合一 (4743)-元大-忠孝券商分點個股進出

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

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股▲0.73%
721人加入追蹤

立即追蹤
本地時間:07:10

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－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	152.50	0	0.00	153.00	0.1	2,127	0.00%
2024/05/09	0	153.50	1	154.50	152.50	-1	2,118	-0.05%
2024/05/08	0	155.00	0	0.00	157.00	0	2,123	0.00%
2024/05/07	1	156.00	0	0.00	156.00	1	2,124	0.05%
2024/05/03	0	160.50	0	162.00	158.00	0	2,117	0.00%
2024/05/02	0	158.00	1	160.00	160.50	-1	2,117	-0.05%
2024/04/30	0	0.00	1	158.00	158.50	-1	2,127	-0.05%
2024/04/29	17	156.50	0	157.00	159.00	17	2,132	0.80%
2024/04/26	3	153.50	0	0.00	153.00	3	2,157	0.14%
2024/04/24	0	0.00	1	154.00	153.50	-1	2,194	-0.05%
2024/04/23	2.4	154.99	1	152.52	155.00	1.4	2,234	0.06%
2024/04/22	0	0.00	2	151.00	149.00	-2	2,232	-0.09%
2024/04/19	6	152.16	4	145.75	145.50	2	2,196	0.09%
2024/04/18	4	155.63	4	157.63	157.00	0	2,122	0.00%
2024/04/17	0	159.15	0	0.00	158.00	0	2,098	0.00%
2024/04/16	8	162.43	6	159.42	159.00	2	2,084	0.10%
2024/04/15	3	166.51	2	166.00	166.00	1	2,027	0.05%
2024/04/12	8	173.38	6	172.67	172.00	2	1,995	0.10%
2024/04/11	3	175.83	3	176.50	175.50	0	1,988	0.00%
2024/04/10	1	175.50	1	175.00	175.00	0	2,051	0.00%
2024/04/09	2	174.00	2	174.25	173.50	0	2,053	0.00%
2024/04/08	11	173.59	10	173.95	174.00	1	2,046	0.05%
2024/04/03	5	171.40	3	172.00	172.00	2	2,026	0.10%
2024/04/02	2	172.25	2	173.75	172.50	0	2,041	0.00%
2024/04/01	22	176.16	15	174.40	172.50	7	2,083	0.34%
2024/03/29	1	175.50	1	174.50	175.50	0	2,047	0.00%
2024/03/28	1.2	174.08	1	176.00	174.00	0.2	2,049	0.01%
2024/03/27	3	173.67	1	175.00	174.00	2	2,041	0.10%
2024/03/26	3	173.17	3	173.33	171.00	0	2,022	0.00%
2024/03/25	1	173.00	1	173.00	173.00	0	2,009	0.00%
2024/03/22	8	174.13	6	173.25	172.50	2	2,007	0.10%
2024/03/21	0	0.00	3	170.50	172.50	-3	2,006	-0.15%
2024/03/20	2.1	166.19	3	167.67	167.00	-0.9	2,021	-0.04%
2024/03/19	5	164.50	3	166.00	165.00	2	2,029	0.10%
2024/03/18	6	166.25	6	166.83	165.00	0	2,039	0.00%
2024/03/15	2	167.75	1	169.00	168.00	1	2,045	0.05%
2024/03/14	2	169.75	2	169.75	168.00	0	2,049	0.00%
2024/03/13	7	170.36	12	168.25	167.00	-5	2,040	-0.25%
2024/03/12	5	171.40	5	171.00	171.00	0	2,034	0.00%
2024/03/11	3	170.33	3.6	172.50	170.50	-0.6	2,075	-0.03%
2024/03/08	17	180.35	11	172.18	171.00	6	2,127	0.28%
2024/03/07	7.2	170.58	9	175.96	184.00	-1.8	2,013	-0.09%
2024/03/05	10	170.15	9	168.61	168.50	1	1,922	0.05%
2024/03/04	9	171.67	10	171.00	171.00	-1	1,918	-0.05%
2024/03/01	4	175.75	4	174.00	174.00	0	1,908	0.00%
2024/02/29	11	176.59	6	176.67	176.50	5	1,955	0.26%
2024/02/27	6	179.42	6	177.00	177.00	0	1,975	0.00%
2024/02/26	3	175.50	16	178.50	181.00	-13	1,996	-0.65%
2024/02/23	1	175.50	1	178.00	176.50	0	2,029	0.00%
2024/02/22	4	176.50	3	175.50	175.50	1	2,078	0.05%
2024/02/21	4	179.00	4	177.00	177.00	0	2,111	0.00%
2024/02/20	5	177.40	5	178.20	178.00	0	2,187	0.00%
2024/02/19	4	178.00	6	178.17	178.00	-2	2,289	-0.09%
2024/02/16	4	173.63	3	175.67	177.00	1	2,342	0.04%
2024/02/15	4	172.25	2	172.50	173.00	2	2,486	0.08%
2024/02/05	1	172.50	1	173.00	172.50	0	2,681	0.00%
2024/02/02	0	0.00	1.1	174.50	174.00	-1.1	3,394	-0.03%
2024/02/01	2	171.75	2	173.50	173.00	0	3,628	0.00%
2024/01/31	6	171.83	5	173.40	173.00	1	4,077	0.02%
2024/01/30	3	174.83	3	173.00	172.50	0	4,184	0.00%
2024/01/29	5	174.90	5	175.70	175.50	0	4,197	0.00%
2024/01/26	3	176.33	3	174.33	176.50	0	4,221	0.00%
2024/01/25	10	174.35	8	174.50	174.00	2	4,249	0.05%
2024/01/24	8	177.88	7	176.86	176.50	1	4,272	0.02%
2024/01/23	4	178.75	4	179.38	179.50	0	4,318	0.00%
2024/01/22	1.1	179.09	2	179.50	179.50	-0.9	4,396	-0.02%
2024/01/19	2	175.50	2	175.00	175.50	0	4,512	0.00%
2024/01/18	1	171.50	1	173.00	172.50	0	4,585	0.00%
2024/01/17	4.1	174.85	3	172.00	172.50	1.1	4,637	0.02%
2024/01/16	7	178.86	5	177.60	177.50	2	4,672	0.04%
2024/01/15	6	180.42	6	182.25	182.50	0	4,718	0.00%
2024/01/12	10	181.70	9	181.00	180.00	1	4,792	0.02%
2024/01/11	3	183.50	3	183.33	184.00	0	4,915	0.00%
2024/01/10	5	182.00	5	182.60	183.50	0	4,917	0.00%
2024/01/09	4.1	182.01	3	182.67	182.00	1.1	4,919	0.02%
2024/01/08	3	183.50	4	184.00	183.50	-1	4,950	-0.02%
2024/01/05	5	184.30	1	184.50	184.50	4	4,950	0.08%
2024/01/04	14.4	188.61	13	182.54	183.00	1.4	4,935	0.03%
2024/01/03	4	192.88	5.1	192.81	192.00	-1.1	4,867	-0.02%
2024/01/02	4	193.13	3	193.83	193.50	1	4,860	0.02%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/28	5.1	193.22	3	194.83	192.50	2.1	4,892	0.04%
2023/12/27	13	198.12	9	197.28	196.50	4	4,874	0.08%
2023/12/26	3	196.67	2.2	195.93	197.00	0.9	4,828	0.02%
2023/12/25	3	193.17	11	193.32	192.50	-8	4,823	-0.17%
2023/12/22	1	193.00	3	194.00	194.50	-2	4,819	-0.04%
2023/12/21	1.1	190.10	2.3	191.50	192.50	-1.2	4,830	-0.03%
2023/12/20	5	192.50	5	191.90	191.50	0	4,828	0.00%
2023/12/19	5.1	191.80	5	192.30	191.50	0.1	4,825	0.00%
2023/12/18	7.1	195.58	11	193.59	193.50	-3.9	4,828	-0.08%
2023/12/15	3	194.00	6	195.42	196.50	-3	4,818	-0.06%
2023/12/14	1	193.50	0	0.00	193.00	1	4,797	0.02%
2023/12/13	4	192.75	4	192.50	191.00	0	4,784	0.00%
2023/12/12	5	193.40	3	194.33	194.50	2	4,793	0.04%
2023/12/11	1.1	192.09	1	191.00	191.00	0.1	4,781	0.00%
2023/12/08	8.2	193.46	6	193.83	193.50	2.2	4,776	0.05%
2023/12/07	6.3	195.32	6	193.50	193.50	0.3	4,768	0.01%
2023/12/06	31.5	195.43	32.2	195.17	195.50	-0.7	4,769	-0.01%
2023/12/05	33.3	199.11	31.2	199.25	198.00	2.1	4,730	0.04%
2023/12/04	11	205.23	9	206.50	205.00	2	4,664	0.04%
2023/12/01	17	206.15	17	207.26	205.00	0	4,661	0.00%
2023/11/30	39	205.46	33	205.27	205.00	6	4,703	0.13%
2023/11/29	1	204.50	0	0.00	208.00	1	4,676	0.02%
2023/11/28	2.1	204.02	0	0.00	204.00	2.1	4,681	0.04%
2023/11/27	35	204.91	41.1	206.09	204.00	-6.1	4,723	-0.13%
2023/11/24	5	203.70	5	205.00	205.00	0	4,718	0.00%
2023/11/22	37.2	204.90	36	205.95	204.50	1.2	4,667	0.03%
2023/11/21	20.1	206.34	19.8	203.85	205.50	0.3	4,608	0.01%
2023/11/20	1	208.00	1.1	208.36	206.00	-0.1	4,561	0.00%
2023/11/17	48	207.22	41	206.21	206.50	7	4,525	0.15%
2023/11/16	23.7	213.34	21	213.95	211.50	2.7	4,449	0.06%
2023/11/15	10	214.60	10	215.00	214.00	0	4,358	0.00%
2023/11/14	38.1	212.63	31	210.42	211.50	7.1	4,298	0.16%
2023/11/13	17.3	219.27	17	221.74	218.00	0.3	4,157	0.01%
2023/11/10	41.6	231.65	55.4	234.48	220.50	-13.8	3,987	-0.35%
2023/11/09	21.5	230.21	20.1	228.06	230.50	1.4	3,300	0.04%
2023/11/08	17.1	224.18	17.1	226.08	226.50	0	3,149	0.00%
2023/11/07	0	0.00	7.4	217.37	217.50	-7.4	2,710	-0.27%
2023/11/06	5	196.60	3	196.50	198.00	2	2,615	0.08%
2023/11/03	6	195.50	20	194.28	193.00	-14	2,610	-0.54%
2023/11/02	12	193.75	7	192.00	192.00	5	2,602	0.19%
2023/11/01	8	195.56	7	196.29	195.50	1	2,578	0.04%
2023/10/31	7.1	198.28	8.1	197.74	196.00	-1	2,560	-0.04%
2023/10/30	9.1	198.28	9	198.33	198.00	0.1	2,538	0.00%
2023/10/27	7.3	198.17	10.4	201.17	203.50	-3.1	2,469	-0.13%
2023/10/26	4.1	195.36	3	196.00	197.00	1.1	2,330	0.05%
2023/10/25	5.1	194.61	7	194.64	194.50	-1.9	2,262	-0.08%
2023/10/24	17.1	189.02	15	189.07	189.50	2.1	2,193	0.09%
2023/10/23	1.1	182.64	1	190.00	189.00	0.1	2,128	0.00%
2023/10/20	0.2	188.83	1	185.00	183.50	-0.9	2,068	-0.04%
2023/10/19	0.1	190.00	1	184.00	190.50	-1	1,999	-0.05%
2023/10/18	2	178.50	3	176.50	175.00	-1	1,914	-0.05%
2023/10/17	1	181.50	2	181.50	180.00	-1	1,942	-0.05%
2023/10/16	4.1	172.32	7	175.64	181.50	-2.9	1,970	-0.15%
2023/10/13	1.4	174.74	1	177.00	173.50	0.4	1,970	0.02%
2023/10/12	5	175.50	4	176.50	176.00	1	2,041	0.05%
2023/10/11	6	175.00	8	176.75	176.50	-2	2,082	-0.10%
2023/10/06	2	176.75	2	177.25	176.50	0	2,150	0.00%
2023/10/05	1	172.00	1	173.00	174.00	0	2,162	0.00%
2023/10/04	5.1	168.64	5	168.60	168.50	0.1	2,161	0.00%
2023/10/03	6	174.58	6	172.50	172.00	0	2,159	0.00%
2023/10/02	3	174.33	2	176.25	176.50	1	2,162	0.05%
2023/09/28	3.1	173.07	3	177.50	174.50	0.1	2,192	0.00%
2023/09/27	0.1	174.00	0	176.00	177.00	0.1	2,192	0.00%
2023/09/26	4	175.75	3	173.50	173.50	1	2,207	0.05%
2023/09/22	4	175.13	5.2	176.42	176.50	-1.2	2,249	-0.05%
2023/09/21	4	176.50	4	177.63	176.50	0	2,291	0.00%
2023/09/20	1	179.00	1	181.50	179.50	0	2,317	0.00%
2023/09/19	5	183.10	5	182.20	181.00	0	2,392	0.00%
2023/09/15	0	0.00	3	186.67	186.00	-3	2,417	-0.12%
2023/09/13	3	179.50	2	180.00	180.00	1	2,413	0.04%
2023/09/12	2	180.50	4	179.38	180.50	-2	2,467	-0.08%
2023/09/11	9	179.00	4	179.88	179.00	5	2,517	0.20%
2023/09/08	3	176.33	3	177.17	179.00	0	2,525	0.00%
2023/09/07	4	178.00	4	178.00	177.50	0	2,525	0.00%
2023/09/06	2.2	180.10	2	180.50	179.00	0.2	2,527	0.01%
2023/09/05	8.1	190.47	6	181.50	181.50	2.1	2,517	0.08%
2023/09/04	3	193.17	2	194.50	195.00	1	2,459	0.04%
2023/09/01	6	195.92	6	196.83	195.00	0	2,466	0.00%
2023/08/31	2	197.75	3	201.17	198.50	-1	2,460	-0.04%
2023/08/30	4.1	194.57	5	194.90	198.00	-0.9	2,432	-0.04%
2023/08/29	0.1	186.00	1	186.50	188.00	-1	2,446	-0.04%
2023/08/28	3	180.50	4.7	182.75	182.50	-1.7	2,446	-0.07%
2023/08/25	0	0.00	0.4	181.50	181.50	-0.4	2,464	-0.02%
2023/08/24	3	182.33	2	181.50	181.00	1	2,472	0.04%
2023/08/23	3	182.17	2	182.00	182.00	1	2,485	0.04%
2023/08/22	5	186.40	4	183.63	183.50	1	2,514	0.04%
2023/08/21	0.1	187.50	1	188.00	188.50	-0.9	2,508	-0.04%
2023/08/18	6	185.33	5	184.80	184.00	1	2,517	0.04%
2023/08/17	1	186.00	0	0.00	186.50	1	2,536	0.04%
2023/08/16	3.1	181.92	5	183.90	186.50	-1.9	2,565	-0.07%
2023/08/15	2	178.75	2	181.25	181.00	0	2,577	0.00%
2023/08/14	6.1	179.91	5	175.70	175.50	1.1	2,569	0.04%
2023/08/11	3.2	183.76	8	184.50	184.50	-4.8	2,529	-0.19%
2023/08/10	2	183.50	2	184.00	183.50	0	2,549	0.00%
2023/08/09	3	182.00	3	184.83	184.00	0	2,603	0.00%
2023/08/08	1.1	187.52	3	187.33	184.00	-1.9	2,733	-0.07%
2023/08/07	6	188.25	3	190.83	188.00	3	2,748	0.11%
2023/08/04	2	187.25	3	189.83	192.00	-1	2,751	-0.04%
2023/08/02	10.1	191.01	9.1	191.92	189.00	1	2,769	0.03%
2023/08/01	2	198.00	1.1	197.00	194.50	0.9	2,774	0.03%
2023/07/31	11.3	196.04	10.5	194.95	194.00	0.8	2,788	0.03%
2023/07/28	9.1	198.20	8	198.75	198.50	1.1	2,811	0.04%
2023/07/27	7	201.14	10	200.35	200.00	-3	2,815	-0.11%
2023/07/26	9	203.28	4	204.00	200.50	5	2,866	0.17%
2023/07/25	1	203.01	4	206.63	206.50	-3	2,920	-0.10%
2023/07/24	11	203.23	10	204.60	203.50	1	2,952	0.03%
2023/07/21	14	209.07	13	206.81	205.00	1	3,004	0.03%
2023/07/20	4	207.00	6	209.08	211.00	-2	3,059	-0.07%
2023/07/19	1.1	203.26	4	207.13	208.00	-3	3,080	-0.10%
2023/07/18	9	205.56	4	203.75	202.50	5	3,198	0.16%
2023/07/17	6	210.00	4	210.50	210.00	2	3,305	0.06%
2023/07/14	12	195.04	5	195.50	198.00	7	3,325	0.21%
2023/07/13	5.3	198.76	5	193.60	192.50	0.3	3,351	0.01%
2023/07/12	10.1	204.08	7	202.50	202.00	3.1	3,306	0.09%
2023/07/11	1	207.50	1	206.00	205.50	0	3,376	0.00%
2023/07/10	0.2	208.00	0	0.00	208.00	0.2	3,550	0.00%
2023/07/07	4	205.25	5	205.90	205.00	-1	3,550	-0.03%
2023/07/06	4	208.38	7	208.79	206.00	-3	3,553	-0.08%
2023/07/05	9	210.00	2	210.00	209.00	7	3,565	0.20%
2023/07/04	1	210.00	1	212.50	210.00	0	3,591	0.00%
2023/07/03	2	211.00	2.3	213.80	212.00	-0.3	3,680	-0.01%
2023/06/30	3.1	217.69	1	223.00	216.00	2.1	3,717	0.06%
2023/06/29	8	221.63	6	222.33	220.00	2	3,780	0.05%
2023/06/28	5	218.50	5	220.40	219.50	0	3,832	0.00%
2023/06/27	5.1	222.11	11	218.05	220.00	-5.9	3,894	-0.15%
2023/06/26	3.3	206.26	3	209.83	209.50	0.3	3,882	0.01%
2023/06/21	4.1	211.74	0	0.00	210.00	4.1	3,958	0.10%
2023/06/20	3	215.83	1	216.00	215.50	2	4,064	0.05%
2023/06/19	4.5	217.99	0	0.00	216.00	4.5	4,100	0.11%
2023/06/16	15	211.70	7.3	212.76	216.00	7.7	4,113	0.19%
2023/06/15	13	231.12	14	230.14	230.50	-1	4,089	-0.02%
2023/06/14	4	241.13	1	238.00	236.50	3	4,092	0.07%
2023/06/12	2	240.00	3	240.17	241.00	-1	4,192	-0.02%
2023/06/09	0	0.00	2	238.75	239.00	-2	4,250	-0.05%
2023/06/08	2	236.75	2	233.75	233.50	0	4,314	0.00%
2023/06/07	1	240.00	3	242.00	240.00	-2	4,362	-0.05%
2023/06/06	2	238.00	5	239.10	239.50	-3	4,371	-0.07%
2023/06/05	5	237.20	2	238.00	236.00	3	4,402	0.07%
2023/06/02	5	238.10	8	239.50	239.50	-3	4,415	-0.07%
2023/06/01	3	229.83	3	229.50	228.00	0	4,446	0.00%
2023/05/31	4	229.25	3	225.50	230.50	1	4,504	0.02%
2023/05/30	2	223.00	2	223.75	223.00	0	4,564	0.00%
2023/05/29	1	225.00	2	224.25	224.50	-1	4,590	-0.02%
2023/05/26	2	220.50	1	220.00	220.50	1	4,667	0.02%
2023/05/25	3	227.00	0	0.00	225.00	3	4,705	0.06%
2023/05/24	10	228.40	9	228.39	228.50	1	4,820	0.02%
2023/05/23	2	232.00	4	230.13	232.00	-2	4,877	-0.04%
2023/05/22	1	230.50	4	230.00	228.50	-3	5,161	-0.06%
2023/05/19	19.1	224.10	14	225.14	223.50	5.1	5,168	0.10%
2023/05/18	1	228.00	0	0.00	227.00	1	5,181	0.02%
2023/05/17	6	228.75	3	227.00	229.00	3	5,214	0.06%
2023/05/16	8	224.25	4	224.25	226.00	4	5,274	0.08%
2023/05/15	4.3	220.03	3	222.17	221.00	1.3	5,360	0.02%
2023/05/12	10.1	227.19	9	223.83	224.00	1.1	5,465	0.02%
2023/05/11	7	237.71	7	240.43	237.00	0	5,589	0.00%
2023/05/10	15	242.03	13	240.19	242.50	2	5,879	0.03%
2023/05/09	7	239.93	6	238.50	239.50	1	6,013	0.02%
2023/05/08	14	240.07	15	240.80	239.50	-1	6,142	-0.02%
2023/05/05	7	245.86	11	245.91	245.00	-4	6,236	-0.06%
2023/05/04	5	246.50	3	246.50	247.00	2	6,290	0.03%
2023/05/03	4	247.25	3	246.83	245.50	1	6,438	0.02%
2023/05/02	5	247.80	3	244.33	248.50	2	6,613	0.03%
2023/04/28	19	242.26	12	242.50	241.00	7	6,638	0.11%
2023/04/27	3	237.33	2	240.00	238.00	1	6,675	0.01%
2023/04/26	2	240.75	0	0.00	239.50	2	6,749	0.03%
2023/04/25	23	242.30	56.1	245.89	242.00	-33.1	6,763	-0.49%
2023/04/24	48	252.95	5	250.50	251.00	43	6,839	0.63%
2023/04/21	28.1	257.31	86	262.53	253.00	-58	6,882	-0.84%
2023/04/20	45	274.50	30	276.73	270.50	15	6,820	0.22%
2023/04/19	7	279.50	7	280.07	281.00	0	6,745	0.00%
2023/04/18	30	277.35	7	276.93	278.50	23	6,702	0.34%
2023/04/17	6	274.42	5	275.60	275.00	1	6,722	0.01%
2023/04/14	47	276.20	23	275.52	274.50	24	6,774	0.35%
2023/04/13	13	280.27	15.2	281.66	279.00	-2.2	6,768	-0.03%
2023/04/12	2	270.00	5	269.10	270.00	-3	6,699	-0.04%
2023/04/11	4	266.88	4	267.25	267.00	0	6,935	0.00%
2023/04/10	15	268.37	13.3	269.23	267.50	1.7	7,068	0.02%
2023/04/07	12	271.46	5	272.20	272.50	7	7,142	0.10%
2023/04/06	0	0.00	14	272.68	271.50	-14	7,293	-0.19%
2023/03/31	10	267.00	10	268.70	267.00	0	7,420	0.00%
2023/03/30	12	269.92	9	268.83	270.50	3	7,521	0.04%
2023/03/29	1	269.50	5	269.90	270.50	-4	7,523	-0.05%
2023/03/28	19	264.29	13	265.46	261.50	6	7,530	0.08%
2023/03/27	7	269.07	10	269.25	269.00	-3	7,510	-0.04%
2023/03/24	6	264.58	16	265.59	269.00	-10	7,561	-0.13%
2023/03/23	28	263.23	19	263.03	261.50	9	7,602	0.12%
2023/03/22	4	258.75	8	258.25	260.50	-4	7,652	-0.05%
2023/03/21	15	255.13	13	255.50	254.50	2	7,735	0.03%
2023/03/20	4	251.13	3	255.00	254.50	1	7,799	0.01%
2023/03/17	8	251.38	7	252.36	254.00	1	7,964	0.01%
2023/03/16	39	252.47	35	253.90	250.50	4	8,051	0.05%
2023/03/15	5	259.20	2	258.50	260.00	3	8,245	0.04%
2023/03/14	6	257.58	2	256.00	253.50	4	8,611	0.05%
2023/03/13	3	251.83	1	254.00	256.50	2	8,663	0.02%
2023/03/10	10	260.35	5	262.10	258.50	5	8,801	0.06%
2023/03/09	5	263.90	4.1	265.42	264.00	0.9	8,933	0.01%
2023/03/08	16	264.44	17	265.59	264.00	-1	9,027	-0.01%
2023/03/07	10	267.15	25	269.72	267.00	-15	9,226	-0.16%
2023/03/06	20	264.23	8	266.25	269.50	12	9,523	0.13%
2023/03/03	34	267.21	30	267.45	267.00	4	9,807	0.04%
2023/03/02	10	271.00	10	269.60	270.50	0	10,128	0.00%
2023/03/01	4	261.88	2	262.00	261.00	2	10,406	0.02%
2023/02/24	39.2	261.82	34.1	262.03	262.00	5.1	10,537	0.05%
2023/02/23	10	266.00	12	265.50	266.50	-2	10,644	-0.02%
2023/02/22	19.1	269.10	11	266.45	266.00	8.1	10,847	0.07%
2023/02/21	9	278.78	9	276.39	276.00	0	10,908	0.00%
2023/02/20	37	287.32	43.1	286.73	280.00	-6.1	10,971	-0.06%
2023/02/17	11	275.64	7	276.79	275.50	4	10,752	0.04%
2023/02/16	4	272.63	3	276.50	276.00	1	10,823	0.01%
2023/02/15	8.1	270.72	5	271.70	271.50	3.1	11,086	0.03%
2023/02/14	5	273.80	31	275.10	271.00	-26	11,150	-0.23%
2023/02/13	18.1	285.96	9.2	280.25	278.00	8.9	11,115	0.08%
2023/02/10	8	288.19	15	286.50	290.00	-7	11,131	-0.06%
2023/02/09	32	285.55	28.1	283.64	284.00	3.9	11,049	0.04%
2023/02/08	22	288.07	35.5	285.48	288.00	-13.5	10,875	-0.12%
2023/02/07	47.2	270.47	50	271.77	273.00	-2.9	10,684	-0.03%
2023/02/06	9	265.83	12	267.63	265.00	-3	10,695	-0.03%
2023/02/03	23	265.43	21	264.98	263.00	2	10,683	0.02%
2023/02/02	5	264.10	6	266.25	264.50	-1	10,651	-0.01%
2023/02/01	29	262.02	24	263.63	260.50	5	10,761	0.05%
2023/01/31	8.2	266.60	10	260.00	269.00	-1.9	10,777	-0.02%
2023/01/30	18	248.25	11	247.50	250.50	7	10,740	0.07%
2023/01/17	24.3	243.74	13.5	243.37	244.50	10.8	10,783	0.10%
2023/01/16	22	237.70	15	236.40	241.00	7	10,750	0.07%
2023/01/13	15.1	229.16	5	228.70	232.00	10.1	10,720	0.09%
2023/01/12	19.1	229.55	17	228.29	226.50	2.1	10,813	0.02%
2023/01/11	26.1	238.92	28	238.18	237.00	-2	10,723	-0.02%
2023/01/10	21.1	239.24	19	240.18	238.00	2.1	10,760	0.02%
2023/01/09	9	245.22	12	245.50	245.00	-3	10,832	-0.03%
2023/01/06	7	241.14	5	241.80	241.50	2	10,935	0.02%
2023/01/05	21.5	241.58	18	242.00	240.00	3.5	11,118	0.03%
2023/01/04	28	241.66	29	242.62	240.00	-1	11,199	-0.01%
2023/01/03	3	243.50	4	244.38	244.50	-1	11,324	-0.01%
2022/12/30	17	248.29	3	245.50	245.50	14	11,476	0.12%
2022/12/29	7	250.14	36	247.26	243.00	-29	11,646	-0.25%
2022/12/28	46.5	261.67	19	263.00	257.00	27.5	11,562	0.24%
2022/12/27	3	261.33	3	260.00	264.50	0	11,544	0.00%
2022/12/26	24.1	260.77	27	260.96	258.00	-2.9	11,625	-0.02%
2022/12/23	51.4	260.69	49	258.18	259.50	2.4	11,716	0.02%
2022/12/22	1.4	253.80	5	247.10	262.50	-3.6	11,692	-0.03%
2022/12/21	12.2	241.20	7	239.14	239.00	5.2	11,701	0.04%
2022/12/20	16.1	237.07	18	241.06	236.50	-1.9	11,919	-0.02%
2022/12/19	23	241.78	23	241.54	241.50	0	12,043	0.00%
2022/12/16	7	247.36	4	245.25	243.00	3	12,263	0.02%
2022/12/15	43	247.40	41	249.91	247.00	2	12,360	0.02%
2022/12/14	14	251.11	14	251.57	259.00	0	12,351	0.00%
2022/12/13	63.1	253.90	61	258.39	253.50	2.1	12,268	0.02%
2022/12/12	8	256.69	4	257.50	257.00	4	12,371	0.03%
2022/12/09	52	261.76	48	261.09	260.00	4	12,416	0.03%
2022/12/08	41	268.17	41	268.32	267.00	0	12,636	0.00%
2022/12/07	68	275.56	64.1	277.04	275.00	3.9	12,518	0.03%
2022/12/06	68	284.10	62	289.48	279.00	6	12,241	0.05%
2022/12/05	10	293.50	12.1	295.26	297.00	-2.1	11,852	-0.02%
2022/12/02	23	295.87	24	298.13	294.50	-1	11,746	-0.01%
2022/12/01	27	291.91	26	288.75	291.50	1	11,544	0.01%
2022/11/30	28	286.25	27.1	288.42	286.00	0.9	11,421	0.01%
2022/11/29	79	287.49	71	289.84	287.00	8	11,327	0.07%
2022/11/28	26.1	295.00	34	286.82	295.00	-7.9	11,112	-0.07%
2022/11/25	55	283.53	58	291.79	281.00	-3	10,804	-0.03%
2022/11/24	48	288.17	26	286.08	290.00	22	10,449	0.21%
2022/11/23	34	275.35	64.5	281.62	289.50	-30.5	10,134	-0.30%
2022/11/22	33.1	265.15	34	264.63	263.50	-0.9	9,856	-0.01%
2022/11/21	38.5	273.55	15	276.67	272.00	23.5	9,850	0.24%
2022/11/18	11	269.27	16	268.47	275.00	-5	10,149	-0.05%
2022/11/17	13	260.12	26	261.40	259.00	-13	10,200	-0.13%
2022/11/16	21	254.74	13	254.27	256.50	8	10,018	0.08%
2022/11/15	15.1	249.44	17	250.68	249.50	-1.9	9,875	-0.02%
2022/11/14	50	250.12	37	249.09	250.00	13	9,882	0.13%
2022/11/11	8	253.56	28	256.11	252.50	-20	9,777	-0.20%
2022/11/10	44	243.48	44	245.24	243.00	0	9,480	0.00%
2022/11/09	8	243.13	8	244.63	243.50	0	9,408	0.00%
2022/11/08	29	246.88	28	248.45	243.00	1	9,350	0.01%
2022/11/07	4	246.25	4	248.50	246.00	0	9,252	0.00%
2022/11/04	7	247.43	5	248.40	247.50	2	9,160	0.02%
2022/11/03	39	242.22	7.2	243.82	246.00	31.8	9,077	0.35%
2022/11/02	19	241.68	19	240.42	242.00	0	8,948	0.00%
2022/11/01	1	231.50	4	240.38	239.50	-3	8,813	-0.03%
2022/10/31	1	228.00	21	229.26	228.00	-20	8,684	-0.23%
2022/10/28	72	225.00	62	225.01	223.50	10	8,605	0.12%
2022/10/27	12	221.83	9	225.78	232.00	3	8,456	0.04%
2022/10/26	20	206.58	20	210.55	211.00	0	8,310	0.00%
2022/10/25	6	212.42	6	214.42	210.50	0	8,172	0.00%
2022/10/24	19	216.11	18	217.67	216.00	1	8,071	0.01%
2022/10/21	27.1	217.23	26	218.79	215.00	1.1	8,033	0.01%
2022/10/20	15	224.03	16	224.41	227.50	-1	7,981	-0.01%
2022/10/19	27	232.80	27	234.35	231.50	0	7,930	0.00%
2022/10/18	59	236.25	56	240.18	235.00	3	8,021	0.04%
2022/10/17	33	235.48	63	233.20	239.00	-30	7,948	-0.38%
2022/10/14	42	244.75	12	242.42	243.50	30	7,828	0.38%
2022/10/13	54	237.19	50	242.99	234.50	4	7,680	0.05%
2022/10/12	9	245.61	12	248.75	252.00	-3	7,490	-0.04%
2022/10/11	36	248.51	29	248.98	244.50	7	7,338	0.10%
2022/10/07	49	258.43	46	260.00	257.00	3	7,142	0.04%
2022/10/06	5	249.30	11	257.00	259.50	-6	6,921	-0.09%
2022/10/05	6	237.58	31	245.18	245.50	-25	6,664	-0.38%
2022/10/04	49	237.57	25	238.82	240.00	24	6,523	0.37%
2022/10/03	37	236.39	35	240.70	233.50	2	6,429	0.03%
2022/09/30	29	243.90	28	244.50	252.50	1	6,262	0.02%
2022/09/29	18	243.08	10	247.50	248.50	8	6,058	0.13%
2022/09/28	30.3	231.68	30	231.02	226.00	0.3	6,101	0.00%
2022/09/27	33.7	239.67	24	239.48	242.50	9.7	5,982	0.16%
2022/09/26	45	253.49	39	251.15	245.50	6	5,789	0.10%
2022/09/23	9	265.89	13	263.73	267.00	-4	5,652	-0.07%
2022/09/22	23	255.59	24	257.31	259.50	-1	5,536	-0.02%
2022/09/21	26	256.63	28	256.68	256.00	-2	5,413	-0.04%
2022/09/20	20	258.53	17	261.15	260.00	3	5,457	0.05%
2022/09/19	40.1	261.17	26	259.83	260.50	14.1	5,550	0.25%
2022/09/16	7	273.64	3	274.17	271.50	4	5,538	0.07%
2022/09/15	26.2	282.13	11	290.55	272.50	15.2	5,476	0.28%
2022/09/14	0	0.00	2	294.50	293.50	-2	5,213	-0.04%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/06	0	0.00	5.3	262.93	268.50	-5.3	6,023	-0.09%
2022/08/31	0	0.00	1	300.50	296.00	-1	6,113	-0.02%
2022/08/30	2	279.75	109	280.47	283.50	-107	6,091	-1.76%	大賣/鉅額交易
2022/08/29	7	284.21	0.2	282.56	284.00	6.8	6,049	0.11%
2022/08/26	21	282.98	13	275.85	284.00	8	6,011	0.13%
2022/08/25	28	255.61	29	251.17	260.00	-1	5,879	-0.02%
2022/08/24	12	238.54	16.3	239.68	242.50	-4.3	5,411	-0.08%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	10	182.75	4	173.25	182.50	6	5,540	0.11%
2022/08/18	7	172.71	7	171.00	172.50	0	5,483	0.00%
2022/08/17	13	170.62	11	170.95	170.00	2	5,480	0.04%
2022/08/16	12	174.75	15	174.07	172.00	-3	5,474	-0.05%
2022/08/15	7	172.64	4	171.88	173.50	3	5,445	0.06%
2022/08/12	4	171.63	4	171.25	171.00	0	5,465	0.00%
2022/08/10	2.1	170.71	0	0.00	169.00	2.1	5,476	0.04%
2022/08/09	3	170.50	3	171.00	170.50	0	5,486	0.00%
2022/08/08	8	170.81	7	170.57	171.00	1	5,499	0.02%
2022/08/05	11	174.18	11	171.41	175.50	0	5,508	0.00%
2022/08/04	16	168.81	16	170.19	170.50	0	5,515	0.00%
2022/08/03	16	171.41	16	171.13	171.00	0	5,501	0.00%
2022/08/02	7	178.93	8	174.50	174.50	-1	5,476	-0.02%
2022/08/01	15	185.13	19	183.29	183.50	-4	5,417	-0.07%
2022/07/29	19	188.74	18	190.06	188.50	1	5,399	0.02%
2022/07/28	11	188.91	10	188.40	189.00	1	5,378	0.02%
2022/07/27	19	184.66	19	185.76	186.00	0	5,356	0.00%
2022/07/26	32	189.81	28	189.88	186.00	4	5,374	0.07%
2022/07/25	15	194.63	15	190.97	191.50	0	5,264	0.00%
2022/07/22	16	184.84	17	184.88	186.00	-1	5,086	-0.02%
2022/07/21	20	181.23	20	179.08	183.00	0	5,044	0.00%
2022/07/20	3	175.00	3	175.33	175.00	0	5,017	0.00%
2022/07/19	4	173.63	4	171.00	172.50	0	5,040	0.00%
2022/07/18	13	170.50	10	169.30	170.50	3	5,130	0.06%
2022/07/15	8	167.69	7	168.29	167.00	1	5,191	0.02%
2022/07/14	1.3	168.00	3	167.00	169.50	-1.8	5,183	-0.03%
2022/07/12	21	167.88	21	167.60	165.50	0	5,165	0.00%
2022/07/11	19	168.76	18	167.97	170.00	1	5,144	0.02%
2022/07/08	6	168.17	7	170.00	168.00	-1	5,123	-0.02%
2022/07/07	26	166.06	23	167.41	168.50	3	5,106	0.06%
2022/07/06	40	171.08	37	172.69	167.00	3	5,043	0.06%
2022/07/04	4	161.38	43	163.05	158.50	-39	4,743	-0.82%
2022/07/01	9	172.33	7	171.57	169.00	2	4,661	0.04%
2022/06/30	54	183.72	40	177.68	175.50	14	4,584	0.31%
2022/06/29	4	191.13	2	193.50	194.00	2	4,421	0.05%
2022/06/28	20	196.43	20	192.48	188.50	0	4,393	0.00%
2022/06/27	36	204.21	30	203.42	203.00	6	4,263	0.14%
2022/06/24	51.1	206.32	49	201.97	210.00	2.1	4,158	0.05%
2022/06/23	15	198.97	15	199.37	197.00	0	3,977	0.00%
2022/06/22	35	197.73	38.2	199.67	197.00	-3.2	3,908	-0.08%
2022/06/21	38.2	195.18	17	197.35	200.00	21.2	3,759	0.56%
2022/06/20	13	198.08	13	192.81	189.50	0	3,582	0.00%
2022/06/17	11	190.59	12	191.79	194.00	-1	3,349	-0.03%
2022/06/16	9.1	190.73	10	188.00	192.00	-0.9	3,257	-0.03%
2022/06/15	8	182.88	11	176.91	180.50	-3	3,170	-0.09%
2022/06/14	9	169.56	7	170.07	172.00	2	3,083	0.06%
2022/06/13	11	176.50	9	172.17	172.00	2	3,072	0.07%
2022/06/10	2	181.00	6	182.50	180.50	-4	3,038	-0.13%
2022/06/09	19	180.84	17	178.88	181.00	2	3,000	0.07%
2022/06/08	3	171.83	3	173.17	171.50	0	2,908	0.00%
2022/06/07	20	172.58	21	171.74	171.50	-1	2,923	-0.03%
2022/06/06	25	178.40	23	175.35	175.00	2	2,920	0.07%
2022/06/02	5	181.80	1	185.50	181.00	4	2,907	0.14%
2022/06/01	23	185.70	20	184.63	183.50	3	2,916	0.10%
2022/05/31	7	182.93	6	184.92	189.50	1	2,896	0.03%
2022/05/30	12	180.79	12	183.17	184.00	0	2,518	0.00%
2022/05/27	4	181.88	4	182.00	184.00	0	2,481	0.00%
2022/05/26	3	177.17	4	181.13	181.00	-1	2,461	-0.04%
2022/05/25	6.3	176.30	5	177.60	177.50	1.3	2,439	0.05%
2022/05/24	7	178.79	11	177.77	176.50	-4	2,455	-0.16%
2022/05/23	3	180.33	5	180.60	180.00	-2	2,449	-0.08%
2022/05/20	16	177.69	17	179.94	180.50	-1	2,465	-0.04%
2022/05/19	9	177.44	9	178.17	177.50	0	2,435	0.00%
2022/05/18	10	179.60	11	182.14	181.50	-1	2,433	-0.04%
2022/05/17	10	182.35	10	180.20	180.00	0	2,431	0.00%
2022/05/16	3	184.50	3	184.50	184.50	0	2,447	0.00%
2022/05/13	12	186.42	12	185.25	185.00	0	2,439	0.00%
2022/05/11	7	186.14	5	187.40	187.00	2	2,398	0.08%
2022/05/10	11	183.95	13	185.62	186.00	-2	2,394	-0.08%
2022/05/09	6	192.92	7	190.79	190.00	-1	2,385	-0.04%
2022/05/06	10	195.15	9	195.50	195.50	1	2,409	0.04%
2022/05/05	6	200.58	5	200.10	199.00	1	2,415	0.04%
2022/05/04	1	201.50	1	202.00	201.50	0	2,433	0.00%
2022/05/03	2	205.50	3	206.17	200.50	-1	2,428	-0.04%
2022/04/29	1	195.50	1	195.50	194.50	0	2,379	0.00%
2022/04/28	10	194.75	10	195.10	196.00	0	2,374	0.00%
2022/04/27	7.3	191.36	6	193.75	196.00	1.3	2,378	0.05%
2022/04/26	21	198.19	19	196.50	196.50	2	2,361	0.08%
2022/04/25	6	204.50	8	206.06	199.00	-2	2,342	-0.09%
2022/04/22	22	212.77	21	211.81	207.50	1	2,314	0.04%
2022/04/21	2	209.75	1	216.00	216.50	1	2,211	0.05%
2022/04/20	19	197.03	18	197.00	197.00	1	2,144	0.05%
2022/04/19	19	198.63	17	197.76	197.50	2	2,158	0.09%
2022/04/15	13	198.85	13	199.88	198.50	0	2,158	0.00%
2022/04/14	1	201.00	1	206.00	200.50	0	2,180	0.00%
2022/04/13	4	199.75	4	200.25	201.00	0	2,187	0.00%
2022/04/12	5	200.00	3	202.33	200.50	2	2,175	0.09%
2022/04/11	13	203.77	13	201.38	201.00	0	2,163	0.00%
2022/04/08	11	207.86	11	207.45	207.00	0	2,173	0.00%
2022/04/07	7	209.00	7	208.79	208.50	0	2,188	0.00%
2022/04/06	10.2	207.48	9	208.39	210.00	1.2	2,174	0.06%
2022/04/01	7	210.79	7	213.36	211.00	0	2,181	0.00%
2022/03/31	12	219.42	12	215.29	214.50	0	2,174	0.00%
2022/03/30	7	229.14	7	228.14	228.00	0	2,120	0.00%
2022/03/29	1.1	231.27	1	237.50	233.50	0.1	2,090	0.00%
2022/03/28	7	223.71	7	224.93	223.00	0	2,013	0.00%
2022/03/25	6	225.67	6	225.67	223.00	0	2,011	0.00%
2022/03/24	4	226.88	4	226.75	226.00	0	2,007	0.00%
2022/03/23	3	229.50	0	0.00	227.00	3	2,052	0.15%
2022/03/22	6	226.00	6	229.83	229.50	0	2,050	0.00%
2022/03/21	18	233.50	19	227.03	226.50	-1	2,063	-0.05%
2022/03/18	8	218.81	9.1	222.75	228.50	-1.1	2,096	-0.05%
2022/03/17	0.1	218.00	0.2	218.50	220.50	-0.1	2,031	0.00%
2022/03/16	21.1	199.08	21	201.38	200.50	0.1	2,034	0.00%
2022/03/15	26.1	206.88	26	200.92	200.50	0.1	2,025	0.01%
2022/03/14	16	209.69	16	209.72	209.50	0	2,071	0.00%
2022/03/11	17	212.38	15	210.77	211.00	2	2,078	0.10%
2022/03/10	7	214.36	7	216.64	216.00	0	2,128	0.00%
2022/03/09	24.8	213.58	22	212.00	212.00	2.8	2,133	0.13%
2022/03/08	13	218.62	13	216.27	214.50	0	2,144	0.00%
2022/03/07	9	233.44	10	225.50	224.50	-1	2,176	-0.05%
2022/03/04	13	243.65	12	243.83	241.00	1	2,213	0.05%
2022/03/03	12.7	250.56	10	247.00	247.00	2.7	2,353	0.11%
2022/03/02	5	248.50	5	251.30	252.50	0	2,472	0.00%
2022/03/01	3.8	248.59	2	250.75	251.50	1.8	2,671	0.07%
2022/02/24	15	250.50	14	243.82	241.50	1	2,928	0.03%
2022/02/23	9	253.83	8	258.75	258.00	1	2,994	0.03%
2022/02/22	17	256.44	21	253.50	253.50	-4	3,072	-0.13%
2022/02/21	10	258.70	10	259.95	259.50	0	3,182	0.00%
2022/02/18	2	253.75	2	255.25	259.00	0	3,190	0.00%
2022/02/17	7.1	256.83	7	256.43	255.50	0.1	3,189	0.00%
2022/02/16	1	259.01	4	254.50	259.00	-3	3,164	-0.09%
2022/02/15	7	244.50	7	242.50	242.50	0	3,162	0.00%
2022/02/14	10	241.16	10	243.10	243.00	0	3,164	0.00%
2022/02/11	13.1	249.30	12	245.50	245.50	1.1	3,165	0.03%
2022/02/10	8	252.75	8	251.00	251.00	0	3,173	0.00%
2022/02/08	1	255.50	0	0.00	258.00	1	3,217	0.03%
2022/02/07	9	236.00	11	240.09	246.00	-2	3,244	-0.06%
2022/01/26	5	230.30	5.1	234.45	239.00	-0.1	3,366	0.00%
2022/01/25	17.3	232.89	16	229.50	229.50	1.3	3,372	0.04%
2022/01/24	16	233.32	16	234.78	237.00	0	3,368	0.00%
2022/01/21	21	242.52	19	239.50	239.50	2	3,372	0.06%
2022/01/20	15	246.67	14	245.54	245.50	1	3,411	0.03%
2022/01/19	2	244.00	2	247.50	246.00	0	3,432	0.00%
2022/01/18	4	250.50	4	248.25	248.00	0	3,445	0.00%
2022/01/17	7	242.93	7	249.64	251.50	0	3,479	0.00%
2022/01/14	17	249.18	16	243.59	243.50	1	3,475	0.03%
2022/01/13	3	254.17	4	256.63	255.00	-1	3,491	-0.03%
2022/01/12	15	256.13	15	253.83	253.50	0	3,535	0.00%
2022/01/11	9	262.00	9.8	258.58	258.50	-0.8	3,684	-0.02%
2022/01/10	3	262.83	3	265.17	265.00	0	3,884	0.00%
2022/01/07	14	262.39	14	265.89	265.00	0	4,036	0.00%
2022/01/06	3	268.33	4	270.00	267.00	-1	4,106	-0.02%
2022/01/05	0	0.00	4	279.00	275.50	-4	4,098	-0.10%
2022/01/04	0	0.00	0.1	280.00	277.00	-0.1	4,171	0.00%
2022/01/03	0	0.00	2.5	278.35	278.00	-2.5	4,169	-0.06%
2021/12/30	4.1	288.49	4.1	291.48	287.50	-0.1	4,172	0.00%
2021/12/29	3.1	287.50	0	0.00	287.00	3.1	4,166	0.07%
2021/12/27	0.1	281.40	0.3	283.83	280.50	-0.2	4,155	0.00%
2021/12/24	1	289.50	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0	0.00	1	292.50	291.00	-1	4,139	-0.02%
2021/12/22	2	286.75	1	285.50	285.00	1	4,134	0.02%
2021/12/21	1	279.50	1	287.00	287.00	0	4,126	0.00%
2021/12/20	0.2	286.00	0	0.00	284.00	0.2	4,100	0.00%
2021/12/17	0.2	296.00	2	300.00	291.50	-1.8	4,099	-0.04%
2021/12/16	0	288.50	0	0.00	288.50	0	4,111	0.00%
2021/12/15	4	288.13	5	290.60	288.50	-1	4,132	-0.02%
2021/12/14	5.3	286.12	3	287.33	285.00	2.3	4,111	0.06%
2021/12/13	3.5	302.50	6	305.00	301.50	-2.5	4,023	-0.06%
2021/12/10	5.3	302.37	0	0.00	302.00	5.3	4,003	0.13%
2021/12/09	1	299.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	1	310.50	1	302.50	300.50	0	3,946	0.00%
2021/12/06	4	303.25	4	305.25	296.50	0	3,858	0.00%
2021/12/03	0	0.00	1	290.00	291.00	-1	3,806	-0.03%
2021/12/02	3	296.39	11	293.18	289.50	-8	3,796	-0.21%
2021/12/01	5.3	296.57	6.1	290.42	289.00	-0.9	3,773	-0.02%
2021/11/30	4	283.88	4.7	287.84	297.50	-0.7	3,724	-0.02%
2021/11/29	8.4	287.51	4	288.25	275.50	4.4	3,654	0.12%
2021/11/26	14.1	308.96	33	306.47	306.00	-18.9	3,511	-0.54%
2021/11/25	5.3	323.98	7	312.14	298.00	-1.7	3,390	-0.05%
2021/11/24	8	310.88	7	321.24	326.50	1	3,206	0.03%
2021/11/23	5	305.39	3	304.67	297.00	2	3,159	0.06%
2021/11/22	21	299.45	3.6	298.95	299.50	17.5	3,066	0.57%
2021/11/19	6	282.33	5	278.30	283.00	1	2,965	0.03%
2021/11/18	6	270.42	5.2	278.75	282.50	0.8	2,880	0.03%
2021/11/17	1	255.50	0	0.00	257.00	1	2,743	0.04%
2021/11/12	3	257.50	1	252.50	256.50	2	2,734	0.07%
2021/11/11	0.1	250.00	0	0.00	245.50	0.1	2,711	0.00%
2021/11/09	0	0.00	1	249.50	254.00	-1	2,700	-0.04%
2021/11/08	1	243.00	1	249.00	244.50	0	2,702	0.00%
2021/11/05	2	245.00	0.2	242.50	241.00	1.8	2,675	0.07%
2021/11/04	1	240.50	1.1	245.09	243.00	-0.1	2,653	0.00%
2021/11/03	6	255.00	2	251.00	250.00	4	2,616	0.15%
2021/11/02	5.4	276.07	3	274.67	277.50	2.4	2,491	0.09%
2021/10/29	2	262.00	0	0.00	262.00	2	2,496	0.08%
2021/10/28	2	269.50	3.2	269.50	269.50	-1.2	2,483	-0.05%
2021/10/27	1.4	248.63	10	245.80	245.00	-8.6	2,437	-0.35%
2021/10/26	9.5	266.01	2	263.50	262.00	7.5	2,422	0.31%
2021/10/25	0.1	266.00	1	265.00	266.00	-0.9	2,451	-0.04%
2021/10/22	3.1	252.26	2	252.00	254.50	1.1	2,448	0.04%
2021/10/21	0	0.00	0.1	263.00	255.00	-0.1	2,459	0.00%
2021/10/20	7	254.71	2	252.78	255.00	5	2,418	0.21%
2021/10/19	1	236.00	4	234.63	239.00	-3	2,374	-0.13%
2021/10/18	1.4	227.35	11.2	230.42	233.00	-9.8	2,220	-0.44%
2021/10/15	2	202.25	3.1	204.35	214.50	-1.1	2,027	-0.05%
2021/10/14	2	194.50	2	195.50	197.00	0	1,915	0.00%
2021/10/13	2	178.50	2	179.75	179.50	0	1,813	0.00%
2021/10/12	0	0.00	2	176.25	180.50	-2	1,802	-0.11%
2021/10/07	1	168.50	0	0.00	167.50	1	1,747	0.06%
2021/10/06	7	169.29	6	166.00	166.00	1	1,734	0.06%
2021/10/05	9	171.61	8	173.44	172.00	1	1,741	0.06%
2021/10/04	11.1	180.93	10	177.45	177.00	1.1	1,739	0.06%
2021/10/01	2.1	184.02	2	182.50	183.00	0.1	1,741	0.01%
2021/09/30	1	185.00	8	185.00	185.00	-7	1,754	-0.40%
2021/09/29	9	186.78	9	185.33	185.00	0	1,788	0.00%
2021/09/28	1	190.00	1	189.50	189.50	0	1,813	0.00%
2021/09/27	2	190.50	0	0.00	190.00	2	1,844	0.11%
2021/09/23	0	0.00	3	193.33	192.50	-3	1,957	-0.15%
2021/09/22	0.1	185.00	0	0.00	184.50	0.1	1,946	0.01%
2021/09/16	0.1	185.00	0	0.00	183.50	0.1	1,971	0.01%
2021/09/15	5.2	185.52	5	186.30	185.00	0.2	1,981	0.01%
2021/09/14	5	187.60	5	186.00	186.00	0	1,994	0.00%
2021/09/13	2	189.50	0	0.00	189.50	2	2,017	0.10%
2021/09/10	4	190.63	4	190.00	190.00	0	2,025	0.00%
2021/09/07	0	0.00	1	196.50	195.00	-1	2,076	-0.05%
2021/09/06	0	0.00	1	195.00	195.00	-1	2,096	-0.05%
2021/09/03	1	191.00	1	197.50	191.50	0	2,220	0.00%
2021/09/02	0.1	193.50	0	0.00	191.00	0.1	2,325	0.00%
2021/09/01	0	0.00	1	197.00	193.00	-1	2,442	-0.04%
2021/08/31	4	189.63	3	190.50	193.00	1	2,441	0.04%
2021/08/30	1	192.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	0	0.00	7	196.50	195.50	-7	2,478	-0.28%
2021/08/26	4	185.75	0	0.00	198.50	4	2,377	0.17%
2021/08/25	3	182.00	1	181.50	180.50	2	2,363	0.08%
2021/08/19	7.1	187.71	7	182.50	185.00	0.1	2,507	0.00%
2021/08/18	8	187.69	16	189.25	189.00	-8	2,548	-0.31%
2021/08/17	1	192.50	5	193.40	190.00	-4	2,560	-0.16%
2021/08/12	1	189.50	1	190.50	193.00	0	2,629	0.00%
2021/08/11	7	186.86	7	187.29	186.00	0	2,648	0.00%
2021/08/10	10	189.10	10	187.35	188.00	0	2,732	0.00%
2021/08/09	10	196.90	10	191.00	191.00	0	2,839	0.00%
2021/08/04	2	195.00	1	198.00	196.00	1	3,147	0.03%
2021/08/03	1	194.50	1	197.00	198.00	0	3,205	0.00%
2021/07/30	2	190.00	2	191.50	193.00	0	3,320	0.00%
2021/07/29	0	0.00	1	187.50	193.00	-1	3,319	-0.03%
2021/07/28	11	184.36	10	179.90	179.50	1	3,294	0.03%
2021/07/27	10.1	188.27	10	185.55	185.00	0.1	3,317	0.00%
2021/07/26	6.1	194.60	6	192.50	192.50	0.1	3,381	0.00%
2021/07/23	4	195.00	3	196.33	196.00	1	3,441	0.03%
2021/07/22	9	196.89	9	195.39	195.50	0	3,532	0.00%
2021/07/21	10	200.60	9	197.00	197.00	1	3,559	0.03%
2021/07/19	9	203.39	8	203.00	203.00	1	3,582	0.03%
2021/07/16	9	205.56	9	204.50	204.50	0	3,616	0.00%
2021/07/15	2	203.25	2	207.00	206.50	0	3,641	0.00%
2021/07/14	10	203.35	9	203.28	203.50	1	3,670	0.03%
2021/07/13	10	207.55	9	203.50	203.50	1	3,681	0.03%
2021/07/12	10	206.55	9	208.89	209.00	1	3,690	0.03%
2021/07/09	9	210.22	9	207.50	207.50	0	3,683	0.00%
2021/07/08	6	209.83	11	209.23	209.00	-5	3,712	-0.13%
2021/07/07	12	210.67	9	209.28	209.50	3	3,724	0.08%
2021/07/06	11	216.50	9	211.00	211.00	2	3,739	0.05%
2021/07/05	9	223.22	8	219.00	219.00	1	3,756	0.03%
2021/07/02	9	227.11	9	225.67	225.00	0	3,753	0.00%
2021/07/01	0	0.00	6	228.17	227.50	-6	3,753	-0.16%
2021/06/30	9	220.44	10.1	223.66	232.00	-1.1	3,737	-0.03%
2021/06/29	7.1	218.51	8	221.19	219.00	-0.9	3,729	-0.02%
2021/06/28	8.2	218.22	8	219.88	221.00	0.2	3,759	0.00%
2021/06/25	4	210.38	4	212.00	211.00	0	3,815	0.00%
2021/06/23	7	207.50	7	208.36	207.50	0	3,996	0.00%
2021/06/22	10	211.19	9	207.00	207.00	1	4,001	0.03%
2021/06/21	9	217.16	10	212.05	212.00	-1	4,031	-0.02%
2021/06/18	1	222.50	0.2	221.00	221.00	0.8	4,037	0.02%
2021/06/17	10	219.25	9	218.00	218.00	1	4,021	0.02%
2021/06/16	9	220.94	8	220.63	219.50	1	4,050	0.02%
2021/06/15	14	220.18	13	221.92	221.50	1	4,063	0.02%
2021/06/11	9.1	229.61	8	222.88	222.50	1.1	4,046	0.03%
2021/06/10	3	212.83	7.3	220.14	232.50	-4.3	3,944	-0.11%
2021/06/09	8	213.25	5	214.70	211.50	3	3,939	0.08%
2021/06/08	9	203.17	9	204.00	203.00	0	3,827	0.00%
2021/06/07	7	204.50	7	204.86	203.00	0	3,828	0.00%
2021/06/04	12	207.00	12	207.96	206.00	0	3,813	0.00%
2021/06/03	5	204.40	5	204.50	204.50	0	3,764	0.00%
2021/06/02	8	205.31	8	205.00	205.00	0	3,770	0.00%
2021/06/01	9	203.39	9	205.56	206.50	0	3,770	0.00%
2021/05/31	6.1	204.31	6	204.42	204.50	0.1	3,762	0.00%
2021/05/28	6	206.58	7	206.71	207.00	-1	3,764	-0.03%
2021/05/27	10	214.40	9	207.00	207.00	1	3,787	0.03%
2021/05/26	8	208.06	7	209.86	213.00	1	3,736	0.03%
2021/05/25	11	204.18	9	202.28	202.50	2	4,135	0.05%
2021/05/24	3	203.83	3	204.00	204.00	0	4,305	0.00%
2021/05/21	3	199.67	3	206.00	205.50	0	4,611	0.00%
2021/05/20	11	201.14	11	199.36	199.00	0	4,576	0.00%
2021/05/19	8	204.06	7	203.93	201.50	1	4,638	0.02%
2021/05/18	16.2	197.62	17	199.38	208.00	-0.9	4,650	-0.02%
2021/05/17	11.1	208.27	11	197.59	196.00	0.1	4,676	0.00%
2021/05/14	13	219.31	13	220.08	216.50	0	4,659	0.00%
2021/05/13	11.7	224.15	12	219.46	218.00	-0.3	4,622	-0.01%
2021/05/12	13	227.42	12	230.42	221.50	1	4,591	0.02%
2021/05/11	13	228.08	14	229.14	225.50	-1	4,442	-0.02%
2021/05/10	19	232.11	14	232.36	229.50	5	4,431	0.11%
2021/05/07	5	222.50	5	224.60	235.00	0	4,396	0.00%
2021/05/06	9	217.44	9	214.17	214.00	0	4,359	0.00%
2021/05/05	2	219.50	1	219.50	219.00	1	4,368	0.02%
2021/05/04	1.1	223.43	0	0.00	220.00	1.1	4,385	0.02%
2021/05/03	1	232.00	4	237.00	232.50	-3	4,357	-0.07%
2021/04/29	14	231.32	6	233.92	236.00	8	4,298	0.19%
2021/04/28	9	228.56	10	225.20	225.50	-1	4,273	-0.02%
2021/04/26	11	216.27	9	214.06	214.00	2	4,207	0.05%
2021/04/23	16	220.72	9	218.50	218.50	7	4,268	0.16%
2021/04/21	0	0.00	1	242.00	235.50	-1	4,405	-0.02%
2021/04/20	4	231.25	4	235.00	234.50	0	4,460	0.00%
2021/04/19	11	237.45	8	234.50	234.50	3	4,516	0.07%
2021/04/16	3.1	240.55	4	242.50	241.50	-0.9	4,537	-0.02%
2021/04/15	2.3	241.91	1	241.00	241.00	1.3	4,547	0.03%
2021/04/14	4.7	246.40	2	245.25	242.00	2.7	4,573	0.06%
2021/04/13	0.1	256.00	2.2	250.43	250.00	-2.1	4,562	-0.05%
2021/04/12	2	252.50	3	255.17	254.00	-1	4,570	-0.02%
2021/04/09	9.2	250.40	8	254.06	253.00	1.2	4,603	0.03%
2021/04/08	9.2	255.82	7.2	252.01	252.00	2	4,658	0.04%
2021/04/07	6	258.42	4	258.63	258.00	2	4,685	0.04%
2021/04/06	11.5	262.84	6	259.00	259.00	5.5	4,743	0.11%
2021/04/01	0.2	267.50	1.1	268.05	267.00	-0.9	4,772	-0.02%
2021/03/31	1.1	270.00	1	263.50	264.50	0.1	4,761	0.00%
2021/03/30	0	0.00	2.4	275.46	273.00	-2.4	4,714	-0.05%
2021/03/29	4.1	273.05	3	273.67	277.00	1.1	4,642	0.02%
2021/03/26	1	256.00	0	0.00	252.50	1	4,518	0.02%
2021/03/25	1.1	258.45	1	250.00	250.00	0.1	4,553	0.00%
2021/03/24	1.1	260.50	0	0.00	253.50	1.1	4,589	0.02%
2021/03/23	1.3	256.54	1.5	251.19	250.00	-0.2	4,732	0.00%
2021/03/19	0.1	250.00	1	249.00	251.50	-0.9	4,854	-0.02%
2021/03/18	7	262.14	7	258.43	258.00	0	4,961	0.00%
2021/03/17	8	259.88	7	258.57	258.00	1	5,052	0.02%
2021/03/16	15	264.70	9	263.39	261.50	6	5,156	0.12%
2021/03/15	5	267.40	5	267.80	262.00	0	5,168	0.00%
2021/03/12	1	261.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	0	0.00	4	261.00	263.00	-4	5,235	-0.08%
2021/03/10	2	250.50	1	252.00	252.00	1	5,273	0.02%
2021/03/09	1	252.00	0	0.00	252.00	1	5,325	0.02%
2021/03/05	0	0.00	6	253.33	265.00	-6	5,415	-0.11%
2021/03/04	2	258.00	4	255.25	251.00	-2	5,745	-0.03%
2021/03/03	0	0.00	2	255.50	255.50	-2	5,817	-0.03%
2021/03/02	0	0.00	13.2	250.94	245.00	-13.2	5,826	-0.23%
2021/02/26	2	265.00	8.1	268.52	260.50	-6.1	5,814	-0.10%
2021/02/25	22.2	301.19	8	295.94	270.00	14.2	5,776	0.25%
2021/02/24	0	0.00	11.1	273.36	288.00	-11.1	5,346	-0.21%
2021/02/23	8.2	272.75	12	270.71	262.00	-3.9	5,197	-0.07%
2021/02/19	2	228.50	9	230.83	231.00	-7	5,022	-0.14%
2021/02/18	2	206.75	4	213.25	210.00	-2	5,008	-0.04%
2021/02/17	11	218.36	2	219.75	208.00	9	5,015	0.18%
2021/02/05	2	217.00	2	215.00	220.00	0	4,968	0.00%
2021/02/04	1	195.00	1	199.00	200.00	0	4,978	0.00%
2021/02/03	7	198.93	16	201.81	198.50	-9	5,008	-0.18%
2021/01/29	21	191.76	11	184.86	184.50	10	5,043	0.20%
2021/01/28	13	192.35	10	192.65	192.50	3	5,091	0.06%
2021/01/27	7	193.86	6	195.33	195.00	1	5,163	0.02%
2021/01/26	9	199.06	8	195.25	195.00	1	5,186	0.02%
2021/01/25	1	208.00	0	0.00	203.00	1	5,185	0.02%
2021/01/22	5	210.60	4	207.00	207.00	1	5,215	0.02%
2021/01/21	6	206.83	5	208.20	213.50	1	5,289	0.02%
2021/01/20	5.3	208.92	1	208.00	207.00	4.3	5,496	0.08%
2021/01/19	9	206.33	2	207.50	206.00	7	5,514	0.13%
2021/01/18	0	0.00	2	210.00	210.00	-2	5,560	-0.04%
2021/01/15	3	196.33	4	197.25	199.00	-1	5,503	-0.02%
2021/01/14	15	195.17	11	191.45	189.00	4	5,417	0.07%
2021/01/13	15	209.67	11	202.00	202.00	4	5,323	0.08%
2021/01/12	4	209.00	4	213.50	213.50	0	5,269	0.00%
2021/01/11	11.2	218.76	13	213.12	212.50	-1.8	5,204	-0.03%
2021/01/08	8	223.63	9	222.94	222.50	-1	5,218	-0.02%
2021/01/07	8	227.31	12	224.50	225.00	-4	5,228	-0.08%
2021/01/06	14	227.86	8	225.50	225.50	6	5,209	0.12%
2021/01/05	8	229.81	6	230.50	230.50	2	5,220	0.04%
2021/01/04	8	237.88	9	229.44	229.00	-1	5,227	-0.02%
2020/12/31	10	250.35	8	241.00	241.00	2	5,212	0.04%
2020/12/30	8	246.06	9	246.06	246.50	-1	5,118	-0.02%
2020/12/29	8	250.00	9	243.22	242.00	-1	5,073	-0.02%
2020/12/28	0	0.00	1	242.00	244.50	-1	5,001	-0.02%
2020/12/25	5	225.30	5	232.80	231.00	0	4,950	0.00%
2020/12/24	8	231.19	8	226.00	226.00	0	4,948	0.00%
2020/12/23	7	235.93	7	233.86	233.00	0	4,959	0.00%
2020/12/22	11	234.00	12	236.13	237.00	-1	4,986	-0.02%
2020/12/21	8	238.50	8	233.25	233.50	0	4,990	0.00%
2020/12/18	6	242.33	6	244.42	238.50	0	4,982	0.00%
2020/12/17	16.2	248.59	17	250.71	240.50	-0.8	5,021	-0.02%
2020/12/16	2	240.50	4	239.75	248.50	-2	4,909	-0.04%
2020/12/15	9	227.83	8	228.50	226.00	1	5,047	0.02%
2020/12/14	2	248.25	2	241.50	238.50	0	5,032	0.00%
2020/12/11	6	222.42	4	228.63	237.50	2	4,937	0.04%
2020/12/10	3	223.33	2	230.00	216.00	1	4,882	0.02%
2020/12/09	3.2	238.75	0	0.00	234.50	3.2	4,796	0.07%
2020/12/08	3	236.83	40	248.31	236.00	-37	4,776	-0.77%
2020/12/07	10	259.35	1	253.50	255.50	9	4,665	0.19%
2020/12/04	3.3	262.94	2	266.75	266.00	1.3	4,665	0.03%
2020/12/03	4	261.00	6.8	262.88	260.00	-2.8	4,726	-0.06%
2020/12/02	2	267.75	0	0.00	267.50	2	4,730	0.04%
2020/12/01	2	277.00	1	285.50	274.00	1	4,747	0.02%
2020/11/30	2	292.50	0	0.00	286.00	2	4,774	0.04%
2020/11/27	1	290.50	5	289.40	292.00	-4	4,452	-0.09%
2020/11/26	1	279.00	1	280.00	282.00	0	4,425	0.00%
2020/11/25	3	279.00	0	0.00	276.00	3	4,446	0.07%
2020/11/24	0	0.00	1	278.00	274.50	-1	4,451	-0.02%
2020/11/20	2	277.00	0	0.00	274.00	2	4,575	0.04%
2020/11/19	2	288.25	5	288.40	280.50	-3	4,582	-0.07%
2020/11/18	7.1	283.51	1	287.00	287.00	6.1	4,550	0.13%
2020/11/17	4	273.00	2	273.00	277.00	2	4,617	0.04%
2020/11/16	2	264.50	1	269.50	265.00	1	4,598	0.02%
2020/11/13	0	0.00	30	268.33	268.50	-30	4,623	-0.65%
2020/11/12	4	270.88	0	0.00	264.50	4	4,625	0.09%
2020/11/11	4	276.88	5	277.40	279.00	-1	4,559	-0.02%
2020/11/10	2.3	274.70	3	276.50	272.00	-0.7	4,573	-0.02%
2020/11/09	1	298.00	0	0.00	285.00	1	4,571	0.02%
2020/11/06	0	0.00	2	295.00	296.00	-2	4,622	-0.04%
2020/11/05	1	299.00	0	0.00	292.00	1	4,673	0.02%
2020/11/04	1	274.00	1	284.00	290.00	0	4,689	0.00%
2020/11/03	2	285.00	1	280.50	280.50	1	4,660	0.02%
2020/11/02	0	293.00	0.1	292.50	288.00	-0.1	4,729	0.00%
2020/10/30	3.1	292.63	1	296.00	293.00	2.1	4,734	0.04%
2020/10/29	2	298.75	1	290.51	298.00	1	4,709	0.02%
2020/10/28	8.2	322.18	6	321.00	297.00	2.2	4,687	0.05%
2020/10/27	2	323.00	1	318.00	324.50	1	4,428	0.02%
2020/10/26	2	332.25	19.1	328.48	320.00	-17.1	4,371	-0.39%
2020/10/23	0	0.00	1	347.00	343.00	-1	4,393	-0.02%
2020/10/22	0	0.00	2	343.50	343.00	-2	4,372	-0.05%
2020/10/20	0.1	351.50	3	349.19	351.00	-3	4,380	-0.07%
2020/10/19	2	349.00	2	349.75	345.00	0	4,444	0.00%
2020/10/16	1.1	344.48	1	350.00	344.00	0.1	4,431	0.00%
2020/10/13	0	0.00	5	347.50	350.50	-5	4,548	-0.11%
2020/10/12	0	0.00	1	350.50	349.00	-1	4,651	-0.02%
2020/10/08	6.1	352.98	0	0.00	349.50	6.1	4,628	0.13%
2020/10/06	0	0.00	1	346.50	342.00	-1	4,568	-0.02%
2020/10/05	1	344.00	0	0.00	344.00	1	4,614	0.02%
2020/09/29	1	341.00	2	340.50	331.00	-1	4,614	-0.02%
2020/09/28	0	0.00	3	355.17	343.50	-3	4,689	-0.06%
2020/09/25	3	350.17	1	348.50	357.00	2	4,718	0.04%
2020/09/24	2	337.00	0	0.00	345.50	2	4,785	0.04%
2020/09/23	0	0.00	5	343.60	336.00	-5	4,796	-0.10%
2020/09/22	7	347.43	5.4	335.83	333.00	1.6	4,843	0.03%
2020/09/21	4	365.25	2	363.75	359.50	2	4,758	0.04%
2020/09/18	0	0.00	5	353.60	367.00	-5	4,698	-0.11%
2020/09/17	0.6	334.50	1	329.50	334.50	-0.5	4,477	-0.01%
2020/09/16	1	321.00	1	331.00	324.50	0	4,464	0.00%
2020/09/15	1	323.15	23	321.28	328.50	-22	4,437	-0.50%
2020/09/14	0	0.00	1.2	313.80	312.50	-1.2	4,488	-0.03%
2020/09/11	0	0.00	3	304.67	306.00	-3	4,440	-0.07%
2020/09/10	1.3	302.66	9	302.17	301.50	-7.7	4,397	-0.18%
2020/09/09	1	316.50	3	306.33	302.00	-2	4,361	-0.05%
2020/09/08	9	299.11	2	293.50	309.50	7	4,352	0.16%
2020/09/07	5	287.60	2	294.25	283.50	3	4,376	0.07%
2020/09/04	3	296.00	9	294.56	300.00	-6	4,377	-0.14%
2020/09/03	3	318.00	2	309.00	306.00	1	4,422	0.02%
2020/09/02	1	334.00	0	0.00	329.50	1	4,374	0.02%
2020/09/01	0	0.00	1	329.50	330.00	-1	4,360	-0.02%
2020/08/31	1.1	330.45	7	330.21	339.50	-6	4,326	-0.14%
2020/08/28	0	0.00	3	331.67	322.00	-3	4,298	-0.07%
2020/08/27	11.5	328.75	2	332.50	320.50	9.5	4,276	0.22%
2020/08/26	2.1	329.99	5	323.60	330.00	-3	4,227	-0.07%
2020/08/25	0.1	303.00	1	297.00	303.00	-1	4,205	-0.02%
2020/08/24	1.1	298.10	0	0.00	299.00	1.1	4,188	0.03%
2020/08/21	6	293.75	6	293.33	293.50	0	4,166	0.00%
2020/08/20	0	0.00	5	314.40	303.00	-5	4,068	-0.12%
2020/08/19	3.1	333.23	4	325.75	336.50	-1	4,045	-0.02%
2020/08/18	1.1	296.57	2	297.00	306.50	-1	4,028	-0.02%
2020/08/17	0	0.00	5	276.30	280.00	-5	3,992	-0.13%
2020/08/14	8	275.94	6	274.67	275.00	2	4,238	0.05%
2020/08/13	4	267.88	2	268.50	269.50	2	4,159	0.05%
2020/08/12	7	272.36	11	269.36	278.50	-4	4,053	-0.10%
2020/08/11	15	250.43	0	0.00	253.50	15	3,946	0.38%
2020/08/10	2	236.25	8	239.63	246.50	-6	3,898	-0.15%
2020/08/07	2	222.75	0	0.00	224.50	2	3,870	0.05%
2020/08/06	6	234.83	4	233.38	221.00	2	3,827	0.05%
2020/08/05	0	0.00	2	234.25	226.50	-2	3,743	-0.05%
2020/08/04	2	198.50	0	0.00	213.50	2	3,744	0.05%
2020/08/03	6	201.33	0.8	203.50	203.50	5.2	3,756	0.14%
2020/07/30	0	0.00	1.3	168.50	168.50	-1.3	3,792	-0.03%
2020/07/29	1	153.50	3.8	160.89	153.50	-2.8	3,833	-0.07%
2020/07/24	0	0.00	2	212.50	210.00	-2	3,743	-0.05%
2020/07/23	1	234.50	12	205.33	224.50	-11	3,790	-0.29%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	21	196.90	2	194.50	194.50	19	3,912	0.49%
2020/07/20	0	0.00	22	216.00	216.00	-22	3,895	-0.56%
2020/07/17	0	0.00	4	243.88	240.00	-4	4,122	-0.10%
2020/07/16	9	278.78	13	269.08	266.50	-4	4,085	-0.10%
2020/07/10	3	405.00	10	411.00	405.00	-7	3,946	-0.18%
2020/07/09	0	0.00	6	476.50	450.00	-6	3,890	-0.15%
2020/07/08	0	0.00	1	430.50	433.50	-1	3,868	-0.03%
2020/07/07	8	387.06	23	394.20	394.50	-15	3,871	-0.39%
2020/07/06	2	351.25	2	357.50	359.00	0	3,749	0.00%
2020/07/03	13.1	319.29	8.6	317.05	326.50	4.5	3,679	0.12%
2020/07/02	5	288.50	3	295.33	297.00	2	3,538	0.06%
2020/07/01	19.2	265.16	7.1	267.69	270.00	12.1	3,447	0.35%
2020/06/30	0	0.00	11	240.00	249.00	-11	3,353	-0.33%
2020/06/29	6	231.75	1	236.00	241.50	5	3,333	0.15%
2020/06/24	3	230.17	11	229.73	228.00	-8	3,300	-0.24%
2020/06/23	8	240.81	0	0.00	240.00	8	3,276	0.24%
2020/06/22	5	263.70	0	0.00	260.00	5	3,249	0.15%
2020/06/19	21	249.48	9.3	245.10	251.00	11.7	3,215	0.36%
2020/06/18	1	228.50	2	228.50	228.50	-1	3,092	-0.03%
2020/06/12	7	172.50	2	172.50	172.50	5	3,126	0.16%
2020/06/11	6	221.75	16	203.94	191.50	-10	3,080	-0.32%
2020/06/10	4	211.13	3	212.50	212.50	1	2,963	0.03%
2020/06/09	15	192.10	8	192.19	193.50	7	2,913	0.24%
2020/06/08	10	172.50	3	172.67	176.00	7	2,801	0.25%
2020/06/05	1	156.50	0	0.00	160.00	1	2,761	0.04%
2020/06/04	0	0.00	5	154.00	150.50	-5	2,754	-0.18%
2020/06/03	3	152.33	0	0.00	152.50	3	2,737	0.11%
2020/06/02	0	0.00	4.7	139.28	144.00	-4.7	2,706	-0.17%
2020/06/01	8	133.13	0	0.00	138.50	8	2,681	0.30%
2020/05/29	1	139.50	30	140.23	139.50	-29	2,654	-1.09%
2020/05/28	0	0.00	12	132.83	134.00	-12	2,596	-0.46%
2020/05/27	1	118.00	0	0.00	126.00	1	2,615	0.04%
2020/05/26	3	133.00	20	123.50	123.50	-17	2,638	-0.64%
2020/05/25	3	132.83	0.5	132.00	132.50	2.5	2,589	0.10%
2020/05/22	0	0.00	7	124.29	125.00	-7	2,545	-0.28%
2020/05/21	3	114.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	19	125.16	7	126.86	127.00	12	2,458	0.49%
2020/05/19	0	0.00	0	115.50	115.50	0	2,164	0.00%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/11	2	75.20	1	72.80	73.00	1	1,979	0.05%
2020/05/08	1	74.80	2	76.50	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	3	72.00	74.00	-3	1,891	-0.16%
2020/05/06	5	72.44	5	74.30	68.00	0	1,838	0.00%
2020/05/05	4	67.27	2.2	67.64	67.70	1.8	1,795	0.10%
2020/04/30	1	54.50	1	55.00	56.00	0	1,682	0.00%
2020/04/29	0	0.00	2.7	53.46	52.80	-2.7	1,644	-0.17%
2020/04/28	0	0.00	0.6	50.40	51.60	-0.6	1,625	-0.03%
2020/04/27	11	53.91	3	54.77	55.80	8	1,583	0.51%
2020/04/24	13	55.61	11	55.41	55.10	2	1,505	0.13%
2020/04/23	2	51.70	13	49.63	51.70	-11	1,350	-0.81%
2020/04/22	22	47.15	34.2	46.87	47.00	-12.2	1,252	-0.97%
2020/04/21	13	45.79	42	46.10	46.10	-29	1,106	-2.62%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/16	0	0.00	0.6	34.70	34.70	-0.6	797	-0.08%
2020/04/14	0	0.00	4	31.93	31.55	-4	795	-0.50%
2020/04/13	0	0.00	5	31.15	31.30	-5	778	-0.64%
2020/04/10	0	0.00	5	30.25	29.95	-5	758	-0.66%
2020/04/08	10	29.90	8	30.29	29.85	2	758	0.26%
2020/03/18	2	23.10	0	0.00	22.55	2	750	0.27%
2020/03/12	2	28.05	0	0.00	28.50	2	696	0.29%
2020/03/09	0	0.00	8	31.35	30.75	-8	712	-1.12%
2020/03/04	0	0.00	15	30.36	30.50	-15	690	-2.17%
2020/03/03	1	30.75	0	0.00	30.60	1	687	0.15%
2020/02/27	1	31.50	0	0.00	31.30	1	662	0.15%
2020/02/26	4	33.10	0	0.00	33.10	4	607	0.66%
2020/02/25	0	0.00	4.6	29.83	30.10	-4.6	550	-0.83%
2020/02/24	13	30.20	0	0.00	30.05	13	577	2.25%
2020/02/21	9	30.53	0	0.00	30.00	9	597	1.51%
2020/02/20	6	30.27	2	30.20	30.55	4	588	0.68%
2020/02/19	0	0.00	6	29.30	29.65	-6	567	-1.06%
2020/02/17	0	0.00	1	29.10	29.10	-1	574	-0.17%
2020/02/13	5	29.60	0	0.00	29.10	5	569	0.88%
2020/02/12	5	29.20	0	0.00	29.45	5	565	0.88%
2020/02/10	0	0.00	10	28.20	28.30	-10	552	-1.81%
2020/02/05	2	28.20	0	0.00	27.80	2	544	0.37%
2020/02/04	1	26.55	0	0.00	27.00	1	538	0.19%
2020/01/30	5	28.70	0	0.00	27.80	5	532	0.94%
2020/01/06	0	0.00	2	30.70	30.55	-2	509	-0.39%
2020/01/03	0	0.00	2	30.25	30.50	-2	500	-0.40%
2019/12/31	10	29.40	0	0.00	29.40	10	478	2.09%
2019/12/27	16	31.52	12	31.66	31.70	4	453	0.88%
2019/12/26	10	30.33	0	0.00	31.00	10	426	2.35%
2019/12/25	2	29.95	0	0.00	30.00	2	406	0.49%
2019/12/24	2	29.40	4	29.40	29.40	-2	402	-0.50%
2019/12/23	2	29.50	0	0.00	29.40	2	402	0.50%
2019/12/13	2	28.40	0	0.00	28.50	2	386	0.52%
2019/12/05	6	31.75	2	31.15	30.80	4	375	1.06%
2019/11/22	0	0.00	2	29.75	29.80	-2	354	-0.56%
2019/11/21	0	0.00	2.8	29.64	29.50	-2.8	345	-0.81%
2019/11/20	5	28.75	0	0.00	29.35	5	324	1.54%
2019/11/18	2	27.50	0	0.00	27.15	2	305	0.66%
2019/11/04	1	27.05	0	0.00	27.30	1	333	0.30%
2019/10/31	2	27.00	0	0.00	27.05	2	343	0.58%
2019/10/28	1	27.20	0	0.00	26.70	1	341	0.29%
2019/09/09	0	0.00	5	29.40	29.50	-5	328	-1.52%
2019/09/04	0.3	30.00	0	0.00	30.15	0.3	325	0.09%
2019/09/03	4	30.93	0	0.00	30.50	4	321	1.24%
2019/09/02	4	30.38	0	0.00	30.50	4	310	1.29%
2019/08/29	1	29.75	0	0.00	29.60	1	299	0.33%
2019/08/26	0	0.00	40	29.53	29.65	-40	294	-13.57%
2019/08/23	2	29.80	0	0.00	29.80	2	292	0.68%
2019/08/21	1	30.65	0	0.00	30.50	1	276	0.36%
2019/08/20	1	30.85	3	31.00	30.90	-2	271	-0.74%
2019/08/19	6	30.38	0	0.00	30.75	6	252	2.38%
2019/08/16	0	0.00	2	29.15	29.30	-2	234	-0.85%
2019/08/06	1	28.55	0	0.00	28.75	1	229	0.44%
2019/08/02	0	0.00	1	27.95	28.30	-1	217	-0.46%
2019/07/23	0	0.00	5.9	29.35	29.30	-5.9	213	-2.77%
2019/07/22	0	0.00	30	29.75	29.65	-30	212	-14.11%
2019/07/18	1	29.65	0	0.00	29.35	1	208	0.48%
2019/07/15	0	0.00	0.4	28.80	28.95	-0.4	196	-0.19%
2019/07/05	30	28.75	0	0.00	28.65	30	209	14.33%
2019/07/03	8	27.88	0	0.00	28.15	8	215	3.72%
2019/07/02	0	0.00	5	28.40	28.25	-5	212	-2.35%
2019/07/01	0	0.00	3	28.15	27.90	-3	212	-1.41%
2019/06/27	0	0.00	8	27.81	27.80	-8	219	-3.65%
2019/06/26	0	0.00	3	27.75	27.85	-3	219	-1.37%
2019/06/25	0	0.00	10	28.00	28.00	-10	220	-4.53%
2019/06/17	0	0.00	1	29.15	28.85	-1	229	-0.44%
2019/06/14	0	0.00	5	27.60	28.65	-5	230	-2.17%
2019/06/11	0	0.00	5	27.15	27.10	-5	268	-1.86%
2019/05/09	0	0.00	6	27.40	27.40	-6	559	-1.07%
2019/05/08	1	28.65	0	0.00	28.45	1	555	0.18%
2019/04/11	1	30.05	0	0.00	30.05	1	575	0.17%
2019/03/28	4	29.89	0	0.00	29.50	4	558	0.72%
2019/03/27	0	0.00	3	29.80	29.75	-3	558	-0.54%
2019/03/18	0	0.00	36	29.02	29.00	-36	550	-6.54%
2019/03/15	0	29.45	14	29.43	29.45	-14	541	-2.58%
2019/03/14	5	30.80	0	0.00	30.00	5	526	0.95%
2019/03/08	5	33.50	0	0.00	33.10	5	504	0.99%
2019/02/27	2	31.65	0	0.00	31.55	2	455	0.44%
2019/02/22	3	31.75	0	0.00	31.50	3	454	0.66%
2019/02/21	40	32.39	0	0.00	32.25	40	447	8.93%
2019/02/20	4	31.93	0	0.00	32.00	4	431	0.93%
2019/02/18	0	0.00	8	31.65	32.70	-8	387	-2.07%
2019/02/15	65	29.97	6	29.83	29.75	59	322	18.32%
2019/02/14	2	29.10	0	0.00	29.10	2	299	0.67%
2019/01/14	0	0.00	3	27.08	26.85	-3	365	-0.82%
2019/01/11	3	27.45	3	27.25	27.25	0	372	0.00%
2019/01/10	0	0.00	2	27.60	27.60	-2	388	-0.51%
2019/01/09	2	28.10	0	0.00	27.80	2	401	0.50%
2019/01/08	3	28.05	0	0.00	28.40	3	402	0.75%
2019/01/04	3	26.75	0	0.00	26.80	3	401	0.75%
2018/12/25	5	26.40	0	0.00	26.20	5	581	0.86%
2018/11/27	0	0.00	2	28.08	28.00	-2	757	-0.26%
2018/11/23	1	27.60	0	0.00	27.70	1	756	0.13%
2018/11/21	0	0.00	5	27.10	27.05	-5	744	-0.67%
2018/11/20	0	0.00	2	27.00	26.95	-2	744	-0.27%
2018/11/13	0	0.00	2	26.93	27.05	-2	747	-0.27%
2018/10/25	1	28.00	0	0.00	27.75	1	731	0.14%
2018/10/23	0	0.00	1	29.75	29.20	-1	717	-0.14%
2018/10/22	0	0.00	2	30.05	29.35	-2	708	-0.28%
2018/10/19	2	28.95	1	28.80	29.15	1	694	0.14%
2018/10/12	1	26.00	0	0.00	26.05	1	655	0.15%
2018/10/11	0	0.00	5	26.25	26.20	-5	652	-0.77%
2018/10/09	7	30.81	0	0.00	29.10	7	630	1.11%
2018/10/08	0	0.00	7	31.75	31.90	-7	578	-1.21%
2018/09/28	4	28.33	0	0.00	28.25	4	531	0.75%
2018/09/25	2	27.40	2	27.58	27.40	0	532	0.00%
2018/09/21	0	0.00	2	27.50	27.60	-2	534	-0.37%
2018/09/20	2	28.50	1	28.55	27.70	1	533	0.19%
2018/09/19	1	27.95	0	0.00	27.80	1	541	0.18%
2018/09/18	1	28.25	0	0.00	28.10	1	544	0.18%
2018/09/14	1	28.70	0	0.00	29.05	1	538	0.19%
2018/09/13	2	29.88	0	0.00	29.20	2	531	0.38%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/10	2	27.60	0	0.00	27.05	2	469	0.43%
2018/09/07	2	28.15	3	29.00	28.95	-1	447	-0.22%
2018/09/06	2	26.40	0	0.00	26.40	2	412	0.49%
2018/08/14	0	0.00	1.2	26.77	26.70	-1.2	748	-0.16%
2018/08/09	0	0.00	1	28.70	28.55	-1	784	-0.13%
2018/08/08	0	0.00	1	29.05	28.70	-1	809	-0.12%
2018/08/06	4	29.50	0	0.00	29.50	4	899	0.44%
2018/08/01	0	0.00	1	29.30	29.00	-1	1,061	-0.09%
2018/07/19	0	0.00	2	30.05	29.90	-2	1,839	-0.11%
2018/07/12	0	0.00	1	32.25	31.95	-1	1,933	-0.05%
2018/07/11	1	31.95	3	32.27	31.65	-2	1,944	-0.10%
2018/07/10	3	31.00	0	0.00	31.00	3	1,950	0.15%
2018/07/05	2	28.15	1	28.65	27.90	1	2,052	0.05%
2018/07/03	0	0.00	1	30.85	29.85	-1	2,203	-0.05%
2018/06/28	0	0.00	3	30.70	30.40	-3	2,217	-0.14%
2018/06/27	2	31.68	0	0.00	31.65	2	2,215	0.09%
2018/06/19	0	0.00	1	32.85	32.75	-1	2,299	-0.04%
2018/06/14	1	32.85	0	0.00	32.85	1	2,338	0.04%
2018/06/13	0	0.00	2	34.10	33.60	-2	2,377	-0.08%
2018/06/11	1	32.85	0	0.00	34.70	1	2,475	0.04%
2018/06/01	4	36.19	0	0.00	36.50	4	2,497	0.16%
2018/05/30	2	34.65	0	0.00	34.60	2	2,564	0.08%
2018/05/29	1	35.90	0	0.00	35.75	1	2,547	0.04%
2018/05/28	0	0.00	1	37.15	36.45	-1	2,557	-0.04%
2018/05/24	0	0.00	1	37.60	37.60	-1	2,532	-0.04%
2018/05/17	1	37.15	0	0.00	37.20	1	2,454	0.04%
2018/05/16	0	0.00	1	38.80	38.50	-1	2,429	-0.04%
2018/05/15	0	0.00	3	38.67	38.45	-3	2,403	-0.12%
2018/05/14	4	38.55	4	37.69	39.00	0	2,370	0.00%
2018/05/11	1	36.20	2	37.38	36.05	-1	2,323	-0.04%
2018/05/10	10	37.49	0	0.00	37.90	10	2,277	0.44%
2018/05/09	5	38.12	4	39.08	37.60	1	2,226	0.04%
2018/05/08	6	40.09	6	39.93	39.65	0	2,153	0.00%
2018/05/07	17	40.94	6	42.00	40.70	11	2,087	0.53%
2018/05/04	13	38.40	13	39.44	40.40	0	1,959	0.00%
2018/05/03	7	38.39	38.3	38.79	39.60	-31.3	1,774	-1.76%
2018/04/30	0	0.00	1	30.70	32.75	-1	1,461	-0.07%
2018/04/27	1	29.50	0	0.00	29.80	1	1,421	0.07%
2018/04/26	2	30.50	2	31.30	30.00	0	1,409	0.00%
2018/04/25	0	0.00	1	31.10	31.50	-1	1,391	-0.07%
2018/04/24	3	30.17	0	0.00	30.00	3	1,372	0.22%
2018/04/20	3	31.65	0	0.00	31.70	3	1,337	0.22%
2018/04/19	5	31.10	0	0.00	31.20	5	1,325	0.38%
2018/04/17	1	30.20	0.3	29.80	29.85	0.7	1,287	0.06%
2018/04/16	0	30.60	0	0.00	30.60	0	1,273	0.00%
2018/04/13	1	32.30	12.3	32.60	31.80	-11.3	1,253	-0.90%
2018/04/12	20	32.50	6	32.55	32.30	14	1,235	1.13%
2018/04/11	0	0.00	9	30.53	31.85	-9	1,180	-0.76%
2018/04/10	5	31.06	2	31.40	30.80	3	1,142	0.26%
2018/04/09	4	29.30	2	29.85	30.05	2	1,055	0.19%
2018/03/31	0	0.00	2	27.25	27.30	-2	962	-0.21%
2018/03/29	5	27.80	0	0.00	27.50	5	947	0.53%
2018/03/28	3	27.42	0	0.00	27.25	3	936	0.32%
2018/03/23	0	0.00	2	25.90	26.60	-2	885	-0.23%
2018/03/21	1	27.80	0	0.00	27.55	1	844	0.12%
2018/03/20	2	28.30	0	0.00	27.75	2	820	0.24%
2018/03/19	2	27.75	4	28.44	28.10	-2	796	-0.25%
2018/03/15	5	27.16	1	27.50	27.30	4	717	0.56%
2018/03/14	1	24.50	6	26.38	26.45	-5	634	-0.79%
2018/03/12	2	24.30	0	0.00	24.20	2	578	0.35%
2018/03/09	1	24.60	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	4	24.75	24.60	-4	556	-0.72%
2018/03/07	2.5	24.87	1	25.00	24.90	1.5	543	0.28%
2018/03/06	1	24.55	0	0.00	25.15	1	517	0.19%
2018/03/05	7	24.96	2	25.00	25.15	5	458	1.09%
2018/03/02	0	0.00	2	22.80	22.90	-2	394	-0.51%
2018/03/01	4	22.94	0	0.00	23.40	4	384	1.04%
2018/02/27	0	0.00	5	21.00	22.60	-5	345	-1.45%
2018/02/07	5	20.15	0	0.00	20.00	5	347	1.44%
2018/01/30	2	20.80	0	0.00	20.90	2	334	0.60%
2018/01/26	0	0.00	5	21.70	21.60	-5	333	-1.50%
2018/01/17	9	22.11	2	22.00	22.10	7	336	2.08%
2018/01/16	1	22.65	0	0.00	22.75	1	340	0.29%
2018/01/15	3	22.70	0	0.00	22.75	3	335	0.89%