2019/12/31	0	0.00	1	29.30	29.40	-1	478	-0.21%
2019/12/30	0	0.00	10	29.91	29.80	-10	481	-2.08%
2019/12/27	0	0.00	16	31.56	31.70	-16	453	-3.53%
2019/12/26	14	30.47	0	0.00	31.00	14	426	3.28%
2019/12/20	0	0.00	16	29.46	29.35	-16	398	-4.01%
2019/12/19	0	0.00	14	29.24	29.25	-14	397	-3.52%
2019/12/16	0	0.00	8	29.50	29.25	-8	396	-2.02%
2019/12/12	0	0.00	0.3	28.90	28.95	-0.3	387	-0.08%
2019/12/09	0	0.00	20	29.50	29.40	-20	385	-5.19%
2019/12/04	4	29.60	0	0.00	29.50	4	350	1.14%
2019/11/22	10	30.00	0	0.00	29.80	10	354	2.82%
2019/11/21	11	29.95	11	29.90	29.50	0	345	0.00%
2019/11/18	3	27.17	0	0.00	27.15	3	305	0.98%
2019/11/15	0	0.00	5	28.10	27.90	-5	319	-1.56%
2019/11/01	0	0.00	2	27.00	27.05	-2	341	-0.59%
2019/10/31	1	27.00	0	0.00	27.05	1	343	0.29%
2019/10/29	1	26.40	0	0.00	26.60	1	341	0.29%
2019/10/28	9	26.93	0	0.00	26.70	9	341	2.63%
2019/10/25	3	27.63	0	0.00	27.75	3	328	0.91%
2019/10/22	2	27.75	0	0.00	27.75	2	333	0.60%
2019/10/21	3	28.00	0	0.00	27.90	3	335	0.89%
2019/10/18	1	27.75	0	0.00	27.90	1	340	0.29%
2019/10/16	1	27.50	0	0.00	27.60	1	353	0.28%
2019/10/14	2	27.78	0	0.00	27.80	2	355	0.56%
2019/10/08	3	27.93	0	0.00	27.70	3	358	0.84%
2019/10/07	1	28.10	0	0.00	27.90	1	355	0.28%
2019/09/25	0	0.00	5	29.40	29.20	-5	341	-1.46%
2019/09/19	1	29.35	0	0.00	29.15	1	340	0.29%
2019/09/18	4	29.88	2	29.65	29.60	2	337	0.59%
2019/09/17	1	29.70	2	29.25	29.60	-1	335	-0.30%
2019/09/16	2	29.20	0	0.00	29.20	2	329	0.61%
2019/09/10	1	29.10	0	0.00	29.10	1	330	0.30%
2019/09/06	1	29.55	0	0.00	29.70	1	334	0.30%
2019/09/05	0	0.00	31	29.85	29.90	-31	331	-9.35%
2019/09/03	5	30.47	1	31.00	30.50	4	321	1.24%
2019/08/20	1	31.20	1	31.00	30.90	0	271	0.00%
2019/08/15	4	29.00	0	0.00	29.05	4	229	1.74%
2019/08/13	6	28.97	0	0.00	29.15	6	226	2.65%
2019/08/12	5	29.05	0	0.00	29.10	5	226	2.20%
2019/08/08	10	28.85	0	0.00	29.00	10	225	4.44%
2019/07/30	2	28.60	0	0.00	28.70	2	214	0.93%
2019/07/11	1	28.40	0	0.00	28.50	1	196	0.51%
2019/07/02	1	28.15	0	0.00	28.25	1	212	0.47%
2019/06/25	1	28.05	0	0.00	28.00	1	220	0.45%
2019/06/24	1	28.20	0	0.00	28.20	1	220	0.45%
2019/06/19	1	28.35	0	0.00	28.30	1	224	0.44%
2019/06/18	5	28.85	0	0.00	28.45	5	228	2.19%
2019/06/13	1	26.85	0	0.00	27.05	1	231	0.43%
2019/06/11	1	27.10	0	0.00	27.10	1	268	0.37%
2019/06/06	1	27.15	0	0.00	27.60	1	285	0.35%
2019/05/30	1	26.65	0	0.00	27.30	1	364	0.27%
2019/05/27	1	26.80	0	0.00	26.80	1	379	0.26%
2019/05/17	1	27.20	0	0.00	26.85	1	543	0.18%
2019/05/13	1	27.00	0	0.00	27.00	1	553	0.18%
2019/05/09	1	27.35	0	0.00	27.40	1	559	0.18%
2019/05/06	1	28.60	0	0.00	28.35	1	562	0.18%
2019/05/03	1	28.95	0	0.00	29.00	1	560	0.18%
2019/04/30	0	0.00	1	28.90	29.00	-1	564	-0.18%
2019/04/29	1	29.30	0	0.00	28.80	1	563	0.18%
2019/04/26	1	29.45	0	0.00	29.45	1	559	0.18%
2019/04/23	1	29.50	0	0.00	29.45	1	557	0.18%
2019/04/19	0	0.00	0.1	29.40	29.55	-0.1	560	-0.03%
2019/04/15	0	0.00	1	29.85	29.65	-1	577	-0.17%
2019/04/11	1	30.00	0	0.00	30.05	1	575	0.17%
2019/04/09	10	30.18	0	0.00	30.00	10	569	1.76%
2019/04/02	1	29.00	0	0.00	28.95	1	562	0.18%
2019/04/01	10	29.35	0	0.00	28.95	10	560	1.78%
2019/03/28	1	29.60	0	0.00	29.50	1	558	0.18%
2019/03/27	0	0.00	1	29.85	29.75	-1	558	-0.18%
2019/03/26	2	29.83	0	0.00	29.75	2	558	0.36%
2019/03/21	1	29.75	0	0.00	29.70	1	556	0.18%
2019/03/20	3	29.15	0	0.00	29.25	3	553	0.54%
2019/03/14	2	29.50	15	30.82	30.00	-13	526	-2.47%
2019/03/13	1	31.50	35	31.56	31.10	-34	511	-6.65%
2019/03/12	10	31.75	0	0.00	31.65	10	508	1.97%
2019/03/11	2	31.70	7	31.72	32.00	-5	507	-0.99%
2019/03/08	7	33.84	11	33.00	33.10	-4	504	-0.79%
2019/03/06	2	32.35	1	32.20	32.00	1	463	0.22%
2019/03/04	1	32.40	0	0.00	32.05	1	462	0.22%
2019/02/25	1	30.90	0	0.00	30.95	1	461	0.22%
2019/02/22	0	0.00	3	31.20	31.50	-3	454	-0.66%
2019/02/21	52	32.25	32	32.57	32.25	20	447	4.47%
2019/02/20	5	32.00	0	0.00	32.00	5	431	1.16%
2019/02/19	3	32.22	3	32.10	31.60	0	421	0.00%
2019/02/18	18	32.62	20	32.70	32.70	-2	387	-0.52%
2019/02/15	6	29.60	0	0.00	29.75	6	322	1.86%
2019/02/14	7	29.20	0	0.00	29.10	7	299	2.34%
2019/02/13	8	28.43	0	0.00	28.50	8	290	2.75%
2019/01/29	0	0.00	2	27.95	27.70	-2	315	-0.63%
2019/01/25	1	27.60	0	0.00	27.45	1	315	0.32%
2019/01/22	0	0.00	1	27.65	27.30	-1	316	-0.32%
2019/01/18	1	26.95	0	0.00	26.90	1	321	0.31%
2019/01/14	1	27.00	0	0.00	26.85	1	365	0.27%
2019/01/10	3	27.92	1	27.80	27.60	2	388	0.51%
2019/01/04	0	0.00	1	26.70	26.80	-1	401	-0.25%
2019/01/03	1	27.15	0	0.00	27.20	1	423	0.24%
2018/12/28	2	26.20	0	0.00	26.15	2	545	0.37%
2018/12/27	1	26.40	0	0.00	26.15	1	563	0.18%
2018/12/22	0	0.00	1	26.70	26.55	-1	585	-0.17%
2018/12/14	1	26.80	0	0.00	26.80	1	614	0.16%
2018/12/13	1	26.85	0	0.00	26.85	1	618	0.16%
2018/12/10	1	26.70	0	0.00	26.55	1	641	0.16%
2018/12/06	2	27.15	0	0.00	26.85	2	709	0.28%
2018/12/03	3	28.53	1	28.60	28.30	2	779	0.26%
2018/11/29	2	27.80	0	0.00	28.50	2	768	0.26%
2018/11/28	1	28.20	0	0.00	27.95	1	760	0.13%
2018/11/26	0	0.00	4	27.78	27.90	-4	757	-0.53%
2018/11/20	1	26.90	0	0.00	26.95	1	744	0.13%
2018/11/16	2	27.15	0	0.00	27.15	2	747	0.27%
2018/11/15	1	26.85	0	0.00	26.80	1	745	0.13%
2018/11/14	1	27.00	0	0.00	27.10	1	745	0.13%
2018/11/12	2	27.53	0	0.00	27.10	2	747	0.27%
2018/11/09	1	28.20	0	0.00	27.65	1	747	0.13%
2018/11/05	3	26.80	0	0.00	26.95	3	734	0.41%
2018/10/29	3	26.90	0	0.00	26.90	3	740	0.41%
2018/10/25	2	28.15	0	0.00	27.75	2	731	0.27%
2018/10/23	0	0.00	6	29.52	29.20	-6	717	-0.84%
2018/10/22	9	30.02	0	0.00	29.35	9	708	1.27%
2018/10/16	3	27.00	0	0.00	26.90	3	660	0.45%
2018/10/15	1	26.70	0	0.00	26.55	1	658	0.15%
2018/10/11	2	26.20	7	26.20	26.20	-5	652	-0.77%
2018/10/09	0	0.00	3	30.65	29.10	-3	630	-0.48%
2018/10/08	10	31.51	10	31.90	31.90	0	578	0.00%
2018/10/05	6	28.60	1	28.95	29.00	5	511	0.98%
2018/10/02	2	28.68	0	0.00	28.45	2	513	0.39%
2018/09/26	0	0.00	1	28.35	28.50	-1	536	-0.19%
2018/09/21	5	27.50	0	0.00	27.60	5	534	0.94%
2018/09/20	5	27.98	0	0.00	27.70	5	533	0.94%
2018/09/19	3	28.13	0	0.00	27.80	3	541	0.55%
2018/09/14	20	29.15	0	0.00	29.05	20	538	3.72%
2018/09/13	0	0.00	13	30.94	29.20	-13	531	-2.45%
2018/09/12	13	28.24	10	29.20	29.20	3	495	0.61%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/09/06	1	26.30	0	0.00	26.40	1	412	0.24%
2018/08/28	1	26.10	0	0.00	26.00	1	521	0.19%
2018/07/23	0	0.00	1	29.60	28.80	-1	1,802	-0.06%
2018/07/19	10	30.15	0	0.00	29.90	10	1,839	0.54%
2018/07/16	0	0.00	1	32.10	31.10	-1	1,899	-0.05%
2018/07/13	1	31.80	0	0.00	31.70	1	1,924	0.05%
2018/06/15	0	0.00	1	33.00	33.20	-1	2,318	-0.04%
2018/06/13	1	34.00	0	0.00	33.60	1	2,377	0.04%
2018/06/05	3	36.17	0	0.00	35.45	3	2,487	0.12%
2018/05/21	1	37.60	0	0.00	37.50	1	2,476	0.04%
2018/05/18	0	0.00	1	36.85	37.15	-1	2,467	-0.04%
2018/05/11	0	0.00	3	36.97	36.05	-3	2,323	-0.13%
2018/05/10	1	38.00	0	0.00	37.90	1	2,277	0.04%
2018/05/09	14	38.74	21	38.09	37.60	-7	2,226	-0.31%
2018/05/08	14	40.34	3	40.40	39.65	11	2,153	0.51%
2018/05/07	2	42.45	22	41.64	40.70	-20	2,087	-0.96%
2018/05/04	11	36.68	8	38.78	40.40	3	1,959	0.15%
2018/05/03	43	38.54	9	39.39	39.60	34	1,774	1.92%
2018/05/02	3	36.00	0	0.00	36.00	3	1,491	0.20%
2018/04/30	2	32.75	0	0.00	32.75	2	1,461	0.14%
2018/04/27	0	0.00	1	30.05	29.80	-1	1,421	-0.07%
2018/04/26	1	29.90	5	31.72	30.00	-4	1,409	-0.28%
2018/04/24	0	0.00	2	30.10	30.00	-2	1,372	-0.15%
2018/04/20	3	31.10	15	31.60	31.70	-12	1,337	-0.90%
2018/04/19	10	31.13	0	0.00	31.20	10	1,325	0.75%
2018/04/17	5	30.10	12	30.79	29.85	-7	1,287	-0.54%
2018/04/16	7	31.59	0	0.00	30.60	7	1,273	0.55%
2018/04/13	5	31.83	21	32.55	31.80	-16	1,253	-1.28%
2018/04/12	22	31.81	2	32.48	32.30	20	1,235	1.62%
2018/04/11	3	30.98	2	30.75	31.85	1	1,180	0.08%
2018/04/10	7	31.14	7	31.36	30.80	0	1,142	0.00%
2018/04/09	13	29.79	32	30.05	30.05	-19	1,055	-1.80%
2018/04/02	9	27.23	0	0.00	27.00	9	971	0.93%
2018/03/30	3	27.23	2	27.25	27.20	1	956	0.11%
2018/03/29	7	27.46	2	27.60	27.50	5	947	0.53%
2018/03/28	3	27.25	0	0.00	27.25	3	936	0.32%
2018/03/26	10	27.66	2	27.10	28.35	8	921	0.87%
2018/03/23	22	26.24	5	25.70	26.60	17	885	1.92%
2018/03/21	4	27.40	0	0.00	27.55	4	844	0.47%
2018/03/19	0	0.00	20	27.00	28.10	-20	796	-2.51%
2018/03/15	21	26.97	0	0.00	27.30	21	717	2.93%
2018/03/12	1	24.20	0	0.00	24.20	1	578	0.17%
2018/03/09	5	24.34	0	0.00	23.80	5	570	0.88%
2018/03/08	2	24.60	0	0.00	24.60	2	556	0.36%
2018/03/07	3	24.80	1	25.10	24.90	2	543	0.37%
2018/03/06	2	24.65	0	0.00	25.15	2	517	0.39%
2018/03/05	1	25.05	2	25.13	25.15	-1	458	-0.22%
2018/03/02	1	23.00	0	0.00	22.90	1	394	0.25%
2018/02/23	1	20.70	0	0.00	20.45	1	326	0.31%
2018/02/06	1	19.65	0	0.00	19.85	1	344	0.29%
2018/02/02	0	0.00	1	20.70	20.70	-1	332	-0.30%
2018/01/17	0	0.00	0.3	22.00	22.10	-0.3	336	-0.08%
2018/01/12	1	21.45	0	0.00	21.50	1	325	0.31%
2018/01/09	1	22.30	2	21.50	21.85	-1	323	-0.31%
2018/01/08	3	21.95	0	0.00	21.80	3	322	0.93%