合一 (4743)-永豐金-高雄券商分點個股進出

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
156.0
漲跌
▼3.5
漲幅
-2.19%
成交量
1,285張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	158.30	0	0.00	156.00	0	2,124	0.00%
2024/05/06	1	159.50	0	0.00	159.50	1	2,118	0.05%
2024/05/03	1.1	159.96	0	0.00	158.00	1.1	2,117	0.05%
2024/05/02	0	159.00	0	0.00	160.50	0	2,117	0.00%
2024/04/30	0	157.81	1	158.00	158.50	-1	2,127	-0.05%
2024/04/29	0.1	155.50	0	0.00	159.00	0.1	2,132	0.00%
2024/04/26	0	152.50	0	0.00	153.00	0	2,157	0.00%
2024/04/25	3.1	152.50	4	154.38	152.50	-0.9	2,172	-0.04%
2024/04/24	1	154.01	0	0.00	153.50	1	2,194	0.05%
2024/04/23	6	155.00	7	153.29	155.00	-1	2,234	-0.04%
2024/04/22	4	149.50	4.4	151.09	149.00	-0.4	2,232	-0.02%
2024/04/19	6.1	149.50	0	0.00	145.50	6.1	2,196	0.28%
2024/04/18	0.1	158.14	0	0.00	157.00	0.1	2,122	0.00%
2024/04/17	0	159.85	2	158.00	158.00	-2	2,098	-0.09%
2024/04/16	3.1	160.70	8.4	157.63	159.00	-5.2	2,084	-0.25%
2024/04/15	1.1	166.04	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	0.2	173.62	0	0.00	172.00	0.2	1,995	0.01%
2024/04/10	0	0.00	1	174.00	175.00	-1	2,051	-0.05%
2024/04/09	1	175.00	0	0.00	173.50	1	2,053	0.05%
2024/04/08	3.1	175.34	1	174.50	174.00	2.1	2,046	0.10%
2024/04/02	0.1	173.00	2.3	172.50	172.50	-2.2	2,041	-0.11%
2024/04/01	1	177.00	2	178.50	172.50	-1	2,083	-0.05%
2024/03/29	0.1	174.50	0	0.00	175.50	0.1	2,047	0.00%
2024/03/28	2	174.75	1	175.50	174.00	1	2,049	0.05%
2024/03/27	0	0.00	3	172.00	174.00	-3	2,041	-0.15%
2024/03/26	1.6	172.21	1	175.50	171.00	0.6	2,022	0.03%
2024/03/25	1.2	174.46	0	0.00	173.00	1.2	2,009	0.06%
2024/03/22	1.1	173.50	1	174.50	172.50	0.1	2,007	0.00%
2024/03/19	1.1	164.08	1	166.00	165.00	0.1	2,029	0.00%
2024/03/18	0.1	167.10	0	0.00	165.00	0.1	2,039	0.00%
2024/03/15	0	169.50	1	168.00	168.00	-1	2,045	-0.05%
2024/03/14	3.1	169.16	0	0.00	168.00	3.1	2,049	0.15%
2024/03/13	0	170.00	0	0.00	167.00	0	2,040	0.00%
2024/03/12	0	172.17	1	171.50	171.00	-1	2,034	-0.05%
2024/03/11	1.2	172.31	5	170.70	170.50	-3.8	2,075	-0.19%
2024/03/08	8.1	180.34	4.2	176.47	171.00	3.9	2,127	0.19%
2024/03/07	8.8	174.48	3	175.02	184.00	5.8	2,013	0.29%
2024/03/06	0.1	168.50	0	0.00	167.50	0.1	1,906	0.01%
2024/03/05	3.1	168.84	4	169.38	168.50	-0.9	1,922	-0.05%
2024/03/04	0.1	171.50	0	0.00	171.00	0.1	1,918	0.01%
2024/03/01	1	175.00	15	177.73	174.00	-14	1,908	-0.73%
2024/02/29	0	177.50	0.2	177.50	176.50	-0.2	1,955	-0.01%
2024/02/27	1	180.01	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	180.00	2	180.00	181.00	-2	1,996	-0.10%
2024/02/23	0.3	176.67	0	0.00	176.50	0.3	2,029	0.02%
2024/02/22	0	0.00	0	176.50	175.50	0	2,078	0.00%
2024/02/21	10.1	180.73	6.1	178.53	177.00	4	2,111	0.19%
2024/02/20	1	178.00	1	177.00	178.00	0	2,187	0.00%
2024/02/19	8.1	177.40	1	178.00	178.00	7.1	2,289	0.31%
2024/02/16	7	176.00	1	177.00	177.00	6	2,342	0.26%
2024/02/15	7	172.00	0	0.00	173.00	7	2,486	0.28%
2024/02/05	1	172.50	1	174.50	172.50	0	2,681	0.00%
2024/02/02	0	0.00	1	174.50	174.00	-1	3,394	-0.03%
2024/02/01	0	172.50	0	0.00	173.00	0	3,628	0.00%
2024/01/30	0.1	174.46	0	0.00	172.50	0.1	4,184	0.00%
2024/01/26	0	176.50	0	0.00	176.50	0	4,221	0.00%
2024/01/24	0	177.23	2.1	177.01	176.50	-2	4,272	-0.05%
2024/01/23	0.1	179.00	0	0.00	179.50	0.1	4,318	0.00%
2024/01/22	3	179.50	2.2	180.41	179.50	0.8	4,396	0.02%
2024/01/19	5	176.40	0	0.00	175.50	5	4,512	0.11%
2024/01/18	0	172.00	0	0.00	172.50	0	4,585	0.00%
2024/01/17	2.4	172.15	0	0.00	172.50	2.4	4,637	0.05%
2024/01/16	3.2	177.72	5	177.20	177.50	-1.8	4,672	-0.04%
2024/01/15	1.1	181.77	0	0.00	182.50	1.1	4,718	0.02%
2024/01/12	0.1	182.07	0	0.00	180.00	0.1	4,792	0.00%
2024/01/11	0.1	183.05	0	0.00	184.00	0.1	4,915	0.00%
2024/01/10	0.1	181.50	0	0.00	183.50	0.1	4,917	0.00%
2024/01/09	0.5	182.49	0	0.00	182.00	0.5	4,919	0.01%
2024/01/08	0.1	183.55	0	0.00	183.50	0.1	4,950	0.00%
2024/01/05	2.4	184.46	0.1	184.50	184.50	2.3	4,950	0.05%
2024/01/04	1.3	186.94	0	0.00	183.00	1.3	4,935	0.03%
2024/01/03	0	193.50	0	0.00	192.00	0	4,867	0.00%
2024/01/02	0.1	194.00	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	2	193.75	0	0.00	194.50	2	4,868	0.04%
2023/12/28	2	193.25	5.3	193.19	192.50	-3.3	4,892	-0.07%
2023/12/27	11	199.95	8	197.75	196.50	3	4,874	0.06%
2023/12/26	0	196.00	1.2	195.92	197.00	-1.2	4,828	-0.02%
2023/12/25	0	0.00	1.4	194.97	192.50	-1.4	4,823	-0.03%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/19	0	191.59	0	0.00	191.50	0	4,825	0.00%
2023/12/15	0	193.00	0.3	197.00	196.50	-0.3	4,818	-0.01%
2023/12/14	36.3	194.11	0	0.00	193.00	36.3	4,797	0.76%
2023/12/13	1	192.99	2	191.00	191.00	-1	4,784	-0.02%
2023/12/12	3.1	195.11	0	0.00	194.50	3.1	4,793	0.06%
2023/12/08	1	193.51	1	194.00	193.50	0	4,776	0.00%
2023/12/07	1	195.50	1	197.00	193.50	0	4,768	0.00%
2023/12/06	3.8	194.41	1	195.00	195.50	2.8	4,769	0.06%
2023/12/05	1.9	199.62	4.1	200.00	198.00	-2.2	4,730	-0.05%
2023/12/04	0	0.00	1	207.00	205.00	-1	4,664	-0.02%
2023/12/01	0	0.00	3	206.00	205.00	-3	4,661	-0.06%
2023/11/30	1	205.00	1	206.00	205.00	0	4,703	0.00%
2023/11/29	1	204.50	5.1	205.02	208.00	-4.1	4,676	-0.09%
2023/11/28	0	0.00	2	204.75	204.00	-2	4,681	-0.04%
2023/11/27	13	208.31	13.6	205.97	204.00	-0.6	4,723	-0.01%
2023/11/24	0.5	203.50	0.1	203.00	205.00	0.4	4,718	0.01%
2023/11/22	6.3	208.35	5	206.80	204.50	1.3	4,667	0.03%
2023/11/21	9.5	206.21	3	206.50	205.50	6.5	4,608	0.14%
2023/11/20	4.3	207.16	3	207.17	206.00	1.3	4,561	0.03%
2023/11/17	8.2	209.50	47	207.20	206.50	-38.8	4,525	-0.86%
2023/11/16	18	217.47	9	213.11	211.50	9	4,449	0.20%
2023/11/15	16	214.78	6	216.00	214.00	10	4,358	0.23%
2023/11/14	13	214.19	9	211.72	211.50	4	4,298	0.09%
2023/11/13	22.1	221.33	26.1	218.84	218.00	-4	4,157	-0.10%
2023/11/10	28.6	236.36	18.5	232.48	220.50	10.1	3,987	0.25%
2023/11/09	32	228.86	7	227.07	230.50	25	3,300	0.76%
2023/11/08	19	223.87	19.5	227.02	226.50	-0.5	3,149	-0.01%
2023/11/07	4	215.63	2.8	216.08	217.50	1.2	2,710	0.04%
2023/11/06	1	196.50	0	0.00	198.00	1	2,615	0.04%
2023/11/03	3	195.00	3	193.67	193.00	0	2,610	0.00%
2023/11/02	0	0.00	0.8	192.50	192.00	-0.8	2,602	-0.03%
2023/11/01	1	198.00	0	0.00	195.50	1	2,578	0.04%
2023/10/31	0	0.00	4.1	195.65	196.00	-4.1	2,560	-0.16%
2023/10/30	0	199.00	1	199.50	198.00	-1	2,538	-0.04%
2023/10/27	1	202.50	1.2	203.28	203.50	-0.2	2,469	-0.01%
2023/10/26	2	194.75	0	0.00	197.00	2	2,330	0.09%
2023/10/25	13	195.54	14.2	194.59	194.50	-1.2	2,262	-0.05%
2023/10/24	0	190.00	0	0.00	189.50	0	2,193	0.00%
2023/10/23	2	185.25	5.1	188.69	189.00	-3.1	2,128	-0.15%
2023/10/20	9	188.11	2	183.50	183.50	7	2,068	0.34%
2023/10/19	2	191.00	1	181.90	190.50	1	1,999	0.05%
2023/10/18	0	176.50	0	0.00	175.00	0	1,914	0.00%
2023/10/16	0	172.00	1	181.50	181.50	-1	1,970	-0.05%
2023/10/12	0	175.00	0	0.00	176.00	0	2,041	0.00%
2023/10/11	0.2	175.48	0	0.00	176.50	0.2	2,082	0.01%
2023/10/06	0	0.00	1	178.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	0.5	174.50	174.00	-0.5	2,162	-0.02%
2023/10/04	0.6	169.65	1	168.50	168.50	-0.4	2,161	-0.02%
2023/10/03	0.2	174.00	0	0.00	172.00	0.2	2,159	0.01%
2023/10/02	0.4	174.28	0	0.00	176.50	0.4	2,162	0.02%
2023/09/28	0	176.00	0	0.00	174.50	0	2,192	0.00%
2023/09/26	1.5	177.17	0	0.00	173.50	1.5	2,207	0.07%
2023/09/25	0	180.00	0.6	180.00	178.50	-0.6	2,234	-0.03%
2023/09/22	0.2	175.52	0	0.00	176.50	0.2	2,249	0.01%
2023/09/21	0.6	177.83	0	0.00	176.50	0.6	2,291	0.03%
2023/09/20	1	179.50	0	0.00	179.50	1	2,317	0.04%
2023/09/19	0.1	185.00	2	181.00	181.00	-1.9	2,392	-0.08%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/14	0	0.00	1.3	181.47	183.00	-1.3	2,393	-0.05%
2023/09/13	0.3	179.00	0	0.00	180.00	0.3	2,413	0.01%
2023/09/12	0	180.00	0	180.00	180.50	0	2,467	0.00%
2023/09/11	0	179.50	0	0.00	179.00	0	2,517	0.00%
2023/09/08	1.5	175.90	0	0.00	179.00	1.5	2,525	0.06%
2023/09/07	0.5	178.01	0	0.00	177.50	0.5	2,525	0.02%
2023/09/06	0.3	179.60	0	0.00	179.00	0.3	2,527	0.01%
2023/09/05	2.4	183.33	1	182.00	181.50	1.4	2,517	0.06%
2023/09/04	0.2	193.00	0	0.00	195.00	0.2	2,459	0.01%
2023/09/01	0.3	196.00	2.2	197.04	195.00	-1.9	2,466	-0.08%
2023/08/31	1	199.50	1.1	199.09	198.50	-0.1	2,460	0.00%
2023/08/30	4	198.00	6.1	194.84	198.00	-2.1	2,432	-0.09%
2023/08/29	1	187.00	1	186.50	188.00	0	2,446	0.00%
2023/08/28	0	0.00	0	181.00	182.50	0	2,446	0.00%
2023/08/24	0	181.50	0	0.00	181.00	0	2,472	0.00%
2023/08/23	0.2	182.48	0	0.00	182.00	0.2	2,485	0.01%
2023/08/22	0	185.50	0	0.00	183.50	0	2,514	0.00%
2023/08/18	0	185.50	0	0.00	184.00	0	2,517	0.00%
2023/08/17	0.1	185.93	0	0.00	186.50	0.1	2,536	0.00%
2023/08/16	0.1	186.44	0	0.00	186.50	0.1	2,565	0.00%
2023/08/15	0	178.46	0	0.00	181.00	0	2,577	0.00%
2023/08/14	2.6	174.51	3.1	172.65	175.50	-0.5	2,569	-0.02%
2023/08/11	0	185.50	0	0.00	184.50	0	2,529	0.00%
2023/08/10	0	185.00	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0.6	182.50	0	0.00	184.00	0.6	2,603	0.02%
2023/08/08	0.3	187.41	3	185.50	184.00	-2.7	2,733	-0.10%
2023/08/07	0.4	189.49	0	0.00	188.00	0.4	2,748	0.01%
2023/08/04	2.2	189.86	1.6	191.25	192.00	0.6	2,751	0.02%
2023/08/02	0.4	190.84	1.1	190.50	189.00	-0.7	2,769	-0.02%
2023/08/01	1	196.95	0	0.00	194.50	1	2,774	0.04%
2023/07/31	0	196.02	0	0.00	194.00	0	2,788	0.00%
2023/07/28	0.6	196.70	0	0.00	198.50	0.6	2,811	0.02%
2023/07/26	0.3	205.67	0	0.00	200.50	0.3	2,866	0.01%
2023/07/24	2.1	203.95	1	207.00	203.50	1.1	2,952	0.04%
2023/07/21	3	213.33	0	0.00	205.00	3	3,004	0.10%
2023/07/18	0.1	205.00	0	0.00	202.50	0.1	3,198	0.00%
2023/07/17	2.3	207.93	2	211.01	210.00	0.3	3,305	0.01%
2023/07/14	22	195.55	2.5	196.30	198.00	19.5	3,325	0.59%
2023/07/13	0.4	197.30	6	199.25	192.50	-5.6	3,351	-0.17%
2023/07/12	0.1	203.11	0	205.00	202.00	0.1	3,306	0.00%
2023/07/11	1.1	205.69	0	0.00	205.50	1.1	3,376	0.03%
2023/07/10	1	207.50	1	211.00	208.00	0	3,550	0.00%
2023/07/06	1.2	208.12	2	208.50	206.00	-0.8	3,553	-0.02%
2023/07/05	3	209.67	0	0.00	209.00	3	3,565	0.08%
2023/07/04	1	211.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	3.3	209.86	2	212.00	212.00	1.3	3,680	0.03%
2023/06/30	1.1	217.50	1	222.50	216.00	0.1	3,717	0.00%
2023/06/29	0	220.50	0	0.00	220.00	0	3,780	0.00%
2023/06/28	55	219.26	54	220.00	219.50	1	3,832	0.03%
2023/06/27	27.5	220.45	1	219.00	220.00	26.5	3,894	0.68%
2023/06/26	3	208.17	2	206.00	209.50	1	3,882	0.03%
2023/06/21	0.1	211.11	0	0.00	210.00	0.1	3,958	0.00%
2023/06/20	0	216.00	1	216.00	215.50	-1	4,064	-0.02%
2023/06/19	1	216.04	0	0.00	216.00	1	4,100	0.02%
2023/06/16	0.5	216.96	0	0.00	216.00	0.5	4,113	0.01%
2023/06/15	3	229.35	3	231.33	230.50	0	4,089	0.00%
2023/06/08	0	235.00	0	236.50	233.50	0	4,314	0.00%
2023/06/07	0	241.00	0	0.00	240.00	0	4,362	0.00%
2023/06/05	0	236.50	0	236.50	236.00	0	4,402	0.00%
2023/06/02	12	239.38	0.4	242.00	239.50	11.7	4,415	0.26%
2023/05/31	0	0.00	1.3	228.00	230.50	-1.3	4,504	-0.03%
2023/05/30	0	224.00	0	0.00	223.00	0	4,564	0.00%
2023/05/29	0.7	224.53	0	0.00	224.50	0.7	4,590	0.02%
2023/05/26	1.2	221.78	0	0.00	220.50	1.2	4,667	0.03%
2023/05/25	0	226.50	0	0.00	225.00	0	4,705	0.00%
2023/05/24	0	228.56	0	0.00	228.50	0	4,820	0.00%
2023/05/23	0	228.50	0.1	231.00	232.00	-0.1	4,877	0.00%
2023/05/22	1	229.50	2	228.75	228.50	-1	5,161	-0.02%
2023/05/19	2.1	222.76	0	0.00	223.50	2.1	5,168	0.04%
2023/05/18	0.2	227.99	0	0.00	227.00	0.2	5,181	0.00%
2023/05/17	0.3	228.00	0	0.00	229.00	0.3	5,214	0.01%
2023/05/16	0	225.50	1	225.50	226.00	-1	5,274	-0.02%
2023/05/15	1	218.10	38.2	222.40	221.00	-37.2	5,360	-0.69%
2023/05/12	5	228.29	2	223.50	224.00	3	5,465	0.06%
2023/05/11	2	240.50	0.1	239.50	237.00	1.9	5,589	0.03%
2023/05/10	32	240.55	0	0.00	242.50	32	5,879	0.54%
2023/05/09	5	239.60	1	242.99	239.50	4	6,013	0.07%
2023/05/08	0	240.00	1	238.52	239.50	-1	6,142	-0.02%
2023/05/05	0	246.00	1	246.50	245.00	-1	6,236	-0.02%
2023/05/04	2.2	246.68	1	247.50	247.00	1.2	6,290	0.02%
2023/05/02	1	249.50	0	0.00	248.50	1	6,613	0.02%
2023/04/28	1	241.05	1.1	245.52	241.00	0	6,638	0.00%
2023/04/27	0.1	238.43	0.1	239.00	238.00	0	6,675	0.00%
2023/04/26	4	239.13	1.5	239.50	239.50	2.5	6,749	0.04%
2023/04/25	0.3	243.83	0	0.00	242.00	0.3	6,763	0.00%
2023/04/24	0.1	252.04	2	251.50	251.00	-1.9	6,839	-0.03%
2023/04/21	4.3	258.89	0.1	258.99	253.00	4.2	6,882	0.06%
2023/04/20	3	276.12	3	276.17	270.50	0	6,820	0.00%
2023/04/19	4	282.21	11.3	279.23	281.00	-7.3	6,745	-0.11%
2023/04/18	2.1	277.54	3	279.67	278.50	-1	6,702	-0.01%
2023/04/17	0	275.50	0	0.00	275.00	0	6,722	0.00%
2023/04/14	0.6	276.94	0	0.00	274.50	0.6	6,774	0.01%
2023/04/13	3	279.50	0.4	283.00	279.00	2.6	6,768	0.04%
2023/04/12	2	267.77	0	0.00	270.00	2	6,699	0.03%
2023/04/11	0	268.00	0	0.00	267.00	0	6,935	0.00%
2023/04/10	32.1	268.63	56	268.34	267.50	-24	7,068	-0.34%
2023/04/07	15	272.23	1	273.50	272.50	14	7,142	0.20%
2023/04/06	2	272.99	5.4	272.67	271.50	-3.4	7,293	-0.05%
2023/03/31	1	269.00	0	0.00	267.00	1	7,420	0.01%
2023/03/30	4	269.75	3	269.67	270.50	1	7,521	0.01%
2023/03/29	0	0.00	2	269.25	270.50	-2	7,523	-0.03%
2023/03/28	4.1	263.38	1	266.00	261.50	3.1	7,530	0.04%
2023/03/27	2	268.00	1	267.00	269.00	1	7,510	0.01%
2023/03/24	2	263.27	0	0.00	269.00	2	7,561	0.03%
2023/03/23	2	269.00	3	264.17	261.50	-1	7,602	-0.01%
2023/03/22	0	260.00	1	257.50	260.50	-1	7,652	-0.01%
2023/03/21	5	255.10	4	256.63	254.50	1	7,735	0.01%
2023/03/20	2	250.01	2	253.75	254.50	0	7,799	0.00%
2023/03/17	3	251.34	1	250.00	254.00	2	7,964	0.03%
2023/03/16	1	250.54	2	259.94	250.50	-1	8,051	-0.01%
2023/03/15	0	0.00	1	258.06	260.00	-1	8,245	-0.01%
2023/03/14	4.2	258.04	5.5	254.27	253.50	-1.3	8,611	-0.02%
2023/03/13	0	254.31	1	250.00	256.50	-1	8,663	-0.01%
2023/03/10	2.1	261.48	2	260.25	258.50	0.1	8,801	0.00%
2023/03/09	0	264.00	0	0.00	264.00	0	8,933	0.00%
2023/03/08	3	267.16	2	264.00	264.00	1	9,027	0.01%
2023/03/07	33.1	269.53	4	268.38	267.00	29.1	9,226	0.32%
2023/03/06	2.1	263.79	4.1	265.77	269.50	-2	9,523	-0.02%
2023/03/03	1.1	269.90	2	268.25	267.00	-0.9	9,807	-0.01%
2023/03/02	1.1	270.96	0	0.00	270.50	1.1	10,128	0.01%
2023/03/01	10	262.25	0	0.00	261.00	10	10,406	0.10%
2023/02/24	18.9	262.78	0	0.00	262.00	18.9	10,537	0.18%
2023/02/23	1.2	265.76	3	266.17	266.50	-1.8	10,644	-0.02%
2023/02/22	5.6	269.09	2	267.00	266.00	3.6	10,847	0.03%
2023/02/21	4	277.18	15	278.87	276.00	-11	10,908	-0.10%
2023/02/20	24.1	291.44	17.1	287.81	280.00	7	10,971	0.06%
2023/02/17	0	277.00	1	277.00	275.50	-1	10,752	-0.01%
2023/02/16	1	272.00	1	277.99	276.00	0	10,823	0.00%
2023/02/15	1.1	271.93	1	275.50	271.50	0.1	11,086	0.00%
2023/02/14	4	274.88	4	275.88	271.00	0	11,150	0.00%
2023/02/13	4.3	286.15	1	278.00	278.00	3.3	11,115	0.03%
2023/02/10	5	287.60	5	287.70	290.00	0	11,131	0.00%
2023/02/09	34.2	288.35	43	285.63	284.00	-8.8	11,049	-0.08%
2023/02/08	36.6	287.77	15.1	289.50	288.00	21.5	10,875	0.20%
2023/02/07	2	270.25	1	273.00	273.00	1	10,684	0.01%
2023/02/06	11	270.50	9	268.28	265.00	2	10,695	0.02%
2023/02/03	4	267.50	5	265.51	263.00	-1	10,683	-0.01%
2023/02/02	5	263.70	6	263.83	264.50	-1	10,651	-0.01%
2023/02/01	2.3	268.08	1	261.00	260.50	1.3	10,761	0.01%
2023/01/31	3.1	261.07	9.3	260.90	269.00	-6.3	10,777	-0.06%
2023/01/30	0	0.00	1	248.50	250.50	-1	10,740	-0.01%
2023/01/17	2	242.50	1	245.00	244.50	1	10,783	0.01%
2023/01/16	8	236.50	9	239.83	241.00	-1	10,750	-0.01%
2023/01/13	4	228.50	4	227.63	232.00	0	10,720	0.00%
2023/01/12	7.6	228.66	7.2	230.93	226.50	0.4	10,813	0.00%
2023/01/11	6	240.92	4	240.88	237.00	2	10,723	0.02%
2023/01/10	10	241.55	10	238.20	238.00	0	10,760	0.00%
2023/01/09	1	246.00	3	246.00	245.00	-2	10,832	-0.02%
2023/01/06	3	241.50	2	242.00	241.50	1	10,935	0.01%
2023/01/05	1	240.51	2	243.75	240.00	-1	11,118	-0.01%
2023/01/04	3.1	242.63	0	0.00	240.00	3.1	11,199	0.03%
2023/01/03	2	246.22	1	243.50	244.50	1	11,324	0.01%
2022/12/30	3	248.33	3	248.00	245.50	0	11,476	0.00%
2022/12/29	14.3	248.96	19	244.29	243.00	-4.7	11,646	-0.04%
2022/12/28	9	263.50	5	259.50	257.00	4	11,562	0.03%
2022/12/27	4	257.37	3	258.00	264.50	1	11,544	0.01%
2022/12/26	26	264.06	22	261.39	258.00	4	11,625	0.03%
2022/12/23	20.3	261.43	17	259.74	259.50	3.3	11,716	0.03%
2022/12/22	4	253.82	3	255.20	262.50	1	11,692	0.01%
2022/12/21	3	239.35	3	242.67	239.00	0	11,701	0.00%
2022/12/20	10.1	238.89	6.1	240.87	236.50	4	11,919	0.03%
2022/12/19	2.1	242.58	2.1	241.52	241.50	0	12,043	0.00%
2022/12/16	4.1	246.23	5	246.30	243.00	-0.9	12,263	-0.01%
2022/12/15	18.1	252.79	18	249.78	247.00	0.1	12,360	0.00%
2022/12/14	18	251.48	14	253.75	259.00	4	12,351	0.03%
2022/12/13	8	258.81	6	259.83	253.50	2	12,268	0.02%
2022/12/12	5	256.20	2	257.00	257.00	3	12,371	0.02%
2022/12/09	10.2	262.59	10	264.00	260.00	0.2	12,416	0.00%
2022/12/08	30	270.33	24	267.83	267.00	6	12,636	0.05%
2022/12/07	33.2	274.93	47	276.81	275.00	-13.9	12,518	-0.11%
2022/12/06	52	295.27	31	286.81	279.00	21	12,241	0.17%
2022/12/05	15	292.57	25	295.12	297.00	-10	11,852	-0.08%
2022/12/02	42	297.19	27.7	295.90	294.50	14.3	11,746	0.12%
2022/12/01	31	290.82	33	292.44	291.50	-2	11,544	-0.02%
2022/11/30	16	287.91	20	287.90	286.00	-4	11,421	-0.04%
2022/11/29	15	286.63	23.1	289.97	287.00	-8.1	11,327	-0.07%
2022/11/28	23	294.57	19.3	291.17	295.00	3.8	11,112	0.03%
2022/11/25	51	293.20	73	289.40	281.00	-22	10,804	-0.20%
2022/11/24	25	289.76	45	286.68	290.00	-20	10,449	-0.19%
2022/11/23	33	272.74	22	282.61	289.50	11	10,134	0.11%
2022/11/22	31.2	266.35	32	266.11	263.50	-0.9	9,856	-0.01%
2022/11/21	24.1	272.07	24	274.04	272.00	0.1	9,850	0.00%
2022/11/18	19.1	263.08	25.2	271.12	275.00	-6.1	10,149	-0.06%
2022/11/17	8.1	261.61	10.2	259.81	259.00	-2.1	10,200	-0.02%
2022/11/16	6	252.83	7	255.14	256.50	-1	10,018	-0.01%
2022/11/15	10	250.00	11	250.73	249.50	-1	9,875	-0.01%
2022/11/14	16.1	249.55	17	249.38	250.00	-0.9	9,882	-0.01%
2022/11/11	12.1	256.59	17.1	257.43	252.50	-5	9,777	-0.05%
2022/11/10	30	250.32	25	244.30	243.00	5	9,480	0.05%
2022/11/09	0	0.00	1	247.00	243.50	-1	9,408	-0.01%
2022/11/08	6.1	254.59	8	246.30	243.00	-1.9	9,350	-0.02%
2022/11/07	10.1	245.01	13	247.35	246.00	-3	9,252	-0.03%
2022/11/04	0.2	248.72	7	247.29	247.50	-6.8	9,160	-0.07%
2022/11/03	7	241.71	6	244.17	246.00	1	9,077	0.01%
2022/11/02	17	243.94	7.3	241.86	242.00	9.7	8,948	0.11%
2022/11/01	5.3	238.90	5	237.20	239.50	0.3	8,813	0.00%
2022/10/31	3	230.67	3	228.00	228.00	0	8,684	0.00%
2022/10/28	3.2	227.39	3	224.00	223.50	0.2	8,605	0.00%
2022/10/27	9.2	218.54	11	222.50	232.00	-1.8	8,456	-0.02%
2022/10/26	3	211.00	11	212.32	211.00	-8	8,310	-0.10%
2022/10/25	1	210.53	0	0.00	210.50	1	8,172	0.01%
2022/10/24	1	219.50	1	218.00	216.00	0	8,071	0.00%
2022/10/21	8.2	220.37	6	219.50	215.00	2.2	8,033	0.03%
2022/10/20	4	225.25	6	223.75	227.50	-2	7,981	-0.03%
2022/10/19	1	236.00	1	232.50	231.50	0	7,930	0.00%
2022/10/18	5	238.90	0	0.00	235.00	5	8,021	0.06%
2022/10/17	4	232.00	5	232.00	239.00	-1	7,948	-0.01%
2022/10/14	6	246.83	5	246.40	243.50	1	7,828	0.01%
2022/10/13	6	241.05	2	239.50	234.50	4	7,680	0.05%
2022/10/12	9	248.06	8	248.31	252.00	1	7,490	0.01%
2022/10/11	4	251.00	5	246.30	244.50	-1	7,338	-0.01%
2022/10/07	10	264.55	10.1	261.97	257.00	-0.1	7,142	0.00%
2022/10/06	13	253.65	15	259.93	259.50	-2	6,921	-0.03%
2022/10/05	11.1	242.58	15	246.87	245.50	-3.9	6,664	-0.06%
2022/10/04	8	240.00	8	240.13	240.00	0	6,523	0.00%
2022/10/03	5.1	244.67	2	235.50	233.50	3.1	6,429	0.05%
2022/09/30	14	245.71	13	247.31	252.50	1	6,262	0.02%
2022/09/29	1	248.50	2.3	242.78	248.50	-1.3	6,058	-0.02%
2022/09/28	3.4	231.26	5	232.50	226.00	-1.6	6,101	-0.03%
2022/09/27	8.3	237.68	5	239.50	242.50	3.3	5,982	0.06%
2022/09/26	3	254.50	3.5	251.07	245.50	-0.5	5,789	-0.01%
2022/09/23	14.2	266.44	11	265.63	267.00	3.2	5,652	0.06%
2022/09/22	4.1	258.63	5.1	256.37	259.50	-1	5,536	-0.02%
2022/09/21	4.1	260.24	5.6	253.46	256.00	-1.5	5,413	-0.03%
2022/09/20	1.5	257.67	2	259.75	260.00	-0.5	5,457	-0.01%
2022/09/19	7.1	261.28	11	259.36	260.50	-3.9	5,550	-0.07%
2022/09/16	10	273.75	15	272.54	271.50	-5	5,538	-0.09%
2022/09/15	19.1	293.60	284	294.42	272.50	-265	5,476	-4.84%	大賣/鉅額交易
2022/09/14	40	287.50	3	292.00	293.50	37	5,213	0.71%
2022/09/13	31	286.45	0	0.00	285.00	31	5,377	0.58%
2022/09/12	60	289.67	1	291.00	291.50	59	5,613	1.05%
2022/09/08	151.2	282.66	0	0.00	284.50	151.2	5,739	2.63%	大買/鉅額交易
2022/09/07	1	265.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	0	0.00	142.3	262.78	268.50	-142.3	6,023	-2.36%	大賣/鉅額交易
2022/09/01	0.1	297.00	2	298.99	298.00	-1.9	6,041	-0.03%
2022/08/31	100	297.50	13	296.92	296.00	87	6,113	1.42%
2022/08/30	8	283.99	27.2	279.10	283.50	-19.2	6,091	-0.32%
2022/08/29	31.9	285.23	4	290.00	284.00	27.9	6,049	0.46%
2022/08/26	53.3	275.37	8	277.02	284.00	45.3	6,011	0.75%
2022/08/25	16.4	250.60	30.2	254.27	260.00	-13.8	5,879	-0.23%
2022/08/24	18.1	238.00	11.1	237.57	242.50	6.9	5,411	0.13%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/19	3	177.50	3	178.96	182.50	0	5,540	0.00%
2022/08/18	2	172.50	3	172.47	172.50	-1	5,483	-0.02%
2022/08/17	2.1	170.28	1	170.50	170.00	1.1	5,480	0.02%
2022/08/16	2	175.25	1	177.00	172.00	1	5,474	0.02%
2022/08/15	0	170.00	1	172.00	173.50	-1	5,445	-0.02%
2022/08/12	4	172.38	3	171.50	171.00	1	5,465	0.02%
2022/08/11	0	170.00	0	0.00	169.50	0	5,443	0.00%
2022/08/10	0	171.00	0	0.00	169.00	0	5,476	0.00%
2022/08/08	2	169.50	1	171.00	171.00	1	5,499	0.02%
2022/08/05	1	172.00	0	0.00	175.50	1	5,508	0.02%
2022/08/04	1	169.01	0	0.00	170.50	1	5,515	0.02%
2022/08/03	3.1	172.81	0	0.00	171.00	3.1	5,501	0.06%
2022/08/02	0.1	175.00	0	0.00	174.50	0.1	5,476	0.00%
2022/08/01	1	183.00	1	185.00	183.50	0	5,417	0.00%
2022/07/29	2.1	190.40	2	188.00	188.50	0.1	5,399	0.00%
2022/07/28	0	0.00	1	188.50	189.00	-1	5,378	-0.02%
2022/07/27	2	183.25	1	186.00	186.00	1	5,356	0.02%
2022/07/26	13	190.31	2	196.00	186.00	11	5,374	0.20%
2022/07/25	4.1	192.93	8	194.62	191.50	-3.9	5,264	-0.07%
2022/07/22	0	0.00	5	184.70	186.00	-5	5,086	-0.10%
2022/07/21	1	178.50	5	180.20	183.00	-4	5,044	-0.08%
2022/07/20	2	174.00	2	175.00	175.00	0	5,017	0.00%
2022/07/19	1.1	173.86	0	0.00	172.50	1.1	5,040	0.02%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/14	0	0.00	1	167.00	169.50	-1	5,183	-0.02%
2022/07/13	1.5	170.49	0	0.00	168.00	1.5	5,179	0.03%
2022/07/12	1	171.00	2	165.75	165.50	-1	5,165	-0.02%
2022/07/11	0.1	169.50	1	171.00	170.00	-0.9	5,144	-0.02%
2022/07/08	3	171.00	1	169.50	168.00	2	5,123	0.04%
2022/07/07	2	165.50	5	165.80	168.50	-3	5,106	-0.06%
2022/07/06	14.2	177.73	5	167.70	167.00	9.2	5,043	0.18%
2022/07/05	3	169.50	8	169.13	174.00	-5	4,805	-0.10%
2022/07/04	10	161.60	1	159.50	158.50	9	4,743	0.19%
2022/07/01	2.5	171.61	2	172.25	169.00	0.5	4,661	0.01%
2022/06/30	10.6	181.56	3	176.67	175.50	7.6	4,584	0.17%
2022/06/29	2	191.99	2	191.25	194.00	0	4,421	0.00%
2022/06/28	6.1	194.01	15.5	193.45	188.50	-9.4	4,393	-0.21%
2022/06/27	11.5	203.45	17	202.35	203.00	-5.5	4,263	-0.13%
2022/06/24	5	202.20	10	205.71	210.00	-5	4,158	-0.12%
2022/06/23	1	200.00	3	200.66	197.00	-2	3,977	-0.05%
2022/06/22	5.4	198.96	5	198.80	197.00	0.4	3,908	0.01%
2022/06/21	9.8	197.31	10	199.75	200.00	-0.2	3,759	-0.01%
2022/06/20	18	197.08	2.5	196.55	189.50	15.5	3,582	0.43%
2022/06/17	4	192.62	4.3	190.66	194.00	-0.3	3,349	-0.01%
2022/06/16	6.3	191.52	5.1	192.21	192.00	1.2	3,257	0.04%
2022/06/15	2.2	182.09	4	181.27	180.50	-1.8	3,170	-0.06%
2022/06/14	1	170.50	4	168.88	172.00	-3	3,083	-0.10%
2022/06/13	4	173.63	0	0.00	172.00	4	3,072	0.13%
2022/06/10	2	182.75	1	180.50	180.50	1	3,038	0.03%
2022/06/09	7	180.79	2	181.50	181.00	5	3,000	0.17%
2022/06/08	0.2	173.00	0	0.00	171.50	0.2	2,908	0.01%
2022/06/07	1	172.06	10.1	172.50	171.50	-9	2,923	-0.31%
2022/06/06	1.1	176.13	7	175.50	175.00	-5.9	2,920	-0.20%
2022/06/02	0.2	183.38	0	0.00	181.00	0.2	2,907	0.01%
2022/06/01	2	184.57	0	0.00	183.50	2	2,916	0.07%
2022/05/31	6.2	188.55	1	190.00	189.50	5.2	2,896	0.18%
2022/05/30	1	183.50	1.3	183.60	184.00	-0.2	2,518	-0.01%
2022/05/26	2	180.75	1	182.51	181.00	1	2,461	0.04%
2022/05/25	0	177.00	0	0.00	177.50	0	2,439	0.00%
2022/05/24	0	178.52	1	179.00	176.50	-1	2,455	-0.04%
2022/05/23	1	180.00	1	179.50	180.00	0	2,449	0.00%
2022/05/20	1	181.49	0	0.00	180.50	1	2,465	0.04%
2022/05/19	1.1	177.69	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	0	181.79	0	0.00	181.50	0	2,433	0.00%
2022/05/17	0.2	182.70	1	182.50	180.00	-0.8	2,431	-0.03%
2022/05/16	3.1	186.34	2	185.00	184.50	1.1	2,447	0.05%
2022/05/13	0	190.00	0	0.00	185.00	0	2,439	0.00%
2022/05/12	1	191.00	1	186.50	187.00	0	2,418	0.00%
2022/05/11	2	187.00	0	0.00	187.00	2	2,398	0.08%
2022/05/10	0	0.00	3	184.67	186.00	-3	2,394	-0.13%
2022/05/09	1	193.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.02	1	195.50	195.50	0	2,409	0.00%
2022/05/03	2	205.00	2.3	207.87	200.50	-0.3	2,428	-0.01%
2022/04/29	0	200.00	0	0.00	194.50	0	2,379	0.00%
2022/04/27	0	192.50	0	0.00	196.00	0	2,378	0.00%
2022/04/26	3	198.50	1	197.50	196.50	2	2,361	0.08%
2022/04/25	2	203.01	2	206.75	199.00	0	2,342	0.00%
2022/04/22	2.1	212.39	3	210.33	207.50	-0.9	2,314	-0.04%
2022/04/21	0	201.50	1.1	205.55	216.50	-1	2,211	-0.05%
2022/04/20	1	196.51	1	197.00	197.00	0	2,144	0.00%
2022/04/19	0.1	200.03	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	1.1	201.54	0.3	200.50	198.50	0.8	2,163	0.04%
2022/04/15	1.1	198.60	1	198.50	198.50	0.1	2,158	0.01%
2022/04/14	1	205.00	0	0.00	200.50	1	2,180	0.05%
2022/04/13	1	200.50	1	200.00	201.00	0	2,187	0.00%
2022/04/12	1.3	201.62	0	0.00	200.50	1.3	2,175	0.06%
2022/04/11	1	201.55	1	203.00	201.00	0	2,163	0.00%
2022/04/08	0	209.50	0	0.00	207.00	0	2,173	0.00%
2022/04/07	0	215.00	0	0.00	208.50	0	2,188	0.00%
2022/04/06	0.2	207.07	0.1	208.00	210.00	0.1	2,174	0.00%
2022/04/01	0	212.00	0	0.00	211.00	0	2,181	0.00%
2022/03/31	0.1	218.90	1	219.00	214.50	-0.9	2,174	-0.04%
2022/03/30	1.1	233.09	0	0.00	228.00	1.1	2,120	0.05%
2022/03/29	1	235.50	1.2	237.28	233.50	-0.2	2,090	-0.01%
2022/03/28	0	225.50	0	0.00	223.00	0	2,013	0.00%
2022/03/24	0.4	227.50	0	0.00	226.00	0.4	2,007	0.02%
2022/03/23	1	228.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1	230.50	0	0.00	229.50	1	2,050	0.05%
2022/03/21	0	0.00	2	229.25	226.50	-2	2,063	-0.10%
2022/03/18	1	229.46	1	228.50	228.50	0	2,096	0.00%
2022/03/17	1	218.93	0	0.00	220.50	1	2,031	0.05%
2022/03/16	0.1	200.08	0	0.00	200.50	0.1	2,034	0.01%
2022/03/15	0	204.32	0	0.00	200.50	0	2,025	0.00%
2022/03/14	1	210.01	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0	211.50	0	0.00	211.00	0	2,078	0.00%
2022/03/10	0	218.00	0	0.00	216.00	0	2,128	0.00%
2022/03/09	1	214.01	0.1	215.00	212.00	0.9	2,133	0.04%
2022/03/08	0	218.75	0	0.00	214.50	0	2,144	0.00%
2022/03/07	1.2	225.45	2	226.00	224.50	-0.8	2,176	-0.04%
2022/03/04	0.1	243.99	1	241.00	241.00	-0.9	2,213	-0.04%
2022/03/02	1	251.48	0	0.00	252.50	1	2,472	0.04%
2022/02/25	0	244.00	0	0.00	247.50	0	2,822	0.00%
2022/02/24	0	253.50	0	0.00	241.50	0	2,928	0.00%
2022/02/23	1	256.00	1	254.00	258.00	0	2,994	0.00%
2022/02/22	1	265.00	1.1	255.45	253.50	-0.1	3,072	0.00%
2022/02/21	1	260.50	0	0.00	259.50	1	3,182	0.03%
2022/02/18	1	258.00	1	259.00	259.00	0	3,190	0.00%
2022/02/17	0	0.00	2	259.50	255.50	-2	3,189	-0.06%
2022/02/16	2	254.25	0.1	253.25	259.00	1.9	3,164	0.06%
2022/02/14	0	244.00	1	244.00	243.00	-1	3,164	-0.03%
2022/02/11	0	248.00	0	0.00	245.50	0	3,165	0.00%
2022/02/10	0.1	254.00	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	1.2	258.99	2	257.25	255.00	-0.8	3,201	-0.03%
2022/02/08	1	254.39	0	0.00	258.00	1	3,217	0.03%
2022/01/26	1	232.99	1	236.50	239.00	0	3,366	0.00%
2022/01/25	0	232.00	0	0.00	229.50	0	3,372	0.00%
2022/01/24	1	232.00	0	0.00	237.00	1	3,368	0.03%
2022/01/21	1.3	240.91	1	244.50	239.50	0.3	3,372	0.01%
2022/01/20	0	0.00	0	250.00	245.50	0	3,411	0.00%
2022/01/18	1	251.96	1	250.50	248.00	0	3,445	0.00%
2022/01/17	0.2	246.00	0	0.00	251.50	0.2	3,479	0.01%
2022/01/14	1	245.00	0	0.00	243.50	1	3,475	0.03%
2022/01/12	1	255.50	1	256.50	253.50	0	3,535	0.00%
2022/01/11	0	260.33	1	259.50	258.50	-1	3,684	-0.03%
2022/01/07	1	258.50	1.2	258.93	265.00	-0.1	4,036	0.00%
2022/01/06	0.1	270.75	0	0.00	267.00	0.1	4,106	0.00%
2022/01/05	0.1	277.95	0	0.00	275.50	0.1	4,098	0.00%
2022/01/03	3.1	280.49	4	282.00	278.00	-0.9	4,169	-0.02%
2021/12/30	1	287.00	0	0.00	287.50	1	4,172	0.02%
2021/12/27	0.1	283.19	0	0.00	280.50	0.1	4,155	0.00%
2021/12/24	1	289.51	0	295.00	287.00	1	4,150	0.02%
2021/12/23	0	0.00	0	293.00	291.00	0	4,139	0.00%
2021/12/21	0	278.50	1	277.50	287.00	-1	4,126	-0.02%
2021/12/20	0	286.25	0	0.00	284.00	0	4,100	0.00%
2021/12/17	4	299.25	2	298.50	291.50	2	4,099	0.05%
2021/12/16	0	0.00	1.4	288.65	288.50	-1.4	4,111	-0.03%
2021/12/14	2.1	290.39	0	0.00	285.00	2.1	4,111	0.05%
2021/12/13	1	308.50	1	303.00	301.50	0	4,023	0.00%
2021/12/10	1	301.50	0	0.00	302.00	1	4,003	0.02%
2021/12/09	1	299.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	0	0.00	0.1	304.00	300.50	-0.1	3,946	0.00%
2021/12/07	1	295.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	2	298.00	1	296.50	296.50	1	3,858	0.03%
2021/12/03	0	0.00	1.1	295.02	291.00	-1.1	3,806	-0.03%
2021/12/02	2	290.00	0	0.00	289.50	2	3,796	0.05%
2021/12/01	9	292.44	2	289.00	289.00	7	3,773	0.19%
2021/11/30	1	282.50	1	286.88	297.50	0	3,724	0.00%
2021/11/29	4.2	286.20	13.1	287.13	275.50	-8.9	3,654	-0.24%
2021/11/26	11	309.45	9	304.68	306.00	2	3,511	0.06%
2021/11/25	8.3	310.71	8.8	307.53	298.00	-0.6	3,390	-0.02%
2021/11/24	4	308.63	2	320.31	326.50	2	3,206	0.06%
2021/11/23	17	307.68	14.5	298.41	297.00	2.5	3,159	0.08%
2021/11/22	9.5	298.88	8.1	300.25	299.50	1.4	3,066	0.05%
2021/11/19	5	278.40	4	284.25	283.00	1	2,965	0.03%
2021/11/18	1	269.00	0.4	282.50	282.50	0.6	2,880	0.02%
2021/11/17	0	0.00	0.1	257.62	257.00	-0.1	2,743	0.00%
2021/11/16	0.2	257.26	0	0.00	252.00	0.2	2,732	0.01%
2021/11/15	3	255.83	3	256.00	256.00	0	2,735	0.00%
2021/11/12	1	251.50	1	254.00	256.50	0	2,734	0.00%
2021/11/10	13	254.00	13	249.65	250.00	0	2,702	0.00%
2021/11/09	1	251.00	0	0.00	254.00	1	2,700	0.04%
2021/11/08	1	251.00	0	245.50	244.50	1	2,702	0.04%
2021/11/05	4	244.50	4	243.75	241.00	0	2,675	0.00%
2021/11/04	3.1	248.63	3	240.00	243.00	0.1	2,653	0.00%
2021/11/03	6	262.90	1.5	257.00	250.00	4.5	2,616	0.17%
2021/11/02	0	0.00	3	275.83	277.50	-3	2,491	-0.12%
2021/11/01	2	261.50	0	0.00	262.00	2	2,498	0.08%
2021/10/29	1	265.50	0	0.00	262.00	1	2,496	0.04%
2021/10/28	0	0.00	0.3	267.90	269.50	-0.3	2,483	-0.01%
2021/10/27	0	250.00	0.1	254.50	245.00	-0.1	2,437	0.00%
2021/10/26	0	265.00	6	266.17	262.00	-6	2,422	-0.25%
2021/10/25	6	258.50	1.1	260.55	266.00	4.9	2,451	0.20%
2021/10/22	0	0.00	4	252.00	254.50	-4	2,448	-0.16%
2021/10/21	3	256.62	8.4	251.71	255.00	-5.4	2,459	-0.22%
2021/10/20	0	252.13	7.1	252.25	255.00	-7.1	2,418	-0.29%
2021/10/19	32	232.23	31.1	237.24	239.00	0.9	2,374	0.04%
2021/10/18	4.1	223.85	10.6	228.74	233.00	-6.5	2,220	-0.29%
2021/10/15	9	202.11	10.3	204.14	214.50	-1.3	2,027	-0.06%
2021/10/14	1	191.50	2	188.87	197.00	-1	1,915	-0.05%
2021/10/13	1	179.00	0	0.00	179.50	1	1,813	0.06%
2021/10/12	2	179.25	1.1	184.32	180.50	0.9	1,802	0.05%
2021/10/07	1	169.00	21	166.79	167.50	-20	1,747	-1.14%
2021/10/06	5	168.00	0	0.00	166.00	5	1,734	0.29%
2021/10/05	1	173.50	0.1	173.00	172.00	0.9	1,741	0.05%
2021/10/04	5	180.00	0	0.00	177.00	5	1,739	0.29%
2021/10/01	2	183.50	0	0.00	183.00	2	1,741	0.11%
2021/09/28	1	189.50	0	0.00	189.50	1	1,813	0.06%
2021/09/24	1	191.50	0	0.00	191.00	1	1,904	0.05%
2021/09/23	0	0.00	0.1	196.00	192.50	-0.1	1,957	-0.01%
2021/09/14	1	190.46	5	190.20	186.00	-4	1,994	-0.20%
2021/09/06	0	0.00	1	196.00	195.00	-1	2,096	-0.05%
2021/09/03	1	195.00	0.1	192.00	191.50	0.9	2,220	0.04%
2021/09/02	2	193.50	0	0.00	191.00	2	2,325	0.09%
2021/08/31	0	0.00	7	190.00	193.00	-7	2,441	-0.29%
2021/08/30	0	0.00	1	191.50	191.00	-1	2,448	-0.04%
2021/08/27	10	198.10	0.1	201.00	195.50	9.9	2,478	0.40%
2021/08/26	0	0.00	2	182.08	198.50	-2	2,377	-0.08%
2021/08/24	0.1	182.00	0	0.00	182.00	0.1	2,375	0.00%
2021/08/12	0	192.00	0	0.00	193.00	0	2,629	0.00%
2021/08/11	1	186.50	0	0.00	186.00	1	2,648	0.04%
2021/08/09	0.1	195.00	2	196.26	191.00	-1.9	2,839	-0.07%
2021/08/06	1	203.50	0.1	204.00	201.00	0.9	2,891	0.03%
2021/08/05	1	198.50	3	203.50	200.00	-2	2,990	-0.07%
2021/08/04	6	196.75	0	0.00	196.00	6	3,147	0.19%
2021/08/03	0.1	197.50	1	198.50	198.00	-0.9	3,205	-0.03%
2021/08/02	1	194.50	0	0.00	195.00	1	3,261	0.03%
2021/07/30	1	195.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	0.3	193.49	3	187.17	193.00	-2.7	3,319	-0.08%
2021/07/28	2.2	180.48	2	179.75	179.50	0.2	3,294	0.01%
2021/07/27	2.2	185.64	1	188.50	185.00	1.2	3,317	0.04%
2021/07/26	0	0.00	1	194.50	192.50	-1	3,381	-0.03%
2021/07/22	0	0.00	0	199.50	195.50	0	3,532	0.00%
2021/07/21	0.3	198.52	1	202.00	197.00	-0.7	3,559	-0.02%
2021/07/20	1	206.50	0	0.00	201.50	1	3,588	0.03%
2021/07/19	0	0.00	1	203.00	203.00	-1	3,582	-0.03%
2021/07/16	0.1	204.50	0	0.00	204.50	0.1	3,616	0.00%
2021/07/14	0.4	201.14	2	200.00	203.50	-1.7	3,670	-0.04%
2021/07/12	0	0.00	1	206.50	209.00	-1	3,690	-0.03%
2021/07/08	0	0.00	1	210.50	209.00	-1	3,712	-0.03%
2021/07/07	3.2	209.50	1	209.50	209.50	2.2	3,724	0.06%
2021/07/06	3.7	217.79	0.2	217.00	211.00	3.5	3,739	0.09%
2021/07/05	0	0.00	5	221.00	219.00	-5	3,756	-0.13%
2021/07/02	0.2	226.43	0	0.00	225.00	0.2	3,753	0.00%
2021/07/01	1	233.00	0	0.00	227.50	1	3,753	0.03%
2021/06/30	0	0.00	1.2	232.41	232.00	-1.2	3,737	-0.03%
2021/06/29	1	226.00	1.1	222.25	219.00	-0.1	3,729	0.00%
2021/06/28	0.5	218.93	2.5	218.57	221.00	-2	3,759	-0.05%
2021/06/25	1	212.50	1	212.50	211.00	0	3,815	0.00%
2021/06/24	0	0.00	5	211.00	210.50	-5	3,996	-0.13%
2021/06/23	1	208.49	0	0.00	207.50	1	3,996	0.03%
2021/06/22	0.1	208.50	2.2	210.80	207.00	-2.1	4,001	-0.05%
2021/06/21	0	217.50	1	216.50	212.00	-1	4,031	-0.02%
2021/06/17	0.1	219.14	0	0.00	218.00	0.1	4,021	0.00%
2021/06/16	1	220.00	0	0.00	219.50	1	4,050	0.02%
2021/06/15	5.2	218.98	0	0.00	221.50	5.2	4,063	0.13%
2021/06/11	1	223.50	2	227.50	222.50	-1	4,046	-0.02%
2021/06/10	3.2	231.28	2	216.83	232.50	1.2	3,944	0.03%
2021/06/09	1	219.00	1.1	215.31	211.50	-0.1	3,939	0.00%
2021/06/07	1	204.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	3	210.17	1	210.00	206.00	2	3,813	0.05%
2021/06/03	0.1	204.21	0	0.00	204.50	0.1	3,764	0.00%
2021/06/02	3	205.17	0	0.00	205.00	3	3,770	0.08%
2021/06/01	0.1	203.00	0	0.00	206.50	0.1	3,770	0.00%
2021/05/31	1	202.00	1	204.00	204.50	0	3,762	0.00%
2021/05/28	2	205.50	0	0.00	207.00	2	3,764	0.05%
2021/05/27	1	216.50	1	213.50	207.00	0	3,787	0.00%
2021/05/26	1	212.00	3.1	208.83	213.00	-2.1	3,736	-0.05%
2021/05/24	0.1	206.00	0	0.00	204.00	0.1	4,305	0.00%
2021/05/20	1.1	202.79	0.1	199.00	199.00	1	4,576	0.02%
2021/05/19	0.1	202.50	1	206.00	201.50	-0.9	4,638	-0.02%
2021/05/18	1	204.00	0	205.50	208.00	1	4,650	0.02%
2021/05/17	1	202.00	0	216.50	196.00	1	4,676	0.02%
2021/05/14	0	0.00	1	225.00	216.50	-1	4,659	-0.02%
2021/05/13	1	222.00	0	0.00	218.00	1	4,622	0.02%
2021/05/12	6.1	230.96	8	227.61	221.50	-2	4,591	-0.04%
2021/05/11	1	227.50	0	0.00	225.50	1	4,442	0.02%
2021/05/10	4	233.13	0	0.00	229.50	4	4,431	0.09%
2021/05/07	0	0.00	0.1	228.00	235.00	-0.1	4,396	0.00%
2021/05/05	0.2	221.00	1	219.00	219.00	-0.8	4,368	-0.02%
2021/05/04	0.2	225.94	0	221.00	220.00	0.2	4,385	0.00%
2021/05/03	1	247.00	0.2	244.00	232.50	0.8	4,357	0.02%
2021/04/29	0	0.00	1	230.00	236.00	-1	4,298	-0.02%
2021/04/27	0	0.00	1.1	216.82	235.00	-1.1	4,205	-0.03%
2021/04/26	1.7	216.44	5	214.75	214.00	-3.3	4,207	-0.08%
2021/04/23	1.1	218.73	31	220.28	218.50	-29.9	4,268	-0.70%
2021/04/22	0.1	230.00	0	0.00	227.00	0.1	4,327	0.00%
2021/04/20	0.1	232.50	1	232.00	234.50	-0.9	4,460	-0.02%
2021/04/19	0.2	236.75	2.1	236.52	234.50	-1.9	4,516	-0.04%
2021/04/15	0	0.00	0	244.00	241.00	0	4,547	0.00%
2021/04/14	2.1	247.78	1	242.00	242.00	1.1	4,573	0.02%
2021/04/12	0	256.00	1	256.00	254.00	-1	4,570	-0.02%
2021/04/09	1	257.00	0.1	257.00	253.00	0.9	4,603	0.02%
2021/04/08	1.1	252.41	1.1	253.56	252.00	0	4,658	0.00%
2021/04/06	2.1	261.87	2	263.75	259.00	0.1	4,743	0.00%
2021/04/01	0	0.00	0.1	270.00	267.00	-0.1	4,772	0.00%
2021/03/31	2.2	268.78	0	0.00	264.50	2.2	4,761	0.05%
2021/03/30	5	276.20	0.1	277.50	273.00	4.9	4,714	0.10%
2021/03/29	1	267.63	3.3	273.23	277.00	-2.3	4,642	-0.05%
2021/03/26	2	252.00	1	256.00	252.50	1	4,518	0.02%
2021/03/24	0	0.00	0.1	260.00	253.50	-0.1	4,589	0.00%
2021/03/23	0	0.00	2	251.00	250.00	-2	4,732	-0.04%
2021/03/22	1.6	250.06	2.1	248.43	246.50	-0.5	4,817	-0.01%
2021/03/19	2.1	251.40	2	253.50	251.50	0.1	4,854	0.00%
2021/03/18	1	260.00	0	0.00	258.00	1	4,961	0.02%
2021/03/17	2.1	261.00	1	258.00	258.00	1.1	5,052	0.02%
2021/03/16	1	266.50	1	262.50	261.50	0	5,156	0.00%
2021/03/15	9.1	272.36	0.2	271.33	262.00	9	5,168	0.17%
2021/03/12	20	260.85	0	0.00	261.00	20	5,193	0.39%
2021/03/11	0	0.00	0.1	264.50	263.00	-0.1	5,235	0.00%
2021/03/10	2	252.01	0	0.00	252.00	2	5,273	0.04%
2021/03/08	0.1	258.00	0.1	262.50	250.00	0	5,368	0.00%
2021/03/05	1	267.95	2.1	261.19	265.00	-1.1	5,415	-0.02%
2021/03/04	1	254.00	0.1	255.00	251.00	0.9	5,745	0.02%
2021/03/03	0	0.00	1	252.00	255.50	-1	5,817	-0.02%
2021/03/02	1.1	259.41	0	0.00	245.00	1.1	5,826	0.02%
2021/02/26	2	266.50	3	266.33	260.50	-1	5,814	-0.02%
2021/02/25	21.2	300.77	18	295.45	270.00	3.1	5,776	0.05%
2021/02/24	6	277.58	6.4	276.24	288.00	-0.4	5,346	-0.01%
2021/02/23	14	269.07	7.1	265.99	262.00	6.9	5,197	0.13%
2021/02/22	1	254.00	0	254.00	254.00	1	4,954	0.02%
2021/02/19	1	216.58	4.1	226.57	231.00	-3.1	5,022	-0.06%
2021/02/18	2	211.25	1	210.50	210.00	1	5,008	0.02%
2021/02/17	2	220.44	1	208.50	208.00	1	5,015	0.02%
2021/02/05	1	202.50	2.1	211.16	220.00	-1.1	4,968	-0.02%
2021/02/04	2	198.50	3.1	199.05	200.00	-1.1	4,978	-0.02%
2021/02/03	6	203.33	3.2	199.62	198.50	2.8	5,008	0.06%
2021/02/02	0	0.00	0.1	196.50	198.00	-0.1	5,037	0.00%
2021/02/01	1.2	184.33	0	0.00	184.50	1.2	5,057	0.02%
2021/01/29	2.2	191.68	3.2	186.70	184.50	-1	5,043	-0.02%
2021/01/27	3	196.17	0.7	193.00	195.00	2.4	5,163	0.05%
2021/01/26	1.2	196.30	0	0.00	195.00	1.2	5,186	0.02%
2021/01/25	2	207.00	4.6	206.24	203.00	-2.6	5,185	-0.05%
2021/01/22	3.3	212.03	0.5	207.50	207.00	2.8	5,215	0.05%
2021/01/21	4.2	209.26	2.2	213.73	213.50	2.1	5,289	0.04%
2021/01/20	3	209.00	4	207.00	207.00	-1	5,496	-0.02%
2021/01/18	0	209.00	1.2	212.04	210.00	-1.2	5,560	-0.02%
2021/01/15	3.5	197.61	2.1	195.93	199.00	1.4	5,503	0.03%
2021/01/14	3.2	196.67	5.2	191.26	189.00	-2	5,417	-0.04%
2021/01/13	0.2	202.83	4	205.38	202.00	-3.9	5,323	-0.07%
2021/01/12	2.1	211.90	4.1	214.77	213.50	-2	5,269	-0.04%
2021/01/11	1.1	215.73	2	214.50	212.50	-0.9	5,204	-0.02%
2021/01/08	3	222.85	4	224.00	222.50	-1	5,218	-0.02%
2021/01/07	2.1	232.23	1	225.00	225.00	1.1	5,228	0.02%
2021/01/06	5.1	229.15	2	225.50	225.50	3.1	5,209	0.06%
2021/01/05	2.1	231.22	1	233.00	230.50	1.1	5,220	0.02%
2021/01/04	3	230.33	1	230.00	229.00	2	5,227	0.04%
2020/12/31	1	252.00	2	251.75	241.00	-1	5,212	-0.02%
2020/12/30	1	243.99	3	243.83	246.50	-2	5,118	-0.04%
2020/12/29	4	247.88	2.1	247.21	242.00	1.9	5,073	0.04%
2020/12/28	2	246.25	2.1	244.33	244.50	-0.1	5,001	0.00%
2020/12/25	1	234.00	0	0.00	231.00	1	4,950	0.02%
2020/12/24	0.1	227.00	0	0.00	226.00	0.1	4,948	0.00%
2020/12/23	3	239.63	5	233.80	233.00	-2	4,959	-0.04%
2020/12/22	3	237.17	2	242.00	237.00	1	4,986	0.02%
2020/12/18	2.3	242.02	3	244.83	238.50	-0.7	4,982	-0.01%
2020/12/17	4	258.50	4.1	250.39	240.50	-0.1	5,021	0.00%
2020/12/16	8.1	243.02	3.1	242.26	248.50	5.1	4,909	0.10%
2020/12/15	0.1	227.00	0	0.00	226.00	0.1	5,047	0.00%
2020/12/14	5	252.60	3	241.33	238.50	2	5,032	0.04%
2020/12/11	3	224.33	7	229.79	237.50	-4	4,937	-0.08%
2020/12/10	4	224.13	2	228.68	216.00	2	4,882	0.04%
2020/12/09	3.1	234.24	3	237.67	234.50	0.1	4,796	0.00%
2020/12/08	4.3	243.24	6	241.08	236.00	-1.7	4,776	-0.04%
2020/12/07	1.1	254.16	0	0.00	255.50	1.1	4,665	0.02%
2020/12/04	0.1	262.00	0	0.00	266.00	0.1	4,665	0.00%
2020/12/03	0.2	263.24	0	265.00	260.00	0.2	4,726	0.00%
2020/12/02	2.2	271.35	2	269.75	267.50	0.2	4,730	0.00%
2020/12/01	3	277.50	0	0.00	274.00	3	4,747	0.06%
2020/11/30	0	0.00	0.2	294.63	286.00	-0.2	4,774	0.00%
2020/11/27	9.1	290.19	11	288.27	292.00	-1.9	4,452	-0.04%
2020/11/26	1	276.00	0	0.00	282.00	1	4,425	0.02%
2020/11/24	1	276.00	0.1	277.00	274.50	0.9	4,451	0.02%
2020/11/23	0	277.00	0	0.00	277.50	0	4,506	0.00%
2020/11/19	3	286.35	2	281.00	280.50	1	4,582	0.02%
2020/11/18	5	285.60	2	282.75	287.00	3	4,550	0.07%
2020/11/17	2	271.75	0	0.00	277.00	2	4,617	0.04%
2020/11/16	1.1	261.50	1.3	264.90	265.00	-0.2	4,598	0.00%
2020/11/13	0	269.00	3	263.33	268.50	-3	4,623	-0.06%
2020/11/12	6	267.17	4.9	266.69	264.50	1.1	4,625	0.02%
2020/11/11	7	277.00	6	276.25	279.00	1	4,559	0.02%
2020/11/10	3.1	278.90	15.3	275.65	272.00	-12.2	4,573	-0.27%
2020/11/09	3	290.67	2.2	296.24	285.00	0.9	4,571	0.02%
2020/11/06	1	295.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	1.3	293.73	0.1	296.00	292.00	1.2	4,673	0.03%
2020/11/04	6.1	277.82	4	279.88	290.00	2.1	4,689	0.04%
2020/11/03	8.1	283.51	0.3	286.00	280.50	7.8	4,660	0.17%
2020/11/02	0.5	293.40	0	0.00	288.00	0.5	4,729	0.01%
2020/10/30	5.1	296.47	3	294.00	293.00	2.1	4,734	0.04%
2020/10/29	3.3	293.42	2	291.25	298.00	1.3	4,709	0.03%
2020/10/28	6.3	321.80	4	332.13	297.00	2.3	4,687	0.05%
2020/10/27	2.1	321.76	1	324.50	324.50	1.1	4,428	0.02%
2020/10/26	1.6	329.44	6	333.17	320.00	-4.4	4,371	-0.10%
2020/10/22	0	0.00	1	347.50	343.00	-1	4,372	-0.02%
2020/10/20	1	349.50	1.3	351.11	351.00	-0.3	4,380	-0.01%
2020/10/16	1	341.00	1.1	345.36	344.00	-0.1	4,431	0.00%
2020/10/15	0	0.00	1	343.50	338.00	-1	4,524	-0.02%
2020/10/14	1	350.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	0	0.00	0.1	351.00	350.50	-0.1	4,548	0.00%
2020/10/12	3	353.00	3.1	351.10	349.00	-0.1	4,651	0.00%
2020/10/08	2.1	346.19	1	353.00	349.50	1.1	4,628	0.02%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	1	339.00	0	0.00	344.00	1	4,614	0.02%
2020/09/30	0	0.00	7	339.21	342.00	-7	4,623	-0.15%
2020/09/28	2	355.00	4	352.88	343.50	-2	4,689	-0.04%
2020/09/25	6	351.83	4	343.38	357.00	2	4,718	0.04%
2020/09/24	3	344.17	3	348.83	345.50	0	4,785	0.00%
2020/09/23	5.1	339.57	4	341.00	336.00	1.1	4,796	0.02%
2020/09/22	1.2	350.00	12.1	342.79	333.00	-10.9	4,843	-0.22%
2020/09/21	7.1	370.04	7	363.71	359.50	0.1	4,758	0.00%
2020/09/18	7.1	352.39	6	361.67	367.00	1.1	4,698	0.02%
2020/09/17	5.2	330.27	6	332.33	334.50	-0.8	4,477	-0.02%
2020/09/16	1	328.00	2	327.75	324.50	-1	4,464	-0.02%
2020/09/15	6	327.33	2	328.25	328.50	4	4,437	0.09%
2020/09/14	1	308.50	3	311.67	312.50	-2	4,488	-0.04%
2020/09/10	0	0.00	1.2	304.00	301.50	-1.2	4,397	-0.03%
2020/09/09	3	305.17	0	0.00	302.00	3	4,361	0.07%
2020/09/08	2	291.50	6.1	278.88	309.50	-4.1	4,352	-0.09%
2020/09/07	1	292.00	4	295.38	283.50	-3	4,376	-0.07%
2020/09/04	5	295.30	0	0.00	300.00	5	4,377	0.11%
2020/09/03	1	311.00	3	309.83	306.00	-2	4,422	-0.05%
2020/09/01	3	334.50	8	331.00	330.00	-5	4,360	-0.11%
2020/08/31	4	330.25	7	330.64	339.50	-3	4,326	-0.07%
2020/08/28	12	324.21	9	321.83	322.00	3	4,298	0.07%
2020/08/27	5	327.90	6	324.17	320.50	-1	4,276	-0.02%
2020/08/26	3.1	321.87	0	0.00	330.00	3.1	4,227	0.07%
2020/08/25	7	302.43	4	297.63	303.00	3	4,205	0.07%
2020/08/24	1	299.50	6	301.08	299.00	-5	4,188	-0.12%
2020/08/21	10	293.70	8	292.00	293.50	2	4,166	0.05%
2020/08/20	7	334.29	4	312.75	303.00	3	4,068	0.07%
2020/08/19	12	324.75	2	330.25	336.50	10	4,045	0.25%
2020/08/18	4.2	297.17	12	302.42	306.50	-7.8	4,028	-0.19%
2020/08/17	3.1	280.16	5	278.60	280.00	-1.9	3,992	-0.05%
2020/08/14	8	277.88	1	278.00	275.00	7	4,238	0.17%
2020/08/13	15	275.57	6	268.58	269.50	9	4,159	0.22%
2020/08/12	4	274.63	9	272.50	278.50	-5	4,053	-0.12%
2020/08/11	20	249.90	4	251.38	253.50	16	3,946	0.41%
2020/08/10	5	240.80	32	239.94	246.50	-27	3,898	-0.69%
2020/08/07	9	224.56	7	224.57	224.50	2	3,870	0.05%
2020/08/06	16.1	232.74	28	231.10	221.00	-11.9	3,827	-0.31%
2020/08/05	25	230.00	0	0.00	226.50	25	3,743	0.67%
2020/08/04	5	210.00	0	0.00	213.50	5	3,744	0.13%
2020/08/03	6	199.33	0	0.00	203.50	6	3,756	0.16%
2020/07/29	1	160.00	20.4	155.31	153.50	-19.4	3,833	-0.51%
2020/07/27	20	191.48	1	199.00	189.00	19	3,731	0.51%
2020/07/24	2	214.75	0	0.00	210.00	2	3,743	0.05%
2020/07/23	2	234.50	7	222.86	224.50	-5	3,790	-0.13%
2020/07/22	1	200.00	0	0.00	213.50	1	3,843	0.03%
2020/07/21	2	194.50	5	197.10	194.50	-3	3,912	-0.08%
2020/07/20	0	0.00	19	216.00	216.00	-19	3,895	-0.49%
2020/07/17	1	240.50	3	240.00	240.00	-2	4,122	-0.05%
2020/07/16	5	302.40	10	270.40	266.50	-5	4,085	-0.12%
2020/07/10	2.2	417.33	11	418.64	405.00	-8.8	3,946	-0.22%
2020/07/09	3	476.50	0	0.00	450.00	3	3,890	0.08%
2020/07/08	16	427.69	0	0.00	433.50	16	3,868	0.41%
2020/07/07	10	386.45	4	393.25	394.50	6	3,871	0.15%
2020/07/06	1	356.50	0	0.00	359.00	1	3,749	0.03%
2020/07/03	5	318.50	5	322.00	326.50	0	3,679	0.00%
2020/07/02	0.5	297.00	12	295.08	297.00	-11.5	3,538	-0.32%
2020/07/01	5.3	264.43	98	262.25	270.00	-92.7	3,447	-2.69%
2020/06/30	0	0.00	9	245.61	249.00	-9	3,353	-0.27%
2020/06/29	74	238.36	0	0.00	241.50	74	3,333	2.22%
2020/06/24	30	225.00	2.9	229.38	228.00	27.1	3,300	0.82%
2020/06/23	1	234.00	0	0.00	240.00	1	3,276	0.03%
2020/06/22	0.5	259.00	0	0.00	260.00	0.5	3,249	0.02%
2020/06/19	1	228.00	0	0.00	251.00	1	3,215	0.03%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	14	223.07	8	228.25	191.50	6	3,080	0.19%
2020/06/10	2	210.50	2	212.50	212.50	0	2,963	0.00%
2020/06/09	3.5	189.00	56	185.34	193.50	-52.5	2,913	-1.80%
2020/06/08	49	175.71	2	170.00	176.00	47	2,801	1.68%
2020/06/05	2	157.00	1	156.50	160.00	1	2,761	0.04%
2020/06/04	1	152.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	3	150.50	0	0.00	152.50	3	2,737	0.11%
2020/06/02	2	143.00	0	0.00	144.00	2	2,706	0.07%
2020/06/01	1	132.00	9	135.00	138.50	-8	2,681	-0.30%
2020/05/29	9	146.11	6	144.33	139.50	3	2,654	0.11%
2020/05/28	2	131.00	1	130.00	134.00	1	2,596	0.04%
2020/05/27	3	128.00	6	124.08	126.00	-3	2,615	-0.11%
2020/05/26	2	124.00	8	132.69	123.50	-6	2,638	-0.23%
2020/05/25	8.5	133.06	1.2	132.42	132.50	7.3	2,589	0.28%
2020/05/22	9.5	118.11	3.5	113.43	125.00	6	2,545	0.24%
2020/05/21	2	114.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	16	125.53	5.1	124.89	127.00	10.9	2,458	0.44%
2020/05/18	0	0.00	1.1	105.00	105.00	-1.1	2,158	-0.05%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	2	77.50	11	75.47	79.20	-9	2,079	-0.43%
2020/05/12	6	73.57	1	70.00	72.00	5	2,016	0.25%
2020/05/11	10.5	71.67	1	71.30	73.00	9.5	1,979	0.48%
2020/05/08	1	75.00	0	0.00	75.20	1	1,939	0.05%
2020/05/06	1	72.10	1	68.10	68.00	0	1,838	0.00%
2020/05/05	1	67.70	0	0.00	67.70	1	1,795	0.06%
2020/04/29	1	54.00	2	53.85	52.80	-1	1,644	-0.06%
2020/04/28	1	51.50	0	0.00	51.60	1	1,625	0.06%
2020/04/27	11	54.05	13	56.14	55.80	-2	1,583	-0.13%
2020/04/24	19	54.46	7	55.67	55.10	12	1,505	0.80%
2020/04/23	5	50.30	7	51.70	51.70	-2	1,350	-0.15%
2020/04/22	9	46.14	1	44.70	47.00	8	1,252	0.64%
2020/04/21	7	46.10	24.7	46.10	46.10	-17.7	1,106	-1.60%
2020/04/14	1	31.95	1	32.40	31.55	0	795	0.00%
2020/04/13	1	31.35	0	0.00	31.30	1	778	0.13%
2020/04/09	0	0.00	1	29.20	30.10	-1	766	-0.13%
2020/04/08	1	28.30	0	0.00	29.85	1	758	0.13%
2020/04/06	10	26.20	0	0.00	27.00	10	755	1.32%
2020/03/16	0	0.00	1.9	25.71	25.40	-1.9	725	-0.26%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/05	0	0.00	1	27.40	27.80	-1	544	-0.18%
2020/02/04	0	0.00	1	26.90	27.00	-1	538	-0.19%
2020/02/03	0.7	26.50	0	0.00	26.45	0.7	536	0.14%
2020/01/30	0.4	27.80	0	0.00	27.80	0.4	532	0.08%
2019/12/30	0	0.00	2	31.00	29.80	-2	481	-0.42%
2019/12/27	1	31.00	0	0.00	31.70	1	453	0.22%
2019/12/16	0	0.00	1.5	29.33	29.25	-1.5	396	-0.38%
2019/11/20	0	0.00	2	29.15	29.35	-2	324	-0.62%
2019/10/25	0	0.00	1	27.70	27.75	-1	328	-0.30%
2019/10/16	0	0.00	1	27.55	27.60	-1	353	-0.28%
2019/09/10	1	29.05	0	0.00	29.10	1	330	0.30%
2019/08/14	0	0.00	2	29.15	29.15	-2	227	-0.88%
2019/07/30	0	0.00	1	28.55	28.70	-1	214	-0.47%
2019/07/04	0	0.00	1	28.00	28.15	-1	207	-0.48%
2019/06/24	0	0.00	1	28.20	28.20	-1	220	-0.45%
2019/05/14	0	0.00	2	27.00	27.15	-2	554	-0.36%
2019/05/10	0	0.00	1	27.00	27.20	-1	555	-0.18%
2019/04/26	0	0.00	1	29.45	29.45	-1	559	-0.18%
2019/04/23	0	0.00	0.4	29.25	29.45	-0.4	557	-0.08%
2019/04/10	0	0.00	1	30.20	29.80	-1	571	-0.18%
2019/03/25	0	29.55	0	0.00	29.55	0	556	0.00%
2019/03/20	0	0.00	1	29.40	29.25	-1	553	-0.18%
2019/03/14	0	0.00	5	30.50	30.00	-5	526	-0.95%
2019/03/08	3	33.30	0	0.00	33.10	3	504	0.59%
2019/02/18	1	30.60	0	0.00	32.70	1	387	0.26%
2019/02/15	0	0.00	1	29.95	29.75	-1	322	-0.31%
2019/01/18	0	0.00	0.7	26.75	26.90	-0.7	321	-0.22%
2019/01/16	1	26.90	0	0.00	26.85	1	340	0.29%
2019/01/14	0	0.00	2	26.85	26.85	-2	365	-0.55%
2019/01/02	0	0.00	1	26.65	26.60	-1	474	-0.21%
2018/12/28	0	0.00	1	26.20	26.15	-1	545	-0.18%
2018/12/13	0	26.85	0	0.00	26.85	0	618	0.00%
2018/12/03	0	0.00	1.9	28.28	28.30	-1.9	779	-0.24%
2018/11/23	0	0.00	1	27.30	27.70	-1	756	-0.13%
2018/11/06	0	0.00	1	28.60	28.60	-1	749	-0.13%
2018/10/25	0	0.00	3	28.30	27.75	-3	731	-0.41%
2018/10/22	0	0.00	4	29.83	29.35	-4	708	-0.56%
2018/10/19	3	28.75	0	0.00	29.15	3	694	0.43%
2018/10/18	3	29.50	0	0.00	28.70	3	687	0.44%
2018/10/17	0	0.00	4	27.00	28.25	-4	671	-0.60%
2018/10/16	3	27.05	0	0.00	26.90	3	660	0.45%
2018/10/09	1	30.45	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	2	30.50	31.90	-2	578	-0.35%
2018/10/05	2	28.60	0	0.00	29.00	2	511	0.39%
2018/10/04	0	0.00	5	28.24	29.40	-5	502	-1.00%
2018/09/28	0	0.00	3	27.95	28.25	-3	531	-0.56%
2018/09/26	3	28.40	0	0.00	28.50	3	536	0.56%
2018/09/19	1	28.45	0	0.00	27.80	1	541	0.18%
2018/09/18	0	0.00	5	28.30	28.10	-5	544	-0.92%
2018/09/14	2	28.70	0	0.00	29.05	2	538	0.37%
2018/09/13	4	29.73	10	30.98	29.20	-6	531	-1.13%
2018/09/12	15	28.13	2	27.30	29.20	13	495	2.63%
2018/09/07	0	0.00	1	28.90	28.95	-1	447	-0.22%
2018/09/06	1	26.50	12	26.45	26.40	-11	412	-2.67%
2018/09/03	2	26.00	0	0.00	25.60	2	453	0.44%
2018/08/31	1	26.00	1	26.25	26.00	0	470	0.00%
2018/08/27	2	25.90	0	0.00	26.00	2	540	0.37%
2018/08/23	0	0.00	6	26.62	26.40	-6	598	-1.00%
2018/08/21	0	0.00	5	25.50	25.70	-5	651	-0.77%
2018/08/16	2	26.00	0	0.00	25.85	2	710	0.28%
2018/08/09	3	28.40	0	0.00	28.55	3	784	0.38%
2018/08/07	2	29.00	2	30.05	29.00	0	849	0.00%
2018/08/06	0	0.00	1	29.60	29.50	-1	899	-0.11%
2018/08/03	14	29.18	8	29.36	29.10	6	939	0.64%
2018/08/02	5	29.10	0	0.00	28.75	5	987	0.51%
2018/07/25	1	29.25	0	0.00	29.00	1	1,751	0.06%
2018/07/18	1	30.05	1	30.20	30.05	0	1,863	0.00%
2018/07/12	3	32.00	0	0.00	31.95	3	1,933	0.16%
2018/07/11	4	32.13	5	33.02	31.65	-1	1,944	-0.05%
2018/07/10	0	0.00	1	29.15	31.00	-1	1,950	-0.05%
2018/07/09	1	28.80	0	0.00	29.05	1	1,979	0.05%
2018/07/06	0	0.00	1	28.80	27.90	-1	2,023	-0.05%
2018/07/05	1	27.80	0	0.00	27.90	1	2,052	0.05%
2018/06/29	3	31.00	0	0.00	30.70	3	2,214	0.14%
2018/06/28	0	0.00	0.2	30.50	30.40	-0.2	2,217	-0.01%
2018/06/27	2	31.85	3	32.12	31.65	-1	2,215	-0.05%
2018/06/26	3	32.30	0	0.00	32.25	3	2,218	0.14%
2018/06/25	0	0.00	8	33.01	32.80	-8	2,227	-0.36%
2018/06/21	1	33.00	8	32.72	32.90	-7	2,272	-0.31%
2018/06/20	9	32.33	0	0.00	32.20	9	2,284	0.39%
2018/06/19	4	32.75	0	0.00	32.75	4	2,299	0.17%
2018/06/15	1	32.85	0	0.00	33.20	1	2,318	0.04%
2018/06/14	0	0.00	7	33.20	32.85	-7	2,338	-0.30%
2018/06/13	7	34.10	0	0.00	33.60	7	2,377	0.29%
2018/06/12	0	0.00	1	34.25	33.95	-1	2,404	-0.04%
2018/06/11	1	35.15	0	0.00	34.70	1	2,475	0.04%
2018/06/07	5	33.85	0	0.00	33.85	5	2,502	0.20%
2018/06/06	2	34.30	0	0.00	34.45	2	2,494	0.08%
2018/06/04	1	36.00	0	0.00	35.90	1	2,490	0.04%
2018/06/01	2	36.65	4	36.58	36.50	-2	2,497	-0.08%
2018/05/31	1	35.50	0	0.00	36.25	1	2,534	0.04%
2018/05/25	1	36.90	5	37.06	36.80	-4	2,556	-0.16%
2018/05/24	0	0.00	1	37.70	37.60	-1	2,532	-0.04%
2018/05/21	0	0.00	1	37.85	37.50	-1	2,476	-0.04%
2018/05/18	0	0.00	1	37.00	37.15	-1	2,467	-0.04%
2018/05/17	1	37.35	0	0.00	37.20	1	2,454	0.04%
2018/05/16	0	0.00	5	39.30	38.50	-5	2,429	-0.21%
2018/05/15	3	38.80	4	38.98	38.45	-1	2,403	-0.04%
2018/05/14	0	38.80	6	37.06	39.00	-6	2,370	-0.25%
2018/05/11	6	36.52	2	38.25	36.05	4	2,323	0.17%
2018/05/10	3	37.10	2	38.23	37.90	1	2,277	0.04%
2018/05/09	9	38.16	2	38.15	37.60	7	2,226	0.31%
2018/05/08	0	0.00	6	40.19	39.65	-6	2,153	-0.28%
2018/05/07	5	40.56	10	41.77	40.70	-5	2,087	-0.24%
2018/05/04	7	37.56	8	40.83	40.40	-1	1,959	-0.05%
2018/05/03	17	39.23	25	38.79	39.60	-8	1,774	-0.45%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/19	0	0.00	4	31.25	31.20	-4	1,325	-0.30%
2018/04/18	0	0.00	1	29.50	29.45	-1	1,300	-0.08%
2018/04/16	0	0.00	4	31.60	30.60	-4	1,273	-0.31%
2018/04/13	3	31.97	0	0.00	31.80	3	1,253	0.24%
2018/04/12	10	32.71	6	31.87	32.30	4	1,235	0.32%
2018/04/11	7	30.53	9	31.29	31.85	-2	1,180	-0.17%
2018/04/10	8	30.54	7	31.51	30.80	1	1,142	0.09%
2018/04/09	0	0.00	1	29.55	30.05	-1	1,055	-0.09%
2018/04/02	2	27.30	1	27.65	27.00	1	971	0.10%
2018/03/31	0	0.00	1	27.25	27.30	-1	962	-0.10%
2018/03/30	0	0.00	3	27.32	27.20	-3	956	-0.31%
2018/03/28	2	27.65	0	0.00	27.25	2	936	0.21%
2018/03/26	4	28.48	6	28.60	28.35	-2	921	-0.22%
2018/03/23	1	26.30	9	26.39	26.60	-8	885	-0.90%
2018/03/22	2	27.38	0	0.00	26.80	2	865	0.23%
2018/03/21	2	27.30	0	0.00	27.55	2	844	0.24%
2018/03/20	3	27.87	0	0.00	27.75	3	820	0.37%
2018/03/19	0	0.00	2	27.10	28.10	-2	796	-0.25%
2018/03/16	0	0.00	1	26.40	27.30	-1	748	-0.13%
2018/03/15	3	27.55	2	27.43	27.30	1	717	0.14%
2018/03/14	0	0.00	4	26.33	26.45	-4	634	-0.63%
2018/03/13	7	24.16	0	0.00	24.05	7	580	1.21%
2018/03/12	1	24.20	6	24.55	24.20	-5	578	-0.86%
2018/03/09	5	23.80	0	0.00	23.80	5	570	0.88%
2018/03/08	2	24.80	0	0.00	24.60	2	556	0.36%
2018/03/06	0	0.00	2	25.55	25.15	-2	517	-0.39%
2018/03/05	3	24.70	3	25.10	25.15	0	458	0.00%
2018/03/02	2	22.70	0	0.00	22.90	2	394	0.51%
2018/03/01	5	23.18	0	0.00	23.40	5	384	1.30%
2018/02/21	0	0.00	1	20.70	20.55	-1	330	-0.30%
2018/02/09	1	19.30	0	0.00	19.65	1	341	0.29%
2018/02/05	0	0.00	1	21.20	21.00	-1	337	-0.30%
2018/01/16	1	22.75	1	22.60	22.75	0	340	0.00%
2018/01/15	0	0.00	3	22.40	22.75	-3	335	-0.89%
2018/01/10	1	22.05	0	0.00	21.85	1	326	0.31%
2018/01/09	1	21.40	0	0.00	21.85	1	323	0.31%
2018/01/08	0	0.00	3	21.97	21.80	-3	322	-0.93%