合一 (4743)-永豐金-鳳山券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/23	5	158.60	8	159.50	155.00	-3	2,298	-0.13%
2024/05/22	2	155.75	0	0.00	154.00	2	2,250	0.09%
2024/05/21	0	158.00	0	0.00	156.50	0	2,241	0.00%
2024/05/20	0	0.00	3.1	161.98	160.50	-3.1	2,243	-0.14%
2024/05/17	1.2	160.83	0	0.00	159.00	1.2	2,218	0.05%
2024/05/16	8	160.88	2.1	162.75	163.50	5.9	2,174	0.27%
2024/05/14	0	0.00	10	150.50	152.50	-10	2,127	-0.47%
2024/05/09	0	153.75	0	0.00	152.50	0	2,118	0.00%
2024/05/08	7	154.43	9	155.33	157.00	-2	2,123	-0.09%
2024/05/07	3	156.67	10	157.00	156.00	-7	2,124	-0.33%
2024/05/06	0.3	159.98	0	0.00	159.50	0.3	2,118	0.01%
2024/05/03	1	158.50	0.1	160.50	158.00	0.9	2,117	0.04%
2024/04/30	1	157.50	2	158.50	158.50	-1	2,127	-0.05%
2024/04/29	1	158.00	1	157.00	159.00	0	2,132	0.00%
2024/04/25	1	152.00	10	152.50	152.50	-9	2,172	-0.42%
2024/04/24	3	153.83	0	0.00	153.50	3	2,194	0.14%
2024/04/23	1.1	154.00	1	153.00	155.00	0.1	2,234	0.00%
2024/04/22	7	149.07	0	0.00	149.00	7	2,232	0.31%
2024/04/19	0.2	149.33	0	0.00	145.50	0.2	2,196	0.01%
2024/04/18	2	159.50	0	0.00	157.00	2	2,122	0.09%
2024/04/16	1.1	162.27	19	159.11	159.00	-17.9	2,084	-0.86%
2024/04/15	1	166.50	0	0.00	166.00	1	2,027	0.05%
2024/04/12	2	173.75	2	172.00	172.00	0	1,995	0.00%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/08	4	172.50	1	176.50	174.00	3	2,046	0.15%
2024/04/02	0	0.00	2	172.50	172.50	-2	2,041	-0.10%
2024/04/01	9.6	176.74	0	0.00	172.50	9.6	2,083	0.46%
2024/03/29	0	0.00	1	174.50	175.50	-1	2,047	-0.05%
2024/03/28	0.2	174.00	0	0.00	174.00	0.2	2,049	0.01%
2024/03/27	3	175.00	10	175.50	174.00	-7	2,041	-0.34%
2024/03/26	0	0.00	2	175.00	171.00	-2	2,022	-0.10%
2024/03/25	0	0.00	3	174.67	173.00	-3	2,009	-0.15%
2024/03/22	5	174.50	1	175.50	172.50	4	2,007	0.20%
2024/03/21	0	0.00	3.1	169.52	172.50	-3.1	2,006	-0.15%
2024/03/20	6	167.58	2	168.25	167.00	4	2,021	0.20%
2024/03/19	3.1	165.98	1	167.00	165.00	2.1	2,029	0.10%
2024/03/18	2	165.00	0.1	167.00	165.00	1.9	2,039	0.09%
2024/03/15	1.1	168.52	1	168.50	168.00	0.1	2,045	0.00%
2024/03/14	0	170.00	0	170.00	168.00	0	2,049	0.00%
2024/03/13	0	168.50	1	167.00	167.00	-1	2,040	-0.05%
2024/03/12	7	172.29	2	172.00	171.00	5	2,034	0.25%
2024/03/11	1	172.50	1	173.50	170.50	0	2,075	0.00%
2024/03/08	10.1	174.63	8	177.06	171.00	2.1	2,127	0.10%
2024/03/07	24	177.92	20.1	179.68	184.00	3.9	2,013	0.19%
2024/03/06	0.1	168.75	0	0.00	167.50	0.1	1,906	0.00%
2024/03/05	0	170.07	0	0.00	168.50	0	1,922	0.00%
2024/03/04	8	170.81	1	171.02	171.00	7	1,918	0.36%
2024/03/01	0	175.19	2	173.75	174.00	-2	1,908	-0.10%
2024/02/29	0	176.55	0	0.00	176.50	0	1,955	0.00%
2024/02/27	0	181.00	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0	0.00	6	180.58	181.00	-6	1,996	-0.30%
2024/02/22	0	0.00	1	176.00	175.50	-1	2,078	-0.05%
2024/02/21	4	178.88	0	0.00	177.00	4	2,111	0.19%
2024/02/20	0	0.00	1	178.00	178.00	-1	2,187	-0.05%
2024/02/16	0.3	173.01	0	0.00	177.00	0.3	2,342	0.01%
2024/02/15	1	173.00	1	171.50	173.00	0	2,486	0.00%
2024/02/02	2.2	175.00	2.1	175.24	174.00	0.1	3,394	0.00%
2024/01/31	1	172.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	7	173.07	1	172.50	172.50	6	4,184	0.14%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/25	6	173.58	0	0.00	174.00	6	4,249	0.14%
2024/01/24	6	177.00	0	0.00	176.50	6	4,272	0.14%
2024/01/23	2	179.00	0	0.00	179.50	2	4,318	0.05%
2024/01/22	1	179.50	2	179.25	179.50	-1	4,396	-0.02%
2024/01/18	1	172.50	2.1	172.67	172.50	-1.1	4,585	-0.02%
2024/01/16	4	180.13	3	178.00	177.50	1	4,672	0.02%
2024/01/11	1	181.50	1	184.00	184.00	0	4,915	0.00%
2024/01/09	2	182.00	0.1	182.50	182.00	1.9	4,919	0.04%
2024/01/05	2	183.75	2	184.50	184.50	0	4,950	0.00%
2024/01/04	9.1	183.08	6.3	185.92	183.00	2.8	4,935	0.06%
2024/01/03	0	0.00	1	192.00	192.00	-1	4,867	-0.02%
2023/12/28	3.2	194.39	0	0.00	192.50	3.2	4,892	0.07%
2023/12/27	9.1	201.15	9	198.89	196.50	0.1	4,874	0.00%
2023/12/26	0	0.00	1	196.00	197.00	-1	4,828	-0.02%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	0.1	193.50	194.50	-0.1	4,819	0.00%
2023/12/21	3.1	192.94	1	191.50	192.50	2.1	4,830	0.04%
2023/12/20	0	0.00	3	192.17	191.50	-3	4,828	-0.06%
2023/12/19	5	191.50	0.1	191.50	191.50	5	4,825	0.10%
2023/12/15	0.1	196.00	4	195.13	196.50	-4	4,818	-0.08%
2023/12/14	0	0.00	1	193.50	193.00	-1	4,797	-0.02%
2023/12/13	0	192.50	2	194.00	191.00	-2	4,784	-0.04%
2023/12/12	1	195.00	1	193.50	194.50	0	4,793	0.00%
2023/12/11	3.1	191.85	0	0.00	191.00	3.1	4,781	0.06%
2023/12/08	2.6	193.74	0	0.00	193.50	2.6	4,776	0.05%
2023/12/07	4.1	195.49	3	194.83	193.50	1.1	4,768	0.02%
2023/12/06	5	194.90	0.2	195.00	195.50	4.8	4,769	0.10%
2023/12/05	4	200.25	1.2	198.42	198.00	2.8	4,730	0.06%
2023/12/04	1.5	207.67	1.1	205.00	205.00	0.4	4,664	0.01%
2023/12/01	3	206.50	0	0.00	205.00	3	4,661	0.06%
2023/11/30	3	205.17	0	0.00	205.00	3	4,703	0.06%
2023/11/29	2	206.00	3	207.00	208.00	-1	4,676	-0.02%
2023/11/28	1	205.50	1	204.00	204.00	0	4,681	0.00%
2023/11/27	1.1	207.07	1	205.00	204.00	0.1	4,723	0.00%
2023/11/24	1	205.97	1	205.00	205.00	0	4,718	0.00%
2023/11/22	1	208.00	2	207.25	204.50	-1	4,667	-0.02%
2023/11/21	2	205.25	2	206.75	205.50	0	4,608	0.00%
2023/11/20	1	207.01	1	206.00	206.00	0	4,561	0.00%
2023/11/17	5.1	208.38	17.5	206.44	206.50	-12.4	4,525	-0.27%
2023/11/16	4	214.63	1	217.00	211.50	3	4,449	0.07%
2023/11/15	2.1	214.49	5	214.70	214.00	-2.9	4,358	-0.07%
2023/11/14	7.9	212.05	6	211.83	211.50	1.9	4,298	0.04%
2023/11/13	16.1	222.42	9.3	220.91	218.00	6.8	4,157	0.16%
2023/11/10	32.2	231.71	23.4	229.44	220.50	8.8	3,987	0.22%
2023/11/09	2.3	231.49	4.1	226.90	230.50	-1.9	3,300	-0.06%
2023/11/08	7	224.00	5.9	224.03	226.50	1.1	3,149	0.04%
2023/11/07	1	215.50	6	217.42	217.50	-5	2,710	-0.18%
2023/11/06	0	0.00	1.4	198.00	198.00	-1.4	2,615	-0.05%
2023/11/03	1	192.50	0.1	194.00	193.00	1	2,610	0.04%
2023/11/01	2	196.00	1	199.00	195.50	1	2,578	0.04%
2023/10/31	1	196.50	2	196.50	196.00	-1	2,560	-0.04%
2023/10/30	4.2	199.69	2	199.00	198.00	2.2	2,538	0.08%
2023/10/27	2	200.00	6	202.42	203.50	-4	2,469	-0.16%
2023/10/26	1.1	196.73	0	0.00	197.00	1.1	2,330	0.05%
2023/10/25	0	0.00	5.6	195.42	194.50	-5.6	2,262	-0.25%
2023/10/24	2	191.25	0	188.00	189.50	2	2,193	0.09%
2023/10/23	1	191.50	2	190.75	189.00	-1	2,128	-0.05%
2023/10/20	0	0.00	1.6	189.61	183.50	-1.6	2,068	-0.08%
2023/10/19	1.6	191.55	12.2	189.71	190.50	-10.6	1,999	-0.53%
2023/10/18	0	0.00	1	175.00	175.00	-1	1,914	-0.05%
2023/10/17	0	0.00	2	179.50	180.00	-2	1,942	-0.10%
2023/10/16	0	0.00	6	180.33	181.50	-6	1,970	-0.30%
2023/10/13	1	173.00	0	0.00	173.50	1	1,970	0.05%
2023/10/11	0	0.00	2	177.50	176.50	-2	2,082	-0.10%
2023/10/06	0	0.00	2	177.75	176.50	-2	2,150	-0.09%
2023/10/05	0	0.00	2	173.25	174.00	-2	2,162	-0.09%
2023/10/04	2	168.75	0	0.00	168.50	2	2,161	0.09%
2023/10/03	1.1	173.70	0.1	174.00	172.00	1.1	2,159	0.05%
2023/10/02	1	174.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1	174.00	1	176.00	174.50	0	2,192	0.00%
2023/09/26	1	174.50	0	0.00	173.50	1	2,207	0.05%
2023/09/22	0	176.25	0	0.00	176.50	0	2,249	0.00%
2023/09/21	2	176.50	0	0.00	176.50	2	2,291	0.09%
2023/09/20	0	180.00	0	0.00	179.50	0	2,317	0.00%
2023/09/18	0	0.00	0	186.50	185.00	0	2,399	0.00%
2023/09/15	0	0.00	1	188.00	186.00	-1	2,417	-0.04%
2023/09/14	1	181.50	0	0.00	183.00	1	2,393	0.04%
2023/09/13	1	178.50	0	0.00	180.00	1	2,413	0.04%
2023/09/11	0	0.00	2	183.00	179.00	-2	2,517	-0.08%
2023/09/08	1	175.00	0	0.00	179.00	1	2,525	0.04%
2023/09/07	2	177.50	0	0.00	177.50	2	2,525	0.08%
2023/09/06	6.1	181.43	0	0.00	179.00	6.1	2,527	0.24%
2023/09/05	7.5	183.22	0	0.00	181.50	7.5	2,517	0.30%
2023/09/01	0	0.00	0	196.00	195.00	0	2,466	0.00%
2023/08/31	0	198.50	3.4	200.79	198.50	-3.4	2,460	-0.14%
2023/08/30	0	0.00	2.6	195.65	198.00	-2.6	2,432	-0.10%
2023/08/24	0	0.00	0.3	182.00	181.00	-0.3	2,472	-0.01%
2023/08/21	0	0.00	0.3	188.00	188.50	-0.3	2,508	-0.01%
2023/08/17	1	184.00	0	0.00	186.50	1	2,536	0.04%
2023/08/16	0	0.00	1	187.50	186.50	-1	2,565	-0.04%
2023/08/15	0	0.00	1	182.00	181.00	-1	2,577	-0.04%
2023/08/14	0	0.00	21.4	180.47	175.50	-21.4	2,569	-0.83%
2023/08/11	20	186.00	0	0.00	184.50	20	2,529	0.79%
2023/08/10	0.1	183.70	0.5	184.79	183.50	-0.4	2,549	-0.02%
2023/08/08	0.3	185.14	0	0.00	184.00	0.3	2,733	0.01%
2023/08/07	5	188.90	4	188.00	188.00	1	2,748	0.04%
2023/08/02	0	0.00	1.4	191.27	189.00	-1.4	2,769	-0.05%
2023/08/01	0	0.00	1	195.00	194.50	-1	2,774	-0.04%
2023/07/31	3.3	197.05	0	0.00	194.00	3.3	2,788	0.12%
2023/07/28	2	196.00	0	0.00	198.50	2	2,811	0.07%
2023/07/26	1	201.60	0	0.00	200.50	1	2,866	0.04%
2023/07/25	0	0.00	2	205.00	206.50	-2	2,920	-0.07%
2023/07/24	2	204.50	2	203.00	203.50	0	2,952	0.00%
2023/07/21	1.1	210.25	1.7	212.29	205.00	-0.6	3,004	-0.02%
2023/07/20	0	0.00	2	210.25	211.00	-2	3,059	-0.07%
2023/07/19	2	209.50	2	207.75	208.00	0	3,080	0.00%
2023/07/18	3	207.00	0	0.00	202.50	3	3,198	0.09%
2023/07/17	13	210.08	4	209.88	210.00	9	3,305	0.27%
2023/07/14	11	197.95	15	196.43	198.00	-4	3,325	-0.12%
2023/07/13	5.1	196.08	9	194.50	192.50	-4	3,351	-0.12%
2023/07/12	0.2	202.83	3	205.00	202.00	-2.9	3,306	-0.09%
2023/07/11	1	207.00	3	205.50	205.50	-2	3,376	-0.06%
2023/07/10	3	209.67	4.1	212.08	208.00	-1.1	3,550	-0.03%
2023/07/07	2	205.50	2.1	206.73	205.00	-0.1	3,550	0.00%
2023/07/06	6	207.50	5	210.40	206.00	1	3,553	0.03%
2023/07/05	4	210.63	12	209.79	209.00	-8	3,565	-0.22%
2023/07/04	7	211.29	3.1	213.16	210.00	3.9	3,591	0.11%
2023/07/03	6.2	211.22	20	209.85	212.00	-13.8	3,680	-0.37%
2023/06/30	4	219.63	0	0.00	216.00	4	3,717	0.11%
2023/06/29	32.1	224.66	32	222.88	220.00	0.1	3,780	0.00%
2023/06/27	6	222.66	3	218.50	220.00	3	3,894	0.08%
2023/06/26	0.1	207.00	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	3	210.50	0.6	211.00	210.00	2.4	3,958	0.06%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	1.1	216.09	0	0.00	216.00	1.1	4,100	0.03%
2023/06/16	5	214.50	7	209.86	216.00	-2	4,113	-0.05%
2023/06/15	6.1	231.79	0	0.00	230.50	6.1	4,089	0.15%
2023/06/14	5	239.26	1	243.00	236.50	4	4,092	0.10%
2023/06/13	5.3	241.80	1.1	241.05	240.00	4.2	4,160	0.10%
2023/06/12	1.2	239.57	0	0.00	241.00	1.2	4,192	0.03%
2023/06/09	0	0.00	20.2	235.00	239.00	-20.2	4,250	-0.48%
2023/06/08	23.1	233.66	27	235.72	233.50	-4	4,314	-0.09%
2023/06/07	2	241.50	0.3	241.50	240.00	1.7	4,362	0.04%
2023/06/06	0	0.00	6	237.00	239.50	-6	4,371	-0.14%
2023/06/05	25	236.80	20.1	241.99	236.00	5	4,402	0.11%
2023/06/02	36.1	233.15	10	240.50	239.50	26.1	4,415	0.59%
2023/06/01	0	0.00	1	230.50	228.00	-1	4,446	-0.02%
2023/05/31	0	0.00	1	225.50	230.50	-1	4,504	-0.02%
2023/05/30	0	223.00	0	0.00	223.00	0	4,564	0.00%
2023/05/29	0.2	224.00	21	220.52	224.50	-20.8	4,590	-0.45%
2023/05/26	21.2	220.60	3	221.83	220.50	18.2	4,667	0.39%
2023/05/25	0	227.00	0	0.00	225.00	0	4,705	0.00%
2023/05/23	0.3	233.00	20	232.00	232.00	-19.7	4,877	-0.40%
2023/05/22	32.1	229.91	11	228.50	228.50	21.1	5,161	0.41%
2023/05/19	1	222.06	20	223.50	223.50	-19	5,168	-0.37%
2023/05/18	20	227.50	20.1	229.50	227.00	-0.1	5,181	0.00%
2023/05/17	20.1	229.00	20	230.00	229.00	0.1	5,214	0.00%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	2	223.73	1	221.00	221.00	1	5,360	0.02%
2023/05/12	20.3	224.02	20	228.50	224.00	0.3	5,465	0.00%
2023/05/11	20.1	238.00	20	240.50	237.00	0.1	5,589	0.00%
2023/05/10	0	0.00	2	241.50	242.50	-2	5,879	-0.03%
2023/05/08	21	239.45	20	239.50	239.50	1	6,142	0.02%
2023/05/04	30	248.00	30	247.00	247.00	0	6,290	0.00%
2023/05/02	1	249.00	3	248.00	248.50	-2	6,613	-0.03%
2023/04/28	7.1	244.89	5	242.50	241.00	2.1	6,638	0.03%
2023/04/27	2.1	238.91	1	241.00	238.00	1.1	6,675	0.02%
2023/04/26	0.1	240.85	0	0.00	239.50	0.1	6,749	0.00%
2023/04/25	4.3	244.20	3	241.67	242.00	1.3	6,763	0.02%
2023/04/24	1.2	251.20	0	0.00	251.00	1.2	6,839	0.02%
2023/04/21	23.3	258.11	21	262.26	253.00	2.3	6,882	0.03%
2023/04/20	2.2	276.05	0	0.00	270.50	2.2	6,820	0.03%
2023/04/19	1	279.00	2	282.25	281.00	-1	6,745	-0.01%
2023/04/18	1	275.00	2	280.00	278.50	-1	6,702	-0.01%
2023/04/17	1	274.50	1	276.50	275.00	0	6,722	0.00%
2023/04/14	0	0.00	6	273.42	274.50	-6	6,774	-0.09%
2023/04/13	5	283.50	5	276.10	279.00	0	6,768	0.00%
2023/04/12	2	270.50	1	269.50	270.00	1	6,699	0.01%
2023/04/11	1	267.00	0	0.00	267.00	1	6,935	0.01%
2023/04/10	1	268.00	0	0.00	267.50	1	7,068	0.01%
2023/04/07	2.1	271.74	7	271.21	272.50	-5	7,142	-0.07%
2023/04/06	7	272.57	4.5	271.43	271.50	2.5	7,293	0.03%
2023/03/31	1	267.03	2	271.00	267.00	-1	7,420	-0.01%
2023/03/30	21	269.14	22.4	268.08	270.50	-1.4	7,521	-0.02%
2023/03/29	14.1	268.58	2.3	268.66	270.50	11.8	7,523	0.16%
2023/03/28	23	261.96	21	263.02	261.50	2	7,530	0.03%
2023/03/27	1	269.00	0	0.00	269.00	1	7,510	0.01%
2023/03/24	3	264.17	6.1	265.43	269.00	-3.1	7,561	-0.04%
2023/03/23	21.1	261.48	20	265.50	261.50	1.1	7,602	0.01%
2023/03/22	21	259.95	4	258.38	260.50	17	7,652	0.22%
2023/03/21	3	255.17	3	257.83	254.50	0	7,735	0.00%
2023/03/16	4.1	255.89	0	0.00	250.50	4.1	8,051	0.05%
2023/03/15	1	261.00	1	259.03	260.00	0	8,245	0.00%
2023/03/14	0	0.00	0	260.50	253.50	0	8,611	0.00%
2023/03/13	0	250.94	20	249.25	256.50	-20	8,663	-0.23%
2023/03/10	2.1	258.49	0	0.00	258.50	2.1	8,801	0.02%
2023/03/09	0.5	265.00	0	0.00	264.00	0.5	8,933	0.01%
2023/03/08	22.1	266.00	22.1	267.72	264.00	0	9,027	0.00%
2023/03/07	23	267.28	1	267.50	267.00	22	9,226	0.24%
2023/03/06	2	260.50	21	265.19	269.50	-19	9,523	-0.20%
2023/03/03	13.3	272.00	14	266.96	267.00	-0.7	9,807	-0.01%
2023/03/02	2	263.75	2.1	271.26	270.50	-0.1	10,128	0.00%
2023/03/01	2.1	262.50	1	261.50	261.00	1.1	10,406	0.01%
2023/02/24	22	261.16	20	264.00	262.00	2	10,537	0.02%
2023/02/23	1.1	265.68	0	0.00	266.50	1.1	10,644	0.01%
2023/02/22	1	267.50	1.2	267.14	266.00	-0.2	10,847	0.00%
2023/02/21	1	277.00	11	278.59	276.00	-10	10,908	-0.09%
2023/02/20	26	289.02	16	290.97	280.00	10	10,971	0.09%
2023/02/17	20	275.50	20	276.53	275.50	0	10,752	0.00%
2023/02/16	8	276.50	2	278.50	276.00	6	10,823	0.06%
2023/02/15	7	271.14	2	272.00	271.50	5	11,086	0.05%
2023/02/14	24.1	271.94	23	274.04	271.00	1.1	11,150	0.01%
2023/02/13	5	286.20	8	283.19	278.00	-3	11,115	-0.03%
2023/02/10	5	286.50	8.3	284.56	290.00	-3.3	11,131	-0.03%
2023/02/09	2.3	284.91	5	291.30	284.00	-2.7	11,049	-0.02%
2023/02/08	4	287.00	5.2	285.65	288.00	-1.2	10,875	-0.01%
2023/02/07	11.1	269.41	12	270.46	273.00	-0.9	10,684	-0.01%
2023/02/06	6	270.58	1	266.50	265.00	5	10,695	0.05%
2023/02/03	12	265.67	13	264.00	263.00	-1	10,683	-0.01%
2023/02/02	1	265.00	1	268.00	264.50	0	10,651	0.00%
2023/02/01	2.1	263.75	4	265.50	260.50	-1.9	10,761	-0.02%
2023/01/31	5	263.10	8.1	261.37	269.00	-3.1	10,777	-0.03%
2023/01/30	4	247.63	3.1	248.39	250.50	0.9	10,740	0.01%
2023/01/17	1	244.50	1.3	242.50	244.50	-0.3	10,783	0.00%
2023/01/16	2	235.00	1	238.00	241.00	1	10,750	0.01%
2023/01/13	6.1	227.67	6	229.00	232.00	0.1	10,720	0.00%
2023/01/12	22.3	227.00	23	232.48	226.50	-0.7	10,813	-0.01%
2023/01/11	23.2	237.59	2	237.75	237.00	21.2	10,723	0.20%
2023/01/10	2.6	240.81	22	238.89	238.00	-19.4	10,760	-0.18%
2023/01/09	1	243.50	2	245.75	245.00	-1	10,832	-0.01%
2023/01/06	1.1	242.30	1	241.50	241.50	0.1	10,935	0.00%
2023/01/05	22.5	240.29	33	243.17	240.00	-10.5	11,118	-0.09%
2023/01/04	23	240.41	21	241.00	240.00	2	11,199	0.02%
2023/01/03	3.3	244.33	1.3	247.05	244.50	2	11,324	0.02%
2022/12/30	3	247.83	39.1	247.36	245.50	-36.1	11,476	-0.31%
2022/12/29	2.4	252.44	1	245.00	243.00	1.4	11,646	0.01%
2022/12/28	1.2	263.32	0	0.00	257.00	1.2	11,562	0.01%
2022/12/27	2.2	256.05	1	259.00	264.50	1.2	11,544	0.01%
2022/12/26	4	266.24	4	262.63	258.00	0	11,625	0.00%
2022/12/23	11.3	260.37	8.5	259.82	259.50	2.8	11,716	0.02%
2022/12/22	15.5	255.23	1	261.50	262.50	14.5	11,692	0.12%
2022/12/21	4.2	243.06	5	241.30	239.00	-0.8	11,701	-0.01%
2022/12/20	2	238.00	0.6	242.50	236.50	1.4	11,919	0.01%
2022/12/19	3	245.64	3	242.83	241.50	0	12,043	0.00%
2022/12/16	12.1	245.75	4	247.75	243.00	8.1	12,263	0.07%
2022/12/15	16.1	251.98	5	247.00	247.00	11.1	12,360	0.09%
2022/12/14	2.1	247.52	1	255.50	259.00	1.1	12,351	0.01%
2022/12/13	14	261.79	6	260.00	253.50	8	12,268	0.07%
2022/12/12	10.4	257.98	0	0.00	257.00	10.4	12,371	0.08%
2022/12/09	18	262.17	6	260.00	260.00	12	12,416	0.10%
2022/12/08	22.1	268.24	22	268.57	267.00	0.1	12,636	0.00%
2022/12/07	32.2	271.44	33.1	275.02	275.00	-0.9	12,518	-0.01%
2022/12/06	13.3	288.29	4.1	291.80	279.00	9.2	12,241	0.08%
2022/12/05	1	297.00	0	0.00	297.00	1	11,852	0.01%
2022/12/02	29.1	298.88	28.1	296.41	294.50	1	11,746	0.01%
2022/12/01	4.3	295.16	7.1	291.80	291.50	-2.8	11,544	-0.02%
2022/11/30	3	287.00	3.1	288.45	286.00	-0.1	11,421	0.00%
2022/11/29	6.1	286.01	1	295.00	287.00	5.1	11,327	0.05%
2022/11/28	7.1	298.01	16.2	290.44	295.00	-9.1	11,112	-0.08%
2022/11/25	9.2	294.68	6.7	290.20	281.00	2.5	10,804	0.02%
2022/11/24	4.2	289.66	5.2	287.04	290.00	-1	10,449	-0.01%
2022/11/23	5.6	279.36	24	280.40	289.50	-18.4	10,134	-0.18%
2022/11/22	13	269.00	11.1	267.52	263.50	1.9	9,856	0.02%
2022/11/21	18.2	275.49	18	275.56	272.00	0.2	9,850	0.00%
2022/11/18	19	265.81	26.5	269.47	275.00	-7.5	10,149	-0.07%
2022/11/17	2	261.75	4	261.13	259.00	-2	10,200	-0.02%
2022/11/16	1.5	254.62	7	254.43	256.50	-5.5	10,018	-0.05%
2022/11/15	4	249.25	4	252.13	249.50	0	9,875	0.00%
2022/11/14	6	249.67	2.2	252.73	250.00	3.8	9,882	0.04%
2022/11/11	3.2	257.25	9.2	253.69	252.50	-6	9,777	-0.06%
2022/11/10	23	243.83	23	246.04	243.00	0	9,480	0.00%
2022/11/09	0	0.00	8	243.06	243.50	-8	9,408	-0.09%
2022/11/08	4	248.00	1	252.50	243.00	3	9,350	0.03%
2022/11/07	3.1	248.66	7	244.50	246.00	-3.9	9,252	-0.04%
2022/11/04	8	247.38	10	248.15	247.50	-2	9,160	-0.02%
2022/11/03	7.1	243.64	14	241.00	246.00	-6.9	9,077	-0.08%
2022/11/02	8	241.63	9.1	243.30	242.00	-1.1	8,948	-0.01%
2022/11/01	2	238.00	2	239.50	239.50	0	8,813	0.00%
2022/10/31	4	228.88	4	229.50	228.00	0	8,684	0.00%
2022/10/28	4	225.75	4	225.76	223.50	0	8,605	0.00%
2022/10/27	13	225.11	6	220.58	232.00	7	8,456	0.08%
2022/10/26	34	207.04	23	208.54	211.00	11	8,310	0.13%
2022/10/25	4.1	213.48	1	220.50	210.50	3.1	8,172	0.04%
2022/10/24	27	216.85	24	217.98	216.00	3	8,071	0.04%
2022/10/21	34.1	218.79	20	221.00	215.00	14.1	8,033	0.18%
2022/10/20	23.1	223.22	22	224.39	227.50	1.1	7,981	0.01%
2022/10/19	6.6	235.75	2	240.00	231.50	4.6	7,930	0.06%
2022/10/18	11	239.09	13	244.23	235.00	-2	8,021	-0.02%
2022/10/17	34.1	234.23	1.4	238.36	239.00	32.7	7,948	0.41%
2022/10/14	2.4	244.75	25.2	240.68	243.50	-22.8	7,828	-0.29%
2022/10/13	27.5	235.68	21.5	235.60	234.50	6	7,680	0.08%
2022/10/12	2.6	249.25	2.2	249.14	252.00	0.4	7,490	0.00%
2022/10/11	2.1	250.26	2.4	246.68	244.50	-0.3	7,338	0.00%
2022/10/07	2.2	263.12	2	259.78	257.00	0.2	7,142	0.00%
2022/10/06	2.1	263.69	3.6	261.46	259.50	-1.5	6,921	-0.02%
2022/10/05	1.7	244.32	6.5	243.48	245.50	-4.8	6,664	-0.07%
2022/10/04	3.3	239.53	4.5	240.79	240.00	-1.2	6,523	-0.02%
2022/10/03	35.1	241.05	22.4	242.90	233.50	12.7	6,429	0.20%
2022/09/30	7.4	244.39	6	243.83	252.50	1.4	6,262	0.02%
2022/09/29	15.7	247.30	40	241.31	248.50	-24.3	6,058	-0.40%
2022/09/28	27.2	230.06	2	228.00	226.00	25.2	6,101	0.41%
2022/09/27	16	238.11	26	238.38	242.50	-10	5,982	-0.17%
2022/09/26	13.1	250.00	4	246.38	245.50	9.1	5,789	0.16%
2022/09/23	3.1	262.84	12.9	265.59	267.00	-9.8	5,652	-0.17%
2022/09/22	11.3	254.97	3.4	257.38	259.50	7.9	5,536	0.14%
2022/09/21	3.3	257.97	3.4	258.92	256.00	-0.1	5,413	0.00%
2022/09/20	4	260.00	2.3	260.17	260.00	1.7	5,457	0.03%
2022/09/19	3.6	260.67	2	256.25	260.50	1.6	5,550	0.03%
2022/09/16	2	271.00	4.6	273.65	271.50	-2.6	5,538	-0.05%
2022/09/15	6.2	292.88	7.4	291.68	272.50	-1.2	5,476	-0.02%
2022/09/14	0.7	291.79	0.1	288.00	293.50	0.6	5,213	0.01%
2022/09/13	0.2	285.00	1.2	288.67	285.00	-1	5,377	-0.02%
2022/09/12	1.3	287.85	0.4	288.38	291.50	0.9	5,613	0.02%
2022/09/08	0.5	283.00	1	281.50	284.50	-0.5	5,739	-0.01%
2022/09/07	1	261.50	1	261.50	278.00	0	5,901	0.00%
2022/09/06	10.5	265.24	3	261.00	268.50	7.5	6,023	0.12%
2022/09/05	1.6	280.44	2	283.75	277.50	-0.4	5,984	-0.01%
2022/09/02	0.4	289.75	2.3	292.78	290.00	-1.9	6,020	-0.03%
2022/09/01	1.3	297.77	1.7	297.91	298.00	-0.4	6,041	-0.01%
2022/08/31	2	300.50	1.2	295.67	296.00	0.8	6,113	0.01%
2022/08/30	0.1	280.00	0	0.00	283.50	0.1	6,091	0.00%
2022/08/29	4.3	285.38	14	280.66	284.00	-9.8	6,049	-0.16%
2022/08/26	8	283.51	10.1	275.05	284.00	-2.1	6,011	-0.03%
2022/08/25	23	254.14	15	255.00	260.00	8	5,879	0.14%
2022/08/24	22	242.46	2	239.50	242.50	20	5,411	0.37%
2022/08/23	1	220.50	0	0.00	220.50	1	5,474	0.02%
2022/08/19	3	183.00	3	182.50	182.50	0	5,540	0.00%
2022/08/18	0	0.00	2.5	173.00	172.50	-2.5	5,483	-0.05%
2022/08/17	0	0.00	1	170.00	170.00	-1	5,480	-0.02%
2022/08/16	5	176.00	0	0.00	172.00	5	5,474	0.09%
2022/08/12	0	0.00	1	172.50	171.00	-1	5,465	-0.02%
2022/08/11	26	169.62	0	0.00	169.50	26	5,443	0.48%
2022/08/10	0.1	170.00	0.1	172.50	169.00	0	5,476	0.00%
2022/08/09	3.1	170.51	0	0.00	170.50	3.1	5,486	0.06%
2022/08/08	3	169.50	0	0.00	171.00	3	5,499	0.05%
2022/08/05	0	0.00	20	171.00	175.50	-20	5,508	-0.36%
2022/08/04	20.1	171.00	0.2	170.00	170.50	19.9	5,515	0.36%
2022/08/03	6.1	170.67	7	170.86	171.00	-1	5,501	-0.02%
2022/08/02	1	179.48	1	175.00	174.50	0	5,476	0.00%
2022/07/28	3	189.17	2	187.00	189.00	1	5,378	0.02%
2022/07/27	2	185.00	2	185.00	186.00	0	5,356	0.00%
2022/07/26	3	188.33	3	191.17	186.00	0	5,374	0.00%
2022/07/25	2	195.25	6	194.83	191.50	-4	5,264	-0.08%
2022/07/22	1	187.50	1	187.00	186.00	0	5,086	0.00%
2022/07/21	0	0.00	20	176.50	183.00	-20	5,044	-0.40%
2022/07/20	20	174.50	0	0.00	175.00	20	5,017	0.40%
2022/07/19	2	175.25	0	0.00	172.50	2	5,040	0.04%
2022/07/14	0	0.00	1	168.00	169.50	-1	5,183	-0.02%
2022/07/13	0	0.00	1	171.50	168.00	-1	5,179	-0.02%
2022/07/12	2	165.50	0	0.00	165.50	2	5,165	0.04%
2022/07/08	0	0.00	0.1	171.50	168.00	-0.1	5,123	0.00%
2022/07/07	1.1	166.33	1	168.00	168.50	0.1	5,106	0.00%
2022/07/06	21.4	176.13	18.1	170.58	167.00	3.4	5,043	0.07%
2022/07/05	3	169.50	2	174.00	174.00	1	4,805	0.02%
2022/07/04	31.6	160.13	13	161.23	158.50	18.6	4,743	0.39%
2022/07/01	5.1	169.12	13	171.12	169.00	-7.9	4,661	-0.17%
2022/06/30	16.1	184.39	13.1	177.66	175.50	3	4,584	0.07%
2022/06/29	14.1	189.95	14	192.96	194.00	0.1	4,421	0.00%
2022/06/28	2	203.85	5	190.00	188.50	-3	4,393	-0.07%
2022/06/27	3	202.84	1.6	203.38	203.00	1.4	4,263	0.03%
2022/06/24	13.6	203.53	2	206.00	210.00	11.6	4,158	0.28%
2022/06/22	0	0.00	1	200.50	197.00	-1	3,908	-0.03%
2022/06/21	3	198.50	7.3	198.87	200.00	-4.3	3,759	-0.11%
2022/06/20	3	200.98	2.3	199.80	189.50	0.8	3,582	0.02%
2022/06/17	3.1	193.84	1.6	192.06	194.00	1.5	3,349	0.04%
2022/06/16	3.7	191.96	11.2	191.43	192.00	-7.5	3,257	-0.23%
2022/06/15	1.3	185.06	6	179.92	180.50	-4.7	3,170	-0.15%
2022/06/14	3	168.34	1	170.50	172.00	2	3,083	0.07%
2022/06/13	3	175.31	0	173.00	172.00	3	3,072	0.10%
2022/06/10	1	184.00	0.3	184.00	180.50	0.7	3,038	0.02%
2022/06/09	1.3	182.54	3	178.67	181.00	-1.7	3,000	-0.06%
2022/06/07	3	172.50	0	0.00	171.50	3	2,923	0.10%
2022/06/06	6.9	176.73	1	178.00	175.00	5.9	2,920	0.20%
2022/06/02	1.1	181.60	0	0.00	181.00	1.1	2,907	0.04%
2022/06/01	1	186.98	0	187.50	183.50	1	2,916	0.03%
2022/05/31	0	187.50	4	185.25	189.50	-4	2,896	-0.14%
2022/05/30	1	180.00	0	0.00	184.00	1	2,518	0.04%
2022/05/27	0	0.00	1	183.48	184.00	-1	2,481	-0.04%
2022/05/26	0	0.00	1	184.50	181.00	-1	2,461	-0.04%
2022/05/25	0	0.00	0	177.00	177.50	0	2,439	0.00%
2022/05/24	0.1	178.13	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	1	181.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	3	179.00	0	0.00	180.50	3	2,465	0.12%
2022/05/19	1.1	177.69	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	1	179.00	0	0.00	181.50	1	2,433	0.04%
2022/05/17	1	182.49	1	180.00	180.00	0	2,431	0.00%
2022/05/16	1	184.50	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1	187.99	0.3	190.00	185.00	0.7	2,439	0.03%
2022/05/12	0	0.00	0	187.50	187.00	0	2,418	0.00%
2022/05/11	6	186.00	1	187.00	187.00	5	2,398	0.21%
2022/05/10	0.1	185.42	0	0.00	186.00	0.1	2,394	0.00%
2022/05/09	1.2	192.51	0	0.00	190.00	1.2	2,385	0.05%
2022/05/06	1	194.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	2	199.75	0	202.00	199.00	2	2,415	0.08%
2022/05/04	12	201.00	0.2	201.50	201.50	11.9	2,433	0.49%
2022/05/03	16	202.00	1	203.00	200.50	15	2,428	0.62%
2022/04/29	1	201.00	1	195.50	194.50	0	2,379	0.00%
2022/04/28	0.1	195.42	0	195.00	196.00	0	2,374	0.00%
2022/04/27	0.1	193.50	0	193.50	196.00	0.1	2,378	0.00%
2022/04/26	6.2	198.04	0	0.00	196.50	6.2	2,361	0.26%
2022/04/25	2	202.75	2	205.23	199.00	0	2,342	0.00%
2022/04/22	1	214.96	2	217.00	207.50	-1	2,314	-0.04%
2022/04/21	2.3	208.39	4	205.38	216.50	-1.7	2,211	-0.08%
2022/04/20	13.1	196.54	1.3	197.23	197.00	11.8	2,144	0.55%
2022/04/19	1	201.95	1	198.00	197.50	0	2,158	0.00%
2022/04/18	12	199.00	2	201.50	198.50	10	2,163	0.46%
2022/04/15	3	200.17	0	0.00	198.50	3	2,158	0.14%
2022/04/14	1	201.01	0	0.00	200.50	1	2,180	0.05%
2022/04/13	0	0.00	0	201.50	201.00	0	2,187	0.00%
2022/04/07	0	214.00	0	0.00	208.50	0	2,188	0.00%
2022/04/06	0.1	207.50	0	0.00	210.00	0.1	2,174	0.00%
2022/03/31	2	218.73	1	218.00	214.50	1	2,174	0.05%
2022/03/30	1.1	228.05	4	228.77	228.00	-3	2,120	-0.14%
2022/03/29	2	234.50	0.1	233.00	233.50	1.9	2,090	0.09%
2022/03/25	3.1	225.85	0	0.00	223.00	3.1	2,011	0.15%
2022/03/22	0	0.00	0	228.00	229.50	0	2,050	0.00%
2022/03/21	2	234.00	3.3	230.19	226.50	-1.3	2,063	-0.06%
2022/03/18	1.1	230.55	1	219.65	228.50	0.1	2,096	0.00%
2022/03/17	1	220.50	0	207.00	220.50	1	2,031	0.05%
2022/03/16	1	200.50	0	202.00	200.50	1	2,034	0.05%
2022/03/15	0.1	203.50	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	0	0.00	1	210.50	209.50	-1	2,071	-0.05%
2022/03/11	0.1	210.50	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	2	216.27	1	218.00	216.00	1	2,128	0.05%
2022/03/09	1	212.50	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1	214.75	0	0.00	214.50	1	2,144	0.05%
2022/03/07	1	226.59	3	225.00	224.50	-2	2,176	-0.09%
2022/03/04	0.2	242.44	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	0.2	248.25	0	0.00	247.00	0.2	2,353	0.01%
2022/02/24	1.2	243.00	1	250.00	241.50	0.2	2,928	0.01%
2022/02/17	6	254.83	0	0.00	255.50	6	3,189	0.19%
2022/02/14	0.1	241.00	0	0.00	243.00	0.1	3,164	0.00%
2022/02/11	0.2	248.19	0	0.00	245.50	0.2	3,165	0.01%
2022/02/10	0.1	252.00	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	1	258.00	1	257.50	255.00	0	3,201	0.00%
2022/02/08	0	0.00	1	251.50	258.00	-1	3,217	-0.03%
2022/02/07	1	246.46	2	245.50	246.00	-1	3,244	-0.03%
2022/01/26	1	234.88	2	234.75	239.00	-1	3,366	-0.03%
2022/01/25	1	231.50	0	0.00	229.50	1	3,372	0.03%
2022/01/24	2.1	231.94	1	234.00	237.00	1.1	3,368	0.03%
2022/01/21	0	0.00	1	244.00	239.50	-1	3,372	-0.03%
2022/01/20	1	245.50	0	0.00	245.50	1	3,411	0.03%
2022/01/17	2	242.75	2	245.00	251.50	0	3,479	0.00%
2022/01/14	1	246.27	0	0.00	243.50	1	3,475	0.03%
2022/01/13	1	254.01	1	257.50	255.00	0	3,491	0.00%
2022/01/12	8	254.31	3	257.67	253.50	5	3,535	0.14%
2022/01/11	3.1	259.84	1	268.50	258.50	2.1	3,684	0.06%
2022/01/07	3	266.82	2	269.25	265.00	1	4,036	0.03%
2022/01/06	2.2	270.72	2	271.00	267.00	0.2	4,106	0.00%
2022/01/05	1.2	279.53	2	277.50	275.50	-0.8	4,098	-0.02%
2022/01/04	1	279.50	2	277.50	277.00	-1	4,171	-0.02%
2021/12/30	0	0.00	2	291.00	287.50	-2	4,172	-0.05%
2021/12/28	0	0.00	0.1	289.50	287.50	-0.1	4,165	0.00%
2021/12/27	2.1	281.06	0	0.00	280.50	2.1	4,155	0.05%
2021/12/24	1	294.50	0	0.00	287.00	1	4,150	0.02%
2021/12/23	1	293.50	1	284.00	291.00	0	4,139	0.00%
2021/12/21	1	286.50	0	0.00	287.00	1	4,126	0.02%
2021/12/20	6.1	290.46	0	0.00	284.00	6.1	4,100	0.15%
2021/12/17	1.1	304.74	0	0.00	291.50	1.1	4,099	0.03%
2021/12/15	1	286.00	1	289.50	288.50	0	4,132	0.00%
2021/12/14	3.3	288.75	4.2	293.51	285.00	-0.9	4,111	-0.02%
2021/12/13	1	302.00	1	306.00	301.50	0	4,023	0.00%
2021/12/10	0	0.00	1.5	306.17	302.00	-1.5	4,003	-0.04%
2021/12/09	3	299.50	0	0.00	297.50	3	3,954	0.08%
2021/12/08	10.2	300.82	3.1	302.84	300.50	7.1	3,946	0.18%
2021/12/07	5	294.50	2.3	293.91	295.00	2.7	3,877	0.07%
2021/12/06	4.4	298.16	4.2	298.99	296.50	0.2	3,858	0.01%
2021/12/03	3	289.00	1	289.50	291.00	2	3,806	0.05%
2021/12/02	1	287.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	7	291.07	5.2	293.38	289.00	1.8	3,773	0.05%
2021/11/30	2.2	282.05	6	286.42	297.50	-3.8	3,724	-0.10%
2021/11/29	18.8	284.26	2.3	281.39	275.50	16.5	3,654	0.45%
2021/11/26	3	306.67	1.2	312.50	306.00	1.8	3,511	0.05%
2021/11/25	7.8	300.46	7.5	306.93	298.00	0.3	3,390	0.01%
2021/11/24	9	309.11	1	309.00	326.50	8	3,206	0.25%
2021/11/23	0	0.00	0.2	306.50	297.00	-0.2	3,159	0.00%
2021/11/22	10.2	298.56	2.4	298.33	299.50	7.8	3,066	0.26%
2021/11/19	6	283.25	1.7	282.70	283.00	4.4	2,965	0.15%
2021/11/18	2	277.58	1.1	267.82	282.50	0.9	2,880	0.03%
2021/11/17	0.2	259.00	0.1	256.00	257.00	0.1	2,743	0.00%
2021/11/16	4	256.13	0.4	256.66	252.00	3.6	2,732	0.13%
2021/11/15	0.1	257.50	1.2	255.60	256.00	-1.1	2,735	-0.04%
2021/11/12	3.2	255.31	3.6	254.22	256.50	-0.4	2,734	-0.01%
2021/11/11	3	250.17	0.5	249.13	245.50	2.5	2,711	0.09%
2021/11/10	13	250.00	0	0.00	250.00	13	2,702	0.48%
2021/11/09	2.4	246.63	1	251.00	254.00	1.4	2,700	0.05%
2021/11/08	10	244.70	1	251.00	244.50	9	2,702	0.33%
2021/11/05	10	244.70	0	0.00	241.00	10	2,675	0.37%
2021/11/04	2.2	242.49	6	244.83	243.00	-3.8	2,653	-0.14%
2021/11/03	2	257.95	6.2	251.90	250.00	-4.1	2,616	-0.16%
2021/11/02	2.3	275.18	5.9	272.69	277.50	-3.6	2,491	-0.14%
2021/11/01	0	0.00	3	263.33	262.00	-3	2,498	-0.12%
2021/10/29	6	265.59	1.4	266.97	262.00	4.6	2,496	0.19%
2021/10/28	7.2	267.74	2.9	265.45	269.50	4.3	2,483	0.17%
2021/10/27	1.5	256.83	2.2	250.43	245.00	-0.7	2,437	-0.03%
2021/10/26	0.2	265.00	0.5	266.10	262.00	-0.3	2,422	-0.01%
2021/10/25	0.5	263.00	1.5	261.17	266.00	-1	2,451	-0.04%
2021/10/22	2.2	251.75	2	250.00	254.50	0.2	2,448	0.01%
2021/10/21	1.2	248.46	1	255.97	255.00	0.3	2,459	0.01%
2021/10/20	7.9	248.80	4	248.25	255.00	3.9	2,418	0.16%
2021/10/19	4	234.01	2	237.75	239.00	2	2,374	0.08%
2021/10/18	15.5	219.28	13.5	233.00	233.00	2	2,220	0.09%
2021/10/15	14.7	209.23	8.8	205.42	214.50	5.9	2,027	0.29%
2021/10/14	5	196.32	1.2	191.00	197.00	3.8	1,915	0.20%
2021/10/13	0	0.00	1	178.75	179.50	-1	1,813	-0.06%
2021/10/12	2	183.25	1	183.50	180.50	1	1,802	0.06%
2021/10/08	0	167.50	0	0.00	168.50	0	1,733	0.00%
2021/10/06	2.2	168.42	0	0.00	166.00	2.2	1,734	0.13%
2021/10/05	0	172.50	0	0.00	172.00	0	1,741	0.00%
2021/10/04	1	177.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	184.00	1	185.50	183.00	0	1,741	0.00%
2021/09/30	2	185.00	0	0.00	185.00	2	1,754	0.11%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/28	2	189.76	0	0.00	189.50	2	1,813	0.11%
2021/09/27	0	191.50	0	0.00	190.00	0	1,844	0.00%
2021/09/22	1	184.50	0	0.00	184.50	1	1,946	0.05%
2021/09/17	0	184.00	0	0.00	183.00	0	1,966	0.00%
2021/09/16	0	0.00	1	185.50	183.50	-1	1,971	-0.05%
2021/09/15	0	0.00	1	186.00	185.00	-1	1,981	-0.05%
2021/09/14	0	188.31	0	0.00	186.00	0	1,994	0.00%
2021/09/13	0	190.00	0	190.00	189.50	0	2,017	0.00%
2021/09/10	0	191.00	0	0.00	190.00	0	2,025	0.00%
2021/09/06	1	192.50	2	195.25	195.00	-1	2,096	-0.05%
2021/09/03	2	193.75	3	193.50	191.50	-1	2,220	-0.05%
2021/09/02	0	191.00	1	191.00	191.00	-1	2,325	-0.04%
2021/09/01	1	194.50	0	0.00	193.00	1	2,442	0.04%
2021/08/31	1	191.50	1	193.00	193.00	0	2,441	0.00%
2021/08/26	1	189.00	2	190.00	198.50	-1	2,377	-0.04%
2021/08/25	1	180.50	2	182.50	180.50	-1	2,363	-0.04%
2021/08/24	4	183.25	4	182.38	182.00	0	2,375	0.00%
2021/08/23	1	181.51	1	183.00	183.00	0	2,384	0.00%
2021/08/19	0.3	184.00	0	0.00	185.00	0.3	2,507	0.01%
2021/08/18	0	0.00	2	188.50	189.00	-2	2,548	-0.08%
2021/08/17	11	192.73	2	194.50	190.00	9	2,560	0.35%
2021/08/12	0	0.00	2	192.75	193.00	-2	2,629	-0.08%
2021/08/10	1	190.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	0	0.00	16	195.13	191.00	-16	2,839	-0.56%
2021/08/06	0.1	202.00	0	0.00	201.00	0.1	2,891	0.00%
2021/08/05	2	202.50	2	201.00	200.00	0	2,990	0.00%
2021/08/04	0	197.50	6	196.83	196.00	-6	3,147	-0.19%
2021/08/03	0	0.00	3	197.00	198.00	-3	3,205	-0.09%
2021/08/02	1	194.00	1	197.50	195.00	0	3,261	0.00%
2021/07/29	8.1	184.30	4	189.25	193.00	4.1	3,319	0.12%
2021/07/28	1	180.00	15	180.53	179.50	-14	3,294	-0.42%
2021/07/27	0.1	189.00	2.4	188.86	185.00	-2.3	3,317	-0.07%
2021/07/26	1	193.53	0	0.00	192.50	1	3,381	0.03%
2021/07/22	0	196.00	8	195.06	195.50	-8	3,532	-0.23%
2021/07/21	2.1	201.76	7	199.07	197.00	-4.9	3,559	-0.14%
2021/07/20	1	208.00	1	204.00	201.50	0	3,588	0.00%
2021/07/14	0	201.00	0	0.00	203.50	0	3,670	0.00%
2021/07/12	0.1	208.00	1	207.00	209.00	-0.9	3,690	-0.02%
2021/07/09	1	209.00	2	210.25	207.50	-1	3,683	-0.03%
2021/07/07	2	211.25	1	209.53	209.50	1	3,724	0.03%
2021/07/06	1	213.01	2	212.50	211.00	-1	3,739	-0.03%
2021/07/05	5	223.50	3	219.00	219.00	2	3,756	0.05%
2021/07/02	3	226.33	3	224.83	225.00	0	3,753	0.00%
2021/07/01	2	231.00	1	226.75	227.50	1	3,753	0.03%
2021/06/30	1	232.50	1	221.50	232.00	0	3,737	0.00%
2021/06/29	1	219.00	2	224.75	219.00	-1	3,729	-0.03%
2021/06/28	2	219.25	2	219.50	221.00	0	3,759	0.00%
2021/06/25	1	211.00	1	213.00	211.00	0	3,815	0.00%
2021/06/24	1	210.50	1	212.00	210.50	0	3,996	0.00%
2021/06/22	1	207.00	1	208.50	207.00	0	4,001	0.00%
2021/06/18	2	221.00	2	221.25	221.00	0	4,037	0.00%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/15	0.3	221.00	1	217.00	221.50	-0.7	4,063	-0.02%
2021/06/11	1	222.50	5	231.10	222.50	-4	4,046	-0.10%
2021/06/10	3	231.83	6	223.08	232.50	-3	3,944	-0.08%
2021/06/09	11	215.32	9	214.44	211.50	2	3,939	0.05%
2021/06/08	1	203.00	3	203.83	203.00	-2	3,827	-0.05%
2021/06/07	1	204.00	4	204.13	203.00	-3	3,828	-0.08%
2021/06/04	5.1	209.40	4	210.63	206.00	1.1	3,813	0.03%
2021/06/03	0.5	204.50	1	204.50	204.50	-0.5	3,764	-0.01%
2021/06/02	2	204.50	1	209.50	205.00	1	3,770	0.03%
2021/06/01	1	207.00	1	202.50	206.50	0	3,770	0.00%
2021/05/31	1	204.50	1	203.50	204.50	0	3,762	0.00%
2021/05/28	2	206.25	2	206.00	207.00	0	3,764	0.00%
2021/05/27	3	208.52	1	216.50	207.00	2	3,787	0.05%
2021/05/26	1	213.00	5	208.20	213.00	-4	3,736	-0.11%
2021/05/25	2	203.00	2	204.50	202.50	0	4,135	0.00%
2021/05/24	3	203.67	2	207.00	204.00	1	4,305	0.02%
2021/05/21	3	202.83	24	202.27	205.50	-21	4,611	-0.46%
2021/05/20	3	200.00	2	205.50	199.00	1	4,576	0.02%
2021/05/19	6	202.17	1	205.50	201.50	5	4,638	0.11%
2021/05/18	4	203.13	5	201.30	208.00	-1	4,650	-0.02%
2021/05/17	4.3	206.75	2	202.50	196.00	2.3	4,676	0.05%
2021/05/14	2	217.50	4	224.13	216.50	-2	4,659	-0.04%
2021/05/13	9	222.83	9	223.50	218.00	0	4,622	0.00%
2021/05/12	19	237.07	17	239.97	221.50	2	4,591	0.04%
2021/05/11	10.4	230.50	3	230.50	225.50	7.4	4,442	0.17%
2021/05/10	0	0.00	2	238.00	229.50	-2	4,431	-0.05%
2021/05/07	3	231.17	1	227.00	235.00	2	4,396	0.05%
2021/05/06	4.1	218.29	1	214.50	214.00	3.1	4,359	0.07%
2021/05/05	2	219.50	0	0.00	219.00	2	4,368	0.05%
2021/05/04	6	222.08	3	218.33	220.00	3	4,385	0.07%
2021/05/03	2	238.75	2.3	238.22	232.50	-0.3	4,357	-0.01%
2021/04/29	3	230.33	2	234.00	236.00	1	4,298	0.02%
2021/04/28	6.3	231.13	4	232.13	225.50	2.3	4,273	0.05%
2021/04/27	0	0.00	3	221.83	235.00	-3	4,205	-0.07%
2021/04/26	3	213.17	1.4	215.70	214.00	1.6	4,207	0.04%
2021/04/23	10.2	222.00	0	0.00	218.50	10.2	4,268	0.24%
2021/04/22	8	232.19	3	234.67	227.00	5	4,327	0.12%
2021/04/21	7	238.36	2	237.25	235.50	5	4,405	0.11%
2021/04/20	4.1	236.64	1	239.00	234.50	3.1	4,460	0.07%
2021/04/19	11	237.27	3.5	234.26	234.50	7.5	4,516	0.17%
2021/04/16	1.5	240.50	1	243.00	241.50	0.5	4,537	0.01%
2021/04/14	5	244.50	1	241.00	242.00	4	4,573	0.09%
2021/04/13	4	252.88	3	255.83	250.00	1	4,562	0.02%
2021/04/12	4	253.25	4	256.38	254.00	0	4,570	0.00%
2021/04/09	4	253.00	6	255.67	253.00	-2	4,603	-0.04%
2021/04/08	13	253.62	9	252.61	252.00	4	4,658	0.09%
2021/04/07	10	259.60	7	259.36	258.00	3	4,685	0.06%
2021/04/06	18.1	261.02	17	260.91	259.00	1.1	4,743	0.02%
2021/04/01	1	271.50	5	270.20	267.00	-4	4,772	-0.08%
2021/03/31	14	267.75	6.3	267.09	264.50	7.7	4,761	0.16%
2021/03/30	10.1	272.69	3.2	274.39	273.00	6.9	4,714	0.15%
2021/03/29	9.2	271.96	13	272.58	277.00	-3.8	4,642	-0.08%
2021/03/26	4	255.50	2	255.75	252.50	2	4,518	0.04%
2021/03/25	3.3	252.82	4	256.38	250.00	-0.7	4,553	-0.02%
2021/03/24	7	256.21	5	257.90	253.50	2	4,589	0.04%
2021/03/23	6	253.08	3	254.67	250.00	3	4,732	0.06%
2021/03/22	2	247.00	1	248.50	246.50	1	4,817	0.02%
2021/03/19	7	250.93	1	251.50	251.50	6	4,854	0.12%
2021/03/18	1	260.50	2	262.00	258.00	-1	4,961	-0.02%
2021/03/17	2	258.50	0	0.00	258.00	2	5,052	0.04%
2021/03/16	3	263.83	10	262.65	261.50	-7	5,156	-0.14%
2021/03/15	18	278.06	5	275.40	262.00	13	5,168	0.25%
2021/03/12	3.2	262.41	0	0.00	261.00	3.2	5,193	0.06%
2021/03/11	9	260.06	1	267.00	263.00	8	5,235	0.15%
2021/03/09	1	245.50	2	252.00	252.00	-1	5,325	-0.02%
2021/03/08	2	254.75	0	0.00	250.00	2	5,368	0.04%
2021/03/05	2.1	263.96	2	259.50	265.00	0.1	5,415	0.00%
2021/03/04	1	252.50	2	253.50	251.00	-1	5,745	-0.02%
2021/03/03	3	257.33	3	256.67	255.50	0	5,817	0.00%
2021/03/02	17.5	249.61	15	249.80	245.00	2.5	5,826	0.04%
2021/02/26	9.4	262.36	8.1	259.89	260.50	1.4	5,814	0.02%
2021/02/25	21.2	285.91	2.7	303.09	270.00	18.5	5,776	0.32%
2021/02/24	2.6	271.78	16	271.75	288.00	-13.5	5,346	-0.25%
2021/02/23	14.2	265.27	4.4	268.75	262.00	9.8	5,197	0.19%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	15.3	225.79	7.1	219.80	231.00	8.2	5,022	0.16%
2021/02/18	4	211.25	6	213.42	210.00	-2	5,008	-0.04%
2021/02/17	5.6	214.41	6	218.08	208.00	-0.4	5,015	-0.01%
2021/02/05	18	213.86	5	205.00	220.00	13	4,968	0.26%
2021/02/04	0	0.00	1	201.00	200.00	-1	4,978	-0.02%
2021/02/03	7	201.07	4	203.63	198.50	3	5,008	0.06%
2021/02/02	1	186.00	3	186.33	198.00	-2	5,037	-0.04%
2021/02/01	1	185.50	1	180.00	184.50	0	5,057	0.00%
2021/01/29	9.2	188.23	2	192.00	184.50	7.2	5,043	0.14%
2021/01/28	1	192.50	1	194.50	192.50	0	5,091	0.00%
2021/01/27	1	195.00	1	192.50	195.00	0	5,163	0.00%
2021/01/26	4	198.13	1	200.50	195.00	3	5,186	0.06%
2021/01/25	1	203.05	1	207.00	203.00	0	5,185	0.00%
2021/01/22	2	209.75	2	213.00	207.00	0	5,215	0.00%
2021/01/21	1	213.50	1	208.50	213.50	0	5,289	0.00%
2021/01/20	2	205.25	1.5	208.45	207.00	0.6	5,496	0.01%
2021/01/19	1	206.00	5	207.40	206.00	-4	5,514	-0.07%
2021/01/18	106.5	210.34	102	211.71	210.00	4.5	5,560	0.08%	大買/大賣/
2021/01/15	7	199.43	10	196.35	199.00	-3	5,503	-0.05%
2021/01/14	6	192.33	11.5	196.09	189.00	-5.5	5,417	-0.10%
2021/01/13	7.3	202.53	8	205.75	202.00	-0.7	5,323	-0.01%
2021/01/12	4.6	216.11	5	216.10	213.50	-0.4	5,269	-0.01%
2021/01/11	1	213.05	0	0.00	212.50	1	5,204	0.02%
2021/01/08	2.6	222.59	2	224.25	222.50	0.6	5,218	0.01%
2021/01/07	9	228.72	28	223.77	225.00	-19	5,228	-0.36%
2021/01/06	3	229.48	0.1	227.00	225.50	2.9	5,209	0.06%
2021/01/05	0	0.00	2	230.50	230.50	-2	5,220	-0.04%
2021/01/04	4	233.61	0.1	233.00	229.00	3.9	5,227	0.07%
2020/12/31	3	248.83	3	253.00	241.00	0	5,212	0.00%
2020/12/30	2	241.00	1	242.50	246.50	1	5,118	0.02%
2020/12/29	5	245.72	2	250.50	242.00	3	5,073	0.06%
2020/12/25	1	232.00	0	0.00	231.00	1	4,950	0.02%
2020/12/24	1.2	230.28	4	230.63	226.00	-2.8	4,948	-0.06%
2020/12/23	0	0.00	2	238.00	233.00	-2	4,959	-0.04%
2020/12/22	3	234.83	1	235.00	237.00	2	4,986	0.04%
2020/12/18	0	0.00	1	245.00	238.50	-1	4,982	-0.02%
2020/12/17	13	251.04	7	250.36	240.50	6	5,021	0.12%
2020/12/16	1	248.50	1	231.50	248.50	0	4,909	0.00%
2020/12/15	3.5	228.39	1	227.50	226.00	2.5	5,047	0.05%
2020/12/14	1	252.00	0	0.00	238.50	1	5,032	0.02%
2020/12/11	1	236.50	3	229.00	237.50	-2	4,937	-0.04%
2020/12/10	8.5	220.67	10	221.90	216.00	-1.5	4,882	-0.03%
2020/12/09	2	235.75	0	0.00	234.50	2	4,796	0.04%
2020/12/08	9.3	236.49	4	240.63	236.00	5.3	4,776	0.11%
2020/12/07	1.3	265.07	6	260.50	255.50	-4.7	4,665	-0.10%
2020/12/04	1.1	261.86	0	0.00	266.00	1.1	4,665	0.02%
2020/12/03	0	265.00	0	0.00	260.00	0	4,726	0.00%
2020/12/02	2.1	268.27	1	271.00	267.50	1.1	4,730	0.02%
2020/12/01	1.1	277.85	0	0.00	274.00	1.1	4,747	0.02%
2020/11/30	1.1	297.28	2	292.00	286.00	-0.9	4,774	-0.02%
2020/11/27	0.1	292.00	3	288.83	292.00	-2.9	4,452	-0.07%
2020/11/26	1.1	276.36	1	277.50	282.00	0.1	4,425	0.00%
2020/11/25	2.1	282.33	0	0.00	276.00	2.1	4,446	0.05%
2020/11/24	0.1	274.50	0	0.00	274.50	0.1	4,451	0.00%
2020/11/23	0.1	277.00	0	0.00	277.50	0.1	4,506	0.00%
2020/11/20	5.1	276.00	3	274.00	274.00	2.1	4,575	0.05%
2020/11/19	1.1	290.94	2	290.00	280.50	-0.9	4,582	-0.02%
2020/11/18	3	286.14	1	284.50	287.00	2	4,550	0.04%
2020/11/17	3	278.00	0	0.00	277.00	3	4,617	0.06%
2020/11/13	8	258.75	6	262.58	268.50	2	4,623	0.04%
2020/11/12	7	267.71	5	259.30	264.50	2	4,625	0.04%
2020/11/11	1.7	278.60	2	277.50	279.00	-0.3	4,559	-0.01%
2020/11/10	12.2	273.62	1.2	279.13	272.00	11	4,573	0.24%
2020/11/09	13	293.12	0	0.00	285.00	13	4,571	0.28%
2020/11/06	2	296.50	0	0.00	296.00	2	4,622	0.04%
2020/11/05	0	0.00	1	292.50	292.00	-1	4,673	-0.02%
2020/11/04	3	274.50	2.1	281.14	290.00	0.9	4,689	0.02%
2020/11/03	8.1	287.03	2	283.50	280.50	6.1	4,660	0.13%
2020/11/02	0	0.00	1	292.50	288.00	-1	4,729	-0.02%
2020/10/30	5	294.10	4	291.50	293.00	1	4,734	0.02%
2020/10/29	12	294.79	4	295.50	298.00	8	4,709	0.17%
2020/10/28	15	306.51	7	324.50	297.00	8	4,687	0.17%
2020/10/27	1	320.00	0	0.00	324.50	1	4,428	0.02%
2020/10/23	0	0.00	1	343.50	343.00	-1	4,393	-0.02%
2020/10/22	1	346.00	6	345.75	343.00	-5	4,372	-0.11%
2020/10/21	0	0.00	2	350.75	347.50	-2	4,380	-0.05%
2020/10/20	2	350.50	0	0.00	351.00	2	4,380	0.05%
2020/10/16	0	0.00	3	346.17	344.00	-3	4,431	-0.07%
2020/10/15	3	340.00	3	341.67	338.00	0	4,524	0.00%
2020/10/13	0	0.00	1	355.50	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	2	353.25	349.00	-2	4,651	-0.04%
2020/10/07	0	0.00	2	341.00	338.50	-2	4,573	-0.04%
2020/10/06	0	0.00	3	343.33	342.00	-3	4,568	-0.07%
2020/10/05	2	342.25	0	0.00	344.00	2	4,614	0.04%
2020/09/30	2	340.00	0	0.00	342.00	2	4,623	0.04%
2020/09/29	3	341.67	2	339.25	331.00	1	4,614	0.02%
2020/09/28	3	352.17	3	355.50	343.50	0	4,689	0.00%
2020/09/25	1	352.00	3	352.67	357.00	-2	4,718	-0.04%
2020/09/24	14	338.32	0	0.00	345.50	14	4,785	0.29%
2020/09/23	1	338.00	3	339.67	336.00	-2	4,796	-0.04%
2020/09/22	3	341.00	4	341.13	333.00	-1	4,843	-0.02%
2020/09/21	4	367.25	3.1	362.11	359.50	0.9	4,758	0.02%
2020/09/18	3	349.83	8	345.75	367.00	-5	4,698	-0.11%
2020/09/17	3	331.00	5	330.10	334.50	-2	4,477	-0.04%
2020/09/16	1	332.50	2	330.75	324.50	-1	4,464	-0.02%
2020/09/15	3	327.83	5	324.00	328.50	-2	4,437	-0.05%
2020/09/14	2	309.50	0	0.00	312.50	2	4,488	0.04%
2020/09/10	0	0.00	1	302.50	301.50	-1	4,397	-0.02%
2020/09/09	1	317.50	4	306.50	302.00	-3	4,361	-0.07%
2020/09/08	3	284.17	8	270.19	309.50	-5	4,352	-0.11%
2020/09/07	1	283.00	2	302.25	283.50	-1	4,376	-0.02%
2020/09/04	1.5	296.33	0	0.00	300.00	1.5	4,377	0.03%
2020/09/03	11	312.27	2	306.50	306.00	9	4,422	0.20%
2020/09/02	1	329.50	1	331.50	329.50	0	4,374	0.00%
2020/09/01	0	0.00	10	326.50	330.00	-10	4,360	-0.23%
2020/08/31	1	332.50	7	329.36	339.50	-6	4,326	-0.14%
2020/08/28	3	327.17	1	322.00	322.00	2	4,298	0.05%
2020/08/27	1	328.50	6	329.92	320.50	-5	4,276	-0.12%
2020/08/26	3	321.67	8	318.94	330.00	-5	4,227	-0.12%
2020/08/25	5.1	295.65	1	297.50	303.00	4.1	4,205	0.10%
2020/08/24	13	301.15	2	294.50	299.00	11	4,188	0.26%
2020/08/21	10	298.10	3	293.00	293.50	7	4,166	0.17%
2020/08/20	1	303.00	3	317.67	303.00	-2	4,068	-0.05%
2020/08/19	2.2	329.95	4	324.13	336.50	-1.8	4,045	-0.04%
2020/08/18	4.1	303.70	5	300.00	306.50	-0.9	4,028	-0.02%
2020/08/17	1	278.50	2	278.50	280.00	-1	3,992	-0.03%
2020/08/14	2	276.75	1	278.00	275.00	1	4,238	0.02%
2020/08/13	2	276.50	7	270.64	269.50	-5	4,159	-0.12%
2020/08/12	6	275.25	5	267.10	278.50	1	4,053	0.02%
2020/08/11	1	251.00	7	252.00	253.50	-6	3,946	-0.15%
2020/08/10	3	240.50	2	238.25	246.50	1	3,898	0.03%
2020/08/07	2	225.25	1	225.00	224.50	1	3,870	0.03%
2020/08/06	9	232.39	11	234.50	221.00	-2	3,827	-0.05%
2020/08/05	2.1	229.67	3	227.67	226.50	-0.9	3,743	-0.02%
2020/08/04	1	209.00	0	0.00	213.50	1	3,744	0.03%
2020/08/03	11	197.59	0	0.00	203.50	11	3,756	0.29%
2020/07/29	2	172.00	13	160.00	153.50	-11	3,833	-0.29%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	0	0.00	1	189.00	189.00	-1	3,731	-0.03%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	3	234.50	2	206.50	224.50	1	3,790	0.03%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	1	194.50	6	203.50	194.50	-5	3,912	-0.13%
2020/07/20	2	216.00	1	216.00	216.00	1	3,895	0.03%
2020/07/17	1	240.00	0	0.00	240.00	1	4,122	0.02%
2020/07/16	1	272.00	2.1	289.95	266.50	-1.1	4,085	-0.03%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	0	405.00	1	405.00	405.00	-1	3,946	-0.03%
2020/07/09	0	0.00	0.2	453.00	450.00	-0.2	3,890	0.00%
2020/07/07	1	390.50	4	389.88	394.50	-3	3,871	-0.08%
2020/07/06	1	359.00	2	350.27	359.00	-1	3,749	-0.03%
2020/07/03	4	320.38	7	318.93	326.50	-3	3,679	-0.08%
2020/07/02	3	293.17	1	285.00	297.00	2	3,538	0.06%
2020/07/01	8	259.75	1	265.50	270.00	7	3,447	0.20%
2020/06/29	2	228.00	0	0.00	241.50	2	3,333	0.06%
2020/06/22	0	0.00	3	263.00	260.00	-3	3,249	-0.09%
2020/06/19	11	249.64	7.3	233.94	251.00	3.7	3,215	0.12%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/12	0	0.00	8	172.50	172.50	-8	3,126	-0.26%
2020/06/11	2	208.75	12	215.29	191.50	-10	3,080	-0.32%
2020/06/10	2	207.75	4.5	207.22	212.50	-2.5	2,963	-0.08%
2020/06/09	11	184.41	30	188.47	193.50	-19	2,913	-0.65%
2020/06/08	0	0.00	1	172.00	176.00	-1	2,801	-0.04%
2020/06/05	1	159.00	1	154.00	160.00	0	2,761	0.00%
2020/06/04	1	154.00	1	154.00	150.50	0	2,754	0.00%
2020/06/03	1	152.50	0.2	151.50	152.50	0.8	2,737	0.03%
2020/05/29	1	140.00	2	144.50	139.50	-1	2,654	-0.04%
2020/05/28	1	134.00	1	131.00	134.00	0	2,596	0.00%
2020/05/27	0	0.00	1	118.00	126.00	-1	2,615	-0.04%
2020/05/26	0	0.00	1	132.50	123.50	-1	2,638	-0.04%
2020/05/25	1	132.00	2	131.25	132.50	-1	2,589	-0.04%
2020/05/22	1	125.50	7	124.64	125.00	-6	2,545	-0.24%
2020/05/20	7	124.64	6	123.08	127.00	1	2,458	0.04%
2020/05/15	0	0.00	0.1	95.80	95.80	-0.1	2,151	0.00%
2020/05/14	4	87.10	1	87.10	87.10	3	2,131	0.14%
2020/05/13	1	77.00	3	77.63	79.20	-2	2,079	-0.10%
2020/05/12	2	72.80	1	73.00	72.00	1	2,016	0.05%
2020/05/11	0	0.00	1	70.30	73.00	-1	1,979	-0.05%
2020/05/08	0	0.00	11	74.68	75.20	-11	1,939	-0.57%
2020/05/07	1	71.30	0	0.00	74.00	1	1,891	0.05%
2020/05/06	2	74.30	5	69.00	68.00	-3	1,838	-0.16%
2020/05/05	32	67.63	8	67.31	67.70	24	1,795	1.34%
2020/05/04	7	61.59	3	59.33	61.60	4	1,715	0.23%
2020/04/30	2	55.30	22	54.91	56.00	-20	1,682	-1.19%
2020/04/29	1	52.80	1.9	52.54	52.80	-0.9	1,644	-0.05%
2020/04/28	1	51.10	42	50.50	51.60	-41	1,625	-2.52%
2020/04/27	25	56.21	3	56.33	55.80	22	1,583	1.39%
2020/04/24	23	54.13	31	53.86	55.10	-8	1,505	-0.53%
2020/04/23	15	49.53	2	51.50	51.70	13	1,350	0.96%
2020/04/22	8	46.90	12.9	46.70	47.00	-4.9	1,252	-0.39%
2020/04/21	29	46.10	11.4	46.10	46.10	17.6	1,106	1.59%
2020/04/14	10	32.35	5	32.03	31.55	5	795	0.63%
2020/04/13	0	0.00	10	31.05	31.30	-10	778	-1.28%
2020/04/09	0	0.00	2	29.85	30.10	-2	766	-0.26%
2020/04/06	0	0.00	5	25.20	27.00	-5	755	-0.66%
2020/03/27	5	25.00	5	25.63	24.90	0	791	0.00%
2020/03/26	15	25.15	0	0.00	25.05	15	790	1.90%
2020/03/25	5	24.93	0	0.00	25.00	5	784	0.64%
2020/03/19	0	0.00	40.2	20.50	20.30	-40.2	762	-5.27%
2020/03/17	5	22.90	0	0.00	23.80	5	745	0.67%
2020/03/16	7	25.86	1	26.00	25.40	6	725	0.83%
2020/03/13	0	0.00	2	25.75	26.50	-2	718	-0.28%
2020/03/12	5	28.05	0	0.00	28.50	5	696	0.72%
2020/03/11	1	30.50	0	0.00	29.85	1	694	0.14%
2020/03/09	4	31.20	0	0.00	30.75	4	712	0.56%
2020/03/06	1	31.20	0	0.00	31.20	1	695	0.14%
2020/03/05	0	0.00	0.4	30.35	30.55	-0.4	689	-0.05%
2020/02/26	0	0.00	16	33.10	33.10	-16	607	-2.63%
2020/02/21	0	0.00	2	30.00	30.00	-2	597	-0.33%
2020/02/20	0	0.00	6	30.95	30.55	-6	588	-1.02%
2020/02/10	0	0.00	1	28.75	28.30	-1	552	-0.18%
2020/01/31	1	27.85	0	0.00	27.80	1	530	0.19%
2020/01/16	0	0.00	0.1	29.20	29.40	-0.1	532	-0.02%
2020/01/03	0	0.00	2	30.30	30.50	-2	500	-0.40%
2020/01/02	2	29.60	0	0.00	29.75	2	482	0.41%
2019/12/27	0	0.00	3	31.47	31.70	-3	453	-0.66%
2019/12/26	1	30.70	10	30.61	31.00	-9	426	-2.11%
2019/12/25	1	29.45	2	29.60	30.00	-1	406	-0.25%
2019/12/17	0	0.00	5	29.15	29.15	-5	394	-1.27%
2019/12/13	0	0.00	3	28.45	28.50	-3	386	-0.78%
2019/12/12	0	0.00	4	28.95	28.95	-4	387	-1.03%
2019/12/11	0	0.00	1	29.55	29.10	-1	389	-0.26%
2019/12/10	0	0.00	0.4	29.20	29.35	-0.4	385	-0.09%
2019/12/06	1	30.00	0	0.00	29.75	1	387	0.26%
2019/12/05	3	30.77	0	0.00	30.80	3	375	0.80%
2019/11/26	0	0.00	8.8	29.33	28.85	-8.8	362	-2.42%
2019/11/21	0	0.00	0.2	29.50	29.50	-0.2	345	-0.06%
2019/11/20	0	0.00	3	28.10	29.35	-3	324	-0.92%
2019/11/19	2	27.45	0	0.00	27.45	2	302	0.66%
2019/11/14	0.2	26.50	0	0.00	26.65	0.2	322	0.06%
2019/11/08	2	26.90	0	0.00	26.95	2	332	0.60%
2019/10/28	1	26.60	0	0.00	26.70	1	341	0.29%
2019/10/14	0	0.00	1	28.00	27.80	-1	355	-0.28%
2019/10/08	1	27.70	0	0.00	27.70	1	358	0.28%
2019/10/02	1	28.60	0	0.00	28.60	1	343	0.29%
2019/10/01	0.3	28.70	0	0.00	28.85	0.3	342	0.09%
2019/09/26	0	0.00	1	29.00	29.25	-1	342	-0.29%
2019/09/23	0	0.00	4	29.33	29.15	-4	342	-1.17%
2019/09/17	1	29.65	0	0.00	29.60	1	335	0.30%
2019/09/11	0.2	28.95	0	0.00	28.95	0.2	329	0.06%
2019/09/03	0	0.00	3	30.80	30.50	-3	321	-0.93%
2019/08/27	0	0.00	5	30.05	29.85	-5	297	-1.68%
2019/08/20	0	0.00	5	30.80	30.90	-5	271	-1.85%
2019/08/19	0	0.00	3	30.00	30.75	-3	252	-1.19%
2019/08/15	0	0.00	8.1	29.06	29.05	-8.1	229	-3.54%
2019/07/22	0	0.00	6	29.90	29.65	-6	212	-2.82%
2019/07/18	0	0.00	2	29.50	29.35	-2	208	-0.96%
2019/07/09	0	0.00	5	28.50	28.35	-5	200	-2.49%
2019/04/17	0	0.00	1	29.90	29.90	-1	580	-0.17%
2019/04/12	6	30.20	0	0.00	30.00	6	578	1.04%
2019/04/09	5	30.20	0	0.00	30.00	5	569	0.88%
2019/03/26	1	29.80	0	0.00	29.75	1	558	0.18%
2019/03/21	1	29.60	0	0.00	29.70	1	556	0.18%
2019/03/20	0	0.00	3	29.40	29.25	-3	553	-0.54%
2019/03/14	3	29.90	0	0.00	30.00	3	526	0.57%
2019/03/05	0	0.00	3	31.70	31.80	-3	463	-0.65%
2019/02/27	3	31.50	0	0.00	31.55	3	455	0.66%
2019/02/19	5	31.80	0	0.00	31.60	5	421	1.19%
2019/02/18	0	0.00	11	32.17	32.70	-11	387	-2.84%
2019/02/15	0	0.00	3	29.75	29.75	-3	322	-0.93%
2019/02/12	0	28.20	0	0.00	28.40	0	292	0.00%
2019/01/29	0	0.00	3	28.00	27.70	-3	315	-0.95%
2019/01/25	3	27.45	0	0.00	27.45	3	315	0.95%
2019/01/24	0	0.00	0.1	27.50	27.65	-0.1	315	-0.03%
2019/01/22	0	0.00	5	27.67	27.30	-5	316	-1.58%
2019/01/18	0	0.00	5	27.10	26.90	-5	321	-1.56%
2019/01/16	2	26.90	1	26.90	26.85	1	340	0.29%
2019/01/14	3	26.80	0	0.00	26.85	3	365	0.82%
2019/01/08	0	0.00	5	28.52	28.40	-5	402	-1.24%
2019/01/04	3	26.80	1	27.00	26.80	2	401	0.50%
2018/12/28	1	26.15	0	0.00	26.15	1	545	0.18%
2018/12/20	0	0.00	1	26.60	26.70	-1	596	-0.17%
2018/12/17	1	26.80	0	0.00	26.90	1	609	0.16%
2018/12/14	0	0.00	2	26.90	26.80	-2	614	-0.33%
2018/12/07	1	26.95	0	0.00	27.00	1	681	0.15%
2018/12/06	1	27.05	0	0.00	26.85	1	709	0.14%
2018/11/23	0	0.00	1	27.70	27.70	-1	756	-0.13%
2018/11/21	1	27.15	0	0.00	27.05	1	744	0.13%
2018/11/20	5	26.85	0	0.00	26.95	5	744	0.67%
2018/11/15	1	27.10	1	26.85	26.80	0	745	0.00%
2018/11/14	0	0.00	1	27.20	27.10	-1	745	-0.13%
2018/11/09	1	28.00	0	0.00	27.65	1	747	0.13%
2018/11/06	0	0.00	1	28.75	28.60	-1	749	-0.13%
2018/11/02	1	27.20	0	0.00	26.95	1	734	0.14%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/30	2	26.70	0	0.00	26.55	2	739	0.27%
2018/10/26	2	28.03	0	0.00	27.80	2	735	0.27%
2018/10/23	0	0.00	1	29.40	29.20	-1	717	-0.14%
2018/10/22	0	0.00	5	30.00	29.35	-5	708	-0.71%
2018/10/18	0	0.00	3	29.38	28.70	-3	687	-0.44%
2018/10/17	2	27.13	0	0.00	28.25	2	671	0.30%
2018/10/16	2	26.95	0	0.00	26.90	2	660	0.30%
2018/10/11	6	26.24	0	0.00	26.20	6	652	0.92%
2018/10/09	5	29.25	3	29.62	29.10	2	630	0.32%
2018/10/08	2	31.25	9	31.47	31.90	-7	578	-1.21%
2018/10/05	3	28.87	12	28.52	29.00	-9	511	-1.76%
2018/10/04	12	28.52	1.4	29.35	29.40	10.6	502	2.12%
2018/10/03	2	27.75	2	27.80	27.75	0	511	0.00%
2018/10/02	0	0.00	1	29.00	28.45	-1	513	-0.19%
2018/10/01	1	28.50	2	28.60	28.60	-1	522	-0.19%
2018/09/28	1	28.00	0	0.00	28.25	1	531	0.19%
2018/09/27	0	0.00	2	28.40	28.30	-2	538	-0.37%
2018/09/25	1	27.50	2	27.40	27.40	-1	532	-0.19%
2018/09/20	7	28.24	0	0.00	27.70	7	533	1.31%
2018/09/19	1	27.75	1	27.80	27.80	0	541	0.00%
2018/09/18	4	28.15	2	28.60	28.10	2	544	0.37%
2018/09/17	4	29.63	5	29.30	29.00	-1	540	-0.19%
2018/09/14	2	29.20	1	29.00	29.05	1	538	0.19%
2018/09/13	14	30.02	6	30.47	29.20	8	531	1.51%
2018/09/12	1	29.20	23	28.47	29.20	-22	495	-4.44%
2018/09/10	22	27.24	2	27.85	27.05	20	469	4.26%
2018/09/07	12	28.36	4	28.49	28.95	8	447	1.79%
2018/09/06	0	0.00	4	26.45	26.40	-4	412	-0.97%
2018/09/04	0.1	25.50	0	0.00	25.60	0.1	426	0.02%
2018/09/03	3	25.60	0	0.00	25.60	3	453	0.66%
2018/08/27	1	26.10	0	0.00	26.00	1	540	0.18%
2018/08/24	0	0.00	5	25.70	25.85	-5	563	-0.89%
2018/08/22	3.1	25.40	0	0.00	25.40	3.1	620	0.50%
2018/08/16	0.2	25.70	0	0.00	25.85	0.2	710	0.03%
2018/08/15	1	26.50	0	0.00	25.95	1	725	0.14%
2018/08/14	3	26.48	0	0.00	26.70	3	748	0.40%
2018/08/13	0.2	26.35	0	0.00	26.35	0.2	758	0.03%
2018/08/10	3	28.25	0	0.00	28.30	3	760	0.39%
2018/08/09	0.1	28.40	0	0.00	28.55	0.1	784	0.01%
2018/08/07	4	29.30	0.2	29.00	29.00	3.8	849	0.45%
2018/08/03	0	0.00	1	29.45	29.10	-1	939	-0.11%
2018/08/02	3.1	28.74	0	0.00	28.75	3.1	987	0.32%
2018/08/01	1	29.05	0	0.00	29.00	1	1,061	0.09%
2018/07/30	3.2	29.11	0.2	28.45	28.60	3	1,254	0.24%
2018/07/25	0	0.00	1	29.40	29.00	-1	1,751	-0.06%
2018/07/24	2	29.18	5	29.16	29.05	-3	1,792	-0.17%
2018/07/18	0.2	30.00	0	0.00	30.05	0.2	1,863	0.01%
2018/07/12	0	0.00	1	31.65	31.95	-1	1,933	-0.05%
2018/07/11	2	32.30	0	0.00	31.65	2	1,944	0.10%
2018/07/10	1	29.00	1	29.25	31.00	0	1,950	0.00%
2018/07/09	0	0.00	1	28.90	29.05	-1	1,979	-0.05%
2018/07/06	1.4	28.25	0	0.00	27.90	1.4	2,023	0.07%
2018/07/03	5	31.00	0	0.00	29.85	5	2,203	0.23%
2018/07/02	0.1	30.60	0	0.00	30.60	0.1	2,208	0.01%
2018/06/27	1.2	32.23	24	31.45	31.65	-22.8	2,215	-1.03%
2018/06/25	1	33.05	1	32.80	32.80	0	2,227	0.00%
2018/06/22	0.4	32.50	0	0.00	32.70	0.4	2,239	0.02%
2018/06/14	0.3	32.70	0	0.00	32.85	0.3	2,338	0.01%
2018/06/13	2	34.10	0	0.00	33.60	2	2,377	0.08%
2018/06/11	5	34.40	0	0.00	34.70	5	2,475	0.20%
2018/06/07	9	34.11	0	0.00	33.85	9	2,502	0.36%
2018/06/05	0	0.00	1	36.10	35.45	-1	2,487	-0.04%
2018/06/04	1	36.70	0	0.00	35.90	1	2,490	0.04%
2018/06/01	0	0.00	1	36.50	36.50	-1	2,497	-0.04%
2018/05/30	2.3	34.96	0	0.00	34.60	2.3	2,564	0.09%
2018/05/29	6.8	36.43	0	0.00	35.75	6.8	2,547	0.27%
2018/05/28	2	37.00	0	0.00	36.45	2	2,557	0.08%
2018/05/25	0.1	36.70	1	36.90	36.80	-0.9	2,556	-0.03%
2018/05/24	4	37.54	0	0.00	37.60	4	2,532	0.16%
2018/05/23	3	38.65	5	38.14	38.00	-2	2,517	-0.08%
2018/05/22	2	38.50	1	38.30	37.75	1	2,501	0.04%
2018/05/17	3	37.93	0	0.00	37.20	3	2,454	0.12%
2018/05/16	0	0.00	3	38.90	38.50	-3	2,429	-0.12%
2018/05/15	4	38.99	6	38.67	38.45	-2	2,403	-0.08%
2018/05/14	2	37.55	2	38.38	39.00	0	2,370	0.00%
2018/05/11	21.9	37.78	19	36.44	36.05	2.9	2,323	0.12%
2018/05/10	6	37.94	1	38.70	37.90	5	2,277	0.22%
2018/05/09	4.3	38.22	10	38.11	37.60	-5.7	2,226	-0.26%
2018/05/08	5	40.26	4	40.30	39.65	1	2,153	0.05%
2018/05/07	8	41.84	5	41.26	40.70	3	2,087	0.14%
2018/05/04	9	40.32	16	39.83	40.40	-7	1,959	-0.36%
2018/05/03	21	39.30	18.2	39.50	39.60	2.8	1,774	0.16%
2018/04/30	1	32.75	1	32.75	32.75	0	1,461	0.00%
2018/04/27	1	29.80	0	0.00	29.80	1	1,421	0.07%
2018/04/25	0	0.00	2	30.83	31.50	-2	1,391	-0.14%
2018/04/24	2	30.15	0	0.00	30.00	2	1,372	0.15%
2018/04/23	0	0.00	2	32.15	31.90	-2	1,352	-0.15%
2018/04/20	4	31.46	2	31.00	31.70	2	1,337	0.15%
2018/04/19	4	30.15	1	31.65	31.20	3	1,325	0.23%
2018/04/13	0	0.00	2.6	32.07	31.80	-2.6	1,253	-0.21%
2018/04/11	2	30.40	0	0.00	31.85	2	1,180	0.17%
2018/04/10	3	31.80	2	31.05	30.80	1	1,142	0.09%
2018/04/09	0	0.00	4	30.03	30.05	-4	1,055	-0.38%
2018/03/30	0	0.00	1	27.60	27.20	-1	956	-0.10%
2018/03/28	2	27.50	2	27.35	27.25	0	936	0.00%
2018/03/26	1	28.35	1	28.65	28.35	0	921	0.00%
2018/03/23	1	26.40	1	26.65	26.60	0	885	0.00%
2018/03/22	0	0.00	1	28.00	26.80	-1	865	-0.12%
2018/03/21	2	27.63	1	27.40	27.55	1	844	0.12%
2018/03/20	11	28.53	11	27.88	27.75	0	820	0.00%
2018/03/19	0	0.00	1	28.50	28.10	-1	796	-0.13%
2018/03/16	2	26.80	1	27.05	27.30	1	748	0.13%
2018/03/15	24	27.48	23	27.55	27.30	1	717	0.14%
2018/03/14	2	26.35	3	26.32	26.45	-1	634	-0.16%
2018/03/12	0	0.00	1	24.20	24.20	-1	578	-0.17%
2018/03/08	0	0.00	1	25.05	24.60	-1	556	-0.18%
2018/03/07	1	25.35	1	25.15	24.90	0	543	0.00%
2018/03/06	22	25.50	1	24.60	25.15	21	517	4.06%
2018/03/05	1	25.10	22	24.92	25.15	-21	458	-4.58%
2018/03/02	1	22.80	0	0.00	22.90	1	394	0.25%
2018/03/01	4	22.90	2	22.78	23.40	2	384	0.52%
2018/02/27	0	0.00	1.7	22.60	22.60	-1.7	345	-0.50%
2018/02/26	0	0.00	9	20.53	20.55	-9	326	-2.75%
2018/02/21	9	20.65	0	0.00	20.55	9	330	2.72%
2018/02/08	5	20.00	0	0.00	20.10	5	342	1.46%
2018/02/07	1	20.20	0	0.00	20.00	1	347	0.29%
2018/02/02	0	0.00	1	20.80	20.70	-1	332	-0.30%
2018/01/30	1	20.85	0	0.00	20.90	1	334	0.30%
2018/01/24	0	0.00	2	21.60	21.55	-2	333	-0.60%
2018/01/22	0	0.00	2	22.05	22.10	-2	334	-0.60%
2018/01/18	1	21.85	0	0.00	21.85	1	333	0.30%
2018/01/16	0	0.00	1	22.85	22.75	-1	340	-0.29%
2018/01/15	1	22.10	0	0.00	22.75	1	335	0.30%
2018/01/10	0	0.00	2	22.10	21.85	-2	326	-0.61%
2018/01/09	0	0.00	21	21.52	21.85	-21	323	-6.48%
2018/01/08	1	21.85	0	0.00	21.80	1	322	0.31%