漢唐 (2404)-元大-龍潭券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
365.5
漲跌
▲7.5
漲幅
+2.09%
成交量
2,480張
產業
上市其他電子類股
862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

漢唐 (2404)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/31	1	363.50	1.1	363.75	365.50	-0.1	3,383	0.00%
2024/05/30	0.1	356.50	0.1	358.00	358.00	-0.1	3,365	0.00%
2024/05/29	2	354.00	1	355.00	353.00	1	3,374	0.03%
2024/05/28	1	351.53	0	0.00	352.50	1	3,398	0.03%
2024/05/27	2.2	356.11	0	0.00	352.00	2.2	3,393	0.06%
2024/05/24	1.2	353.00	3	353.67	354.50	-1.8	3,368	-0.05%
2024/05/23	1.2	359.20	0	0.00	355.50	1.2	3,344	0.03%
2024/05/22	0.3	357.50	2.1	356.43	361.00	-1.9	3,293	-0.06%
2024/05/21	3.1	348.68	1	352.00	351.50	2.1	3,255	0.06%
2024/05/20	3.2	345.38	1	347.10	346.00	2.2	3,190	0.07%
2024/05/17	4.2	361.51	0	0.00	353.00	4.2	3,103	0.13%
2024/05/16	4.2	365.81	0	0.00	362.50	4.2	3,050	0.14%
2024/05/15	0.4	367.20	1.1	367.82	365.00	-0.8	3,043	-0.02%
2024/05/14	1	361.49	0	0.00	361.50	1	3,062	0.03%
2024/05/13	0.6	358.12	6.1	358.84	355.00	-5.5	3,046	-0.18%
2024/05/10	3.3	378.29	1	374.00	375.00	2.3	2,993	0.08%
2024/05/09	3	383.00	0	0.00	383.50	3	2,969	0.10%
2024/05/08	1	384.00	0	0.00	383.00	1	2,953	0.03%
2024/05/07	4.1	384.15	0.1	384.50	387.00	4	2,937	0.14%
2024/05/06	0.3	394.84	0	390.74	389.00	0.2	2,927	0.01%
2024/05/03	3.1	393.07	0	394.50	394.50	3	2,912	0.10%
2024/05/02	2.2	390.07	5	390.10	390.50	-2.9	2,902	-0.10%
2024/04/30	6.2	398.40	1	397.50	395.00	5.2	2,893	0.18%
2024/04/29	3	408.00	1	416.50	405.50	2	2,869	0.07%
2024/04/26	1	408.00	1	411.50	408.00	0	2,860	0.00%
2024/04/25	3	411.50	1	413.00	408.00	2	2,850	0.07%
2024/04/24	1	401.50	0.1	410.26	412.50	0.9	2,846	0.03%
2024/04/23	0.1	400.50	0	0.00	401.50	0.1	2,825	0.00%
2024/04/22	0.1	394.05	1.4	399.00	394.50	-1.3	2,809	-0.05%
2024/04/19	2.5	396.85	0	400.00	399.50	2.5	2,769	0.09%
2024/04/18	3	422.66	5.9	419.69	418.00	-2.8	2,694	-0.10%
2024/04/17	3	429.00	5.1	427.14	432.00	-2.1	2,650	-0.08%
2024/04/16	1	414.00	1	406.11	407.50	0	2,599	0.00%
2024/04/15	0	416.00	1	420.00	416.00	-1	2,570	-0.04%
2024/04/12	1	414.00	2	415.00	415.50	-1	2,540	-0.04%
2024/04/11	1	399.02	0	0.00	401.50	1	2,506	0.04%
2024/04/10	1	404.50	1	408.75	404.50	0	2,509	0.00%
2024/04/09	3.2	397.08	6	398.83	399.50	-2.8	2,478	-0.11%
2024/04/08	2.1	394.43	1	391.00	394.50	1.1	2,455	0.04%
2024/04/03	1	400.50	2	398.00	398.00	-1	2,438	-0.04%
2024/04/02	4.2	398.50	2	403.51	406.50	2.2	2,411	0.09%
2024/04/01	0	389.47	0	392.00	390.00	0	2,348	0.00%
2024/03/29	0.1	392.18	2.1	399.40	393.00	-2	2,311	-0.09%
2024/03/28	2.5	404.31	2	411.74	388.50	0.5	2,155	0.02%
2024/03/27	3.2	400.72	4.1	396.23	400.00	-0.9	2,033	-0.05%
2024/03/26	2.4	379.63	0	0.00	377.50	2.4	1,904	0.12%
2024/03/25	0.1	385.28	1	383.00	380.50	-0.9	1,897	-0.05%
2024/03/22	1.3	383.68	1.1	400.04	380.50	0.2	1,902	0.01%
2024/03/21	1.1	404.77	1.1	413.52	409.50	0	1,894	0.00%
2024/03/20	3.1	427.16	3	425.37	413.00	0	1,870	0.00%
2024/03/19	5.1	405.88	0.4	414.00	414.00	4.6	1,781	0.26%
2024/03/18	1	358.00	9	369.96	376.50	-8	1,774	-0.45%
2024/03/15	3.1	370.32	5	382.90	342.50	-1.9	1,808	-0.11%
2024/03/14	1.2	378.50	1	389.99	378.00	0.2	1,779	0.01%
2024/03/13	0	415.50	0	0.00	419.50	0	1,743	0.00%
2024/03/12	3.1	389.58	2	392.99	398.00	1.1	1,706	0.06%
2024/03/11	1.1	367.08	2	373.52	385.50	-0.9	1,649	-0.06%
2024/03/08	5	368.77	8.6	375.47	389.50	-3.5	1,580	-0.22%
2024/03/07	3	340.52	7.2	348.40	358.50	-4.2	1,391	-0.30%
2024/03/06	1	328.00	3.2	316.10	326.00	-2.2	1,316	-0.17%
2024/03/05	3	304.83	3	308.82	309.50	0	1,278	0.00%
2024/03/04	0	0.00	0	303.00	303.50	0	1,268	0.00%
2024/03/01	0.1	298.25	5	300.40	297.00	-4.9	1,252	-0.39%
2024/02/29	3	294.00	0.4	294.87	293.50	2.7	1,228	0.22%
2024/02/27	0.7	293.59	9.4	295.01	295.00	-8.7	1,221	-0.71%
2024/02/26	6.1	294.25	0.1	293.00	290.50	6.1	1,208	0.50%
2024/02/23	0.1	291.00	2	291.50	289.00	-1.9	1,202	-0.16%
2024/02/22	0	0.00	4	288.50	288.00	-4	1,198	-0.34%
2024/02/19	6	281.17	0	0.00	281.00	6	1,195	0.50%
2024/02/16	1.3	283.48	0	0.00	282.00	1.3	1,205	0.11%
2024/02/15	2	292.00	3.6	289.62	292.00	-1.6	1,198	-0.13%
2024/01/31	2	277.00	0	0.00	277.00	2	1,206	0.17%
2024/01/30	1	278.00	1	278.08	277.50	0	1,214	0.00%
2024/01/29	0	0.00	2	280.97	281.00	-2	1,213	-0.17%
2024/01/25	0	273.50	0	0.00	273.00	0	1,227	0.00%
2024/01/24	2	274.99	4	275.24	271.50	-2	1,242	-0.16%
2024/01/23	0	276.00	0	0.00	276.00	0	1,248	0.00%
2024/01/22	0	278.00	0	0.00	280.00	0	1,270	0.00%
2024/01/19	2	275.00	0	0.00	275.00	2	1,281	0.16%
2024/01/17	0	0.00	8	280.25	275.50	-8	1,284	-0.62%
2024/01/12	1	273.00	0	0.00	272.00	1	1,284	0.08%
2024/01/11	3	272.33	0	0.00	274.50	3	1,299	0.23%
2024/01/10	0	0.00	7.2	276.55	276.50	-7.2	1,305	-0.55%
2024/01/09	0	0.00	2.1	274.24	274.00	-2.1	1,302	-0.16%
2024/01/08	1	270.00	0	0.00	270.00	1	1,298	0.08%
2024/01/05	3	270.00	0	0.00	271.00	3	1,321	0.23%
2024/01/04	0	0.00	4.4	269.70	273.00	-4.4	1,364	-0.32%
2024/01/03	2	268.50	1	267.00	267.50	1	1,353	0.07%
2024/01/02	0	267.25	0	0.00	265.50	0	1,348	0.00%
2023/12/29	0	0.00	0	263.50	264.50	0	1,352	0.00%
2023/12/28	2.1	264.74	1	264.00	262.00	1.1	1,353	0.08%
2023/12/27	0.1	267.00	0	0.00	263.00	0.1	1,350	0.00%
2023/12/26	0.1	268.00	2	268.50	268.00	-2	1,342	-0.15%
2023/12/25	0.1	269.00	0	0.00	267.00	0.1	1,336	0.01%
2023/12/22	3	265.83	0	0.00	272.50	3	1,328	0.23%
2023/12/21	0	268.00	3	267.84	270.50	-3	1,302	-0.23%
2023/12/20	1	266.50	0	0.00	272.00	1	1,276	0.08%
2023/12/19	1.2	267.54	2.1	269.45	269.50	-0.9	1,250	-0.07%
2023/12/18	1	272.50	1.1	273.67	273.00	-0.1	1,224	0.00%
2023/12/15	1	276.50	1	277.91	273.00	0	1,197	0.00%
2023/12/14	0.5	281.04	17.1	279.30	282.50	-16.6	1,190	-1.39%
2023/12/13	14	278.03	10.1	274.08	276.00	3.9	1,177	0.33%
2023/12/12	11	267.54	4.2	268.24	270.00	6.8	1,144	0.60%
2023/12/11	0	0.00	1.5	252.81	254.00	-1.5	1,119	-0.13%
2023/12/08	0	248.00	0	0.00	249.50	0	1,132	0.00%
2023/12/07	0.1	248.50	0	0.00	247.50	0.1	1,184	0.01%
2023/12/06	0	0.00	2	247.50	250.00	-2	1,208	-0.17%
2023/12/05	1	246.00	0	0.00	245.50	1	1,218	0.08%
2023/12/04	0.1	249.50	0	0.00	249.00	0.1	1,256	0.01%
2023/12/01	1	246.00	0	0.00	248.00	1	1,269	0.08%
2023/11/30	2	245.75	1	244.50	244.50	1	1,268	0.08%
2023/11/29	1	247.50	3	248.16	248.00	-2	1,263	-0.16%
2023/11/28	1	247.00	1	247.50	247.50	0	1,264	0.00%
2023/11/27	1.1	246.02	3.3	246.63	246.50	-2.2	1,260	-0.17%
2023/11/24	0	0.00	0	245.00	244.50	0	1,260	0.00%
2023/11/23	0	242.00	0	0.00	243.00	0	1,265	0.00%
2023/11/22	2	243.25	1	242.50	242.50	1	1,277	0.08%
2023/11/21	2	245.25	3	247.00	245.50	-1	1,275	-0.08%
2023/11/20	2	242.75	1	242.00	243.00	1	1,271	0.08%
2023/11/17	1	243.00	0	0.00	242.00	1	1,274	0.08%
2023/11/16	0	243.00	0	0.00	242.50	0	1,286	0.00%
2023/11/15	1.1	242.95	0.1	244.22	242.00	1	1,293	0.08%
2023/11/14	4	245.01	0	0.00	243.00	4	1,295	0.31%
2023/11/13	2	245.00	2	245.00	246.00	0	1,320	0.00%
2023/11/10	1	249.00	0.1	248.50	246.00	0.9	1,331	0.07%
2023/11/09	1	246.00	0	0.00	244.50	1	1,328	0.08%
2023/11/08	0.1	243.50	0	0.00	243.00	0.1	1,347	0.01%
2023/11/07	1.1	247.14	0	248.50	247.00	1.1	1,355	0.08%
2023/11/06	1	249.00	0	0.00	249.00	1	1,368	0.07%
2023/11/03	1	249.50	2	248.50	247.00	-1	1,388	-0.07%
2023/11/02	2	247.50	1	247.00	249.00	1	1,395	0.07%
2023/11/01	1	242.00	1.3	243.75	245.00	-0.3	1,432	-0.02%
2023/10/31	1	241.50	2	241.00	240.00	-1	1,438	-0.07%
2023/10/30	2	244.00	3.1	243.37	241.00	-1.1	1,449	-0.08%
2023/10/27	2	241.75	2	241.50	242.00	0	1,463	0.00%
2023/10/26	3	237.00	3	237.00	237.00	0	1,477	0.00%
2023/10/23	0	0.00	1	238.97	237.00	-1	1,467	-0.07%
2023/10/20	0	0.00	1	239.00	238.50	-1	1,467	-0.07%
2023/10/19	1	236.00	0	0.00	235.00	1	1,470	0.07%
2023/10/18	0	236.50	0	0.00	235.00	0	1,474	0.00%
2023/10/17	1	237.50	0	0.00	238.50	1	1,475	0.07%
2023/10/16	0	0.00	0.2	237.00	239.00	-0.2	1,508	-0.01%
2023/10/13	0	242.50	1.4	243.07	238.00	-1.4	1,514	-0.09%
2023/10/12	2	236.68	2	238.50	238.50	0	1,501	0.00%
2023/10/11	0	223.00	2	222.51	222.50	-2	1,461	-0.14%
2023/10/06	0.2	223.64	0	0.00	221.00	0.2	1,499	0.01%
2023/10/05	0	0.00	0.1	224.08	223.00	-0.1	1,533	-0.01%
2023/10/03	1.1	228.00	0	0.00	228.00	1.1	1,572	0.07%
2023/10/02	0	229.50	0	0.00	231.50	0	1,580	0.00%
2023/09/28	0	0.00	1	229.00	227.50	-1	1,592	-0.06%
2023/09/25	0	0.00	1	232.50	230.00	-1	1,617	-0.06%
2023/09/22	1	229.50	0	0.00	229.50	1	1,614	0.06%
2023/09/21	3	230.00	0	0.00	228.50	3	1,614	0.19%
2023/09/20	0	0.00	7	230.07	230.00	-7	1,618	-0.43%
2023/09/19	0	234.50	1	238.00	234.50	-1	1,620	-0.06%
2023/09/18	1	237.00	1	237.50	232.50	0	1,608	0.00%
2023/09/15	0	0.00	5.1	238.60	236.50	-5.1	1,600	-0.32%
2023/09/14	1	236.00	3.3	233.50	235.50	-2.3	1,591	-0.14%
2023/09/13	0	0.00	3.3	227.70	228.00	-3.3	1,559	-0.21%
2023/09/12	2	219.24	5	218.70	222.00	-3	1,613	-0.19%
2023/09/11	1	233.00	1	232.48	233.00	0	1,576	0.00%
2023/09/08	2	231.75	1.1	231.95	230.00	0.9	1,581	0.06%
2023/09/07	1	232.50	6.1	231.59	230.50	-5.1	1,602	-0.32%
2023/09/06	2	226.00	6	225.67	225.50	-4	1,569	-0.25%
2023/09/05	2	221.00	1	222.50	223.00	1	1,554	0.06%
2023/09/04	0	0.00	2	217.50	220.50	-2	1,541	-0.13%
2023/09/01	2	218.50	0	0.00	218.00	2	1,537	0.13%
2023/08/31	1	216.50	0	0.00	217.50	1	1,535	0.07%
2023/08/30	2.1	216.76	1	218.00	216.50	1.1	1,538	0.07%
2023/08/29	3	214.83	1	214.50	217.00	2	1,550	0.13%
2023/08/28	3.2	216.59	0	0.00	214.00	3.2	1,546	0.21%
2023/08/25	0	218.50	0	0.00	220.00	0	1,537	0.00%
2023/08/24	1.2	219.17	1	220.00	218.50	0.2	1,535	0.01%
2023/08/23	2	219.50	0	0.00	221.00	2	1,542	0.13%
2023/08/22	2.1	219.95	0	0.00	218.50	2.1	1,541	0.14%
2023/08/21	1.1	223.82	0	0.00	222.50	1.1	1,535	0.07%
2023/08/18	2	226.00	3	229.33	225.00	-1	1,527	-0.07%
2023/08/17	1	230.95	2.1	228.45	230.50	-1.1	1,520	-0.07%
2023/08/16	1	220.50	0	0.00	225.00	1	1,489	0.07%
2023/08/15	0.4	223.00	0	0.00	223.50	0.4	1,474	0.03%
2023/08/14	0.1	223.93	1	224.50	223.50	-0.9	1,467	-0.06%
2023/08/11	3	226.67	3	224.33	223.50	0	1,452	0.00%
2023/08/10	2	228.25	0.1	226.00	228.00	2	1,439	0.14%
2023/08/09	2	226.00	1.1	223.88	225.50	0.9	1,439	0.06%
2023/08/08	1	231.00	3	231.50	232.00	-2	1,415	-0.14%
2023/08/07	4	230.00	12.4	231.93	234.00	-8.4	1,407	-0.59%
2023/08/04	1	223.00	0	0.00	225.50	1	1,365	0.07%
2023/08/02	1	221.00	0.1	222.32	221.00	0.9	1,351	0.06%
2023/08/01	1	225.50	1.1	224.86	222.00	-0.1	1,331	-0.01%
2023/07/31	0	0.00	1.1	222.88	220.50	-1.1	1,313	-0.08%
2023/07/27	0	0.00	1	214.00	214.50	-1	1,289	-0.08%
2023/07/26	1	211.50	0.1	212.00	212.00	0.9	1,291	0.07%
2023/07/24	0	213.00	0	0.00	212.50	0	1,296	0.00%
2023/07/21	1	213.50	1	213.00	214.00	0	1,299	0.00%
2023/07/20	0	0.00	2.6	211.99	213.50	-2.6	1,303	-0.20%
2023/07/18	0.2	208.50	0	0.00	208.50	0.2	1,277	0.02%
2023/07/17	1	208.50	0	0.00	208.00	1	1,262	0.08%
2023/07/14	2.1	209.04	0.1	211.50	210.50	2	1,257	0.16%
2023/07/13	1	207.53	1	207.50	207.00	0	1,254	0.00%
2023/07/12	0	0.00	3	219.50	219.50	-3	1,218	-0.25%
2023/07/11	1	222.00	0	0.00	221.50	1	1,191	0.08%
2023/07/10	4	225.50	4	225.50	225.00	0	1,188	0.00%
2023/07/07	0.1	223.50	5	223.00	223.50	-5	1,167	-0.42%
2023/07/06	0	0.00	0.3	224.50	225.50	-0.3	1,163	-0.03%
2023/07/05	2.1	225.75	4.1	223.65	225.00	-1.9	1,156	-0.17%
2023/07/04	13	221.46	3.2	221.59	223.00	9.8	1,141	0.86%
2023/07/03	0.2	219.98	4	219.63	220.00	-3.8	1,131	-0.34%
2023/06/30	1	218.50	0	0.00	218.00	1	1,139	0.09%
2023/06/29	0	221.00	1	219.00	218.00	-1	1,157	-0.08%
2023/06/27	0	219.50	0	0.00	218.50	0	1,226	0.00%
2023/06/21	1	215.50	0	0.00	217.50	1	1,335	0.07%
2023/06/20	2	215.25	1	214.00	213.50	1	1,329	0.08%
2023/06/19	2.2	218.32	1	218.02	217.50	1.2	1,317	0.09%
2023/06/16	14.6	223.39	6	219.67	220.00	8.6	1,323	0.65%
2023/06/15	0	0.00	1	234.51	234.50	-1	1,272	-0.08%
2023/06/14	0.4	235.74	5.2	236.77	236.50	-4.8	1,301	-0.37%
2023/06/13	3.1	234.16	2.3	233.62	233.00	0.7	1,291	0.06%
2023/06/12	4	228.50	3	228.33	229.50	1	1,263	0.08%
2023/06/09	0.3	225.50	5.1	225.49	226.50	-4.8	1,259	-0.38%
2023/06/07	1	222.50	0	0.00	223.50	1	1,282	0.08%
2023/06/06	3.1	221.34	0.2	222.00	221.00	2.8	1,285	0.22%
2023/06/05	3.1	223.34	1	224.00	223.50	2.1	1,285	0.16%
2023/06/02	4	225.00	2	226.50	224.50	2	1,286	0.16%
2023/06/01	2	228.50	2	228.50	229.00	0	1,278	0.00%
2023/05/29	0.1	228.00	4	227.50	227.50	-3.9	1,294	-0.30%
2023/05/26	1	225.50	0	0.00	224.50	1	1,282	0.08%
2023/05/25	0	0.00	1	225.50	226.50	-1	1,290	-0.08%
2023/05/24	1	222.50	0	0.00	223.00	1	1,287	0.08%
2023/05/23	0	0.00	1.2	224.08	224.50	-1.2	1,297	-0.09%
2023/05/22	2	219.75	0	0.00	220.00	2	1,303	0.15%
2023/05/19	0.3	219.60	0	0.00	219.00	0.3	1,304	0.02%
2023/05/17	1.1	218.65	1	218.50	221.00	0.1	1,319	0.01%
2023/05/16	4.6	221.70	0.1	222.50	221.50	4.5	1,325	0.34%
2023/05/15	1.1	225.84	0	0.00	224.00	1.1	1,342	0.08%
2023/05/12	0.5	224.50	0	0.00	227.00	0.5	1,335	0.04%
2023/05/11	1	227.00	0	0.00	225.00	1	1,334	0.07%
2023/05/10	0	0.00	0.1	226.50	226.50	-0.1	1,335	-0.01%
2023/05/09	0	0.00	1.1	224.45	224.00	-1.1	1,333	-0.08%
2023/05/08	1	223.94	1	223.00	223.00	0	1,334	0.00%
2023/05/05	1	225.50	0	0.00	223.50	1	1,335	0.07%
2023/05/04	0	0.00	1.1	219.97	220.00	-1.1	1,332	-0.08%
2023/05/03	0.2	217.00	0.2	217.50	217.50	0	1,342	0.00%
2023/05/02	1.1	216.50	1.1	216.50	217.50	0	1,360	0.00%
2023/04/28	1	216.00	0	0.00	216.50	1	1,385	0.08%
2023/04/27	1	216.00	4	216.50	215.50	-3	1,376	-0.22%
2023/04/26	4	210.00	3	210.18	215.00	1	1,368	0.07%
2023/04/25	2	217.00	4	218.00	212.50	-2	1,367	-0.15%
2023/04/24	0.1	215.00	0	0.00	215.00	0.1	1,373	0.01%
2023/04/21	0	0.00	2	212.50	212.00	-2	1,416	-0.14%
2023/04/20	0	0.00	1.1	210.57	210.00	-1.1	1,397	-0.08%
2023/04/18	0.1	211.36	1.3	211.12	210.00	-1.2	1,395	-0.09%
2023/04/17	5.1	212.92	0	0.00	212.50	5.1	1,382	0.37%
2023/04/14	0.1	216.32	1	217.00	216.50	-0.9	1,364	-0.07%
2023/04/13	3	216.33	2	217.25	216.50	1	1,352	0.07%
2023/04/11	1.1	212.90	4	211.51	211.00	-2.9	1,327	-0.22%
2023/04/10	2	211.50	0.3	213.00	212.50	1.8	1,320	0.13%
2023/04/07	1	210.50	2	212.00	210.50	-1	1,310	-0.08%
2023/04/06	1.1	211.00	0	0.00	210.00	1.1	1,310	0.08%
2023/03/31	1.1	211.14	0.1	211.50	211.50	1	1,308	0.08%
2023/03/30	2.1	210.76	2.2	210.80	210.50	-0.1	1,303	-0.01%
2023/03/29	1.1	207.00	3	209.17	207.00	-1.9	1,291	-0.15%
2023/03/28	5.2	204.24	0	0.00	204.50	5.2	1,274	0.41%
2023/03/27	11.8	207.25	3	207.17	209.00	8.8	1,234	0.71%
2023/03/24	0.3	214.50	0	0.00	214.50	0.3	1,143	0.03%
2023/03/23	0	0.00	1	240.00	238.00	-1	1,106	-0.09%
2023/03/22	0	0.00	0	238.00	238.50	0	1,101	0.00%
2023/03/21	0	239.50	0	0.00	239.00	0	1,118	0.00%
2023/03/20	0	236.00	5	234.80	236.50	-5	1,104	-0.45%
2023/03/16	1	222.00	0	0.00	221.00	1	1,034	0.10%
2023/03/14	2	226.00	0	0.00	224.00	2	1,031	0.19%
2023/03/13	0	0.00	0.1	228.75	229.00	-0.1	1,029	-0.01%
2023/03/10	0	0.00	2	229.50	228.50	-2	1,016	-0.20%
2023/03/09	1	234.48	7	233.86	234.50	-6	1,009	-0.59%
2023/03/08	0	0.00	2	233.50	233.50	-2	1,008	-0.20%
2023/03/06	2	232.00	0	0.00	233.00	2	998	0.20%
2023/03/02	4.1	229.99	0	0.00	230.00	4.1	981	0.42%
2023/02/24	0	0.00	0.3	224.94	225.50	-0.3	967	-0.03%
2023/02/23	0	0.00	1	228.00	225.00	-1	965	-0.10%
2023/02/21	0	0.00	2.2	223.27	223.00	-2.2	949	-0.23%
2023/02/14	0	0.00	1	217.50	220.00	-1	963	-0.10%
2023/02/13	0	0.00	1.1	214.04	218.00	-1.1	945	-0.11%
2023/02/10	0	0.00	1.3	209.60	210.50	-1.3	918	-0.14%
2023/02/02	0	0.00	0.1	210.00	210.50	-0.1	855	-0.01%
2023/02/01	0	0.00	9	208.67	210.50	-9	834	-1.08%
2023/01/31	0	0.00	1.1	206.42	206.00	-1.1	807	-0.13%
2023/01/30	0	0.00	0.1	202.50	204.50	-0.1	786	-0.01%
2023/01/16	1	195.50	1	196.50	196.50	0	753	0.00%
2023/01/13	1	200.00	1	195.50	195.50	0	748	0.00%
2023/01/12	0	0.00	3	198.83	199.00	-3	757	-0.40%
2023/01/11	0	0.00	2.1	195.50	197.00	-2.1	728	-0.28%
2023/01/10	0	0.00	0.2	187.94	188.00	-0.2	671	-0.03%
2023/01/09	0	0.00	1	186.01	189.00	-1	672	-0.15%
2023/01/03	0	0.00	0.1	184.89	184.00	-0.1	682	-0.02%
2022/12/30	0	0.00	0	182.00	183.00	0	681	-0.01%
2022/12/29	1	174.00	0	0.00	177.50	1	672	0.15%
2022/12/28	0	178.70	0	0.00	177.50	0	668	0.00%
2022/12/27	0.1	181.50	0	0.00	180.50	0.1	664	0.01%
2022/12/26	0	0.00	1	182.00	181.00	-1	663	-0.15%
2022/12/23	1	185.50	2	182.75	182.00	-1	669	-0.15%
2022/12/22	1	186.50	1	186.50	186.50	0	665	0.00%
2022/12/20	1	188.45	1	184.00	184.00	0	658	0.00%
2022/12/19	1.1	188.05	1	188.01	188.00	0.1	651	0.01%
2022/12/16	0	0.00	1	184.00	186.00	-1	634	-0.16%
2022/12/13	1.1	181.98	1.1	180.50	179.00	0	630	0.00%
2022/12/07	2.1	187.49	0	190.50	187.00	2	726	0.28%
2022/12/06	1.1	187.50	0.1	188.00	186.50	1	730	0.14%
2022/12/05	0	0.00	0	184.17	187.00	0	718	-0.01%
2022/12/01	0	0.00	1	179.04	180.00	-1	694	-0.15%
2022/11/30	1	179.00	0	0.00	179.00	1	681	0.15%
2022/11/28	0	0.00	1.1	174.07	176.00	-1.1	667	-0.16%
2022/11/24	0	0.00	3	175.17	175.50	-3	658	-0.46%
2022/11/23	1	175.00	2	176.50	175.00	-1	651	-0.15%
2022/11/22	1	175.00	0.1	174.50	175.50	1	647	0.15%
2022/11/21	1	172.50	0	0.00	173.50	1	641	0.16%
2022/11/18	2	175.00	0	0.00	172.50	2	635	0.31%
2022/11/17	0	0.00	2	173.50	175.00	-2	627	-0.32%
2022/11/15	10	171.00	10	171.50	172.00	0	603	0.00%
2022/11/14	1	167.00	1.1	166.50	167.00	-0.1	581	-0.02%
2022/11/11	2	163.50	0	0.00	162.00	2	569	0.35%
2022/11/10	1	155.50	0.1	157.00	158.00	0.9	544	0.17%
2022/11/07	0	0.00	0.1	152.00	151.50	-0.1	551	-0.02%
2022/10/31	0	0.00	1	144.50	145.00	-1	560	-0.18%
2022/10/27	0	0.00	1.1	143.00	144.00	-1.1	563	-0.19%
2022/10/26	0	0.00	1.1	141.45	141.50	-1.1	563	-0.20%
2022/10/20	2	142.25	0	0.00	146.00	2	557	0.36%
2022/10/19	1	147.00	1	146.99	145.00	0	530	0.00%
2022/10/17	1	139.50	1	141.00	143.00	0	538	0.00%
2022/10/14	0.5	145.00	0	0.00	145.00	0.5	545	0.09%
2022/10/13	1.1	142.77	0	0.00	140.00	1.1	556	0.20%
2022/10/12	4	145.75	1	146.00	146.50	3	564	0.53%
2022/10/11	0.1	146.00	0	0.00	144.00	0.1	573	0.02%
2022/10/05	0.5	157.00	0	0.00	156.00	0.5	576	0.09%
2022/10/04	0	0.00	2	153.25	154.50	-2	576	-0.35%
2022/09/29	1.6	149.78	0	0.00	148.50	1.6	580	0.28%
2022/09/26	0	0.00	0	160.50	158.00	0	590	0.00%
2022/09/22	2	160.75	2	161.50	165.50	0	603	0.00%
2022/09/21	1	164.00	0	0.00	163.00	1	608	0.16%
2022/09/20	1	166.50	0	0.00	163.50	1	635	0.16%
2022/09/16	5	170.00	5	172.00	167.50	0	646	0.00%
2022/09/15	2	178.76	1	180.00	175.50	1	634	0.16%
2022/09/14	2	177.00	2.1	179.81	181.50	-0.1	618	-0.02%
2022/09/13	3	174.67	4.2	177.00	177.00	-1.2	522	-0.22%
2022/09/12	0	0.00	1	158.50	161.00	-1	503	-0.20%
2022/08/31	1	157.00	0	0.00	158.50	1	595	0.17%
2022/08/23	0.1	157.54	0.1	157.50	157.00	0	600	0.00%
2022/08/22	0	160.00	0	0.00	159.00	0	600	0.00%
2022/08/12	0	0.00	0.1	161.00	162.50	-0.1	594	-0.02%
2022/08/05	0	0.00	1	150.50	151.00	-1	579	-0.17%
2022/08/02	0.1	150.00	0	0.00	149.50	0.1	586	0.02%
2022/07/29	0	0.00	2	152.00	153.00	-2	585	-0.34%
2022/07/28	0	0.00	8	150.88	151.50	-8	590	-1.35%
2022/07/27	0	0.00	4	148.50	150.50	-4	588	-0.68%
2022/07/21	0.2	146.00	0	0.00	148.50	0.2	573	0.03%
2022/07/19	5	141.80	0	0.00	143.00	5	574	0.87%
2022/07/18	9	143.39	0	0.00	143.00	9	575	1.56%
2022/07/08	0.5	140.48	2	138.50	140.00	-1.5	591	-0.25%
2022/07/06	1	133.50	0	0.00	131.50	1	583	0.17%
2022/07/05	2	136.75	0	0.00	137.00	2	579	0.35%
2022/07/04	0.2	141.00	0	0.00	137.50	0.2	578	0.03%
2022/07/01	0	0.00	0.1	142.50	142.00	-0.1	584	-0.01%
2022/06/30	0.3	147.26	0	0.00	147.50	0.3	584	0.06%
2022/06/29	0	152.00	0	0.00	151.00	0	575	0.00%
2022/06/28	2	160.00	0	0.00	156.50	2	574	0.35%
2022/06/27	0	172.00	0	0.00	169.50	0	548	0.00%
2022/06/24	2	169.50	35	170.21	169.00	-33	545	-6.05%
2022/06/23	2	172.03	0	0.00	170.50	2	547	0.37%
2022/06/22	0	174.00	3	174.50	174.00	-3	548	-0.54%
2022/06/21	0.1	176.00	0	0.00	177.50	0.1	556	0.02%
2022/06/20	0	180.00	0	0.00	175.00	0	560	0.00%
2022/06/17	0	0.00	1	182.50	182.00	-1	559	-0.18%
2022/06/15	2	189.50	0.1	186.98	186.00	2	595	0.33%
2022/06/14	0.1	182.33	0.3	183.06	184.50	-0.3	572	-0.05%
2022/06/13	1	183.50	0	183.00	185.00	1	575	0.17%
2022/06/09	0	181.00	1	182.00	179.00	-1	571	-0.17%
2022/05/31	0	0.00	0	179.50	180.50	0	655	0.00%
2022/05/25	0	0.00	1	178.50	177.50	-1	655	-0.15%
2022/05/19	1	174.50	0	0.00	175.00	1	681	0.15%
2022/05/18	1	176.00	0	0.00	176.50	1	683	0.15%
2022/05/17	0	0.00	1	176.00	175.00	-1	688	-0.15%
2022/05/06	0.1	178.50	0	0.00	179.50	0.1	690	0.01%
2022/05/04	0.1	177.50	0.1	177.50	179.00	0	688	0.00%
2022/04/27	1	175.00	0	0.00	176.00	1	708	0.14%
2022/04/26	0.1	179.50	0	0.00	177.50	0.1	711	0.01%
2022/04/25	0.1	179.50	0	0.00	179.50	0.1	700	0.01%
2022/04/22	0	0.00	1	185.00	185.00	-1	690	-0.14%
2022/04/21	0	0.00	3.1	182.06	186.50	-3.1	685	-0.45%
2022/04/20	0.1	180.00	2	181.50	178.50	-2	681	-0.29%
2022/04/19	1	176.50	0	0.00	176.50	1	667	0.15%
2022/04/18	0	178.00	0	0.00	179.00	0	664	0.00%
2022/04/14	1	178.52	0	0.00	179.50	1	676	0.15%
2022/04/12	1.2	178.21	0	0.00	178.50	1.2	724	0.17%
2022/04/11	0.1	183.00	0	0.00	181.00	0.1	754	0.01%
2022/04/07	0.3	186.56	0	0.00	183.50	0.3	777	0.03%
2022/04/06	0	192.00	1	190.00	190.50	-1	769	-0.13%
2022/03/31	1	195.98	0.1	196.00	195.00	0.9	766	0.12%
2022/03/30	0	196.00	0	197.00	197.00	0	772	0.00%
2022/03/29	0	198.00	0.1	200.50	197.00	0	803	0.00%
2022/03/28	1	199.96	1	198.00	200.00	0	817	0.00%
2022/03/25	0	0.00	1.1	199.98	199.50	-1.1	836	-0.13%
2022/03/24	0	0.00	1.3	197.85	197.50	-1.3	864	-0.15%
2022/03/23	0	0.00	3	194.83	195.50	-3	887	-0.34%
2022/03/22	0	0.00	1.3	194.89	195.00	-1.3	893	-0.14%
2022/03/21	0	0.00	1.4	193.86	194.50	-1.4	890	-0.15%
2022/03/18	0	0.00	2	192.50	192.50	-2	888	-0.23%
2022/03/16	0	185.00	1	189.41	186.50	-1	850	-0.12%
2022/03/14	0	0.00	0.1	191.00	189.00	-0.1	855	-0.01%
2022/03/11	0	0.00	4.1	188.87	189.00	-4.1	860	-0.47%
2022/03/10	1	186.50	2.1	186.97	186.00	-1.1	851	-0.13%
2022/03/09	0	0.00	6.1	182.66	184.00	-6.1	843	-0.73%
2022/03/08	0.1	173.50	0	173.50	173.00	0	817	0.00%
2022/03/07	1	173.50	1	174.00	174.00	0	811	0.00%
2022/03/04	2	177.25	0	0.00	177.50	2	813	0.25%
2022/03/02	0	0.00	1	176.00	176.50	-1	820	-0.12%
2022/02/25	1	174.50	0	0.00	176.00	1	847	0.12%
2022/02/24	1	174.50	0	0.00	173.00	1	850	0.12%
2022/02/22	0.1	177.50	0	0.00	175.00	0.1	841	0.01%
2022/02/21	0	180.00	1.2	179.16	179.00	-1.1	837	-0.14%
2022/02/18	3	180.50	0	0.00	179.50	3	842	0.36%
2022/02/16	0.1	179.00	0	178.50	178.50	0.1	848	0.01%
2022/02/14	0	179.50	0.1	179.00	178.00	-0.1	885	-0.01%
2022/02/10	2	180.00	0	180.50	180.00	2	896	0.22%
2022/02/09	1	179.00	0	179.00	180.50	1	895	0.11%
2022/02/08	2	178.50	0	0.00	179.00	2	894	0.22%
2022/02/07	2	176.00	0	0.00	176.00	2	895	0.22%
2022/01/26	0.2	176.00	0	0.00	174.50	0.2	894	0.02%
2022/01/25	0	0.00	1	174.50	174.50	-1	896	-0.11%
2022/01/24	0.2	174.50	0	0.00	177.00	0.2	895	0.02%
2022/01/21	0.3	178.67	0	0.00	177.00	0.3	889	0.03%
2022/01/20	0	182.00	0	0.00	181.00	0	879	0.00%
2022/01/12	0	0.00	0.2	183.50	184.50	-0.2	877	-0.02%
2022/01/11	1	182.00	1	182.00	182.00	0	875	0.00%
2022/01/10	1	184.00	0	0.00	183.50	1	876	0.11%
2022/01/07	1	186.00	2	186.00	186.00	-1	875	-0.11%
2022/01/06	5	188.40	5.4	188.02	188.50	-0.3	865	-0.04%
2022/01/05	3	185.00	1	184.50	184.50	2	843	0.24%
2022/01/04	0	0.00	3.3	183.47	186.00	-3.3	834	-0.39%
2022/01/03	0	0.00	1.2	179.08	178.50	-1.2	800	-0.15%
2021/12/30	3	182.34	0	0.00	181.50	3	796	0.38%
2021/12/28	0	0.00	0.3	177.00	177.00	-0.3	765	-0.04%
2021/12/24	0.1	177.00	1.2	178.00	178.00	-1.1	764	-0.14%
2021/12/23	1.1	174.43	0.1	173.00	174.50	1	755	0.13%
2021/12/22	1	171.01	1	171.00	171.50	0	724	0.00%
2021/12/21	0.1	172.00	0	0.00	170.00	0.1	700	0.01%
2021/12/20	2.1	172.44	1	171.00	171.50	1.1	682	0.15%
2021/12/17	5.1	170.11	0	0.00	171.00	5.1	661	0.76%
2021/12/16	1.3	171.20	0	0.00	171.00	1.3	653	0.19%
2021/12/14	2	171.25	0	0.00	172.50	2	656	0.30%
2021/12/13	0	0.00	1	174.00	174.50	-1	646	-0.15%
2021/12/10	1	172.03	1	172.00	172.50	0	647	0.00%
2021/12/09	1.1	173.09	0.1	175.00	174.00	1	636	0.16%
2021/12/08	1	173.00	1	176.50	173.00	0	628	0.00%
2021/12/07	2.1	173.49	0	0.00	174.50	2.1	613	0.33%
2021/12/06	2.3	173.91	0.5	175.00	173.50	1.8	601	0.31%
2021/12/03	4	176.63	0	0.00	177.00	4	593	0.67%
2021/12/02	2.2	178.45	0	0.00	179.00	2.2	585	0.38%
2021/11/29	0.1	176.00	0	0.00	177.50	0.1	587	0.01%
2021/11/26	0.2	177.67	0	0.00	177.50	0.2	587	0.03%
2021/11/25	0.2	179.50	0	0.00	178.50	0.2	587	0.03%
2021/11/24	0.5	182.20	0	0.00	180.00	0.5	580	0.09%
2021/11/23	0	0.00	2	186.00	186.00	-2	563	-0.35%
2021/11/22	0	0.00	1	189.00	189.00	-1	572	-0.17%
2021/11/19	0.2	189.00	0	0.00	190.00	0.2	572	0.03%
2021/11/17	0	0.00	1	192.00	192.00	-1	573	-0.17%
2021/11/16	1	190.50	0	0.00	190.50	1	571	0.18%
2021/11/15	1	187.00	1	188.50	187.00	0	574	0.00%
2021/11/12	3	189.17	0	0.00	186.50	3	590	0.51%
2021/11/11	1.2	190.08	2.1	189.59	190.00	-0.9	588	-0.15%
2021/11/10	1	184.50	0	0.00	185.00	1	579	0.17%
2021/11/09	1.2	185.04	1.1	185.05	184.50	0.1	585	0.02%
2021/11/05	0.1	186.00	1	184.00	184.50	-0.9	649	-0.14%
2021/11/04	0	186.00	1	187.00	185.00	-1	668	-0.15%
2021/11/01	2	181.50	0	0.00	181.50	2	677	0.29%
2021/10/26	0	0.00	1	182.51	182.50	-1	732	-0.14%
2021/10/21	0	0.00	1	182.00	182.00	-1	752	-0.13%
2021/10/20	0	0.00	2	183.00	184.00	-2	744	-0.27%
2021/10/19	0	0.00	1	180.00	181.00	-1	746	-0.13%
2021/10/18	1	181.50	0	0.00	177.50	1	754	0.13%
2021/10/15	0.1	179.97	0	0.00	180.00	0.1	760	0.01%
2021/10/13	1	178.00	0	0.00	177.00	1	777	0.13%
2021/10/12	0	0.00	1	182.50	182.00	-1	775	-0.13%
2021/10/08	1	177.03	0	0.00	177.50	1	784	0.13%
2021/10/07	0	176.50	0	0.00	177.00	0	806	0.00%
2021/10/05	0.1	172.50	0	172.00	173.00	0.1	838	0.01%
2021/10/04	0	172.00	0	0.00	171.50	0	847	0.00%
2021/10/01	0.2	174.50	0.1	174.50	173.00	0.2	853	0.02%
2021/09/30	1	174.50	0	0.00	177.00	1	850	0.12%
2021/09/29	0	173.00	1.1	171.10	172.00	-1	850	-0.12%
2021/09/28	0	0.00	0.1	171.50	173.50	-0.1	859	-0.01%
2021/09/27	1.2	171.16	0	0.00	171.50	1.2	866	0.13%
2021/09/24	2	173.00	3	174.67	174.50	-1	868	-0.12%
2021/09/23	2	172.50	0	0.00	172.00	2	857	0.24%
2021/09/22	1	180.00	0	0.00	178.00	1	839	0.12%
2021/09/17	0	185.00	0	0.00	184.50	0	824	0.00%
2021/09/16	0	183.00	0	0.00	182.50	0	828	0.00%
2021/09/10	0	185.00	0	0.00	185.00	0	911	0.00%
2021/09/09	0	183.00	0.1	184.00	183.50	0	957	0.00%
2021/09/08	1	183.04	2.1	182.71	182.50	-1.1	1,018	-0.11%
2021/09/07	2.3	186.74	0	0.00	186.50	2.3	1,050	0.22%
2021/09/06	1	190.00	0	0.00	188.00	1	1,100	0.09%
2021/09/02	1	194.00	2	194.25	194.00	-1	1,129	-0.09%
2021/09/01	2	196.50	0	0.00	197.00	2	1,138	0.18%
2021/08/27	2	193.25	0	0.00	193.50	2	1,177	0.17%
2021/08/26	1	197.00	1	194.50	195.00	0	1,194	0.00%
2021/08/25	3	190.50	0.1	192.00	193.00	2.9	1,210	0.24%
2021/08/24	0	0.00	1.2	190.00	189.50	-1.2	1,215	-0.10%
2021/08/20	0	0.00	1	183.50	188.50	-1	1,219	-0.08%
2021/08/19	0.1	188.00	1	188.00	186.00	-0.9	1,220	-0.07%
2021/08/18	0.1	187.40	0	0.00	192.50	0.1	1,219	0.01%
2021/08/17	1	192.50	1	191.50	191.50	0	1,206	0.00%
2021/08/16	1	191.00	2	192.25	192.00	-1	1,199	-0.08%
2021/08/13	1	198.50	0	0.00	197.50	1	1,189	0.08%
2021/08/12	1	202.00	1	202.00	203.50	0	1,181	0.00%
2021/08/11	6.1	202.94	2.2	205.00	206.00	3.8	1,170	0.33%
2021/08/10	4	197.13	1	198.00	197.50	3	1,137	0.26%
2021/08/09	0.1	192.21	0	0.00	191.00	0.1	1,154	0.01%
2021/08/06	0	192.00	0	0.00	191.50	0	1,173	0.00%
2021/08/05	0	193.00	0	0.00	192.50	0	1,197	0.00%
2021/08/04	0.1	196.95	0	0.00	194.50	0.1	1,251	0.01%
2021/08/03	0.1	196.00	0	0.00	197.00	0.1	1,273	0.01%
2021/08/02	0	194.00	8	192.06	192.00	-8	1,270	-0.63%
2021/07/30	0	0.00	9	196.67	195.50	-9	1,267	-0.71%
2021/07/29	0	199.00	1	198.50	198.50	-1	1,265	-0.08%
2021/07/28	2	199.75	0	201.00	199.50	2	1,283	0.16%
2021/07/27	0.1	203.50	0	0.00	202.50	0.1	1,321	0.01%
2021/07/23	0.1	202.00	0	0.00	201.00	0.1	1,362	0.01%
2021/07/22	0.1	202.17	0	0.00	201.00	0.1	1,361	0.01%
2021/07/21	0	202.00	5	201.00	202.00	-5	1,367	-0.36%
2021/07/20	4	202.63	0	0.00	202.50	4	1,380	0.29%
2021/07/16	3	209.00	2	208.50	208.50	1	1,431	0.07%
2021/07/15	1	211.50	1	211.00	211.00	0	1,458	0.00%
2021/07/14	1	206.00	0	0.00	207.00	1	1,453	0.07%
2021/07/13	3	210.33	4	208.63	209.50	-1	1,448	-0.07%
2021/07/12	0	0.00	0.6	206.50	206.00	-0.6	1,441	-0.04%
2021/07/09	0	207.00	3	206.83	206.50	-3	1,449	-0.21%
2021/07/08	0.2	209.79	1	208.50	208.00	-0.8	1,484	-0.06%
2021/07/07	1.1	210.99	0	0.00	209.00	1.1	1,539	0.07%
2021/07/06	0	0.00	1	211.00	210.00	-1	1,591	-0.06%
2021/07/05	1.1	212.11	2	212.00	212.00	-0.9	1,637	-0.06%
2021/07/02	1.1	209.17	2	210.00	209.00	-0.9	1,701	-0.05%
2021/07/01	0	211.13	0	0.00	209.00	0	1,707	0.00%
2021/06/30	0	0.00	1	212.50	212.50	-1	1,718	-0.06%
2021/06/29	6	213.50	5.5	213.45	213.50	0.5	1,721	0.03%
2021/06/28	0.1	215.99	0	0.00	214.00	0.1	1,717	0.01%
2021/06/25	0.5	217.00	0	0.00	216.00	0.5	1,722	0.03%
2021/06/23	1.1	213.03	0.5	214.00	211.50	0.6	1,736	0.03%
2021/06/22	1.3	209.46	0	0.00	210.00	1.3	1,761	0.07%
2021/06/21	2	217.00	0	0.00	216.00	2	1,752	0.11%
2021/06/18	13.6	221.90	0	0.00	222.00	13.6	1,741	0.78%
2021/06/17	4	237.88	4	237.88	237.50	0	1,707	0.00%
2021/06/16	3.3	240.78	5.8	240.47	239.50	-2.5	1,668	-0.15%
2021/06/15	6.1	238.02	2	241.50	242.50	4.1	1,664	0.24%
2021/06/11	36.2	235.94	1	235.50	236.00	35.2	1,626	2.16%
2021/06/10	0.1	235.00	3	235.33	235.50	-2.9	1,619	-0.18%
2021/06/09	1	232.01	0	0.00	232.00	1	1,626	0.06%
2021/06/08	1.2	235.34	0	0.00	235.50	1.2	1,627	0.07%
2021/06/04	3.1	238.52	0	0.00	238.00	3.1	1,630	0.19%
2021/06/03	1.1	239.59	2	239.75	241.00	-0.9	1,637	-0.05%
2021/06/02	3	235.33	2	237.75	236.00	1	1,627	0.06%
2021/06/01	2	230.00	0	0.00	229.50	2	1,614	0.12%
2021/05/31	0.1	232.50	4	231.13	231.00	-4	1,620	-0.24%
2021/05/28	2	231.51	0	0.00	233.00	2	1,636	0.12%
2021/05/27	1	231.51	0	0.00	231.00	1	1,637	0.06%
2021/05/26	2.1	229.77	1	230.50	231.00	1.1	1,641	0.06%
2021/05/25	2	227.01	0	0.00	228.00	2	1,646	0.12%
2021/05/24	0	0.00	10	225.10	226.00	-10	1,652	-0.60%
2021/05/21	10.2	228.48	1	227.00	227.50	9.2	1,664	0.55%
2021/05/20	5	224.90	0	0.00	225.00	5	1,675	0.30%
2021/05/18	0	225.00	3	221.67	225.50	-3	1,695	-0.18%
2021/05/17	1.2	216.17	1	214.00	214.50	0.2	1,701	0.01%
2021/05/14	1.2	225.43	3	224.50	223.00	-1.8	1,674	-0.11%
2021/05/13	4.1	217.33	6	219.50	221.50	-1.9	1,654	-0.11%
2021/05/12	2.1	219.67	3	216.67	217.50	-0.9	1,634	-0.06%
2021/05/11	4.1	226.51	3	226.00	224.00	1.1	1,588	0.07%
2021/05/06	0.2	230.52	1	231.00	228.50	-0.8	1,595	-0.05%
2021/05/05	2	232.25	0	0.00	229.00	2	1,596	0.13%
2021/05/04	0.1	229.00	6	228.67	228.00	-5.9	1,601	-0.37%
2021/05/03	5.1	236.63	1	238.00	233.50	4.1	1,583	0.26%
2021/04/29	0.2	244.00	1	243.00	243.50	-0.9	1,600	-0.05%
2021/04/28	2	246.50	0	0.00	246.50	2	1,722	0.12%
2021/04/27	0.1	250.00	1	250.00	249.00	-0.9	1,756	-0.05%
2021/04/26	8.1	247.34	1	249.00	248.00	7.1	1,788	0.40%
2021/04/23	1	241.50	2	241.50	242.50	-1	1,828	-0.05%
2021/04/22	1.1	245.67	1	247.00	245.00	0.1	1,900	0.00%
2021/04/21	3.2	251.23	0	0.00	250.50	3.2	1,878	0.17%
2021/04/20	1	257.50	0	0.00	257.00	1	1,871	0.05%
2021/04/19	0.2	258.67	0	0.00	256.50	0.2	1,878	0.01%
2021/04/16	4.3	263.10	0	0.00	261.00	4.3	1,867	0.23%
2021/04/14	3.1	253.87	0	0.00	261.50	3.1	1,870	0.16%
2021/04/13	7.1	261.90	1	261.00	260.50	6.1	1,838	0.33%
2021/04/12	5.2	271.13	3	270.17	268.50	2.2	1,789	0.12%
2021/04/09	7	266.36	2	264.25	265.00	5	1,747	0.29%
2021/04/08	3	265.50	6	261.00	266.50	-3	1,697	-0.17%
2021/04/07	2	253.00	1	252.00	253.50	1	1,623	0.06%
2021/04/06	2	253.00	14	251.50	251.00	-12	1,615	-0.74%
2021/04/01	2	248.50	0	0.00	248.50	2	1,603	0.12%
2021/03/30	1	245.50	6	246.00	246.50	-5	1,603	-0.31%
2021/03/29	1	249.00	2	247.50	246.00	-1	1,604	-0.06%
2021/03/25	4	249.88	2	247.75	247.50	2	1,598	0.12%
2021/03/24	1	242.50	2	244.50	244.50	-1	1,567	-0.06%
2021/03/23	1	242.50	0.3	244.50	243.50	0.7	1,542	0.05%
2021/03/22	3.2	243.88	1	242.00	243.50	2.2	1,539	0.14%
2021/03/19	0	0.00	5	240.40	243.50	-5	1,534	-0.33%
2021/03/18	8	238.19	6	239.75	240.50	2	1,521	0.13%
2021/03/17	1	233.00	1	233.50	233.00	0	1,558	0.00%
2021/03/16	2.2	233.23	0	0.00	234.00	2.2	1,569	0.14%
2021/03/15	2	235.50	1	235.00	235.50	1	1,561	0.06%
2021/03/12	1	231.50	0	0.00	233.00	1	1,550	0.06%
2021/03/11	4	227.38	3	226.17	229.50	1	1,558	0.06%
2021/03/09	1	230.50	0	0.00	230.00	1	1,555	0.06%
2021/03/08	2	234.00	2	234.25	233.50	0	1,543	0.00%
2021/03/05	2	231.75	3	233.83	233.00	-1	1,558	-0.06%
2021/03/04	1	234.00	1	234.00	235.00	0	1,561	0.00%
2021/03/03	2	232.25	1	234.50	235.50	1	1,566	0.06%
2021/03/02	2	238.75	4	240.00	236.50	-2	1,570	-0.13%
2021/02/26	3.1	236.85	1	238.00	237.00	2.1	1,583	0.13%
2021/02/25	0	0.00	1	239.50	239.00	-1	1,603	-0.06%
2021/02/24	12.1	238.55	1	238.50	238.50	11.1	1,665	0.67%
2021/02/23	1.1	240.04	0	0.00	240.50	1.1	1,669	0.07%
2021/02/22	1	242.00	2	243.00	242.50	-1	1,666	-0.06%
2021/02/19	5.1	241.91	2	241.50	242.50	3.1	1,691	0.18%
2021/02/18	2	243.50	1	244.00	244.00	1	1,702	0.06%
2021/02/17	3	245.33	4	246.25	246.50	-1	1,727	-0.06%
2021/02/05	0	240.50	0	0.00	240.00	0	1,776	0.00%
2021/02/04	1	238.50	1	239.50	239.00	0	1,778	0.00%
2021/02/03	2	239.50	1	239.00	239.00	1	1,784	0.06%
2021/02/02	2	241.25	3	243.00	242.00	-1	1,793	-0.06%
2021/02/01	0	237.50	1	233.00	239.50	-1	1,795	-0.06%
2021/01/29	1	240.00	9	239.83	239.00	-8	1,800	-0.44%
2021/01/28	7	240.79	7	240.93	239.00	0	1,789	0.00%
2021/01/27	3	247.33	6	248.42	246.00	-3	1,764	-0.17%
2021/01/26	3	248.67	2	248.25	248.50	1	1,751	0.06%
2021/01/25	3	250.83	10.2	250.38	250.50	-7.2	1,721	-0.42%
2021/01/22	6	253.50	2	254.25	253.50	4	1,697	0.24%
2021/01/21	12	248.88	12	250.58	254.00	0	1,640	0.00%
2021/01/20	8	240.38	2.2	240.86	242.00	5.8	1,510	0.38%
2021/01/19	3.3	239.42	113	241.13	239.50	-109.7	1,471	-7.46%	大賣/鉅額交易
2021/01/18	3.1	235.15	7.4	235.70	238.50	-4.3	1,428	-0.30%
2021/01/15	117.1	236.93	4.7	235.00	232.00	112.4	1,368	8.22%	大買/鉅額交易
2021/01/14	1	222.50	7	223.71	224.00	-6	1,307	-0.46%
2021/01/13	0	0.00	5	219.00	222.00	-5	1,286	-0.39%
2021/01/12	3	218.67	0	0.00	216.50	3	1,266	0.24%
2021/01/11	0	0.00	1	221.50	222.00	-1	1,251	-0.08%
2021/01/08	1	219.50	0	0.00	220.50	1	1,251	0.08%
2021/01/06	1	217.50	51	215.23	216.50	-50	1,226	-4.08%
2021/01/04	2	218.25	0	0.00	219.50	2	1,215	0.16%
2020/12/30	2	215.50	0	0.00	216.00	2	1,201	0.17%
2020/12/29	1	214.50	1.1	215.55	215.50	-0.1	1,199	-0.01%
2020/12/28	1	214.50	0	0.00	214.50	1	1,193	0.08%
2020/12/25	0	0.00	1.5	211.33	211.50	-1.5	1,182	-0.13%
2020/12/23	2	210.00	2	210.75	210.50	0	1,174	0.00%
2020/12/22	2	210.75	0	0.00	209.50	2	1,184	0.17%
2020/12/21	5	212.50	1	212.50	212.50	4	1,195	0.33%
2020/12/18	2	214.50	0	0.00	214.50	2	1,199	0.17%
2020/12/17	1	215.00	1	215.00	215.00	0	1,200	0.00%
2020/12/16	2.1	215.52	1	216.50	216.50	1.1	1,201	0.09%
2020/12/14	0	0.00	15	216.00	217.00	-15	1,211	-1.24%
2020/12/11	21	215.24	6	215.42	215.00	15	1,219	1.23%
2020/12/10	1	227.50	0	0.00	226.50	1	1,158	0.09%
2020/12/09	1	228.00	0	0.00	229.50	1	1,142	0.09%
2020/12/08	1	227.00	1	228.00	229.50	0	1,151	0.00%
2020/12/07	0	0.00	6	228.25	228.00	-6	1,145	-0.52%
2020/12/04	1	226.00	1	227.50	226.50	0	1,141	0.00%
2020/12/03	2	226.50	5	227.60	225.50	-3	1,140	-0.26%
2020/12/02	1	228.50	1	229.00	228.50	0	1,136	0.00%
2020/12/01	1	226.00	1	225.50	227.00	0	1,140	0.00%
2020/11/30	5	229.80	3	230.67	228.50	2	1,128	0.18%
2020/11/27	2	227.50	0	0.00	229.00	2	1,114	0.18%
2020/11/26	0	0.00	3	227.33	228.50	-3	1,104	-0.27%
2020/11/25	2	224.75	3	224.33	223.50	-1	1,087	-0.09%
2020/11/24	2	223.00	1	223.00	224.00	1	1,091	0.09%
2020/11/23	3	221.17	15	219.73	222.00	-12	1,100	-1.09%
2020/11/20	5	213.70	3	214.00	214.00	2	1,129	0.18%
2020/11/19	1	215.50	2.1	215.07	216.00	-1.1	1,129	-0.09%
2020/11/18	5.1	216.21	13	218.04	216.50	-8	1,125	-0.71%
2020/11/17	6	213.75	3	213.67	213.50	3	1,098	0.27%
2020/11/16	14	214.32	5	213.80	215.00	9	1,117	0.81%
2020/11/13	1	210.50	11	210.18	210.00	-10	1,103	-0.91%
2020/11/12	10	203.00	0	0.00	202.50	10	1,057	0.95%
2020/11/09	0	0.00	11	206.82	207.00	-11	1,079	-1.02%
2020/11/06	0	0.00	6	203.75	203.50	-6	1,075	-0.56%
2020/11/03	0	0.00	1	200.00	200.00	-1	1,128	-0.09%
2020/11/02	0	0.00	1	199.50	200.00	-1	1,136	-0.09%
2020/10/27	3	199.00	0	0.00	198.00	3	1,154	0.26%
2020/10/26	0	0.00	2	200.00	200.00	-2	1,157	-0.17%
2020/10/22	0	0.00	1	204.00	201.00	-1	1,201	-0.08%
2020/10/21	0	0.00	2	202.25	201.00	-2	1,209	-0.17%
2020/10/20	0	0.00	1	202.00	202.50	-1	1,225	-0.08%
2020/10/16	3	201.17	0	0.00	198.50	3	1,247	0.24%
2020/10/13	1	200.00	0	0.00	199.50	1	1,297	0.08%
2020/10/08	0.2	198.50	2	197.00	197.00	-1.8	1,358	-0.13%
2020/10/07	5	195.50	0	0.00	196.00	5	1,398	0.36%
2020/09/29	5	193.50	0	0.00	192.50	5	1,561	0.32%
2020/09/28	2	191.50	0	0.00	193.00	2	1,575	0.13%
2020/09/25	0	0.00	1	191.00	191.50	-1	1,583	-0.06%
2020/09/23	1	197.50	0	0.00	198.00	1	1,580	0.06%
2020/09/22	2	199.00	0	0.00	199.00	2	1,581	0.13%
2020/09/17	1	199.50	0	0.00	200.00	1	1,618	0.06%
2020/09/16	0.2	201.50	0	0.00	201.50	0.2	1,627	0.01%
2020/09/15	4	202.00	0	0.00	201.50	4	1,658	0.24%
2020/09/11	1	200.00	1	203.00	200.50	0	1,707	0.00%
2020/09/10	3	199.00	0	0.00	199.00	3	1,807	0.17%
2020/09/08	3	199.67	0	0.00	200.00	3	1,911	0.16%
2020/09/07	4	200.13	1	201.50	200.00	3	1,946	0.15%
2020/09/04	1	201.50	2	202.50	201.50	-1	1,983	-0.05%
2020/09/02	0	0.00	1	205.00	204.50	-1	2,004	-0.05%
2020/08/28	1	205.50	1	205.50	204.50	0	2,052	0.00%
2020/08/27	6	211.42	19	210.92	209.00	-13	2,053	-0.63%
2020/08/26	37	209.95	20	212.10	210.50	17	2,040	0.83%
2020/08/25	2	201.75	1	204.50	204.50	1	1,964	0.05%
2020/08/24	2	200.25	6	200.58	201.00	-4	2,004	-0.20%
2020/08/20	2	201.50	9	196.11	197.00	-7	2,028	-0.35%
2020/08/19	1.1	205.82	0	0.00	203.50	1.1	2,029	0.05%
2020/08/18	11	203.64	1	204.50	203.50	10	2,111	0.47%
2020/08/17	0	0.00	5	208.50	207.50	-5	2,107	-0.24%
2020/08/13	3	213.83	0	0.00	212.00	3	2,100	0.14%
2020/08/03	5	207.00	2	205.75	205.50	3	2,151	0.14%
2020/07/31	0	0.00	1	204.50	205.50	-1	2,157	-0.05%
2020/07/30	0	0.00	1	205.50	206.50	-1	2,154	-0.05%
2020/07/29	0	0.00	2	203.00	203.50	-2	2,150	-0.09%
2020/07/28	2	212.50	2.8	207.04	202.50	-0.8	2,146	-0.04%
2020/07/27	7	209.14	0	0.00	210.00	7	2,117	0.33%
2020/07/24	1	205.50	0	0.00	204.50	1	2,083	0.05%
2020/07/22	50	209.00	1	210.50	209.00	49	2,053	2.39%
2020/07/21	1	209.00	1	208.50	209.50	0	2,044	0.00%
2020/07/17	0	0.00	0.2	213.00	213.00	-0.2	2,008	-0.01%
2020/07/16	1	210.00	0	0.00	210.50	1	2,014	0.05%
2020/07/15	2	215.25	6	215.92	214.50	-4	1,991	-0.20%
2020/07/14	3	222.17	2	219.50	219.50	1	1,974	0.05%
2020/07/13	2	221.75	9	220.72	219.50	-7	1,937	-0.36%
2020/07/10	2	208.25	1	206.01	206.00	1	1,858	0.05%
2020/07/09	3	208.17	5	210.00	209.00	-2	1,866	-0.11%
2020/07/07	2	205.75	0	0.00	206.50	2	1,840	0.11%
2020/07/06	2	207.50	4	207.88	208.00	-2	1,838	-0.11%
2020/07/03	0	0.00	1	206.50	206.50	-1	1,838	-0.05%
2020/07/02	10	203.40	3	206.50	207.00	7	1,860	0.38%
2020/07/01	4	200.88	0	0.00	201.50	4	1,853	0.22%
2020/06/24	0	0.00	1	200.50	201.00	-1	1,859	-0.05%
2020/06/23	1	201.50	0	0.00	202.50	1	1,863	0.05%
2020/06/22	3	201.00	2	200.00	201.00	1	1,899	0.05%
2020/06/19	3	206.67	0	0.00	205.50	3	1,871	0.16%
2020/06/17	10	212.20	0	0.00	208.00	10	1,844	0.54%
2020/06/16	1	222.50	1	222.00	224.00	0	1,760	0.00%
2020/06/15	1	220.50	5	220.80	221.00	-4	1,743	-0.23%
2020/06/12	2	215.75	0	0.00	217.00	2	1,715	0.12%
2020/06/10	0	0.00	4	220.50	222.00	-4	1,687	-0.24%
2020/06/09	3	217.00	1	217.00	217.00	2	1,734	0.12%
2020/06/08	0	0.00	1	217.00	217.00	-1	1,761	-0.06%
2020/06/04	4	213.38	2	214.50	214.00	2	1,789	0.11%
2020/06/03	3	215.83	1	215.00	215.00	2	1,787	0.11%
2020/06/02	1	216.50	1	215.50	215.50	0	1,764	0.00%
2020/06/01	1	212.50	58	213.91	215.00	-57	1,741	-3.27%
2020/05/29	0	0.00	5	211.50	210.00	-5	1,720	-0.29%
2020/05/26	2	209.75	2	211.50	208.50	0	1,688	0.00%
2020/05/25	3	206.67	2	206.25	209.00	1	1,647	0.06%
2020/05/22	1	197.50	1	197.00	197.00	0	1,548	0.00%
2020/05/21	3	195.67	0	0.00	195.50	3	1,528	0.20%
2020/05/19	0	0.00	1	192.00	192.00	-1	1,534	-0.07%
2020/05/18	7	196.00	0	0.00	192.50	7	1,532	0.46%
2020/05/15	2	202.25	2	198.50	195.00	0	1,520	0.00%
2020/05/14	1	196.00	0	0.00	194.00	1	1,450	0.07%
2020/05/13	0	0.00	3	196.00	196.50	-3	1,438	-0.21%
2020/05/12	3	196.67	9	195.39	197.50	-6	1,436	-0.42%
2020/05/07	1	190.00	2	189.25	189.50	-1	1,417	-0.07%
2020/05/06	0	0.00	1	186.00	185.50	-1	1,416	-0.07%
2020/05/05	1	188.50	0	0.00	186.50	1	1,420	0.07%
2020/05/04	0	0.00	2	186.00	187.00	-2	1,431	-0.14%
2020/04/30	4	189.50	0	0.00	189.50	4	1,446	0.28%
2020/04/29	1	187.50	0	0.00	188.50	1	1,456	0.07%
2020/04/24	1	184.50	0	0.00	184.00	1	1,513	0.07%
2020/04/22	1	184.00	1	180.50	183.50	0	1,523	0.00%
2020/04/21	1	183.00	0	0.00	183.00	1	1,533	0.07%
2020/04/20	0	0.00	1	186.00	187.00	-1	1,579	-0.06%
2020/04/17	6	189.50	3	189.83	187.00	3	1,596	0.19%
2020/04/16	6	184.33	2	184.50	184.50	4	1,583	0.25%
2020/04/15	2	185.00	3	184.83	185.00	-1	1,593	-0.06%
2020/04/14	4	178.50	6	177.75	181.00	-2	1,569	-0.13%
2020/04/13	2	174.75	5	174.00	175.00	-3	1,564	-0.19%
2020/04/10	1	175.00	25	174.30	175.00	-24	1,575	-1.52%
2020/04/09	1	175.50	0	0.00	174.00	1	1,602	0.06%
2020/04/07	8	172.44	3	172.50	174.50	5	1,612	0.31%
2020/04/06	0	0.00	1	164.00	168.00	-1	1,591	-0.06%
2020/04/01	1	164.50	0	0.00	165.00	1	1,593	0.06%
2020/03/30	1	162.50	0	0.00	162.50	1	1,623	0.06%
2020/03/27	1	164.00	0	0.00	161.50	1	1,752	0.06%
2020/03/26	4	163.75	2	163.00	161.00	2	1,875	0.11%
2020/03/25	2	158.25	1	159.50	159.50	1	1,923	0.05%
2020/03/20	4	140.00	0	0.00	142.00	4	1,944	0.21%
2020/03/19	0	0.00	0.6	131.50	131.50	-0.6	1,933	-0.03%
2020/03/18	0	0.00	1	148.00	145.00	-1	1,926	-0.05%
2020/03/16	18	159.92	2	158.50	152.00	16	2,116	0.76%
2020/03/13	5	157.30	0	0.00	158.50	5	2,122	0.24%
2020/03/12	3	168.67	9	167.50	168.00	-6	2,161	-0.28%
2020/03/10	2	175.00	0	0.00	175.50	2	2,110	0.09%
2020/03/09	1	181.00	0	0.00	179.50	1	2,083	0.05%
2020/03/05	0	0.00	10	187.25	186.50	-10	2,130	-0.47%
2020/03/04	10	185.60	1	186.50	185.50	9	2,150	0.42%
2020/03/03	0	0.00	2	183.25	186.50	-2	2,156	-0.09%
2020/03/02	1	180.00	2	179.75	179.50	-1	2,156	-0.05%
2020/02/26	0	0.00	2	184.00	184.00	-2	2,178	-0.09%
2020/02/25	0	0.00	11	184.73	185.00	-11	2,181	-0.50%
2020/02/21	2	188.00	0	0.00	188.00	2	2,290	0.09%
2020/02/20	4	185.50	0	0.00	189.50	4	2,313	0.17%
2020/02/18	0	0.00	5	185.80	185.00	-5	2,474	-0.20%
2020/02/17	1	186.00	0	0.00	186.00	1	2,487	0.04%
2020/02/14	0	0.00	2	187.50	188.00	-2	2,511	-0.08%
2020/02/13	1	187.50	1	189.00	186.50	0	2,534	0.00%
2020/02/12	1	190.00	20	189.50	189.00	-19	2,538	-0.75%
2020/02/11	4	185.50	5	187.80	188.00	-1	2,530	-0.04%
2020/02/10	1	184.50	0	0.00	183.00	1	2,533	0.04%
2020/02/07	0	0.00	1	185.50	185.50	-1	2,547	-0.04%
2020/02/06	5	189.50	5	190.00	190.00	0	2,546	0.00%
2020/02/05	1	187.50	2	187.50	188.00	-1	2,547	-0.04%
2020/02/04	6	186.08	1	187.50	187.50	5	2,567	0.19%
2020/02/03	2	183.25	0	0.00	184.50	2	2,555	0.08%
2020/01/31	2	188.75	1	188.00	188.00	1	2,532	0.04%
2020/01/30	27	186.91	7	186.29	184.50	20	2,518	0.79%
2020/01/20	2	198.75	2	198.50	198.00	0	2,470	0.00%
2020/01/17	9	201.17	0	0.00	199.00	9	2,466	0.36%
2020/01/16	50	200.00	2	199.00	200.00	48	2,468	1.94%
2020/01/14	1	200.00	2.1	200.72	200.50	-1.1	2,465	-0.04%
2020/01/13	1	193.00	0	0.00	194.50	1	2,402	0.04%
2020/01/09	3	191.67	1	190.00	193.00	2	2,392	0.08%
2020/01/08	0	0.00	2	188.75	188.00	-2	2,391	-0.08%
2020/01/07	1	189.50	2	189.00	189.00	-1	2,393	-0.04%
2020/01/06	0	0.00	1	190.50	190.00	-1	2,419	-0.04%
2020/01/03	2	193.25	1	194.00	193.00	1	2,409	0.04%
2020/01/02	2	195.50	1	195.50	195.00	1	2,387	0.04%
2019/12/31	2	195.50	2	195.25	196.00	0	2,367	0.00%
2019/12/30	1	194.50	1	195.50	194.50	0	2,369	0.00%
2019/12/27	1	196.00	1.4	196.71	196.00	-0.4	2,361	-0.02%
2019/12/25	2	196.75	1	199.00	195.50	1	2,344	0.04%
2019/12/24	2	200.00	0	0.00	197.50	2	2,337	0.09%
2019/12/23	1	192.00	5	196.10	200.00	-4	2,280	-0.18%
2019/12/20	1	187.00	0	0.00	189.00	1	2,319	0.04%
2019/12/19	0	0.00	2	185.00	187.50	-2	2,225	-0.09%
2019/12/17	2	182.25	0	0.00	183.00	2	2,192	0.09%
2019/12/13	1	186.50	4	182.00	182.00	-3	2,224	-0.13%
2019/12/12	9	183.22	3	184.33	183.50	6	2,201	0.27%
2019/12/11	6	181.33	1	187.50	178.50	5	2,112	0.24%
2019/12/10	0	0.00	2	179.75	181.50	-2	1,982	-0.10%
2019/12/09	4	181.00	4	179.38	180.50	0	1,963	0.00%
2019/12/05	0	0.00	2	173.00	173.00	-2	1,852	-0.11%
2019/12/04	0	0.00	1	171.00	171.00	-1	1,856	-0.05%
2019/12/03	1	176.50	0	0.00	174.00	1	1,855	0.05%
2019/12/02	0	0.00	11	177.14	175.00	-11	1,865	-0.59%
2019/11/28	0	0.00	3	173.33	173.50	-3	1,842	-0.16%
2019/11/27	1	175.50	0	0.00	173.50	1	1,884	0.05%
2019/11/26	10	169.50	0	0.00	172.50	10	1,863	0.54%
2019/11/25	1	168.50	1	166.50	166.00	0	1,836	0.00%
2019/11/22	0	0.00	4	167.00	167.50	-4	1,835	-0.22%
2019/11/21	1	166.50	0	0.00	167.50	1	1,841	0.05%
2019/11/20	3	171.50	2	175.00	169.00	1	1,833	0.05%
2019/11/19	2	172.00	0	0.00	173.00	2	1,749	0.11%
2019/11/18	11	175.00	11	175.45	172.00	0	1,733	0.00%
2019/11/15	2	167.00	3	168.33	168.50	-1	1,580	-0.06%
2019/11/13	0	0.00	11	167.45	167.50	-11	1,561	-0.70%
2019/11/12	1	163.50	48	165.05	166.00	-47	1,545	-3.04%
2019/11/08	4	162.75	1	162.50	162.50	3	1,561	0.19%
2019/11/07	45	161.77	2	164.50	161.00	43	1,565	2.75%
2019/11/06	1	164.50	6	163.58	164.00	-5	1,561	-0.32%
2019/11/04	0	0.00	5	162.00	162.00	-5	1,578	-0.32%
2019/11/01	7	159.86	2	161.75	161.00	5	1,581	0.32%
2019/10/31	1	158.00	1	157.50	158.50	0	1,566	0.00%
2019/10/30	0	0.00	1	158.00	158.00	-1	1,588	-0.06%
2019/10/29	1	157.00	0	0.00	157.00	1	1,621	0.06%
2019/10/25	0	0.00	1	156.50	156.50	-1	1,819	-0.05%
2019/10/24	6	158.00	0	0.00	158.00	6	1,845	0.33%
2019/10/23	12	156.50	0	0.00	156.00	12	1,853	0.65%
2019/10/22	1	155.50	0	0.00	155.50	1	1,837	0.05%
2019/10/17	0	0.00	3	154.00	154.50	-3	1,895	-0.16%
2019/10/16	2	156.75	0	0.00	155.00	2	1,897	0.11%
2019/10/14	3	159.33	0	0.00	157.50	3	1,894	0.16%
2019/10/09	0	0.00	2	162.00	163.00	-2	1,869	-0.11%
2019/10/04	2	163.50	0	0.00	160.50	2	1,940	0.10%
2019/10/03	2	163.00	0	0.00	162.50	2	2,014	0.10%
2019/10/02	1	163.50	1	163.00	163.50	0	2,067	0.00%
2019/10/01	1	164.00	2	164.50	164.00	-1	2,105	-0.05%
2019/09/27	2	166.75	1.6	164.50	164.50	0.4	2,136	0.02%
2019/09/26	2	167.25	1	163.00	168.50	1	2,107	0.05%
2019/09/25	3	167.17	4	167.88	163.00	-1	2,096	-0.05%
2019/09/20	0	0.00	1	161.50	160.00	-1	1,982	-0.05%
2019/09/19	1	163.00	1	159.00	159.00	0	1,984	0.00%
2019/09/18	0	0.00	1	160.00	160.50	-1	1,969	-0.05%
2019/09/05	0	0.00	1	158.00	157.50	-1	2,170	-0.05%
2019/09/04	0	0.00	11	158.55	158.50	-11	2,189	-0.50%
2019/09/03	1	157.00	0	0.00	155.00	1	2,233	0.04%
2019/08/30	0	0.00	1	155.50	155.00	-1	2,254	-0.04%
2019/08/28	0	0.00	3	152.50	152.00	-3	2,285	-0.13%
2019/08/23	3	150.50	0	0.00	152.00	3	2,348	0.13%
2019/08/21	1	150.00	1	148.50	148.50	0	2,400	0.00%
2019/08/20	1	152.00	2	150.50	150.50	-1	2,431	-0.04%
2019/08/16	1	150.00	0	0.00	150.50	1	2,599	0.04%
2019/08/15	0	0.00	2	151.00	150.50	-2	2,706	-0.07%
2019/08/13	1	150.00	0	0.00	152.50	1	2,961	0.03%
2019/08/07	1	154.50	0	0.00	155.00	1	3,350	0.03%
2019/08/01	2	157.00	4	156.13	155.00	-2	3,551	-0.06%
2019/07/31	4	157.75	2	159.00	158.50	2	3,599	0.06%
2019/07/30	10	165.70	12	164.33	158.50	-2	3,699	-0.05%
2019/07/29	1	158.50	3	161.67	163.00	-2	3,726	-0.05%
2019/07/26	1	157.50	0	0.00	155.00	1	3,668	0.03%
2019/07/25	2	154.00	4	154.00	154.50	-2	3,718	-0.05%
2019/07/24	2	154.00	0	0.00	152.50	2	3,838	0.05%
2019/07/19	0	0.00	1	155.00	152.50	-1	4,052	-0.02%
2019/07/18	1	153.00	0	0.00	153.00	1	4,150	0.02%
2019/07/15	1	151.50	1	153.00	151.50	0	4,473	0.00%
2019/07/12	1	154.00	1	155.50	153.50	0	4,472	0.00%
2019/07/10	0	0.00	1	149.00	149.50	-1	4,418	-0.02%
2019/07/09	1	148.50	1	147.50	148.50	0	4,408	0.00%
2019/07/08	4	156.50	2	157.00	157.50	2	4,331	0.05%
2019/07/05	11	157.59	2	157.50	157.00	9	4,292	0.21%
2019/07/03	1	155.00	6	155.00	155.00	-5	4,225	-0.12%
2019/06/27	1	154.00	2	153.75	151.50	-1	4,110	-0.02%
2019/06/26	1	151.00	0	0.00	152.50	1	4,086	0.02%
2019/06/25	1	150.00	0	0.00	150.00	1	4,081	0.02%
2019/06/24	3	151.17	0	0.00	151.50	3	4,093	0.07%
2019/06/21	4	154.75	3	156.00	152.50	1	4,166	0.02%
2019/06/20	3	146.17	2	148.00	149.00	1	4,043	0.02%
2019/06/19	4	146.13	3	147.50	146.50	1	4,035	0.02%
2019/06/17	1	148.50	0	0.00	146.00	1	4,078	0.02%
2019/06/14	1	151.50	0.9	148.50	148.50	0.1	4,071	0.00%
2019/06/13	1.4	149.36	0	0.00	149.50	1.4	4,068	0.03%
2019/06/12	2	150.00	3	148.33	150.00	-1	4,066	-0.02%
2019/06/11	0	0.00	1	153.00	147.00	-1	4,060	-0.02%
2019/06/10	0	0.00	13	149.77	150.00	-13	3,997	-0.33%
2019/06/06	2	142.50	2	143.25	143.50	0	3,949	0.00%
2019/06/05	1	143.50	0	0.00	141.50	1	3,946	0.03%
2019/06/04	3	147.83	2	147.75	143.00	1	3,929	0.03%
2019/06/03	4	144.50	2	145.50	145.00	2	3,893	0.05%
2019/05/31	0	0.00	1	141.50	145.50	-1	3,880	-0.03%
2019/05/30	2	140.25	2	140.00	140.50	0	3,841	0.00%
2019/05/28	1	139.00	1	138.00	140.00	0	3,817	0.00%
2019/05/27	3	136.83	2	137.25	136.50	1	3,828	0.03%
2019/05/24	1	138.00	2	140.50	138.00	-1	3,858	-0.03%
2019/05/23	1	142.00	0	0.00	139.00	1	3,807	0.03%
2019/05/22	6	147.67	3	146.50	145.50	3	3,718	0.08%
2019/05/21	3	140.83	3	145.17	152.00	0	3,624	0.00%
2019/05/20	3	154.50	0	0.00	149.00	3	3,453	0.09%
2019/05/17	14	158.86	8	159.75	158.50	6	3,361	0.18%
2019/05/16	10	164.70	4.6	164.30	163.50	5.4	3,183	0.17%
2019/05/15	4	161.63	15	160.43	164.00	-11	3,098	-0.36%
2019/05/14	4	148.38	4	148.13	150.00	0	2,934	0.00%
2019/05/10	5	147.30	4	147.00	146.50	1	2,791	0.04%
2019/05/09	5	149.00	1	151.50	148.00	4	2,729	0.15%
2019/05/08	4	150.38	1	147.00	151.50	3	2,668	0.11%
2019/05/07	3	150.83	5	146.50	149.00	-2	2,601	-0.08%
2019/05/06	6	143.67	7	142.64	143.00	-1	2,476	-0.04%
2019/05/03	0	0.00	1	140.50	140.50	-1	2,352	-0.04%
2019/05/02	1	141.00	1.1	139.55	141.00	-0.1	2,327	0.00%
2019/04/30	7	134.93	1	138.50	137.50	6	2,257	0.27%
2019/04/29	5	139.40	7	137.57	137.00	-2	2,129	-0.09%
2019/04/26	1	137.00	6	139.25	142.00	-5	2,081	-0.24%
2019/04/25	2	138.25	4	137.50	139.00	-2	2,012	-0.10%
2019/04/24	4	134.38	2	130.75	131.50	2	1,891	0.11%
2019/04/23	3	125.00	18.1	123.58	130.50	-15.1	1,794	-0.84%
2019/04/22	4	114.88	26	117.88	119.00	-22	1,611	-1.37%
2019/04/18	5	110.00	1	110.00	110.00	4	1,550	0.26%
2019/04/15	0	0.00	21	110.02	111.00	-21	1,549	-1.36%
2019/04/10	1	110.50	0	0.00	111.00	1	1,542	0.06%
2019/04/01	0.1	108.50	0	0.00	108.50	0.1	1,593	0.01%
2019/03/28	0	0.00	2	109.00	108.00	-2	1,734	-0.12%
2019/03/27	2	108.50	10	108.00	107.50	-8	1,753	-0.46%
2019/03/26	18	109.94	4.9	110.22	108.00	13.1	1,739	0.75%
2019/03/25	2	112.00	3	111.83	113.50	-1	1,625	-0.06%
2019/03/22	1	111.50	27.1	110.57	111.00	-26.1	1,596	-1.63%
2019/03/21	18	110.81	2	110.75	111.50	16	1,572	1.02%
2019/03/20	0	0.00	1	105.50	106.00	-1	1,506	-0.07%
2019/03/19	1	105.00	1	106.50	107.00	0	1,510	0.00%
2019/03/18	0	0.00	1	104.00	104.50	-1	1,535	-0.07%
2019/03/15	2	105.00	0	0.00	105.00	2	1,541	0.13%
2019/03/14	0	0.00	1	106.50	106.50	-1	1,549	-0.06%
2019/03/12	10	103.75	0	0.00	103.50	10	1,567	0.64%
2019/03/11	1	105.00	10	104.00	104.00	-9	1,574	-0.57%
2019/03/06	0	0.00	10	104.50	106.50	-10	1,569	-0.64%
2019/03/04	1	104.00	0	0.00	104.50	1	1,585	0.06%
2019/02/27	1	103.50	1	102.00	104.50	0	1,581	0.00%
2019/02/26	15	105.17	0	0.00	102.50	15	1,569	0.96%
2019/02/25	11.1	103.96	7	105.07	106.50	4.1	1,544	0.26%
2019/02/22	1	99.40	1	100.00	100.50	0	1,466	0.00%
2019/02/21	0	0.00	2	98.30	98.00	-2	1,430	-0.14%
2019/02/19	1	96.70	1	96.70	96.80	0	1,383	0.00%
2019/02/18	2	96.85	0	0.00	96.30	2	1,374	0.15%
2019/02/15	0	95.00	0	0.00	95.00	0	1,359	0.00%
2019/02/14	1	95.20	1	97.10	95.30	0	1,357	0.00%
2019/02/11	0	0.00	1	94.50	93.10	-1	1,323	-0.08%
2019/01/30	0.1	94.00	1	94.30	94.00	-0.9	1,316	-0.07%
2019/01/29	1	93.30	2	94.00	94.30	-1	1,313	-0.08%
2019/01/28	5	94.74	3	94.20	93.80	2	1,311	0.15%
2019/01/22	30	92.50	0.2	92.20	92.20	29.8	1,267	2.35%
2019/01/17	0	0.00	0.5	94.60	94.60	-0.5	1,222	-0.04%
2019/01/15	0.1	95.00	31.4	96.43	95.20	-31.3	1,219	-2.57%
2019/01/14	0.1	96.50	21	99.53	97.00	-20.9	1,199	-1.74%
2019/01/11	31	98.11	33	98.62	98.50	-2	1,144	-0.17%
2019/01/08	0	0.00	1	92.80	92.90	-1	1,066	-0.09%
2019/01/07	0	0.00	2	93.30	93.30	-2	1,058	-0.19%
2019/01/04	0.2	90.00	0	0.00	90.20	0.2	1,038	0.02%
2019/01/03	1	91.50	0	0.00	91.80	1	1,024	0.10%
2019/01/02	1	91.00	0	0.00	91.00	1	1,015	0.10%
2018/12/27	0	0.00	0.8	88.00	88.30	-0.8	992	-0.08%
2018/12/25	0	0.00	3	88.47	88.50	-3	956	-0.31%
2018/12/24	22.8	92.95	4	93.65	91.00	18.8	924	2.03%
2018/12/22	27	97.52	22.2	97.55	93.50	4.8	879	0.55%
2018/12/21	7	89.69	2	90.75	94.40	5	794	0.63%
2018/12/20	2	85.70	3	86.10	86.30	-1	714	-0.14%
2018/12/14	0.2	82.00	0.2	82.00	82.30	0	642	0.00%
2018/12/13	0.8	81.50	0	0.00	81.70	0.8	640	0.12%
2018/12/12	1	82.40	6.4	82.56	82.50	-5.4	627	-0.86%
2018/12/11	2.8	81.53	21	80.10	82.00	-18.2	612	-2.97%
2018/11/26	2	65.30	0	0.00	65.00	2	509	0.39%
2018/11/23	1	63.80	1	63.60	63.90	0	501	0.00%
2018/11/22	2	63.15	1	63.10	63.30	1	481	0.21%
2018/11/20	20	62.00	1	62.00	62.00	19	447	4.25%
2018/11/16	1	60.00	1.2	60.47	60.20	-0.2	399	-0.05%
2018/11/14	1	59.20	0	0.00	59.00	1	358	0.28%
2018/11/13	1	58.20	0	0.00	58.10	1	340	0.29%
2018/10/17	0	0.00	5	56.90	56.60	-5	353	-1.41%
2018/10/11	1	53.90	0	0.00	53.80	1	348	0.29%
2018/10/08	1	57.90	0	0.00	57.80	1	350	0.28%
2018/10/05	0	0.00	1	57.90	57.90	-1	354	-0.28%
2018/09/07	0	0.00	2	60.30	59.60	-2	749	-0.27%
2018/09/06	0	0.00	3	60.60	60.50	-3	802	-0.37%
2018/08/31	3	61.50	0	0.00	62.00	3	869	0.35%
2018/08/30	0	0.00	2	62.90	62.00	-2	868	-0.23%
2018/08/27	0	0.00	1	58.50	58.80	-1	870	-0.11%
2018/08/17	0	0.00	3	59.40	59.20	-3	903	-0.33%
2018/08/15	1	59.70	0	0.00	59.70	1	921	0.11%
2018/08/13	1	59.00	0	0.00	59.50	1	923	0.11%
2018/08/10	1	60.60	0	0.00	60.60	1	916	0.11%
2018/08/06	1	60.40	0	0.00	60.30	1	929	0.11%
2018/08/03	1	59.00	0	0.00	59.20	1	931	0.11%
2018/08/02	1	59.10	0	0.00	58.70	1	931	0.11%
2018/07/31	2	58.40	0	0.00	58.40	2	931	0.21%
2018/07/23	1	58.00	0	0.00	58.10	1	950	0.11%
2018/07/20	2	58.20	0	0.00	58.10	2	952	0.21%
2018/07/16	1	58.40	0	0.00	58.10	1	955	0.10%
2018/07/12	1	56.30	0	0.00	56.80	1	967	0.10%
2018/07/05	1	56.20	0	0.00	55.70	1	976	0.10%
2018/07/03	1	58.40	0	0.00	57.30	1	992	0.10%
2018/07/02	5	60.00	0	0.00	58.90	5	991	0.50%
2018/06/29	6	66.25	0	0.00	66.40	6	976	0.61%
2018/06/25	1	67.70	0	0.00	66.40	1	949	0.11%
2018/06/19	0	0.00	1	66.90	66.60	-1	1,117	-0.09%
2018/06/14	2	68.10	2	67.30	68.00	0	1,084	0.00%
2018/06/13	0	0.00	2	67.20	67.00	-2	1,030	-0.19%
2018/06/06	2	66.30	0	0.00	66.30	2	985	0.20%
2018/05/31	4	64.30	0	0.00	64.20	4	964	0.41%
2018/05/28	0	0.00	1	64.90	65.50	-1	1,000	-0.10%
2018/05/15	1	64.90	0	0.00	64.60	1	1,001	0.10%
2018/05/04	0	0.00	5	65.00	65.30	-5	993	-0.50%
2018/05/03	0	0.00	5	65.00	65.20	-5	990	-0.50%
2018/04/25	0	0.00	1	64.20	64.20	-1	993	-0.10%
2018/04/23	1	64.30	0	0.00	64.30	1	993	0.10%
2018/04/20	0	0.00	2	64.00	64.60	-2	992	-0.20%
2018/04/19	2	63.50	0	0.00	63.40	2	980	0.20%
2018/04/17	2	64.00	0	0.00	64.00	2	979	0.20%
2018/04/11	1.2	64.00	0	0.00	63.80	1.2	979	0.12%
2018/04/03	2	66.80	0	0.00	67.00	2	941	0.21%
2018/03/29	1	65.70	3	66.30	65.50	-2	866	-0.23%
2018/03/28	3	65.30	5	65.48	65.70	-2	843	-0.24%
2018/03/27	20	65.76	18	64.63	64.80	2	805	0.25%
2018/03/26	0	0.00	2	63.90	64.40	-2	678	-0.29%
2018/03/22	2	58.75	0	0.00	58.50	2	567	0.35%
2018/03/21	1	58.80	0	0.00	58.80	1	567	0.18%
2018/03/05	0	0.00	1	56.50	56.20	-1	753	-0.13%
2018/03/01	2	57.50	0	0.00	58.10	2	724	0.28%
2018/02/27	2	59.20	1	58.90	58.10	1	720	0.14%
2018/02/26	2	59.50	5	59.12	59.10	-3	719	-0.42%
2018/02/23	0	0.00	5	59.60	59.50	-5	740	-0.68%
2018/02/22	7	59.89	0	0.00	59.90	7	749	0.93%
2018/02/21	1	59.40	0	0.00	59.70	1	765	0.13%
2018/02/12	1	59.00	0	0.00	59.00	1	761	0.13%
2018/02/09	5	58.82	4	58.40	59.00	1	776	0.13%
2018/02/07	0	0.00	3	58.60	59.20	-3	842	-0.36%
2018/01/30	0	0.00	4	59.60	59.70	-4	848	-0.47%
2018/01/29	1	59.70	16	59.68	59.60	-15	847	-1.77%
2018/01/25	0	0.00	13	60.10	60.20	-13	843	-1.54%
2018/01/23	7	61.37	7	60.80	60.70	0	843	0.00%
2018/01/22	0	0.00	6	60.77	61.00	-6	837	-0.72%
2018/01/17	5	59.54	0	0.00	60.10	5	824	0.61%
2018/01/16	10	60.01	0	0.00	59.60	10	831	1.20%
2018/01/11	1	58.00	0	0.00	58.90	1	856	0.12%
2018/01/09	1	60.00	0	0.00	60.10	1	832	0.12%
2018/01/08	1	60.00	0	0.00	59.80	1	830	0.12%
2018/01/04	0	0.00	5	59.70	59.70	-5	836	-0.60%
2018/01/02	5	59.82	2	59.70	59.90	3	858	0.35%