合一 (4743)-元大-大甲券商分點個股進出

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
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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	0.2	151.05	0	0.00	153.00	0.2	2,127	0.01%
2024/05/09	2	153.00	0	0.00	152.50	2	2,118	0.09%
2024/05/07	2	155.75	0	0.00	156.00	2	2,124	0.09%
2024/05/06	0	0.00	1	160.50	159.50	-1	2,118	-0.05%
2024/05/03	0.1	159.00	0	0.00	158.00	0.1	2,117	0.00%
2024/05/02	0	0.00	1	160.00	160.50	-1	2,117	-0.05%
2024/04/30	0	158.00	0	0.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	3	156.67	159.00	-3	2,132	-0.14%
2024/04/26	1	152.00	2	154.00	153.00	-1	2,157	-0.05%
2024/04/25	1	152.50	0	0.00	152.50	1	2,172	0.05%
2024/04/24	3	154.00	1	154.50	153.50	2	2,194	0.09%
2024/04/23	0	0.00	2	155.00	155.00	-2	2,234	-0.09%
2024/04/19	5.3	148.61	3	145.67	145.50	2.3	2,196	0.10%
2024/04/18	2.2	156.41	0.3	157.00	157.00	1.9	2,122	0.09%
2024/04/17	2.1	158.01	1	161.00	158.00	1.1	2,098	0.05%
2024/04/16	4.7	158.78	0	160.00	159.00	4.6	2,084	0.22%
2024/04/15	1.1	166.95	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	3	173.33	0.4	173.00	172.00	2.6	1,995	0.13%
2024/04/11	0	0.00	2.3	176.44	175.50	-2.3	1,988	-0.12%
2024/04/09	2	174.25	1	174.50	173.50	1	2,053	0.05%
2024/04/08	1	172.50	1	175.00	174.00	0	2,046	0.00%
2024/04/03	1	171.00	1	171.50	172.00	0	2,026	0.00%
2024/04/01	5	174.50	3	174.17	172.50	2	2,083	0.10%
2024/03/27	1	174.00	1	175.50	174.00	0	2,041	0.00%
2024/03/26	1.7	171.08	1	175.50	171.00	0.7	2,022	0.04%
2024/03/25	1	173.00	1	174.00	173.00	0	2,009	0.00%
2024/03/22	1	172.50	1	174.50	172.50	0	2,007	0.00%
2024/03/21	0	0.00	1	171.50	172.50	-1	2,006	-0.05%
2024/03/20	1	166.00	2	167.75	167.00	-1	2,021	-0.05%
2024/03/19	0.1	165.50	0	0.00	165.00	0.1	2,029	0.00%
2024/03/18	1	165.00	0	0.00	165.00	1	2,039	0.05%
2024/03/14	0	0.00	1	171.50	168.00	-1	2,049	-0.05%
2024/03/13	2.1	168.04	1	167.00	167.00	1.1	2,040	0.05%
2024/03/12	0	171.84	2	172.00	171.00	-2	2,034	-0.10%
2024/03/11	4	171.75	1.2	171.42	170.50	2.8	2,075	0.13%
2024/03/08	5	176.00	2	181.00	171.00	3	2,127	0.14%
2024/03/07	4	163.75	8.1	178.84	184.00	-4.1	2,013	-0.21%
2024/03/06	3.1	167.85	1.5	167.83	167.50	1.6	1,906	0.08%
2024/03/05	6.7	170.00	0	0.00	168.50	6.7	1,922	0.35%
2024/03/04	1.1	171.00	10	172.00	171.00	-8.9	1,918	-0.47%
2024/03/01	3	173.83	0	0.00	174.00	3	1,908	0.16%
2024/02/29	2	176.00	0	0.00	176.50	2	1,955	0.10%
2024/02/26	0	0.00	4	180.00	181.00	-4	1,996	-0.20%
2024/02/23	0	0.00	2	177.00	176.50	-2	2,029	-0.10%
2024/02/22	3	175.83	0	0.00	175.50	3	2,078	0.14%
2024/02/21	10	181.00	0.1	180.00	177.00	9.9	2,111	0.47%
2024/02/19	0	0.00	3.7	179.08	178.00	-3.7	2,289	-0.16%
2024/02/16	0.1	177.00	7	176.29	177.00	-6.9	2,342	-0.30%
2024/02/15	0.1	173.00	3	172.50	173.00	-3	2,486	-0.12%
2024/02/02	0	0.00	0.1	175.00	174.00	-0.1	3,394	0.00%
2024/02/01	0	0.00	1	173.00	173.00	-1	3,628	-0.03%
2024/01/31	3	171.69	0	0.00	173.00	3	4,077	0.07%
2024/01/30	2	173.27	0	0.00	172.50	2	4,184	0.05%
2024/01/29	0.1	175.00	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/25	2	173.50	0	0.00	174.00	2	4,249	0.05%
2024/01/24	9	177.78	3	176.50	176.50	6	4,272	0.14%
2024/01/23	1	179.00	1	179.00	179.50	0	4,318	0.00%
2024/01/22	5.2	180.46	7	180.50	179.50	-1.8	4,396	-0.04%
2024/01/19	0	0.00	0.1	174.50	175.50	-0.1	4,512	0.00%
2024/01/18	0.1	172.50	1	172.50	172.50	-0.9	4,585	-0.02%
2024/01/17	5.2	173.22	2.1	172.50	172.50	3.1	4,637	0.07%
2024/01/16	6	178.00	2	177.50	177.50	4	4,672	0.09%
2024/01/15	1	179.50	2	182.00	182.50	-1	4,718	-0.02%
2024/01/12	3.1	181.65	0	0.00	180.00	3.1	4,792	0.06%
2024/01/10	1	180.50	0	0.00	183.50	1	4,917	0.02%
2024/01/05	0	0.00	3	184.50	184.50	-3	4,950	-0.06%
2024/01/04	10.6	186.24	9	185.33	183.00	1.6	4,935	0.03%
2024/01/03	4	193.63	3	192.00	192.00	1	4,867	0.02%
2024/01/02	1	193.00	0.3	193.00	193.50	0.7	4,860	0.01%
2023/12/29	0	0.00	2	193.51	194.50	-2	4,868	-0.04%
2023/12/28	1.1	193.00	2	194.50	192.50	-0.9	4,892	-0.02%
2023/12/27	1	197.00	2	200.00	196.50	-1	4,874	-0.02%
2023/12/26	0.1	196.00	1.5	196.93	197.00	-1.4	4,828	-0.03%
2023/12/25	0.3	194.00	1	194.00	192.50	-0.7	4,823	-0.01%
2023/12/22	1	193.00	1	193.50	194.50	0	4,819	0.00%
2023/12/21	1.1	190.55	0	0.00	192.50	1.1	4,830	0.02%
2023/12/20	0	0.00	1	193.00	191.50	-1	4,828	-0.02%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	2	195.00	0	0.00	193.50	2	4,828	0.04%
2023/12/15	1	196.50	2	196.75	196.50	-1	4,818	-0.02%
2023/12/14	3.3	194.80	3.1	193.14	193.00	0.2	4,797	0.00%
2023/12/12	2.2	194.80	6	192.92	194.50	-3.8	4,793	-0.08%
2023/12/11	3.2	192.63	1	191.00	191.00	2.2	4,781	0.04%
2023/12/08	1	193.50	1	193.50	193.50	0	4,776	0.00%
2023/12/07	3.3	194.71	1	193.50	193.50	2.3	4,768	0.05%
2023/12/06	4	194.25	5.2	195.26	195.50	-1.2	4,769	-0.02%
2023/12/05	8.8	200.57	1	198.00	198.00	7.8	4,730	0.17%
2023/12/04	3	205.33	3.2	206.86	205.00	-0.2	4,664	0.00%
2023/12/01	4	206.25	3	207.00	205.00	1	4,661	0.02%
2023/11/30	4	205.38	0	0.00	205.00	4	4,703	0.09%
2023/11/29	2	205.50	7	207.29	208.00	-5	4,676	-0.11%
2023/11/28	3	205.00	4.1	204.76	204.00	-1.1	4,681	-0.02%
2023/11/27	11.3	209.28	2	206.00	204.00	9.3	4,723	0.20%
2023/11/24	3.5	204.25	1	205.00	205.00	2.5	4,718	0.05%
2023/11/22	4.1	206.13	2	206.75	204.50	2.1	4,667	0.04%
2023/11/21	2.1	205.24	1	208.50	205.50	1.1	4,608	0.02%
2023/11/20	2	206.51	2	207.50	206.00	0	4,561	0.00%
2023/11/17	7.1	207.56	4.3	206.92	206.50	2.8	4,525	0.06%
2023/11/16	7.2	215.63	2	214.00	211.50	5.2	4,449	0.12%
2023/11/15	2	214.50	4	215.13	214.00	-2	4,358	-0.05%
2023/11/14	5.1	209.93	13	211.73	211.50	-7.9	4,298	-0.18%
2023/11/13	11	220.36	10.3	220.78	218.00	0.8	4,157	0.02%
2023/11/10	27.1	234.50	33.6	238.48	220.50	-6.5	3,987	-0.16%
2023/11/09	3.1	225.73	7.1	229.67	230.50	-4.1	3,300	-0.12%
2023/11/08	14.2	223.60	19.4	225.62	226.50	-5.3	3,149	-0.17%
2023/11/07	0	0.00	34.4	216.80	217.50	-34.4	2,710	-1.27%
2023/11/06	0	0.00	1	198.00	198.00	-1	2,615	-0.04%
2023/11/03	2	193.25	1.1	195.55	193.00	0.9	2,610	0.03%
2023/11/02	0	194.00	0	0.00	192.00	0	2,602	0.00%
2023/11/01	5	196.60	4	195.50	195.50	1	2,578	0.04%
2023/10/30	7	199.43	17	199.79	198.00	-10	2,538	-0.39%
2023/10/27	15	203.07	5	200.80	203.50	10	2,469	0.40%
2023/10/26	1	193.51	2.1	195.49	197.00	-1	2,330	-0.04%
2023/10/25	20	197.13	23	194.57	194.50	-3	2,262	-0.13%
2023/10/24	0.2	190.00	9	192.56	189.50	-8.8	2,193	-0.40%
2023/10/23	19	190.42	9.3	189.46	189.00	9.7	2,128	0.45%
2023/10/20	29.1	191.02	28.1	187.94	183.50	1	2,068	0.05%
2023/10/19	11.2	192.49	5.2	192.00	190.50	6	1,999	0.30%
2023/10/18	1	175.00	0	0.00	175.00	1	1,914	0.05%
2023/10/17	3	179.83	0	0.00	180.00	3	1,942	0.15%
2023/10/16	0.3	181.50	3	181.15	181.50	-2.7	1,970	-0.14%
2023/10/13	1	173.00	0	0.00	173.50	1	1,970	0.05%
2023/10/06	0	0.00	1	176.50	176.50	-1	2,150	-0.05%
2023/10/05	5	175.00	1	173.50	174.00	4	2,162	0.18%
2023/10/04	1	168.01	10	168.50	168.50	-9	2,161	-0.42%
2023/10/03	1.1	173.57	9	172.00	172.00	-7.9	2,159	-0.37%
2023/09/28	3	174.50	0	0.00	174.50	3	2,192	0.14%
2023/09/27	0	0.00	1	177.00	177.00	-1	2,192	-0.05%
2023/09/26	1	174.00	0	0.00	173.50	1	2,207	0.05%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0.2	179.50	0	0.00	179.50	0.2	2,317	0.01%
2023/09/19	2	181.00	1	181.00	181.00	1	2,392	0.04%
2023/09/15	0	0.00	4	186.63	186.00	-4	2,417	-0.17%
2023/09/14	2	182.50	0	0.00	183.00	2	2,393	0.08%
2023/09/13	1	180.00	2	178.50	180.00	-1	2,413	-0.04%
2023/09/11	1	181.00	1	179.50	179.00	0	2,517	0.00%
2023/09/08	0.1	175.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	5.2	178.04	0	0.00	177.50	5.2	2,525	0.21%
2023/09/06	1.1	180.45	1	179.00	179.00	0.1	2,527	0.00%
2023/09/05	6	183.58	2	181.50	181.50	4	2,517	0.16%
2023/09/01	2	197.25	1.2	195.75	195.00	0.8	2,466	0.03%
2023/08/31	2.1	199.19	1.2	198.76	198.50	1	2,460	0.04%
2023/08/30	0.9	193.43	3.2	196.19	198.00	-2.3	2,432	-0.09%
2023/08/29	1	186.00	1	188.00	188.00	0	2,446	0.00%
2023/08/22	1	184.50	0	0.00	183.50	1	2,514	0.04%
2023/08/21	0	0.00	6	187.75	188.50	-6	2,508	-0.24%
2023/08/18	1	184.96	1	184.00	184.00	0	2,517	0.00%
2023/08/17	3	186.00	3.1	186.06	186.50	-0.1	2,536	0.00%
2023/08/16	2	180.25	2	183.78	186.50	0	2,565	0.00%
2023/08/15	7.7	179.91	2.2	182.09	181.00	5.5	2,577	0.21%
2023/08/14	4.1	176.29	3.8	175.55	175.50	0.3	2,569	0.01%
2023/08/11	1	184.50	1	185.00	184.50	0	2,529	0.00%
2023/08/10	1	183.50	1	186.00	183.50	0	2,549	0.00%
2023/08/09	3	183.00	3	185.00	184.00	0	2,603	0.00%
2023/08/08	4.3	185.20	4	185.50	184.00	0.3	2,733	0.01%
2023/08/07	2	188.75	0	0.00	188.00	2	2,748	0.07%
2023/08/02	1.8	189.92	0	0.00	189.00	1.8	2,769	0.07%
2023/08/01	0	0.00	1.1	196.50	194.50	-1.1	2,774	-0.04%
2023/07/31	3.2	194.60	0.3	196.50	194.00	3	2,788	0.11%
2023/07/28	2	195.75	1	198.00	198.50	1	2,811	0.04%
2023/07/27	0	200.50	1	202.50	200.00	-1	2,815	-0.03%
2023/07/26	4.1	201.87	0.1	203.00	200.50	4	2,866	0.14%
2023/07/25	0	0.00	1	207.00	206.50	-1	2,920	-0.03%
2023/07/24	3	205.00	2	203.50	203.50	1	2,952	0.03%
2023/07/21	1	206.00	4	207.63	205.00	-3	3,004	-0.10%
2023/07/20	1	209.50	3	209.83	211.00	-2	3,059	-0.07%
2023/07/19	1.1	204.78	2	209.75	208.00	-0.9	3,080	-0.03%
2023/07/18	2	204.99	2	204.25	202.50	0	3,198	0.00%
2023/07/17	1.1	211.72	5.1	210.45	210.00	-4	3,305	-0.12%
2023/07/14	1.1	194.82	0	0.00	198.00	1.1	3,325	0.03%
2023/07/13	4.1	197.56	16	195.63	192.50	-11.9	3,351	-0.36%
2023/07/12	12	203.33	0	0.00	202.00	12	3,306	0.36%
2023/07/11	1	206.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	2	211.75	1	208.00	208.00	1	3,550	0.03%
2023/07/07	0.1	206.50	0	0.00	205.00	0.1	3,550	0.00%
2023/07/06	2	207.50	1	205.50	206.00	1	3,553	0.03%
2023/07/05	3	211.67	1	209.00	209.00	2	3,565	0.06%
2023/07/04	18	212.28	0	0.00	210.00	18	3,591	0.50%
2023/06/30	0.1	218.50	0	0.00	216.00	0.1	3,717	0.00%
2023/06/29	2	221.75	1	221.00	220.00	1	3,780	0.03%
2023/06/28	0	0.00	1	217.50	219.50	-1	3,832	-0.03%
2023/06/27	0	0.00	1	220.99	220.00	-1	3,894	-0.03%
2023/06/21	2	210.25	0	0.00	210.00	2	3,958	0.05%
2023/06/20	0.1	216.00	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	1.1	216.36	0	0.00	216.00	1.1	4,100	0.03%
2023/06/16	3.1	216.84	1	209.00	216.00	2.1	4,113	0.05%
2023/06/15	3.1	232.29	2	228.75	230.50	1.1	4,089	0.03%
2023/06/14	2	241.25	1	243.50	236.50	1	4,092	0.02%
2023/06/13	2	241.00	0	0.00	240.00	2	4,160	0.05%
2023/06/12	1	238.50	1.2	241.07	241.00	-0.2	4,192	0.00%
2023/06/09	0	0.00	2	239.50	239.00	-2	4,250	-0.05%
2023/06/08	3	234.33	0	0.00	233.50	3	4,314	0.07%
2023/06/07	0	0.00	1	241.50	240.00	-1	4,362	-0.02%
2023/06/06	1.2	237.01	8	237.31	239.50	-6.8	4,371	-0.16%
2023/06/05	5	237.00	2	237.75	236.00	3	4,402	0.07%
2023/06/02	8	240.25	6.1	239.88	239.50	1.9	4,415	0.04%
2023/06/01	1	231.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	0	0.00	2.1	227.72	230.50	-2.1	4,504	-0.05%
2023/05/30	0	0.00	1	226.50	223.00	-1	4,564	-0.02%
2023/05/29	0	0.00	0.6	224.00	224.50	-0.6	4,590	-0.01%
2023/05/26	4	222.12	1	222.50	220.50	3	4,667	0.06%
2023/05/25	2	225.76	0	0.00	225.00	2	4,705	0.04%
2023/05/24	2.1	227.50	1	229.00	228.50	1.1	4,820	0.02%
2023/05/23	0	230.00	2	232.00	232.00	-2	4,877	-0.04%
2023/05/22	2	229.00	3	230.00	228.50	-1	5,161	-0.02%
2023/05/19	2	223.75	0	0.00	223.50	2	5,168	0.04%
2023/05/17	2.1	230.00	1	228.00	229.00	1.1	5,214	0.02%
2023/05/16	0.4	226.00	3	226.00	226.00	-2.6	5,274	-0.05%
2023/05/15	1.1	223.33	0	0.00	221.00	1.1	5,360	0.02%
2023/05/12	4.3	226.12	0.5	224.00	224.00	3.8	5,465	0.07%
2023/05/11	1	238.00	0	0.00	237.00	1	5,589	0.02%
2023/05/10	0	0.00	1	241.00	242.50	-1	5,879	-0.02%
2023/05/09	2	240.25	1	243.50	239.50	1	6,013	0.02%
2023/05/08	4	238.88	0	0.00	239.50	4	6,142	0.07%
2023/05/05	1	244.50	0	0.00	245.00	1	6,236	0.02%
2023/05/04	1	246.00	1	248.00	247.00	0	6,290	0.00%
2023/05/03	3	245.83	1	247.50	245.50	2	6,438	0.03%
2023/05/02	2.1	248.29	2	250.00	248.50	0.1	6,613	0.00%
2023/04/28	1	242.02	2	245.50	241.00	-1	6,638	-0.01%
2023/04/27	4.4	238.30	1	241.00	238.00	3.4	6,675	0.05%
2023/04/26	3.1	238.13	2	240.50	239.50	1.1	6,749	0.02%
2023/04/25	2.2	243.06	0	0.00	242.00	2.2	6,763	0.03%
2023/04/24	2.3	252.52	4	250.50	251.00	-1.7	6,839	-0.03%
2023/04/21	10.7	260.38	2	261.50	253.00	8.7	6,882	0.13%
2023/04/20	10.1	275.70	5	274.20	270.50	5.1	6,820	0.07%
2023/04/19	5	279.80	19	278.24	281.00	-14	6,745	-0.21%
2023/04/18	2	275.25	2	279.75	278.50	0	6,702	0.00%
2023/04/17	0	0.00	5	275.00	275.00	-5	6,722	-0.07%
2023/04/14	5.1	276.01	5	279.90	274.50	0.1	6,774	0.00%
2023/04/13	8.1	280.19	5	281.70	279.00	3.1	6,768	0.05%
2023/04/12	5	269.70	3	269.17	270.00	2	6,699	0.03%
2023/04/11	1	267.00	1	267.00	267.00	0	6,935	0.00%
2023/04/10	1	268.00	2	270.25	267.50	-1	7,068	-0.01%
2023/04/07	1	273.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	2	273.50	3	272.84	271.50	-1	7,293	-0.01%
2023/03/31	2	271.00	2	272.25	267.00	0	7,420	0.00%
2023/03/30	0	0.00	3	270.33	270.50	-3	7,521	-0.04%
2023/03/29	5	268.90	2.2	267.43	270.50	2.8	7,523	0.04%
2023/03/28	1	273.00	5	268.90	261.50	-4	7,530	-0.05%
2023/03/27	5	269.00	2	269.25	269.00	3	7,510	0.04%
2023/03/24	5	268.20	4	265.88	269.00	1	7,561	0.01%
2023/03/23	2	265.25	9	265.28	261.50	-7	7,602	-0.09%
2023/03/22	1	260.00	4	258.88	260.50	-3	7,652	-0.04%
2023/03/16	4.1	252.01	1	260.50	250.50	3.1	8,051	0.04%
2023/03/15	3	260.00	0.1	261.00	260.00	3	8,245	0.04%
2023/03/14	3	258.50	3	257.50	253.50	0	8,611	0.00%
2023/03/13	2.1	249.99	0	0.00	256.50	2.1	8,663	0.02%
2023/03/10	1	258.50	0	0.00	258.50	1	8,801	0.01%
2023/03/09	1	263.00	0	0.00	264.00	1	8,933	0.01%
2023/03/08	1	270.00	1	267.50	264.00	0	9,027	0.00%
2023/03/07	0.7	268.50	0	0.00	267.00	0.7	9,226	0.01%
2023/03/06	4	262.75	0	0.00	269.50	4	9,523	0.04%
2023/03/03	2.5	269.00	1	268.00	267.00	1.5	9,807	0.02%
2023/03/02	2.2	272.86	1	270.50	270.50	1.2	10,128	0.01%
2023/03/01	0.6	263.00	0	0.00	261.00	0.6	10,406	0.01%
2023/02/24	2	261.50	0	0.00	262.00	2	10,537	0.02%
2023/02/23	10	266.55	1	267.00	266.50	9	10,644	0.08%
2023/02/22	3	268.67	0	268.50	266.00	3	10,847	0.03%
2023/02/21	5.3	278.50	0	0.00	276.00	5.3	10,908	0.05%
2023/02/20	12.3	289.19	14.1	284.79	280.00	-1.8	10,971	-0.02%
2023/02/17	0	0.00	10	276.50	275.50	-10	10,752	-0.09%
2023/02/16	6	272.92	1	273.50	276.00	5	10,823	0.05%
2023/02/15	6.4	271.30	1	271.00	271.50	5.4	11,086	0.05%
2023/02/14	3	272.83	1.5	273.22	271.00	1.5	11,150	0.01%
2023/02/13	7	287.57	5	284.40	278.00	2	11,115	0.02%
2023/02/10	8	287.56	20	286.40	290.00	-12	11,131	-0.11%
2023/02/09	6	290.70	4	285.25	284.00	2	11,049	0.02%
2023/02/08	10	288.25	11	289.59	288.00	-1	10,875	-0.01%
2023/02/07	2	271.25	1	273.00	273.00	1	10,684	0.01%
2023/02/06	6	268.83	9	269.50	265.00	-3	10,695	-0.03%
2023/02/03	2	267.96	1	263.00	263.00	1	10,683	0.01%
2023/02/02	12.1	262.63	12	264.17	264.50	0.1	10,651	0.00%
2023/02/01	1	266.00	8.2	264.95	260.50	-7.2	10,761	-0.07%
2023/01/31	7	264.21	5	261.70	269.00	2	10,777	0.02%
2023/01/30	1.1	246.95	2	246.50	250.50	-0.9	10,740	-0.01%
2023/01/17	7	243.57	6.2	243.81	244.50	0.8	10,783	0.01%
2023/01/16	6	237.50	9	238.50	241.00	-3	10,750	-0.03%
2023/01/13	1	228.00	2	229.00	232.00	-1	10,720	-0.01%
2023/01/12	6	230.75	1	230.97	226.50	5	10,813	0.05%
2023/01/11	3	237.33	2	241.00	237.00	1	10,723	0.01%
2023/01/10	5	239.30	2	238.50	238.00	3	10,760	0.03%
2023/01/09	5	245.70	3	245.50	245.00	2	10,832	0.02%
2023/01/06	6	241.33	2	241.50	241.50	4	10,935	0.04%
2023/01/05	3	243.98	0	0.00	240.00	3	11,118	0.03%
2023/01/04	3	241.67	2	244.00	240.00	1	11,199	0.01%
2023/01/03	2	244.75	1	247.50	244.50	1	11,324	0.01%
2022/12/30	8	248.06	8	247.38	245.50	0	11,476	0.00%
2022/12/29	7.2	245.89	4	245.63	243.00	3.1	11,646	0.03%
2022/12/28	4.1	264.05	13.1	263.09	257.00	-9	11,562	-0.08%
2022/12/27	9.1	258.20	4	259.00	264.50	5.1	11,544	0.04%
2022/12/26	6.1	264.60	9	263.28	258.00	-2.9	11,625	-0.02%
2022/12/23	5.2	260.02	5	259.70	259.50	0.2	11,716	0.00%
2022/12/22	8	246.31	7	255.14	262.50	1	11,692	0.01%
2022/12/21	1.2	241.00	1	243.00	239.00	0.2	11,701	0.00%
2022/12/20	3	243.15	3	243.50	236.50	0	11,919	0.00%
2022/12/19	7	243.93	0	0.00	241.50	7	12,043	0.06%
2022/12/16	4.1	247.68	4	247.50	243.00	0.1	12,263	0.00%
2022/12/15	4.1	252.88	3	252.67	247.00	1.1	12,360	0.01%
2022/12/14	11.1	255.16	11	255.00	259.00	0.1	12,351	0.00%
2022/12/13	3	258.17	2	261.75	253.50	1	12,268	0.01%
2022/12/12	1	257.49	0	0.00	257.00	1	12,371	0.01%
2022/12/09	10	264.35	2	260.75	260.00	8	12,416	0.06%
2022/12/08	3	270.16	7	268.71	267.00	-4	12,636	-0.03%
2022/12/07	10	274.25	5	275.30	275.00	5	12,518	0.04%
2022/12/06	6	291.42	4	291.50	279.00	2	12,241	0.02%
2022/12/05	3	294.50	6	293.75	297.00	-3	11,852	-0.03%
2022/12/02	8	300.00	9.3	298.86	294.50	-1.3	11,746	-0.01%
2022/12/01	11	292.18	13	291.88	291.50	-2	11,544	-0.02%
2022/11/30	2	287.50	1	286.00	286.00	1	11,421	0.01%
2022/11/29	7	289.07	2	287.00	287.00	5	11,327	0.04%
2022/11/28	9	292.06	6	291.00	295.00	3	11,112	0.03%
2022/11/25	10	291.90	4.5	291.62	281.00	5.6	10,804	0.05%
2022/11/24	7.2	289.99	12.2	289.71	290.00	-5	10,449	-0.05%
2022/11/23	4.2	277.21	10.3	276.95	289.50	-6.1	10,134	-0.06%
2022/11/22	5.3	266.30	4	270.88	263.50	1.3	9,856	0.01%
2022/11/21	16	275.87	14	274.50	272.00	2	9,850	0.02%
2022/11/18	3	273.50	12	270.21	275.00	-9	10,149	-0.09%
2022/11/17	7	259.14	5	261.20	259.00	2	10,200	0.02%
2022/11/16	2	252.50	2	254.50	256.50	0	10,018	0.00%
2022/11/15	2	248.75	2	252.00	249.50	0	9,875	0.00%
2022/11/11	7.1	258.02	2	257.75	252.50	5.1	9,777	0.05%
2022/11/10	5	247.50	5	247.30	243.00	0	9,480	0.00%
2022/11/08	2	252.75	3	252.67	243.00	-1	9,350	-0.01%
2022/11/07	3	247.33	2	249.00	246.00	1	9,252	0.01%
2022/11/04	0	0.00	0	246.50	247.50	0	9,160	0.00%
2022/11/03	1	243.49	3	244.50	246.00	-2	9,077	-0.02%
2022/11/02	5	243.00	5	243.30	242.00	0	8,948	0.00%
2022/11/01	4	239.00	5	238.70	239.50	-1	8,813	-0.01%
2022/10/31	3	229.83	4	230.50	228.00	-1	8,684	-0.01%
2022/10/28	5	227.39	2	229.25	223.50	3	8,605	0.03%
2022/10/27	4	216.75	8	221.00	232.00	-4	8,456	-0.05%
2022/10/26	3	208.33	6	210.75	211.00	-3	8,310	-0.04%
2022/10/25	5.1	214.87	7	213.71	210.50	-1.9	8,172	-0.02%
2022/10/24	12	216.58	16.1	218.95	216.00	-4.1	8,071	-0.05%
2022/10/21	1	220.96	1	220.00	215.00	0	8,033	0.00%
2022/10/20	9.1	223.56	11	221.09	227.50	-1.9	7,981	-0.02%
2022/10/19	2	232.75	1	237.53	231.50	1	7,930	0.01%
2022/10/18	5	240.30	3	238.06	235.00	2	8,021	0.02%
2022/10/17	6.1	231.11	6	233.83	239.00	0.1	7,948	0.00%
2022/10/14	3	246.00	1	249.46	243.50	2	7,828	0.03%
2022/10/13	5	249.57	3	253.00	234.50	2	7,680	0.03%
2022/10/12	2	248.75	5	250.40	252.00	-3	7,490	-0.04%
2022/10/11	6	257.25	9	255.06	244.50	-3	7,338	-0.04%
2022/10/07	16.1	262.13	15	261.67	257.00	1.1	7,142	0.02%
2022/10/06	6	256.25	5	257.00	259.50	1	6,921	0.01%
2022/10/05	5	247.80	16.3	246.17	245.50	-11.3	6,664	-0.17%
2022/10/04	7	240.14	3.1	239.28	240.00	3.9	6,523	0.06%
2022/10/03	12	239.13	7	249.71	233.50	5	6,429	0.08%
2022/09/30	4	246.38	0.1	249.40	252.50	3.9	6,262	0.06%
2022/09/29	0	0.00	8	245.19	248.50	-8	6,058	-0.13%
2022/09/28	7.1	232.51	4	234.88	226.00	3.1	6,101	0.05%
2022/09/27	8	239.94	6	240.75	242.50	2	5,982	0.03%
2022/09/26	8.1	258.74	49.2	246.70	245.50	-41.1	5,789	-0.71%
2022/09/23	5	266.20	9.1	263.99	267.00	-4.1	5,652	-0.07%
2022/09/22	6	257.33	2	258.25	259.50	4	5,536	0.07%
2022/09/21	1.1	258.14	1	255.00	256.00	0.1	5,413	0.00%
2022/09/20	3.1	259.52	5	261.10	260.00	-1.9	5,457	-0.03%
2022/09/19	5.2	261.85	1	264.00	260.50	4.2	5,550	0.08%
2022/09/16	7	271.86	4.1	271.99	271.50	2.9	5,538	0.05%
2022/09/15	7.3	289.99	18	290.42	272.50	-10.7	5,476	-0.20%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/12	0	0.00	1	290.00	291.50	-1	5,613	-0.02%
2022/09/06	0	0.00	3	263.00	268.50	-3	6,023	-0.05%
2022/09/02	0	0.00	3	290.17	290.00	-3	6,020	-0.05%
2022/08/31	0	0.00	2	297.25	296.00	-2	6,113	-0.03%
2022/08/30	4.1	281.34	0	0.00	283.50	4.1	6,091	0.07%
2022/08/29	2	287.25	1.2	284.15	284.00	0.8	6,049	0.01%
2022/08/26	6.2	276.25	1	284.01	284.00	5.1	6,011	0.09%
2022/08/25	14	250.79	9	255.04	260.00	5	5,879	0.08%
2022/08/24	4	241.61	7	237.21	242.50	-3	5,411	-0.06%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	6	180.92	4.4	180.29	182.50	1.6	5,540	0.03%
2022/08/16	1	173.00	0	0.00	172.00	1	5,474	0.02%
2022/08/15	0	0.00	2	170.50	173.50	-2	5,445	-0.04%
2022/08/11	3	170.17	0	170.50	169.50	3	5,443	0.05%
2022/08/10	1	171.00	1	170.00	169.00	0	5,476	0.00%
2022/08/09	0	171.00	0.1	170.50	170.50	-0.1	5,486	0.00%
2022/08/08	0	0.00	1	169.50	171.00	-1	5,499	-0.02%
2022/08/05	0.2	172.00	1	175.00	175.50	-0.9	5,508	-0.02%
2022/08/03	1	175.00	0	0.00	171.00	1	5,501	0.02%
2022/08/02	2	177.50	1	179.00	174.50	1	5,476	0.02%
2022/07/29	1	190.00	1	187.50	188.50	0	5,399	0.00%
2022/07/28	1.2	190.30	0	0.00	189.00	1.2	5,378	0.02%
2022/07/27	1	184.00	2	184.50	186.00	-1	5,356	-0.02%
2022/07/26	22	193.07	21.3	186.08	186.00	0.7	5,374	0.01%
2022/07/25	4	190.38	1	195.00	191.50	3	5,264	0.06%
2022/07/20	0	0.00	1	175.00	175.00	-1	5,017	-0.02%
2022/07/19	1	177.50	3	174.00	172.50	-2	5,040	-0.04%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	167.50	0	0.00	169.50	1	5,183	0.02%
2022/07/13	2.1	170.18	0	0.00	168.00	2.1	5,179	0.04%
2022/07/12	2	167.75	2	167.75	165.50	0	5,165	0.00%
2022/07/11	0	0.00	2	167.75	170.00	-2	5,144	-0.04%
2022/07/08	0	0.00	1	168.50	168.00	-1	5,123	-0.02%
2022/07/07	5	166.30	4.2	165.90	168.50	0.8	5,106	0.02%
2022/07/06	4.2	174.42	4.1	176.60	167.00	0.1	5,043	0.00%
2022/07/05	0	0.00	4	170.75	174.00	-4	4,805	-0.08%
2022/07/04	2.3	158.49	1	161.50	158.50	1.3	4,743	0.03%
2022/07/01	1.3	169.00	5	171.40	169.00	-3.7	4,661	-0.08%
2022/06/30	10.3	180.86	7	177.00	175.50	3.3	4,584	0.07%
2022/06/29	10	193.50	0	0.00	194.00	10	4,421	0.23%
2022/06/28	5	195.40	4	196.38	188.50	1	4,393	0.02%
2022/06/27	4	203.50	1.3	204.50	203.00	2.8	4,263	0.06%
2022/06/24	5	205.10	4	203.63	210.00	1	4,158	0.02%
2022/06/23	1	196.50	0	0.00	197.00	1	3,977	0.03%
2022/06/22	0	0.00	10	199.65	197.00	-10	3,908	-0.26%
2022/06/21	6	196.92	0	0.00	200.00	6	3,759	0.16%
2022/06/20	24.1	197.53	11	196.32	189.50	13.1	3,582	0.36%
2022/06/17	5	191.20	1.6	192.06	194.00	3.4	3,349	0.10%
2022/06/16	1	191.00	7	191.22	192.00	-6	3,257	-0.18%
2022/06/15	4.3	174.74	2.1	181.34	180.50	2.3	3,170	0.07%
2022/06/14	2.2	168.95	1	171.50	172.00	1.2	3,083	0.04%
2022/06/13	4.1	173.54	1	174.00	172.00	3.1	3,072	0.10%
2022/06/10	1	182.99	1	181.50	180.50	0	3,038	0.00%
2022/06/09	0	0.00	3	182.17	181.00	-3	3,000	-0.10%
2022/06/08	1	171.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2	171.75	0	0.00	171.50	2	2,923	0.07%
2022/06/06	1.1	176.00	0	0.00	175.00	1.1	2,920	0.04%
2022/06/02	1	181.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	2.1	185.49	4	183.50	183.50	-2	2,916	-0.07%
2022/05/31	0	0.00	2	189.25	189.50	-2	2,896	-0.07%
2022/05/30	4	182.50	0	0.00	184.00	4	2,518	0.16%
2022/05/27	2	182.00	1	181.50	184.00	1	2,481	0.04%
2022/05/26	0	0.00	1	183.50	181.00	-1	2,461	-0.04%
2022/05/25	1	177.00	0	0.00	177.50	1	2,439	0.04%
2022/05/24	0.1	179.50	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	0	0.00	1	181.50	180.00	-1	2,449	-0.04%
2022/05/19	1.1	177.23	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	0.1	180.00	0	0.00	181.50	0.1	2,433	0.00%
2022/05/17	3	180.00	1	179.50	180.00	2	2,431	0.08%
2022/05/13	2	188.75	0	0.00	185.00	2	2,439	0.08%
2022/05/12	1	191.00	1	186.50	187.00	0	2,418	0.00%
2022/05/11	1	187.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	183.00	1	186.00	186.00	0	2,394	0.00%
2022/05/09	0.1	191.50	0	0.00	190.00	0.1	2,385	0.00%
2022/05/03	2	204.00	4.1	203.39	200.50	-2.1	2,428	-0.08%
2022/04/27	1.2	192.54	1	194.50	196.00	0.2	2,378	0.01%
2022/04/26	2	198.50	0	196.50	196.50	2	2,361	0.08%
2022/04/25	2	205.75	2	208.50	199.00	0	2,342	0.00%
2022/04/22	17	215.59	16	213.59	207.50	1	2,314	0.04%
2022/04/21	3	214.33	2	210.00	216.50	1	2,211	0.05%
2022/04/20	2	196.50	1	196.50	197.00	1	2,144	0.05%
2022/04/15	0.1	200.00	0	0.00	198.50	0.1	2,158	0.00%
2022/04/13	1.1	200.50	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	1	200.50	1	201.00	200.50	0	2,175	0.00%
2022/04/11	1	202.00	0	0.00	201.00	1	2,163	0.05%
2022/04/08	0.1	209.00	1	207.50	207.00	-0.9	2,173	-0.04%
2022/04/06	1	206.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1	213.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2	219.25	1	218.00	214.50	1	2,174	0.05%
2022/03/30	1	236.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	1	229.00	233.50	-1	2,090	-0.05%
2022/03/25	1	227.50	2	224.00	223.00	-1	2,011	-0.05%
2022/03/24	2	226.75	0	0.00	226.00	2	2,007	0.10%
2022/03/23	2	228.98	0	0.00	227.00	2	2,052	0.10%
2022/03/22	1	229.50	1	228.00	229.50	0	2,050	0.00%
2022/03/21	0	0.00	1	236.00	226.50	-1	2,063	-0.05%
2022/03/18	3	226.00	0	0.00	228.50	3	2,096	0.14%
2022/03/17	1	215.50	2	218.50	220.50	-1	2,031	-0.05%
2022/03/10	4	217.50	2	218.50	216.00	2	2,128	0.09%
2022/03/09	2.2	214.68	0.2	218.50	212.00	2	2,133	0.09%
2022/03/08	1	221.50	1.1	215.55	214.50	-0.1	2,144	0.00%
2022/03/07	1	229.00	0	0.00	224.50	1	2,176	0.05%
2022/03/03	0	0.00	2	248.00	247.00	-2	2,353	-0.08%
2022/03/02	1	252.00	0	0.00	252.50	1	2,472	0.04%
2022/03/01	0.3	250.50	1	250.50	251.50	-0.7	2,671	-0.03%
2022/02/24	0	0.00	0.3	247.00	241.50	-0.3	2,928	-0.01%
2022/02/22	4	265.25	10	254.90	253.50	-6	3,072	-0.20%
2022/02/17	1	256.50	1	257.00	255.50	0	3,189	0.00%
2022/02/16	1.3	256.85	0	0.00	259.00	1.3	3,164	0.04%
2022/02/15	1	246.00	1	242.00	242.50	0	3,162	0.00%
2022/02/14	11	243.00	11.3	241.00	243.00	-0.3	3,164	-0.01%
2022/02/11	1	250.50	1	254.00	245.50	0	3,165	0.00%
2022/02/10	0	0.00	1	254.50	251.00	-1	3,173	-0.03%
2022/02/08	2	251.75	0.3	256.00	258.00	1.7	3,217	0.05%
2022/01/25	0.4	230.00	5	232.50	229.50	-4.6	3,372	-0.14%
2022/01/21	5	240.50	0	0.00	239.50	5	3,372	0.15%
2022/01/20	0	0.00	0	248.75	245.50	0	3,411	0.00%
2022/01/19	0	0.00	1	246.00	246.00	-1	3,432	-0.03%
2022/01/14	1	246.00	0	0.00	243.50	1	3,475	0.03%
2022/01/13	1	256.00	0.1	256.50	255.00	0.9	3,491	0.03%
2022/01/11	1	262.00	0	0.00	258.50	1	3,684	0.03%
2022/01/06	3	269.83	1	278.00	267.00	2	4,106	0.05%
2022/01/05	0	280.00	0	0.00	275.50	0	4,098	0.00%
2022/01/03	4	281.50	1	283.85	278.00	3	4,169	0.07%
2021/12/29	2	288.00	3	293.67	287.00	-1	4,166	-0.02%
2021/12/27	1	288.00	3	281.50	280.50	-2	4,155	-0.05%
2021/12/24	1	290.04	2	288.00	287.00	-1	4,150	-0.02%
2021/12/23	0	0.00	1	286.00	291.00	-1	4,139	-0.02%
2021/12/22	1	287.50	1	284.00	285.00	0	4,134	0.00%
2021/12/21	4	282.75	2	286.50	287.00	2	4,126	0.05%
2021/12/20	0	286.50	1	289.50	284.00	-1	4,100	-0.02%
2021/12/17	1	291.50	1	300.00	291.50	0	4,099	0.00%
2021/12/15	1	291.50	1	291.00	288.50	0	4,132	0.00%
2021/12/14	7.1	289.09	2	299.50	285.00	5.1	4,111	0.12%
2021/12/13	0.3	305.19	0	0.00	301.50	0.3	4,023	0.01%
2021/12/10	3	305.00	2	303.75	302.00	1	4,003	0.02%
2021/12/09	0	300.50	1	296.00	297.50	-1	3,954	-0.03%
2021/12/08	2	306.00	0	0.00	300.50	2	3,946	0.05%
2021/12/06	2.9	301.36	1	304.97	296.50	1.9	3,858	0.05%
2021/12/03	0	0.00	1	292.00	291.00	-1	3,806	-0.03%
2021/12/02	2	290.75	2.1	291.07	289.50	-0.1	3,796	0.00%
2021/12/01	2	292.25	2	294.50	289.00	0	3,773	0.00%
2021/11/30	0	0.00	1	285.88	297.50	-1	3,724	-0.03%
2021/11/29	5.1	280.04	1	280.50	275.50	4.1	3,654	0.11%
2021/11/26	1	311.46	1	305.50	306.00	0	3,511	0.00%
2021/11/25	7	320.57	11	301.91	298.00	-4	3,390	-0.12%
2021/11/24	6	317.51	6	317.08	326.50	0	3,206	0.00%
2021/11/23	6.2	305.56	3	305.67	297.00	3.2	3,159	0.10%
2021/11/22	5	297.20	7.2	298.56	299.50	-2.2	3,066	-0.07%
2021/11/19	5	281.20	8	288.44	283.00	-3	2,965	-0.10%
2021/11/18	2	281.25	12.2	276.76	282.50	-10.2	2,880	-0.35%
2021/11/17	2	255.50	1	256.50	257.00	1	2,743	0.04%
2021/11/16	1	258.00	0	0.00	252.00	1	2,732	0.04%
2021/11/15	0	0.00	2	256.25	256.00	-2	2,735	-0.07%
2021/11/12	2	256.00	14	250.00	256.50	-12	2,734	-0.44%
2021/11/10	0.1	250.02	0	0.00	250.00	0.1	2,702	0.00%
2021/11/09	2	249.50	0	0.00	254.00	2	2,700	0.07%
2021/11/08	0	0.00	5	243.50	244.50	-5	2,702	-0.19%
2021/11/05	1	247.50	1	248.00	241.00	0	2,675	0.00%
2021/11/04	3	243.83	4	243.13	243.00	-1	2,653	-0.04%
2021/11/03	3.2	251.13	1	252.00	250.00	2.2	2,616	0.08%
2021/11/02	2	269.51	3	275.00	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	0.4	263.74	262.00	-0.4	2,498	-0.02%
2021/10/29	0	0.00	0.1	270.50	262.00	-0.1	2,496	0.00%
2021/10/28	0	0.00	0.6	269.50	269.50	-0.6	2,483	-0.02%
2021/10/27	5.8	255.78	0	256.50	245.00	5.8	2,437	0.24%
2021/10/26	4	260.50	0	265.25	262.00	4	2,422	0.16%
2021/10/25	0.5	261.11	0	0.00	266.00	0.5	2,451	0.02%
2021/10/22	1	254.46	2	249.25	254.50	-1	2,448	-0.04%
2021/10/21	11.3	258.38	2	262.98	255.00	9.3	2,459	0.38%
2021/10/20	5.3	249.52	11.1	248.32	255.00	-5.8	2,418	-0.24%
2021/10/19	6	233.92	10.7	234.00	239.00	-4.7	2,374	-0.20%
2021/10/18	15.3	220.12	18	226.89	233.00	-2.7	2,220	-0.12%
2021/10/15	14.3	204.00	11	206.04	214.50	3.3	2,027	0.16%
2021/10/14	0.8	192.41	0	0.00	197.00	0.8	1,915	0.04%
2021/10/13	0	0.00	0	179.00	179.50	0	1,813	0.00%
2021/10/12	7	173.93	5	180.00	180.50	2	1,802	0.11%
2021/10/08	0	167.50	0	0.00	168.50	0	1,733	0.00%
2021/10/06	0.2	170.00	9	168.00	166.00	-8.8	1,734	-0.51%
2021/10/05	0	172.00	0	0.00	172.00	0	1,741	0.00%
2021/10/04	1.2	178.33	0	0.00	177.00	1.2	1,739	0.07%
2021/10/01	1.2	183.58	0	0.00	183.00	1.2	1,741	0.07%
2021/09/29	0.2	186.00	0	0.00	185.00	0.2	1,788	0.01%
2021/09/28	2	190.25	1	189.50	189.50	1	1,813	0.06%
2021/09/24	2	192.00	1	191.50	191.00	1	1,904	0.05%
2021/09/23	0	195.00	0	0.00	192.50	0	1,957	0.00%
2021/09/22	2	187.50	2	187.50	184.50	0	1,946	0.00%
2021/09/16	0	185.50	0	0.00	183.50	0	1,971	0.00%
2021/09/14	3	191.00	0	0.00	186.00	3	1,994	0.15%
2021/09/13	1	191.50	1	190.00	189.50	0	2,017	0.00%
2021/09/07	0	0.00	2	195.00	195.00	-2	2,076	-0.10%
2021/09/06	3	195.33	3	192.67	195.00	0	2,096	0.00%
2021/09/03	2	195.25	2	193.00	191.50	0	2,220	0.00%
2021/09/02	0	0.00	2	190.50	191.00	-2	2,325	-0.09%
2021/09/01	2	193.50	0	0.00	193.00	2	2,442	0.08%
2021/08/31	2	191.00	0	0.00	193.00	2	2,441	0.08%
2021/08/30	3	197.50	3	193.83	191.00	0	2,448	0.00%
2021/08/27	16	200.72	5	200.30	195.50	11	2,478	0.44%
2021/08/26	2	189.50	1	184.50	198.50	1	2,377	0.04%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	1	183.50	0	0.00	182.00	1	2,375	0.04%
2021/08/19	0	0.00	2	184.00	185.00	-2	2,507	-0.08%
2021/08/17	2	191.75	3	190.00	190.00	-1	2,560	-0.04%
2021/08/11	3	191.00	0	0.00	186.00	3	2,648	0.11%
2021/08/10	0	0.00	3	189.00	188.00	-3	2,732	-0.11%
2021/08/09	2.1	195.45	0	0.00	191.00	2.1	2,839	0.07%
2021/08/06	2	201.00	1	200.50	201.00	1	2,891	0.03%
2021/08/05	3	202.50	0	0.00	200.00	3	2,990	0.10%
2021/07/29	1	194.50	3	190.33	193.00	-2	3,319	-0.06%
2021/07/28	0.1	180.00	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	0	0.00	2	189.50	185.00	-2	3,317	-0.06%
2021/07/23	1	196.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2	194.75	0	0.00	195.50	2	3,532	0.06%
2021/07/21	1	199.00	1	199.50	197.00	0	3,559	0.00%
2021/07/20	2	203.00	0	0.00	201.50	2	3,588	0.06%
2021/07/16	0.1	205.50	0	0.00	204.50	0.1	3,616	0.00%
2021/07/14	0	0.00	2	199.50	203.50	-2	3,670	-0.05%
2021/07/13	1	203.50	0	0.00	203.50	1	3,681	0.03%
2021/07/08	1	210.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	0	0.00	2	209.75	209.50	-2	3,724	-0.05%
2021/07/06	4	214.50	1	216.00	211.00	3	3,739	0.08%
2021/07/05	7	222.21	0	0.00	219.00	7	3,756	0.19%
2021/07/02	2	227.75	1	225.50	225.00	1	3,753	0.03%
2021/07/01	1	233.00	9	230.39	227.50	-8	3,753	-0.21%
2021/06/30	8	225.50	2	220.75	232.00	6	3,737	0.16%
2021/06/29	2	223.25	5	219.40	219.00	-3	3,729	-0.08%
2021/06/28	1	223.00	2	220.75	221.00	-1	3,759	-0.03%
2021/06/25	0	0.00	2	212.00	211.00	-2	3,815	-0.05%
2021/06/23	8	210.88	0	0.00	207.50	8	3,996	0.20%
2021/06/22	2	206.50	1	206.50	207.00	1	4,001	0.02%
2021/06/21	1	212.00	6	219.00	212.00	-5	4,031	-0.12%
2021/06/18	1	222.00	0	0.00	221.00	1	4,037	0.02%
2021/06/17	1	219.00	2	217.75	218.00	-1	4,021	-0.02%
2021/06/11	10	230.70	2	228.50	222.50	8	4,046	0.20%
2021/06/10	1	227.50	5	227.00	232.50	-4	3,944	-0.10%
2021/06/09	3	211.00	12	213.46	211.50	-9	3,939	-0.23%
2021/06/08	3	203.33	0	0.00	203.00	3	3,827	0.08%
2021/06/07	2	205.00	2	204.00	203.00	0	3,828	0.00%
2021/06/04	5	208.20	8	209.25	206.00	-3	3,813	-0.08%
2021/06/03	1	204.50	0	0.00	204.50	1	3,764	0.03%
2021/06/02	1	204.50	2	208.75	205.00	-1	3,770	-0.03%
2021/06/01	3	203.50	1	207.00	206.50	2	3,770	0.05%
2021/05/31	1	204.00	2	203.00	204.50	-1	3,762	-0.03%
2021/05/28	5	206.40	1	207.00	207.00	4	3,764	0.11%
2021/05/27	12	212.96	3	214.33	207.00	9	3,787	0.24%
2021/05/26	4	209.88	11.1	210.24	213.00	-7.1	3,736	-0.19%
2021/05/25	1	201.50	0	0.00	202.50	1	4,135	0.02%
2021/05/24	6	204.50	4	209.00	204.00	2	4,305	0.05%
2021/05/21	1	203.00	5	204.10	205.50	-4	4,611	-0.09%
2021/05/20	0	0.00	1	205.00	199.00	-1	4,576	-0.02%
2021/05/19	4	203.50	0	0.00	201.50	4	4,638	0.09%
2021/05/18	1.1	205.63	3	205.17	208.00	-1.9	4,650	-0.04%
2021/05/17	5.1	203.79	3.1	202.77	196.00	2	4,676	0.04%
2021/05/14	1.1	224.45	1	219.00	216.50	0.1	4,659	0.00%
2021/05/13	0.2	223.50	1.1	220.67	218.00	-0.9	4,622	-0.02%
2021/05/12	18.1	236.02	19	232.00	221.50	-1	4,591	-0.02%
2021/05/11	3	234.17	4	232.88	225.50	-1	4,442	-0.02%
2021/05/10	3	236.50	0	0.00	229.50	3	4,431	0.07%
2021/05/07	0	0.00	1	235.00	235.00	-1	4,396	-0.02%
2021/05/06	5	215.00	0	0.00	214.00	5	4,359	0.11%
2021/05/04	3.2	220.76	0	0.00	220.00	3.2	4,385	0.07%
2021/05/03	5	239.20	4	242.38	232.50	1	4,357	0.02%
2021/04/29	2	234.75	1	229.50	236.00	1	4,298	0.02%
2021/04/26	2.1	214.71	0	0.00	214.00	2.1	4,207	0.05%
2021/04/23	1.1	224.55	0	0.00	218.50	1.1	4,268	0.03%
2021/04/22	3	232.67	2	233.00	227.00	1	4,327	0.02%
2021/04/21	3	236.33	1	239.00	235.50	2	4,405	0.05%
2021/04/20	1	238.50	0	0.00	234.50	1	4,460	0.02%
2021/04/19	7	238.43	2	235.50	234.50	5	4,516	0.11%
2021/04/16	3	242.00	0	0.00	241.50	3	4,537	0.07%
2021/04/15	1	243.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	243.00	3	241.50	242.00	-2	4,573	-0.04%
2021/04/13	1	254.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	6	256.67	2	254.50	254.00	4	4,570	0.09%
2021/04/09	3	254.17	1	259.00	253.00	2	4,603	0.04%
2021/04/08	0	0.00	3	254.17	252.00	-3	4,658	-0.06%
2021/04/07	2.1	259.87	2	259.00	258.00	0.1	4,685	0.00%
2021/04/06	0.2	258.95	2	258.50	259.00	-1.8	4,743	-0.04%
2021/04/01	2	270.75	3.3	268.54	267.00	-1.3	4,772	-0.03%
2021/03/31	1	269.00	0	0.00	264.50	1	4,761	0.02%
2021/03/30	4	278.19	5	278.10	273.00	-1	4,714	-0.02%
2021/03/29	1.1	270.11	2	277.50	277.00	-0.9	4,642	-0.02%
2021/03/25	1	255.50	0	0.00	250.00	1	4,553	0.02%
2021/03/24	2	257.00	1	255.00	253.50	1	4,589	0.02%
2021/03/22	0.1	247.00	0.2	252.00	246.50	-0.1	4,817	0.00%
2021/03/19	0.3	252.40	0	0.00	251.50	0.3	4,854	0.01%
2021/03/18	1	264.00	1	259.00	258.00	0	4,961	0.00%
2021/03/16	0	0.00	1	268.50	261.50	-1	5,156	-0.02%
2021/03/15	0	0.00	2	279.50	262.00	-2	5,168	-0.04%
2021/03/10	2	253.00	0	0.00	252.00	2	5,273	0.04%
2021/03/09	1.5	251.88	0	0.00	252.00	1.5	5,325	0.03%
2021/03/08	0.2	258.33	0	0.00	250.00	0.2	5,368	0.00%
2021/03/04	0.7	252.57	1	255.50	251.00	-0.3	5,745	-0.01%
2021/03/03	3	253.33	2	253.00	255.50	1	5,817	0.02%
2021/03/02	0	0.00	1.2	246.33	245.00	-1.2	5,826	-0.02%
2021/02/26	2.2	270.86	2	264.50	260.50	0.2	5,814	0.00%
2021/02/25	21.2	300.39	14	292.68	270.00	7.2	5,776	0.12%
2021/02/24	3	276.50	5	277.40	288.00	-2	5,346	-0.04%
2021/02/23	6.1	266.00	6	268.26	262.00	0	5,197	0.00%
2021/02/22	0	0.00	0.2	254.00	254.00	-0.2	4,954	0.00%
2021/02/19	2	222.25	2.2	225.76	231.00	-0.2	5,022	0.00%
2021/02/18	1	208.00	1	212.00	210.00	0	5,008	0.00%
2021/02/17	1	226.00	1	216.50	208.00	0	5,015	0.00%
2021/02/05	2	203.00	2	212.00	220.00	0	4,968	0.00%
2021/02/04	0	0.00	0.3	199.50	200.00	-0.3	4,978	-0.01%
2021/02/02	1	188.00	1.3	188.85	198.00	-0.3	5,037	-0.01%
2021/02/01	0	0.00	3	182.67	184.50	-3	5,057	-0.06%
2021/01/29	0.5	187.10	0	0.00	184.50	0.5	5,043	0.01%
2021/01/28	1	196.50	1	192.50	192.50	0	5,091	0.00%
2021/01/27	0.2	195.00	0	0.00	195.00	0.2	5,163	0.00%
2021/01/26	1.1	195.14	1	197.00	195.00	0.1	5,186	0.00%
2021/01/22	1	213.50	1	211.00	207.00	0	5,215	0.00%
2021/01/20	2	208.50	3	207.00	207.00	-1	5,496	-0.02%
2021/01/19	1	209.94	1	207.50	206.00	0	5,514	0.00%
2021/01/18	6	208.83	1	206.50	210.00	5	5,560	0.09%
2021/01/15	2	201.50	6	197.17	199.00	-4	5,503	-0.07%
2021/01/14	2	198.00	3	195.00	189.00	-1	5,417	-0.02%
2021/01/13	1.1	212.95	4	209.38	202.00	-2.9	5,323	-0.05%
2021/01/11	1.2	213.67	0	0.00	212.50	1.2	5,204	0.02%
2021/01/07	5	230.00	0	226.77	225.00	5	5,228	0.10%
2021/01/06	1	227.00	0	0.00	225.50	1	5,209	0.02%
2021/01/04	5	234.40	5	239.40	229.00	0	5,227	0.00%
2020/12/31	3	251.33	2	252.75	241.00	1	5,212	0.02%
2020/12/30	3	244.83	0	0.00	246.50	3	5,118	0.06%
2020/12/29	1	254.00	0	0.00	242.00	1	5,073	0.02%
2020/12/28	3	243.01	2	240.00	244.50	1	5,001	0.02%
2020/12/25	1	231.00	0	0.00	231.00	1	4,950	0.02%
2020/12/24	0	0.00	1	227.00	226.00	-1	4,948	-0.02%
2020/12/22	1	244.00	1	238.00	237.00	0	4,986	0.00%
2020/12/21	1	233.00	0	234.50	233.50	1	4,990	0.02%
2020/12/18	1	243.50	2	244.75	238.50	-1	4,982	-0.02%
2020/12/17	12	254.92	13	250.31	240.50	-1	5,021	-0.02%
2020/12/16	0	0.00	4	232.38	248.50	-4	4,909	-0.08%
2020/12/15	2	231.50	1	229.00	226.00	1	5,047	0.02%
2020/12/14	5	247.70	3	248.33	238.50	2	5,032	0.04%
2020/12/11	3	226.33	7.5	225.44	237.50	-4.5	4,937	-0.09%
2020/12/10	5.1	225.54	8	223.00	216.00	-2.9	4,882	-0.06%
2020/12/09	1	236.00	2	236.50	234.50	-1	4,796	-0.02%
2020/12/08	2.2	238.86	5	243.10	236.00	-2.8	4,776	-0.06%
2020/12/07	0	0.00	0.1	262.50	255.50	-0.1	4,665	0.00%
2020/12/04	2	263.00	1.1	265.10	266.00	0.9	4,665	0.02%
2020/12/03	1	264.50	0	0.00	260.00	1	4,726	0.02%
2020/12/02	1	268.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	0	276.00	1	278.99	274.00	-1	4,747	-0.02%
2020/11/30	3	291.50	2	290.00	286.00	1	4,774	0.02%
2020/11/27	1	287.00	1	288.00	292.00	0	4,452	0.00%
2020/11/26	0	0.00	1	276.00	282.00	-1	4,425	-0.02%
2020/11/25	0	0.00	3	278.99	276.00	-3	4,446	-0.07%
2020/11/24	3	275.83	7	277.14	274.50	-4	4,451	-0.09%
2020/11/23	0	277.00	0	0.00	277.50	0	4,506	0.00%
2020/11/20	6	276.17	3	275.33	274.00	3	4,575	0.07%
2020/11/19	4	291.13	7	285.00	280.50	-3	4,582	-0.07%
2020/11/18	4	284.25	3	285.50	287.00	1	4,550	0.02%
2020/11/17	4	277.75	5	273.50	277.00	-1	4,617	-0.02%
2020/11/16	2.1	261.17	4	266.13	265.00	-1.9	4,598	-0.04%
2020/11/13	2	266.75	3	268.50	268.50	-1	4,623	-0.02%
2020/11/12	4	264.88	5	265.60	264.50	-1	4,625	-0.02%
2020/11/11	2	276.50	1	279.00	279.00	1	4,559	0.02%
2020/11/10	3	273.33	1.2	272.67	272.00	1.8	4,573	0.04%
2020/11/09	2	288.25	0	0.00	285.00	2	4,571	0.04%
2020/11/05	2.1	296.83	2.1	292.70	292.00	0	4,673	0.00%
2020/11/04	1	273.00	1	283.00	290.00	0	4,689	0.00%
2020/11/03	1	286.00	8	285.56	280.50	-7	4,660	-0.15%
2020/11/02	3	292.50	8	292.00	288.00	-5	4,729	-0.11%
2020/10/30	4	293.76	1	293.00	293.00	3	4,734	0.06%
2020/10/29	2	299.00	0	0.00	298.00	2	4,709	0.04%
2020/10/28	12	327.53	7	316.07	297.00	5	4,687	0.11%
2020/10/27	3	320.33	4	321.38	324.50	-1	4,428	-0.02%
2020/10/26	5	326.93	4.6	331.00	320.00	0.4	4,371	0.01%
2020/10/23	0	0.00	0.1	344.00	343.00	-0.1	4,393	0.00%
2020/10/22	1	345.00	0.2	344.50	343.00	0.8	4,372	0.02%
2020/10/20	2	350.50	0	0.00	351.00	2	4,380	0.05%
2020/10/19	1	349.00	5	347.60	345.00	-4	4,444	-0.09%
2020/10/16	1.1	346.73	4	342.25	344.00	-2.9	4,431	-0.07%
2020/10/15	3	341.33	0	0.00	338.00	3	4,524	0.07%
2020/10/13	0	0.00	2	347.00	350.50	-2	4,548	-0.04%
2020/10/12	2	352.25	0	0.00	349.00	2	4,651	0.04%
2020/10/08	1	350.00	4	345.25	349.50	-3	4,628	-0.06%
2020/10/07	0	0.00	1	340.00	338.50	-1	4,573	-0.02%
2020/10/05	0	0.00	1	345.00	344.00	-1	4,614	-0.02%
2020/09/30	2	338.00	2	342.00	342.00	0	4,623	0.00%
2020/09/29	2	333.75	8	335.38	331.00	-6	4,614	-0.13%
2020/09/28	3	355.00	4	356.25	343.50	-1	4,689	-0.02%
2020/09/25	3	349.33	2	352.00	357.00	1	4,718	0.02%
2020/09/24	3	352.33	6	335.42	345.50	-3	4,785	-0.06%
2020/09/23	2	338.25	2	338.00	336.00	0	4,796	0.00%
2020/09/22	4	338.63	17	332.59	333.00	-13	4,843	-0.27%
2020/09/21	7	365.86	5	365.00	359.50	2	4,758	0.04%
2020/09/18	7	352.86	8	356.69	367.00	-1	4,698	-0.02%
2020/09/17	1	332.00	3	330.00	334.50	-2	4,477	-0.04%
2020/09/16	1.1	328.59	9	329.11	324.50	-7.9	4,464	-0.18%
2020/09/15	6	325.67	2	328.50	328.50	4	4,437	0.09%
2020/09/14	2	309.25	3	310.67	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	2	304.25	306.00	-2	4,440	-0.05%
2020/09/10	4	305.75	4	302.75	301.50	0	4,397	0.00%
2020/09/09	4	307.75	11	300.73	302.00	-7	4,361	-0.16%
2020/09/08	12	291.33	7	292.29	309.50	5	4,352	0.11%
2020/09/07	3	290.17	4	294.50	283.50	-1	4,376	-0.02%
2020/09/04	4	299.75	2	303.75	300.00	2	4,377	0.05%
2020/09/03	5.5	307.73	5	310.80	306.00	0.5	4,422	0.01%
2020/09/02	0	0.00	2	334.00	329.50	-2	4,374	-0.05%
2020/09/01	6	332.92	1	334.00	330.00	5	4,360	0.11%
2020/08/31	4	332.38	2	334.25	339.50	2	4,326	0.05%
2020/08/28	2	328.00	13	320.62	322.00	-11	4,298	-0.26%
2020/08/27	8	329.94	2	320.50	320.50	6	4,276	0.14%
2020/08/26	10	325.80	6	325.08	330.00	4	4,227	0.09%
2020/08/25	2	299.00	2	298.75	303.00	0	4,205	0.00%
2020/08/24	3	300.50	18	298.58	299.00	-15	4,188	-0.36%
2020/08/21	7	291.57	12	291.88	293.50	-5	4,166	-0.12%
2020/08/20	3	333.00	2	311.75	303.00	1	4,068	0.02%
2020/08/19	6.1	321.59	3	326.50	336.50	3.1	4,045	0.08%
2020/08/18	3	296.00	6	299.92	306.50	-3	4,028	-0.07%
2020/08/17	2	276.50	2	278.50	280.00	0	3,992	0.00%
2020/08/14	8	277.44	4	279.00	275.00	4	4,238	0.09%
2020/08/13	14	272.79	6	269.83	269.50	8	4,159	0.19%
2020/08/12	16	272.09	6.2	273.26	278.50	9.8	4,053	0.24%
2020/08/11	4	250.88	14	250.07	253.50	-10	3,946	-0.25%
2020/08/10	7	237.93	10	238.10	246.50	-3	3,898	-0.08%
2020/08/07	13	224.73	4	228.25	224.50	9	3,870	0.23%
2020/08/06	14	230.68	7	230.50	221.00	7	3,827	0.18%
2020/08/05	6	226.50	0	0.00	226.50	6	3,743	0.16%
2020/08/04	0	0.00	1	213.50	213.50	-1	3,744	-0.03%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	11	154.86	18	165.19	153.50	-7	3,833	-0.18%
2020/07/28	1	170.50	3	170.50	170.50	-2	3,750	-0.05%
2020/07/27	1	189.00	6	208.17	189.00	-5	3,731	-0.13%
2020/07/24	4	214.75	0	0.00	210.00	4	3,743	0.11%
2020/07/23	4	207.50	22.2	211.50	224.50	-18.2	3,790	-0.48%
2020/07/22	0	0.00	0.3	213.50	213.50	-0.3	3,843	-0.01%
2020/07/21	10	200.55	4	199.88	194.50	6	3,912	0.15%
2020/07/20	3	216.00	0	0.00	216.00	3	3,895	0.08%
2020/07/17	1	240.50	2	247.75	240.00	-1	4,122	-0.02%
2020/07/16	12	275.38	5	270.50	266.50	7	4,085	0.17%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/14	0	0.00	0.1	328.50	328.50	-0.1	3,918	0.00%
2020/07/13	1.1	364.50	1	364.50	364.50	0.1	3,934	0.00%
2020/07/10	16	412.50	6	405.00	405.00	10	3,946	0.25%
2020/07/09	1.1	474.36	1	476.50	450.00	0.1	3,890	0.00%
2020/07/08	2	405.50	0	0.00	433.50	2	3,868	0.05%
2020/07/07	4.1	393.28	4	383.63	394.50	0.1	3,871	0.00%
2020/07/06	3	348.67	4.2	351.18	359.00	-1.2	3,749	-0.03%
2020/07/03	6	315.83	3	313.67	326.50	3	3,679	0.08%
2020/07/02	4	287.63	2	288.00	297.00	2	3,538	0.06%
2020/07/01	6	267.01	2.2	267.71	270.00	3.8	3,447	0.11%
2020/06/30	0	0.00	1	241.50	249.00	-1	3,353	-0.03%
2020/06/29	2	241.50	0	0.00	241.50	2	3,333	0.06%
2020/06/24	1	230.00	2	230.00	228.00	-1	3,300	-0.03%
2020/06/23	1	247.00	3	256.50	240.00	-2	3,276	-0.06%
2020/06/22	1.2	267.33	0	0.00	260.00	1.2	3,249	0.04%
2020/06/19	5	246.40	7	228.36	251.00	-2	3,215	-0.06%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	0	0.00	5	172.50	172.50	-5	3,126	-0.16%
2020/06/11	6	219.33	2	212.50	191.50	4	3,080	0.13%
2020/06/10	2	207.00	7.2	212.08	212.50	-5.2	2,963	-0.17%
2020/06/09	3.4	188.15	2	193.50	193.50	1.4	2,913	0.05%
2020/06/08	1	170.00	36	173.00	176.00	-35	2,801	-1.25%
2020/06/05	0	0.00	1	157.00	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	0.5	150.50	150.50	-0.5	2,754	-0.02%
2020/06/03	3	149.00	1	153.00	152.50	2	2,737	0.07%
2020/06/02	0	0.00	14	137.29	144.00	-14	2,706	-0.52%
2020/06/01	21	134.48	29	137.83	138.50	-8	2,681	-0.30%
2020/05/29	3	140.00	2	147.00	139.50	1	2,654	0.04%
2020/05/28	0	0.00	15	127.00	134.00	-15	2,596	-0.58%
2020/05/27	1	123.50	31	125.63	126.00	-30	2,615	-1.15%
2020/05/26	0	0.00	1.7	124.79	123.50	-1.7	2,638	-0.06%
2020/05/22	1	125.50	10	116.05	125.00	-9	2,545	-0.35%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	12	123.88	13	125.92	127.00	-1	2,458	-0.04%
2020/05/13	5	75.16	0	0.00	79.20	5	2,079	0.24%
2020/05/11	1	71.30	11	70.71	73.00	-10	1,979	-0.51%
2020/05/06	6	70.67	0	0.00	68.00	6	1,838	0.33%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	2.1	60.83	61.60	-2.1	1,715	-0.12%
2020/04/28	0	0.00	1	51.60	51.60	-1	1,625	-0.06%
2020/04/27	0	0.00	5	55.70	55.80	-5	1,583	-0.32%
2020/04/24	12	53.29	4	53.43	55.10	8	1,505	0.53%
2020/04/23	2	50.85	4	48.23	51.70	-2	1,350	-0.15%
2020/04/22	31	46.04	8	46.59	47.00	23	1,252	1.84%
2020/04/21	4	46.08	1.1	46.10	46.10	2.9	1,106	0.26%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/14	0	0.00	1	31.85	31.55	-1	795	-0.13%
2020/04/07	0	0.00	5	27.15	27.60	-5	732	-0.68%
2020/03/17	0	0.00	3	23.63	23.80	-3	745	-0.40%
2020/03/16	2	26.00	0	0.00	25.40	2	725	0.28%
2020/03/13	5	25.70	0	0.00	26.50	5	718	0.70%
2020/03/10	0	0.00	6	29.70	30.15	-6	715	-0.84%
2020/03/03	6	30.93	0	0.00	30.60	6	687	0.87%
2020/02/26	0	0.00	11	33.10	33.10	-11	607	-1.81%
2020/02/07	2	27.40	0	0.00	27.35	2	547	0.37%
2020/02/05	5	28.30	0	0.00	27.80	5	544	0.92%
2020/02/04	1	26.50	0	0.00	27.00	1	538	0.19%
2020/02/03	1	26.60	0	0.00	26.45	1	536	0.19%
2020/01/20	1	29.15	0	0.00	29.15	1	539	0.19%
2020/01/16	1	29.35	0	0.00	29.40	1	532	0.19%
2020/01/08	2	29.50	0	0.00	29.40	2	520	0.38%
2019/12/31	2	29.30	0	0.00	29.40	2	478	0.42%
2019/12/30	3	29.50	7	29.50	29.80	-4	481	-0.83%
2019/12/27	7	31.53	0	0.00	31.70	7	453	1.54%
2019/12/25	0	0.00	1	29.70	30.00	-1	406	-0.25%
2019/12/23	1	29.50	0	0.00	29.40	1	402	0.25%
2019/12/11	0	0.00	1	29.15	29.10	-1	389	-0.26%
2019/12/05	0	0.00	4	30.89	30.80	-4	375	-1.06%
2019/11/21	0	0.00	1	30.35	29.50	-1	345	-0.29%
2019/11/20	2	28.70	6	28.34	29.35	-4	324	-1.23%
2019/11/12	0.1	26.50	0	0.00	26.65	0.1	328	0.03%
2019/10/04	5	27.65	0	0.00	27.90	5	354	1.41%
2019/09/06	0	0.00	1	29.55	29.70	-1	334	-0.30%
2019/08/12	0	0.00	1	29.05	29.10	-1	226	-0.44%
2019/07/31	0	0.00	3	28.65	28.70	-3	217	-1.38%
2019/07/05	0	0.00	10	28.45	28.65	-10	209	-4.78%
2019/07/03	5	28.00	0	0.00	28.15	5	215	2.33%
2019/07/01	5	28.20	0	0.00	27.90	5	212	2.35%
2019/06/24	7	28.30	0	0.00	28.20	7	220	3.17%
2019/06/20	13	28.60	0	0.00	28.65	13	224	5.79%
2019/06/14	0	0.00	5	27.85	28.65	-5	230	-2.17%
2019/06/03	0	0.00	10.9	27.23	27.65	-10.9	355	-3.07%
2019/05/23	1	27.10	0	0.00	26.95	1	407	0.25%
2019/05/10	5	27.00	0	0.00	27.20	5	555	0.90%
2019/04/08	0	0.00	5	29.25	29.25	-5	561	-0.89%
2019/04/02	0	0.00	1	29.40	28.95	-1	562	-0.18%
2019/04/01	0	0.00	6	29.40	28.95	-6	560	-1.07%
2019/03/28	0	0.00	4	29.81	29.50	-4	558	-0.72%
2019/03/21	1	29.75	0	0.00	29.70	1	556	0.18%
2019/03/11	2	32.00	0	0.00	32.00	2	507	0.39%
2019/03/08	5	33.32	1	33.20	33.10	4	504	0.79%
2019/02/19	1	32.35	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	1	32.45	32.70	-1	387	-0.26%
2019/02/15	2	29.90	2	30.00	29.75	0	322	0.00%
2019/02/11	2	28.35	2	28.30	28.35	0	295	0.00%
2019/01/24	0	0.00	5	27.90	27.65	-5	315	-1.59%
2019/01/03	10	27.30	0	0.00	27.20	10	423	2.36%
2018/12/28	0	0.00	5	26.16	26.15	-5	545	-0.92%
2018/12/20	0	0.00	1	26.60	26.70	-1	596	-0.17%
2018/12/11	1	26.75	0	0.00	26.70	1	631	0.16%
2018/12/07	0	0.00	1	27.10	27.00	-1	681	-0.15%
2018/12/06	0	0.00	1	26.85	26.85	-1	709	-0.14%
2018/12/03	0	0.00	2	28.45	28.30	-2	779	-0.26%
2018/11/23	0	0.00	1	28.30	27.70	-1	756	-0.13%
2018/11/22	0	0.00	7	27.20	27.60	-7	748	-0.93%
2018/11/20	0	0.00	20	27.00	26.95	-20	744	-2.69%
2018/11/15	0	0.00	1	27.00	26.80	-1	745	-0.13%
2018/11/07	0	0.00	10	28.70	28.30	-10	744	-1.34%
2018/11/06	15	28.85	0	0.00	28.60	15	749	2.00%
2018/10/31	6	27.18	0	0.00	26.60	6	736	0.81%
2018/10/29	0	0.00	6	27.20	26.90	-6	740	-0.81%
2018/10/26	0	0.00	1	28.10	27.80	-1	735	-0.14%
2018/10/22	0	0.00	11	30.11	29.35	-11	708	-1.55%
2018/10/18	0	0.00	10	29.11	28.70	-10	687	-1.45%
2018/10/17	0	0.00	1	27.40	28.25	-1	671	-0.15%
2018/10/12	2	26.20	6	26.08	26.05	-4	655	-0.61%
2018/10/11	7	26.20	0	0.00	26.20	7	652	1.07%
2018/10/09	13	30.55	0	0.00	29.10	13	630	2.06%
2018/10/08	20	30.38	3.2	31.90	31.90	16.8	578	2.91%
2018/10/05	1	28.50	0	0.00	29.00	1	511	0.20%
2018/10/01	0	0.00	4	28.65	28.60	-4	522	-0.77%
2018/09/20	0.4	27.70	0	0.00	27.70	0.4	533	0.08%
2018/09/19	0	0.00	1	28.30	27.80	-1	541	-0.18%
2018/09/13	17	30.18	0	0.00	29.20	17	531	3.20%
2018/09/12	5	28.20	3	27.30	29.20	2	495	0.40%
2018/09/07	1	27.60	0	0.00	28.95	1	447	0.22%
2018/09/06	0	0.00	15	26.33	26.40	-15	412	-3.64%
2018/09/05	0	0.00	2	25.30	25.30	-2	412	-0.48%
2018/09/03	0	0.00	4	25.75	25.60	-4	453	-0.88%
2018/08/20	3	25.40	0	0.00	25.40	3	671	0.45%
2018/08/09	0	0.00	6	28.50	28.55	-6	784	-0.77%
2018/08/06	1	29.50	0	0.00	29.50	1	899	0.11%
2018/08/01	3	29.00	0	0.00	29.00	3	1,061	0.28%
2018/07/23	0	0.00	2	29.00	28.80	-2	1,802	-0.11%
2018/07/18	0	0.00	0	30.00	30.05	0	1,863	0.00%
2018/07/13	4	31.81	0	0.00	31.70	4	1,924	0.21%
2018/07/11	3	31.75	6	33.90	31.65	-3	1,944	-0.15%
2018/07/09	4	28.64	0	0.00	29.05	4	1,979	0.20%
2018/07/06	1	27.90	0	0.00	27.90	1	2,023	0.05%
2018/07/05	5	27.94	0	0.00	27.90	5	2,052	0.24%
2018/07/04	1	29.40	0	0.00	29.10	1	2,132	0.05%
2018/06/28	0	0.00	1	31.00	30.40	-1	2,217	-0.05%
2018/06/19	0	0.00	3	33.07	32.75	-3	2,299	-0.13%
2018/06/15	2	32.80	0	0.00	33.20	2	2,318	0.09%
2018/06/14	1	32.90	0	0.00	32.85	1	2,338	0.04%
2018/06/12	5	34.70	0	0.00	33.95	5	2,404	0.21%
2018/06/11	3	33.97	0	0.00	34.70	3	2,475	0.12%
2018/06/07	5	34.10	0	0.00	33.85	5	2,502	0.20%
2018/06/06	1	35.00	0	0.00	34.45	1	2,494	0.04%
2018/06/05	1	35.20	0	0.00	35.45	1	2,487	0.04%
2018/06/04	2	36.05	2	36.10	35.90	0	2,490	0.00%
2018/06/01	3	36.42	0	0.00	36.50	3	2,497	0.12%
2018/05/31	3	36.25	0	0.00	36.25	3	2,534	0.12%
2018/05/30	5	35.00	0	0.00	34.60	5	2,564	0.19%
2018/05/29	2	35.75	2	37.80	35.75	0	2,547	0.00%
2018/05/28	2	36.45	1	37.00	36.45	1	2,557	0.04%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	1	37.60	0	0.00	37.60	1	2,532	0.04%
2018/05/23	0	0.00	2	38.20	38.00	-2	2,517	-0.08%
2018/05/22	2	37.75	0	0.00	37.75	2	2,501	0.08%
2018/05/14	40	37.12	7	38.14	39.00	33	2,370	1.39%
2018/05/11	2	36.20	1	37.00	36.05	1	2,323	0.04%
2018/05/10	6	37.60	8	37.00	37.90	-2	2,277	-0.09%
2018/05/09	0	0.00	5	37.60	37.60	-5	2,226	-0.22%
2018/05/08	6	40.20	0	0.00	39.65	6	2,153	0.28%
2018/05/07	1	40.60	11.2	40.23	40.70	-10.2	2,087	-0.49%
2018/05/04	10	37.22	10	40.41	40.40	0	1,959	0.00%
2018/05/03	15	39.08	14	39.15	39.60	1	1,774	0.06%
2018/05/02	0	0.00	4	36.00	36.00	-4	1,491	-0.27%
2018/04/30	0	0.00	49	32.75	32.75	-49	1,461	-3.35%
2018/04/25	8	30.85	20	31.40	31.50	-12	1,391	-0.86%
2018/04/24	7	30.67	1	30.15	30.00	6	1,372	0.44%
2018/04/23	1	32.00	41	31.93	31.90	-40	1,352	-2.96%
2018/04/20	1	31.00	0	0.00	31.70	1	1,337	0.07%
2018/04/19	3	31.57	41	30.85	31.20	-38	1,325	-2.87%
2018/04/18	4	29.63	0	0.00	29.45	4	1,300	0.31%
2018/04/17	5	30.60	3	31.30	29.85	2	1,287	0.16%
2018/04/16	1	31.00	0	0.00	30.60	1	1,273	0.08%
2018/04/13	0	0.00	12	32.63	31.80	-12	1,253	-0.96%
2018/04/12	2	32.68	0	0.00	32.30	2	1,235	0.16%
2018/04/11	0	0.00	1	30.80	31.85	-1	1,180	-0.08%
2018/04/10	3	31.00	3	31.65	30.80	0	1,142	0.00%
2018/04/09	11	29.70	71	29.86	30.05	-60	1,055	-5.68%
2018/04/03	0	0.00	10	27.40	27.35	-10	982	-1.02%
2018/04/02	0	0.00	10	27.80	27.00	-10	971	-1.03%
2018/03/31	0	0.00	16	27.28	27.30	-16	962	-1.66%
2018/03/30	0	0.00	13	27.34	27.20	-13	956	-1.36%
2018/03/29	1	27.60	0	0.00	27.50	1	947	0.11%
2018/03/27	1	27.80	0	0.00	27.70	1	936	0.11%
2018/03/26	0	0.00	61	28.56	28.35	-61	921	-6.62%
2018/03/22	0	0.00	10	27.85	26.80	-10	865	-1.15%
2018/03/19	3	28.22	2	28.40	28.10	1	796	0.13%
2018/03/16	4	26.30	77	26.64	27.30	-73	748	-9.75%
2018/03/15	40	27.92	0	0.00	27.30	40	717	5.57%
2018/03/14	230	26.33	1	26.45	26.45	229	634	36.07%	大買/鉅額交易
2018/03/12	0	0.00	1	24.10	24.20	-1	578	-0.17%
2018/03/09	0	0.00	4	24.08	23.80	-4	570	-0.70%
2018/03/08	1	24.60	0	0.00	24.60	1	556	0.18%
2018/03/07	1	24.90	0	0.00	24.90	1	543	0.18%
2018/03/06	56	24.64	1	26.35	25.15	55	517	10.62%
2018/03/05	54	25.15	2	25.15	25.15	52	458	11.33%
2018/03/02	3	22.95	0	0.00	22.90	3	394	0.76%
2018/03/01	1	23.05	0	0.00	23.40	1	384	0.26%
2018/02/09	0	0.00	5	19.38	19.65	-5	341	-1.46%
2018/01/30	0	0.00	2	21.20	20.90	-2	334	-0.60%
2018/01/16	7	22.75	0	0.00	22.75	7	340	2.06%
2018/01/15	1	21.80	0	0.00	22.75	1	335	0.30%
2018/01/11	1	21.85	0	0.00	21.65	1	325	0.31%