合一 (4743)-永豐金-新莊券商分點個股進出

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－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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	0.00	2	150.00	153.00	-2	2,127	-0.09%
2024/05/07	11	157.27	1	157.00	156.00	10	2,124	0.47%
2024/05/06	1	159.00	0	0.00	159.50	1	2,118	0.05%
2024/05/03	7	158.36	0	0.00	158.00	7	2,117	0.33%
2024/05/02	1	160.00	0	0.00	160.50	1	2,117	0.05%
2024/04/30	0	0.00	7	158.29	158.50	-7	2,127	-0.33%
2024/04/29	0.1	158.00	1	157.00	159.00	-0.9	2,132	-0.04%
2024/04/26	10	152.60	0	0.00	153.00	10	2,157	0.46%
2024/04/25	0	0.00	5	153.50	152.50	-5	2,172	-0.23%
2024/04/24	0	0.00	1	154.50	153.50	-1	2,194	-0.05%
2024/04/23	7.1	155.21	1.8	154.00	155.00	5.2	2,234	0.23%
2024/04/22	2	150.00	3	148.83	149.00	-1	2,232	-0.04%
2024/04/19	4.1	148.49	7	146.50	145.50	-2.9	2,196	-0.13%
2024/04/17	8.1	159.26	8	159.00	158.00	0.1	2,098	0.00%
2024/04/16	32.1	160.81	1	164.00	159.00	31.1	2,084	1.49%
2024/04/15	13.2	166.40	16.1	165.51	166.00	-2.9	2,027	-0.14%
2024/04/12	9	175.11	1	172.50	172.00	8	1,995	0.40%
2024/04/11	1	175.50	4	176.38	175.50	-3	1,988	-0.15%
2024/04/10	0	0.00	32	175.20	175.00	-32	2,051	-1.56%
2024/04/09	0	0.00	0.1	175.00	173.50	-0.1	2,053	0.00%
2024/04/03	6	171.33	0	0.00	172.00	6	2,026	0.30%
2024/04/01	11	175.59	2	174.50	172.50	9	2,083	0.43%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/28	1	174.00	4	174.00	174.00	-3	2,049	-0.15%
2024/03/27	24.1	175.04	6	174.75	174.00	18.1	2,041	0.89%
2024/03/26	6	175.42	0	0.00	171.00	6	2,022	0.30%
2024/03/25	0	0.00	2	175.00	173.00	-2	2,009	-0.10%
2024/03/22	1	172.50	1	173.50	172.50	0	2,007	0.00%
2024/03/21	1	173.49	1.2	172.41	172.50	-0.1	2,006	-0.01%
2024/03/20	1	168.50	0	0.00	167.00	1	2,021	0.05%
2024/03/19	10	164.95	0.1	166.50	165.00	9.9	2,029	0.49%
2024/03/18	0	0.00	1.1	167.05	165.00	-1.1	2,039	-0.05%
2024/03/15	1	168.00	0	0.00	168.00	1	2,045	0.05%
2024/03/14	1	171.00	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0	0.00	7.7	167.77	167.00	-7.7	2,040	-0.38%
2024/03/12	0.1	171.50	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	8	171.00	0.2	173.99	170.50	7.8	2,075	0.38%
2024/03/08	7	178.86	10	177.40	171.00	-3	2,127	-0.14%
2024/03/07	9.1	167.41	20	175.63	184.00	-10.9	2,013	-0.54%
2024/03/05	4.1	169.01	5.1	169.02	168.50	-1	1,922	-0.05%
2024/03/04	13	171.00	2	171.00	171.00	11	1,918	0.57%
2024/03/01	5.1	175.00	1.1	178.59	174.00	4	1,908	0.21%
2024/02/27	2	181.25	6.2	178.24	177.00	-4.2	1,975	-0.21%
2024/02/26	1	177.50	8.3	179.88	181.00	-7.3	1,996	-0.37%
2024/02/23	0	0.00	2	177.00	176.50	-2	2,029	-0.10%
2024/02/22	7	175.50	0	0.00	175.50	7	2,078	0.34%
2024/02/21	0	0.00	1	181.00	177.00	-1	2,111	-0.05%
2024/02/20	0	0.00	10	177.00	178.00	-10	2,187	-0.46%
2024/02/19	2.2	177.57	2	178.00	178.00	0.2	2,289	0.01%
2024/02/16	0	0.00	2	176.50	177.00	-2	2,342	-0.09%
2024/02/15	4	171.50	5	173.50	173.00	-1	2,486	-0.04%
2024/02/05	3.1	173.16	5.1	173.70	172.50	-2	2,681	-0.07%
2024/02/02	3	174.50	0	0.00	174.00	3	3,394	0.09%
2024/02/01	5	172.00	0	0.00	173.00	5	3,628	0.14%
2024/01/31	0.1	172.50	0.1	174.00	173.00	0	4,077	0.00%
2024/01/30	10	173.25	0	0.00	172.50	10	4,184	0.24%
2024/01/29	0.1	175.00	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	2.1	176.50	2	176.00	176.50	0.1	4,221	0.00%
2024/01/24	0	0.00	10	177.50	176.50	-10	4,272	-0.23%
2024/01/22	1	179.00	8	180.75	179.50	-7	4,396	-0.16%
2024/01/19	1	176.50	1.2	174.50	175.50	-0.2	4,512	0.00%
2024/01/17	12	171.96	1	174.00	172.50	11	4,637	0.24%
2024/01/16	1	180.48	2	178.00	177.50	-1	4,672	-0.02%
2024/01/15	0	0.00	4	182.13	182.50	-4	4,718	-0.08%
2024/01/12	1	183.00	1	182.00	180.00	0	4,792	0.00%
2024/01/11	1	183.50	1	182.50	184.00	0	4,915	0.00%
2024/01/10	2	181.25	1	180.50	183.50	1	4,917	0.02%
2024/01/09	1	184.50	15	182.07	182.00	-14	4,919	-0.28%
2024/01/08	1	185.00	2	183.50	183.50	-1	4,950	-0.02%
2024/01/05	3.1	183.39	2	185.25	184.50	1.1	4,950	0.02%
2024/01/04	13.2	183.05	11	186.27	183.00	2.2	4,935	0.04%
2024/01/03	1.1	195.27	5	192.90	192.00	-3.9	4,867	-0.08%
2023/12/28	2	194.50	2.1	192.52	192.50	-0.1	4,892	0.00%
2023/12/27	6.1	198.76	4	200.63	196.50	2.1	4,874	0.04%
2023/12/26	0	0.00	1	196.50	197.00	-1	4,828	-0.02%
2023/12/25	1	194.00	1	193.00	192.50	0	4,823	0.00%
2023/12/21	7	191.00	1	190.50	192.50	6	4,830	0.12%
2023/12/20	0.1	193.00	0	0.00	191.50	0.1	4,828	0.00%
2023/12/19	1.1	191.50	0	0.00	191.50	1.1	4,825	0.02%
2023/12/18	2	193.75	0.3	196.50	193.50	1.7	4,828	0.04%
2023/12/15	0	0.00	5	196.00	196.50	-5	4,818	-0.10%
2023/12/14	1	193.00	2	195.25	193.00	-1	4,797	-0.02%
2023/12/13	1.1	192.08	0.3	191.50	191.00	0.8	4,784	0.02%
2023/12/12	0.1	193.50	1	195.00	194.50	-0.9	4,793	-0.02%
2023/12/11	2.1	194.45	0	0.00	191.00	2.1	4,781	0.04%
2023/12/08	1	194.50	2	193.00	193.50	-1	4,776	-0.02%
2023/12/07	2	194.75	1	197.00	193.50	1	4,768	0.02%
2023/12/06	10.4	195.51	1	197.50	195.50	9.4	4,769	0.20%
2023/12/05	12.5	200.77	15	199.20	198.00	-2.5	4,730	-0.05%
2023/12/04	3	204.67	1	207.50	205.00	2	4,664	0.04%
2023/12/01	5	206.60	1	208.00	205.00	4	4,661	0.09%
2023/11/30	3	205.67	0	0.00	205.00	3	4,703	0.06%
2023/11/29	1.1	205.32	2	207.50	208.00	-0.9	4,676	-0.02%
2023/11/28	0	0.00	2	204.50	204.00	-2	4,681	-0.04%
2023/11/27	6	206.17	2	209.50	204.00	4	4,723	0.08%
2023/11/24	8.2	205.89	10	202.75	205.00	-1.8	4,718	-0.04%
2023/11/22	8	205.56	0	0.00	204.50	8	4,667	0.17%
2023/11/21	0	0.00	6	208.00	205.50	-6	4,608	-0.13%
2023/11/17	10.1	206.00	8	208.94	206.50	2.1	4,525	0.05%
2023/11/16	4.1	217.44	3	218.33	211.50	1.1	4,449	0.02%
2023/11/15	8	215.31	8	214.94	214.00	0	4,358	0.00%
2023/11/14	16.1	212.58	16	212.22	211.50	0.1	4,298	0.00%
2023/11/13	10	218.45	9.1	219.55	218.00	0.9	4,157	0.02%
2023/11/10	26.3	233.09	45.3	231.71	220.50	-18.9	3,987	-0.47%
2023/11/09	15.1	229.70	10.4	228.02	230.50	4.7	3,300	0.14%
2023/11/08	19.1	225.73	15.1	231.38	226.50	4	3,149	0.13%
2023/11/07	0	0.00	2.3	216.22	217.50	-2.3	2,710	-0.09%
2023/11/06	0	0.00	1	196.00	198.00	-1	2,615	-0.04%
2023/11/03	4	192.50	6	193.58	193.00	-2	2,610	-0.08%
2023/11/02	1.1	195.73	2	191.50	192.00	-0.9	2,602	-0.03%
2023/11/01	1	196.00	1	195.00	195.50	0	2,578	0.00%
2023/10/31	9	198.56	8	199.25	196.00	1	2,560	0.04%
2023/10/30	9.1	198.77	5	201.50	198.00	4.1	2,538	0.16%
2023/10/27	15	201.10	18.1	201.31	203.50	-3.1	2,469	-0.13%
2023/10/26	2	194.50	8	196.00	197.00	-6	2,330	-0.26%
2023/10/25	22	195.43	16.1	193.70	194.50	5.9	2,262	0.26%
2023/10/24	8.2	188.79	4	193.00	189.50	4.2	2,193	0.19%
2023/10/23	4.1	187.76	10.4	188.49	189.00	-6.3	2,128	-0.30%
2023/10/19	1.2	190.41	16.3	186.22	190.50	-15.1	1,999	-0.76%
2023/10/18	0	0.00	2	175.50	175.00	-2	1,914	-0.10%
2023/10/17	1	180.50	1	180.00	180.00	0	1,942	0.00%
2023/10/16	8	180.63	7.2	180.18	181.50	0.8	1,970	0.04%
2023/10/13	1	176.00	5	175.50	173.50	-4	1,970	-0.20%
2023/10/11	0	0.00	9	173.51	176.50	-9	2,082	-0.43%
2023/10/06	0.4	176.00	0.1	176.50	176.50	0.4	2,150	0.02%
2023/10/05	2	174.99	3	173.17	174.00	-1	2,162	-0.04%
2023/10/04	4	169.25	1.6	169.04	168.50	2.4	2,161	0.11%
2023/10/03	4	174.25	0	0.00	172.00	4	2,159	0.19%
2023/10/02	7	175.50	0.1	175.50	176.50	6.9	2,162	0.32%
2023/09/28	2	173.00	0	0.00	174.50	2	2,192	0.09%
2023/09/26	0.1	178.23	0.1	174.50	173.50	0.1	2,207	0.00%
2023/09/21	4	176.50	0	0.00	176.50	4	2,291	0.17%
2023/09/20	0.1	179.50	10	179.50	179.50	-9.9	2,317	-0.43%
2023/09/19	11.7	181.77	2.5	181.82	181.00	9.3	2,392	0.39%
2023/09/18	1	188.50	0	0.00	185.00	1	2,399	0.04%
2023/09/15	5.1	186.01	7	186.43	186.00	-1.9	2,417	-0.08%
2023/09/14	2.1	181.27	1	182.50	183.00	1.1	2,393	0.04%
2023/09/12	0	0.00	5	179.20	180.50	-5	2,467	-0.20%
2023/09/11	2.1	181.62	2	181.00	179.00	0.1	2,517	0.00%
2023/09/08	1	175.00	2.1	176.49	179.00	-1.1	2,525	-0.04%
2023/09/07	1.1	177.59	1	178.00	177.50	0.1	2,525	0.00%
2023/09/06	6.2	179.77	5	181.80	179.00	1.2	2,527	0.05%
2023/09/05	8.3	185.32	6	188.25	181.50	2.3	2,517	0.09%
2023/09/04	4	195.00	4	195.00	195.00	0	2,459	0.00%
2023/09/01	2	199.00	1	195.00	195.00	1	2,466	0.04%
2023/08/31	2	197.50	2	201.50	198.50	0	2,460	0.00%
2023/08/30	1	189.07	2	194.01	198.00	-1	2,432	-0.04%
2023/08/29	1	183.50	2	186.50	188.00	-1	2,446	-0.04%
2023/08/28	2	181.00	1	183.00	182.50	1	2,446	0.04%
2023/08/25	1	181.50	1	181.50	181.50	0	2,464	0.00%
2023/08/24	1	183.50	1	182.00	181.00	0	2,472	0.00%
2023/08/22	1	189.00	1	185.50	183.50	0	2,514	0.00%
2023/08/17	5.1	187.02	5	184.90	186.50	0.1	2,536	0.00%
2023/08/16	1	181.00	2	183.25	186.50	-1	2,565	-0.04%
2023/08/15	3	180.34	3	180.33	181.00	0	2,577	0.00%
2023/08/14	12	175.54	17.9	175.78	175.50	-5.9	2,569	-0.23%
2023/08/11	0	0.00	0.1	185.50	184.50	-0.1	2,529	0.00%
2023/08/10	1	188.00	3.1	184.65	183.50	-2.1	2,549	-0.08%
2023/08/09	1	183.00	3	183.50	184.00	-2	2,603	-0.08%
2023/08/08	2.1	187.02	2.8	186.00	184.00	-0.8	2,733	-0.03%
2023/08/07	2	190.25	2.3	188.87	188.00	-0.3	2,748	-0.01%
2023/08/04	5	190.40	5	189.50	192.00	0	2,751	0.00%
2023/08/02	6.2	190.62	3	191.67	189.00	3.2	2,769	0.11%
2023/08/01	6	195.08	5.1	195.32	194.50	0.9	2,774	0.03%
2023/07/31	3.1	197.16	2	194.50	194.00	1.1	2,788	0.04%
2023/07/28	8.1	197.24	2	198.50	198.50	6.1	2,811	0.22%
2023/07/27	5	203.00	10	201.50	200.00	-5	2,815	-0.18%
2023/07/26	1	203.50	9	201.11	200.50	-8	2,866	-0.28%
2023/07/25	1.1	206.91	5	207.30	206.50	-3.9	2,920	-0.13%
2023/07/24	1	203.50	2	204.75	203.50	-1	2,952	-0.03%
2023/07/21	7.1	209.83	6.1	209.02	205.00	1.1	3,004	0.03%
2023/07/20	0	0.00	0.1	210.50	211.00	-0.1	3,059	0.00%
2023/07/19	12	208.08	3	208.83	208.00	9	3,080	0.29%
2023/07/18	6.1	205.03	4	207.88	202.50	2.1	3,198	0.07%
2023/07/17	2	210.00	2.3	209.02	210.00	-0.3	3,305	-0.01%
2023/07/14	4	194.63	3.2	195.97	198.00	0.8	3,325	0.02%
2023/07/13	4.1	193.78	0	0.00	192.50	4.1	3,351	0.12%
2023/07/12	0	203.00	0	0.00	202.00	0	3,306	0.00%
2023/07/11	0	0.00	1	206.50	205.50	-1	3,376	-0.03%
2023/07/10	3.1	207.56	1	213.00	208.00	2.1	3,550	0.06%
2023/07/07	2.1	205.05	2	206.50	205.00	0.1	3,550	0.00%
2023/07/06	4.1	209.97	3	207.33	206.00	1.1	3,553	0.03%
2023/07/05	7.1	210.85	2	209.50	209.00	5.1	3,565	0.14%
2023/07/04	11.1	212.68	1	213.00	210.00	10.1	3,591	0.28%
2023/07/03	2	211.00	1.1	215.81	212.00	1	3,680	0.03%
2023/06/30	5	216.80	6.1	219.93	216.00	-1.1	3,717	-0.03%
2023/06/29	5	221.60	4	221.00	220.00	1	3,780	0.03%
2023/06/27	3	220.00	3.1	223.24	220.00	-0.1	3,894	0.00%
2023/06/26	2	208.98	0	0.00	209.50	2	3,882	0.05%
2023/06/21	2.1	213.10	1	211.50	210.00	1.1	3,958	0.03%
2023/06/20	5	215.80	4	216.00	215.50	1	4,064	0.02%
2023/06/19	7	218.86	1	217.50	216.00	6	4,100	0.15%
2023/06/16	2	217.00	7.1	213.15	216.00	-5.1	4,113	-0.12%
2023/06/15	5.3	230.27	1	238.50	230.50	4.3	4,089	0.10%
2023/06/14	1	242.00	0.6	238.50	236.50	0.4	4,092	0.01%
2023/06/13	4	240.75	6	241.00	240.00	-2	4,160	-0.05%
2023/06/12	2	240.25	5	239.20	241.00	-3	4,192	-0.07%
2023/06/09	1.1	236.14	1	237.50	239.00	0.1	4,250	0.00%
2023/06/08	3.1	236.15	6.1	236.15	233.50	-3	4,314	-0.07%
2023/06/07	1	242.00	6	240.50	240.00	-5	4,362	-0.11%
2023/06/06	2	237.00	3	239.67	239.50	-1	4,371	-0.02%
2023/06/05	12.4	238.96	6	238.83	236.00	6.4	4,402	0.15%
2023/06/02	2.1	235.66	12.2	238.97	239.50	-10.2	4,415	-0.23%
2023/06/01	1	230.00	1.1	228.62	228.00	-0.1	4,446	0.00%
2023/05/31	4	225.88	2	228.50	230.50	2	4,504	0.04%
2023/05/30	1	224.00	0	0.00	223.00	1	4,564	0.02%
2023/05/29	0	223.00	7	223.86	224.50	-7	4,590	-0.15%
2023/05/26	1	220.00	1	219.50	220.50	0	4,667	0.00%
2023/05/25	3.2	226.31	2	225.50	225.00	1.2	4,705	0.03%
2023/05/24	5	228.70	4	233.00	228.50	1	4,820	0.02%
2023/05/23	1	230.00	1	231.49	232.00	0	4,877	0.00%
2023/05/22	4	228.00	6	228.51	228.50	-2	5,161	-0.04%
2023/05/19	0	0.00	5.1	222.56	223.50	-5.1	5,168	-0.10%
2023/05/18	2	228.75	2	228.25	227.00	0	5,181	0.00%
2023/05/17	11	229.59	1	230.00	229.00	10	5,214	0.19%
2023/05/16	0	0.00	0.1	226.50	226.00	-0.1	5,274	0.00%
2023/05/15	1	219.01	2	221.00	221.00	-1	5,360	-0.02%
2023/05/12	12.1	224.73	23.2	227.18	224.00	-11	5,465	-0.20%
2023/05/11	1.5	237.33	1	238.50	237.00	0.5	5,589	0.01%
2023/05/09	6	241.58	0	0.00	239.50	6	6,013	0.10%
2023/05/08	2.1	241.64	0	0.00	239.50	2.1	6,142	0.03%
2023/05/05	1.1	246.05	0	0.00	245.00	1.1	6,236	0.02%
2023/05/04	1.1	247.14	0.1	249.00	247.00	1	6,290	0.02%
2023/05/03	1.1	246.50	1.1	246.05	245.50	0	6,438	0.00%
2023/05/02	4	246.50	3.2	248.75	248.50	0.8	6,613	0.01%
2023/04/28	13.3	247.31	1.2	241.73	241.00	12.1	6,638	0.18%
2023/04/27	8.1	239.10	4	239.50	238.00	4.1	6,675	0.06%
2023/04/26	3	237.33	6.1	238.14	239.50	-3.1	6,749	-0.05%
2023/04/25	5.6	242.75	7	249.43	242.00	-1.4	6,763	-0.02%
2023/04/24	2.5	253.00	0.5	252.00	251.00	2	6,839	0.03%
2023/04/21	3.2	261.84	1.3	258.81	253.00	1.9	6,882	0.03%
2023/04/20	3.1	278.11	3	273.17	270.50	0.1	6,820	0.00%
2023/04/19	6	281.50	7.1	279.90	281.00	-1.1	6,745	-0.02%
2023/04/18	6	278.08	7	277.64	278.50	-1	6,702	-0.01%
2023/04/17	0.2	274.50	6	275.42	275.00	-5.8	6,722	-0.09%
2023/04/14	5.6	276.01	7	277.14	274.50	-1.4	6,774	-0.02%
2023/04/13	1	283.50	5.4	278.98	279.00	-4.4	6,768	-0.07%
2023/04/12	1.3	269.00	3	270.50	270.00	-1.7	6,699	-0.03%
2023/04/11	5	267.00	4	268.50	267.00	1	6,935	0.01%
2023/04/10	6	268.67	4	272.99	267.50	2	7,068	0.03%
2023/04/07	5	272.40	7	271.79	272.50	-2	7,142	-0.03%
2023/04/06	6	271.75	8.1	272.68	271.50	-2.1	7,293	-0.03%
2023/03/31	3	269.50	4.1	271.16	267.00	-1.1	7,420	-0.01%
2023/03/30	5	269.50	6.3	270.17	270.50	-1.3	7,521	-0.02%
2023/03/29	6	268.42	6.1	267.93	270.50	-0.1	7,523	0.00%
2023/03/28	7	267.07	4.2	266.99	261.50	2.9	7,530	0.04%
2023/03/27	6	269.42	7	269.64	269.00	-1	7,510	-0.01%
2023/03/24	2	268.75	7	265.86	269.00	-5	7,561	-0.07%
2023/03/23	5	262.90	2	267.00	261.50	3	7,602	0.04%
2023/03/22	0.3	259.83	1	260.00	260.50	-0.7	7,652	-0.01%
2023/03/21	4	255.50	5	256.60	254.50	-1	7,735	-0.01%
2023/03/20	3	252.67	2	254.25	254.50	1	7,799	0.01%
2023/03/17	3	251.67	1.1	254.85	254.00	1.9	7,964	0.02%
2023/03/16	8	253.75	3.1	262.37	250.50	4.9	8,051	0.06%
2023/03/14	4	255.00	4	253.50	253.50	0	8,611	0.00%
2023/03/13	2	251.25	6	252.83	256.50	-4	8,663	-0.05%
2023/03/10	19	259.53	6	260.25	258.50	13	8,801	0.15%
2023/03/09	3	265.00	3	265.50	264.00	0	8,933	0.00%
2023/03/08	4	265.50	2.1	267.83	264.00	1.9	9,027	0.02%
2023/03/07	9	268.50	0	0.00	267.00	9	9,226	0.10%
2023/03/06	1	260.50	3.6	266.54	269.50	-2.6	9,523	-0.03%
2023/03/03	6	267.42	1	267.50	267.00	5	9,807	0.05%
2023/03/02	7.2	264.84	1.1	272.18	270.50	6.1	10,128	0.06%
2023/03/01	7.1	262.61	10	262.00	261.00	-2.9	10,406	-0.03%
2023/02/24	14.1	261.23	2	260.00	262.00	12.1	10,537	0.11%
2023/02/23	7.2	266.18	1	265.00	266.50	6.2	10,644	0.06%
2023/02/22	31.5	268.18	8	270.81	266.00	23.5	10,847	0.22%
2023/02/21	10	278.05	5	277.50	276.00	5	10,908	0.05%
2023/02/20	24	290.06	16	294.47	280.00	8	10,971	0.07%
2023/02/17	7	276.36	3	277.50	275.50	4	10,752	0.04%
2023/02/16	3	276.33	2	276.00	276.00	1	10,823	0.01%
2023/02/15	1	271.00	2	274.50	271.50	-1	11,086	-0.01%
2023/02/14	2	276.24	7	274.64	271.00	-5	11,150	-0.04%
2023/02/13	6	285.25	1	284.50	278.00	5	11,115	0.05%
2023/02/10	7	287.71	1	286.50	290.00	6	11,131	0.05%
2023/02/09	6	288.24	12	289.80	284.00	-6	11,049	-0.05%
2023/02/08	8.1	286.15	13.1	284.85	288.00	-5	10,875	-0.05%
2023/02/07	4.4	272.11	11.3	270.69	273.00	-6.9	10,684	-0.06%
2023/02/06	2	267.25	14	271.61	265.00	-12	10,695	-0.11%
2023/02/03	11	267.82	4	266.88	263.00	7	10,683	0.07%
2023/02/02	2.3	264.22	4	265.88	264.50	-1.7	10,651	-0.02%
2023/02/01	4.1	264.91	1	266.00	260.50	3.1	10,761	0.03%
2023/01/31	3.1	262.29	4.2	267.30	269.00	-1.1	10,777	-0.01%
2023/01/30	5	246.70	4	248.50	250.50	1	10,740	0.01%
2023/01/17	1	244.50	2	244.75	244.50	-1	10,783	-0.01%
2023/01/16	6	237.42	7	237.43	241.00	-1	10,750	-0.01%
2023/01/13	0	228.00	3	231.50	232.00	-3	10,720	-0.03%
2023/01/12	8	229.69	0.2	227.50	226.50	7.9	10,813	0.07%
2023/01/11	4	237.63	2	241.25	237.00	2	10,723	0.02%
2023/01/10	4	241.75	4	238.00	238.00	0	10,760	0.00%
2023/01/09	2	244.25	4	246.00	245.00	-2	10,832	-0.02%
2023/01/06	6	240.83	4	242.00	241.50	2	10,935	0.02%
2023/01/05	1	243.00	1	247.00	240.00	0	11,118	0.00%
2023/01/04	4	241.63	1	247.00	240.00	3	11,199	0.03%
2023/01/03	7	244.93	5	245.30	244.50	2	11,324	0.02%
2022/12/30	2	248.25	5	246.50	245.50	-3	11,476	-0.03%
2022/12/29	5.1	244.18	1	243.00	243.00	4.1	11,646	0.04%
2022/12/28	0	0.00	1	260.00	257.00	-1	11,562	-0.01%
2022/12/27	2	256.25	0	0.00	264.50	2	11,544	0.02%
2022/12/26	3.1	265.60	2	260.75	258.00	1.1	11,625	0.01%
2022/12/23	4	260.38	2.1	259.29	259.50	1.9	11,716	0.02%
2022/12/22	1	252.00	9	250.94	262.50	-8	11,692	-0.07%
2022/12/21	2	241.75	2	241.50	239.00	0	11,701	0.00%
2022/12/20	6	237.84	7	241.36	236.50	-1	11,919	-0.01%
2022/12/19	5	242.20	4	241.00	241.50	1	12,043	0.01%
2022/12/16	2	246.74	2	246.00	243.00	0	12,263	0.00%
2022/12/15	7.1	250.84	8	253.63	247.00	-1	12,360	-0.01%
2022/12/14	7	254.21	2	256.25	259.00	5	12,351	0.04%
2022/12/13	9	260.11	4	261.13	253.50	5	12,268	0.04%
2022/12/12	1	256.50	0	0.00	257.00	1	12,371	0.01%
2022/12/09	7.1	264.20	3	260.50	260.00	4.1	12,416	0.03%
2022/12/08	15	268.53	25	270.62	267.00	-10	12,636	-0.08%
2022/12/07	10	274.70	11	275.86	275.00	-1	12,518	-0.01%
2022/12/06	20	288.33	8.1	298.15	279.00	11.9	12,241	0.10%
2022/12/05	5	294.30	4	296.63	297.00	1	11,852	0.01%
2022/12/02	2	297.75	5.3	297.20	294.50	-3.3	11,746	-0.03%
2022/12/01	5	288.30	6.1	292.02	291.50	-1.1	11,544	-0.01%
2022/11/30	5	287.70	6.5	288.65	286.00	-1.5	11,421	-0.01%
2022/11/29	24	290.13	14	290.04	287.00	10	11,327	0.09%
2022/11/28	11	290.05	15.2	297.50	295.00	-4.2	11,112	-0.04%
2022/11/25	13	288.35	15	291.37	281.00	-2	10,804	-0.02%
2022/11/24	9.1	287.13	20	286.58	290.00	-11	10,449	-0.10%
2022/11/23	8	280.71	25.2	278.83	289.50	-17.2	10,134	-0.17%
2022/11/22	10	266.85	6	271.58	263.50	4	9,856	0.04%
2022/11/21	11.1	273.45	7	276.64	272.00	4.1	9,850	0.04%
2022/11/18	4	264.00	15.2	268.73	275.00	-11.2	10,149	-0.11%
2022/11/17	9	260.89	7.1	260.39	259.00	1.9	10,200	0.02%
2022/11/16	7	256.71	5	252.70	256.50	2	10,018	0.02%
2022/11/15	5	249.80	4	251.38	249.50	1	9,875	0.01%
2022/11/14	13.1	250.07	11	248.09	250.00	2.1	9,882	0.02%
2022/11/11	11	258.36	66.8	260.47	252.50	-55.8	9,777	-0.57%
2022/11/10	13	249.46	7	246.43	243.00	6	9,480	0.06%
2022/11/09	4	243.50	11	244.00	243.50	-7	9,408	-0.07%
2022/11/08	8	246.31	7	250.86	243.00	1	9,350	0.01%
2022/11/07	15	246.13	3	247.00	246.00	12	9,252	0.13%
2022/11/04	3	248.00	3	246.33	247.50	0	9,160	0.00%
2022/11/03	9	244.61	3	245.00	246.00	6	9,077	0.07%
2022/11/02	12	243.33	10	241.90	242.00	2	8,948	0.02%
2022/11/01	5	235.40	6	239.42	239.50	-1	8,813	-0.01%
2022/10/31	6	229.17	4	230.88	228.00	2	8,684	0.02%
2022/10/28	5	227.70	3.1	225.81	223.50	1.9	8,605	0.02%
2022/10/27	8	225.06	8.1	218.23	232.00	-0.1	8,456	0.00%
2022/10/26	7.2	207.15	9	210.56	211.00	-1.8	8,310	-0.02%
2022/10/25	3	212.17	2	216.25	210.50	1	8,172	0.01%
2022/10/24	1	216.50	0	0.00	216.00	1	8,071	0.01%
2022/10/21	6.1	220.69	4	218.88	215.00	2.1	8,033	0.03%
2022/10/20	5.2	220.06	4	225.50	227.50	1.2	7,981	0.02%
2022/10/19	9	234.33	3	235.00	231.50	6	7,930	0.08%
2022/10/18	1	243.50	1	240.00	235.00	0	8,021	0.00%
2022/10/17	15	233.13	3	234.33	239.00	12	7,948	0.15%
2022/10/14	7	240.21	2	246.00	243.50	5	7,828	0.06%
2022/10/13	28	243.39	4	240.00	234.50	24	7,680	0.31%
2022/10/12	13	251.42	5	247.40	252.00	8	7,490	0.11%
2022/10/11	13	246.58	12	248.29	244.50	1	7,338	0.01%
2022/10/07	25.1	259.29	3	261.17	257.00	22.1	7,142	0.31%
2022/10/06	6.1	253.22	26.3	256.93	259.50	-20.3	6,921	-0.29%
2022/10/05	7	245.00	4	242.13	245.50	3	6,664	0.05%
2022/10/04	1	241.00	0	0.00	240.00	1	6,523	0.02%
2022/10/03	6.1	243.44	3	240.17	233.50	3.1	6,429	0.05%
2022/09/30	5	243.60	4	244.63	252.50	1	6,262	0.02%
2022/09/29	2.1	245.69	6	244.84	248.50	-3.9	6,058	-0.06%
2022/09/28	9.3	232.14	9	237.39	226.00	0.3	6,101	0.01%
2022/09/27	7.3	237.94	8.2	238.04	242.50	-1	5,982	-0.02%
2022/09/26	3	255.00	5.1	255.11	245.50	-2.1	5,789	-0.04%
2022/09/23	7	264.43	9	265.33	267.00	-2	5,652	-0.04%
2022/09/22	8.1	256.07	6	258.25	259.50	2.1	5,536	0.04%
2022/09/21	1.2	252.96	1	251.50	256.00	0.2	5,413	0.00%
2022/09/20	1	260.50	1	263.00	260.00	0	5,457	0.00%
2022/09/19	5.2	258.64	6.1	266.07	260.50	-0.9	5,550	-0.02%
2022/09/16	7	274.71	4	276.25	271.50	3	5,538	0.05%
2022/09/15	17.2	288.13	18.2	291.63	272.50	-1	5,476	-0.02%
2022/09/13	1	287.00	0	0.00	285.00	1	5,377	0.02%
2022/09/08	1	284.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	0	0.00	3	266.33	278.00	-3	5,901	-0.05%
2022/09/06	1	264.00	6	268.00	268.50	-5	6,023	-0.08%
2022/09/02	0.2	291.50	0.2	288.50	290.00	0	6,020	0.00%
2022/09/01	0.2	294.00	0	0.00	298.00	0.2	6,041	0.00%
2022/08/30	1	280.97	0.6	285.00	283.50	0.4	6,091	0.01%
2022/08/29	0.6	283.50	0.3	283.00	284.00	0.3	6,049	0.00%
2022/08/26	1.3	273.46	8	283.61	284.00	-6.7	6,011	-0.11%
2022/08/25	12	254.63	10.2	255.56	260.00	1.8	5,879	0.03%
2022/08/24	2.1	235.88	8.2	240.29	242.50	-6.1	5,411	-0.11%
2022/08/19	0.1	177.00	8.9	178.04	182.50	-8.9	5,540	-0.16%
2022/08/18	5	173.00	0	0.00	172.50	5	5,483	0.09%
2022/08/17	2	170.50	2	170.50	170.00	0	5,480	0.00%
2022/08/16	9	174.11	8.1	173.30	172.00	0.9	5,474	0.02%
2022/08/15	0	170.00	1.1	174.23	173.50	-1.1	5,445	-0.02%
2022/08/12	1	172.50	1	174.00	171.00	0	5,465	0.00%
2022/08/11	0	0.00	1.4	170.11	169.50	-1.4	5,443	-0.03%
2022/08/10	1	172.48	0	0.00	169.00	1	5,476	0.02%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/08	1.1	169.55	0	0.00	171.00	1.1	5,499	0.02%
2022/08/05	1	172.50	0	0.00	175.50	1	5,508	0.02%
2022/08/04	0	0.00	3	168.17	170.50	-3	5,515	-0.05%
2022/08/03	1.2	173.04	3	171.00	171.00	-1.8	5,501	-0.03%
2022/08/02	2.4	177.38	2	177.25	174.50	0.4	5,476	0.01%
2022/08/01	7	184.29	7	186.57	183.50	0	5,417	0.00%
2022/07/29	8.2	188.95	6	191.00	188.50	2.2	5,399	0.04%
2022/07/28	5.1	189.98	9	188.00	189.00	-3.9	5,378	-0.07%
2022/07/27	4	185.13	4.1	184.71	186.00	-0.1	5,356	0.00%
2022/07/26	3.1	188.74	2.1	187.62	186.00	1	5,374	0.02%
2022/07/25	4	192.88	3.5	194.20	191.50	0.6	5,264	0.01%
2022/07/22	3.3	184.46	5	185.50	186.00	-1.8	5,086	-0.03%
2022/07/21	2.1	177.95	2	180.75	183.00	0.1	5,044	0.00%
2022/07/20	0	0.00	0.3	176.00	175.00	-0.3	5,017	-0.01%
2022/07/19	1	174.50	0.1	176.00	172.50	0.9	5,040	0.02%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/15	0	0.00	1.2	168.50	167.00	-1.2	5,191	-0.02%
2022/07/14	8.3	168.78	6	168.00	169.50	2.3	5,183	0.04%
2022/07/11	4	166.25	6	166.58	170.00	-2	5,144	-0.04%
2022/07/08	2	168.00	2	170.00	168.00	0	5,123	0.00%
2022/07/07	3.2	166.27	3.1	166.34	168.50	0.1	5,106	0.00%
2022/07/06	16.3	176.68	11	167.91	167.00	5.3	5,043	0.11%
2022/07/05	1	170.00	3	170.50	174.00	-2	4,805	-0.04%
2022/07/04	5.1	162.78	4.1	162.69	158.50	1	4,743	0.02%
2022/07/01	0	0.00	1	170.50	169.00	-1	4,661	-0.02%
2022/06/30	10.2	183.05	7.7	187.23	175.50	2.5	4,584	0.06%
2022/06/29	2.1	189.35	2	192.50	194.00	0.1	4,421	0.00%
2022/06/28	9.1	197.08	10	191.40	188.50	-0.9	4,393	-0.02%
2022/06/27	3.1	204.77	4	203.50	203.00	-0.9	4,263	-0.02%
2022/06/24	8.2	205.75	8.4	203.05	210.00	-0.2	4,158	-0.01%
2022/06/23	2	198.25	2	197.75	197.00	0	3,977	0.00%
2022/06/22	5.1	199.60	5	202.10	197.00	0.1	3,908	0.00%
2022/06/21	1	194.50	3.2	197.53	200.00	-2.2	3,759	-0.06%
2022/06/20	9	193.61	11.1	197.78	189.50	-2.1	3,582	-0.06%
2022/06/17	14.1	192.21	14	192.25	194.00	0.1	3,349	0.00%
2022/06/16	7.2	189.72	6	187.42	192.00	1.2	3,257	0.04%
2022/06/15	6.4	180.72	4	181.25	180.50	2.4	3,170	0.08%
2022/06/14	2	168.50	2	168.00	172.00	0	3,083	0.00%
2022/06/13	1	175.50	7	172.19	172.00	-6	3,072	-0.20%
2022/06/10	1	183.50	1	181.50	180.50	0	3,038	0.00%
2022/06/09	3.2	180.26	3	183.33	181.00	0.2	3,000	0.01%
2022/06/08	2	173.00	0	0.00	171.50	2	2,908	0.07%
2022/06/07	2	174.00	2	171.50	171.50	0	2,923	0.00%
2022/06/06	2.4	177.90	1	177.00	175.00	1.4	2,920	0.05%
2022/06/02	3	183.33	3	184.00	181.00	0	2,907	0.00%
2022/06/01	4.4	186.09	0	0.00	183.50	4.4	2,916	0.15%
2022/05/31	2	186.25	3.1	188.29	189.50	-1.1	2,896	-0.04%
2022/05/30	4	183.50	4	184.50	184.00	0	2,518	0.00%
2022/05/27	5	183.60	4.2	182.52	184.00	0.9	2,481	0.03%
2022/05/26	2	184.00	1	184.00	181.00	1	2,461	0.04%
2022/05/24	0	0.00	2.6	178.78	176.50	-2.6	2,455	-0.10%
2022/05/23	4	181.00	4	180.50	180.00	0	2,449	0.00%
2022/05/19	0	178.00	1	177.50	177.50	-1	2,435	-0.04%
2022/05/18	1.2	180.54	0	0.00	181.50	1.2	2,433	0.05%
2022/05/17	0	183.00	0	0.00	180.00	0	2,431	0.00%
2022/05/16	0.1	185.50	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	4	187.38	1	186.50	185.00	3	2,439	0.12%
2022/05/10	1.1	185.82	0	0.00	186.00	1.1	2,394	0.05%
2022/05/05	0.1	200.00	0	0.00	199.00	0.1	2,415	0.00%
2022/04/29	3	195.00	0	0.00	194.50	3	2,379	0.13%
2022/04/28	0.1	195.00	0	0.00	196.00	0.1	2,374	0.00%
2022/04/27	0	0.00	0.1	193.50	196.00	-0.1	2,378	0.00%
2022/04/26	0	0.00	2	197.27	196.50	-2	2,361	-0.09%
2022/04/25	2	203.00	1	201.00	199.00	1	2,342	0.04%
2022/04/22	3	215.33	2	212.00	207.50	1	2,314	0.04%
2022/04/21	0	201.00	0.2	216.50	216.50	-0.2	2,211	-0.01%
2022/04/19	0	199.00	0	0.00	197.50	0	2,158	0.00%
2022/04/15	1	198.50	0.4	199.50	198.50	0.6	2,158	0.03%
2022/04/14	0.2	203.76	0	0.00	200.50	0.2	2,180	0.01%
2022/04/13	2	200.75	1	200.50	201.00	1	2,187	0.05%
2022/04/12	1	200.50	1	204.00	200.50	0	2,175	0.00%
2022/04/11	0	202.00	0	0.00	201.00	0	2,163	0.00%
2022/04/08	1	208.50	1	208.25	207.00	0	2,173	0.00%
2022/04/07	1	209.50	1	206.50	208.50	0	2,188	0.00%
2022/04/06	0	207.00	0	0.00	210.00	0	2,174	0.00%
2022/04/01	0	212.00	0	0.00	211.00	0	2,181	0.00%
2022/03/29	2	232.50	1	235.00	233.50	1	2,090	0.05%
2022/03/25	1	226.00	1	225.00	223.00	0	2,011	0.00%
2022/03/24	1	228.00	1	226.50	226.00	0	2,007	0.00%
2022/03/22	0	0.00	5	229.00	229.50	-5	2,050	-0.24%
2022/03/21	7.2	232.57	2	228.00	226.50	5.2	2,063	0.25%
2022/03/18	5	220.70	2.8	226.50	228.50	2.3	2,096	0.11%
2022/03/17	0.7	220.48	10	216.25	220.50	-9.3	2,031	-0.46%
2022/03/16	4	201.50	4	201.88	200.50	0	2,034	0.00%
2022/03/15	2	201.50	6.3	201.18	200.50	-4.3	2,025	-0.21%
2022/03/14	4.1	210.00	4.6	209.66	209.50	-0.5	2,071	-0.02%
2022/03/11	1	214.88	2	212.25	211.00	-1	2,078	-0.05%
2022/03/10	4	217.25	3.1	217.69	216.00	1	2,128	0.04%
2022/03/09	7	215.14	6.1	212.69	212.00	0.9	2,133	0.04%
2022/03/08	4.5	218.34	4.1	216.00	214.50	0.3	2,144	0.02%
2022/03/07	1.1	228.90	0	0.00	224.50	1.1	2,176	0.05%
2022/03/04	1	241.08	1	240.50	241.00	0	2,213	0.00%
2022/03/03	2	249.25	1	248.50	247.00	1	2,353	0.04%
2022/02/25	6	244.00	5	247.40	247.50	1	2,822	0.04%
2022/02/24	7.2	246.70	7.1	243.92	241.50	0.1	2,928	0.00%
2022/02/23	5	257.50	5.1	252.61	258.00	-0.1	2,994	0.00%
2022/02/22	5	255.10	4	255.75	253.50	1	3,072	0.03%
2022/02/18	0.1	255.50	0	0.00	259.00	0.1	3,190	0.00%
2022/02/17	0.2	259.68	0	0.00	255.50	0.2	3,189	0.01%
2022/02/16	3	257.50	3	259.50	259.00	0	3,164	0.00%
2022/02/09	1	257.50	1	255.50	255.00	0	3,201	0.00%
2022/02/07	3.1	238.40	3	241.83	246.00	0.1	3,244	0.00%
2022/01/26	2.1	230.33	2	237.50	239.00	0.1	3,366	0.00%
2022/01/24	0.1	231.50	0	0.00	237.00	0.1	3,368	0.00%
2022/01/19	0	0.00	0	246.50	246.00	0	3,432	0.00%
2022/01/17	1	242.50	5	246.30	251.50	-4	3,479	-0.11%
2022/01/14	3.2	244.36	2	243.25	243.50	1.2	3,475	0.03%
2022/01/13	0.1	255.00	0	0.00	255.00	0.1	3,491	0.00%
2022/01/12	0.1	258.29	2	257.00	253.50	-1.9	3,535	-0.05%
2022/01/10	0	0.00	1	266.50	265.00	-1	3,884	-0.03%
2022/01/07	2	261.75	2	266.75	265.00	0	4,036	0.00%
2022/01/06	1.1	268.05	0	0.00	267.00	1.1	4,106	0.03%
2022/01/03	0.1	279.00	0	0.00	278.00	0.1	4,169	0.00%
2021/12/30	1	287.50	0	0.00	287.50	1	4,172	0.02%
2021/12/29	1	288.00	2	287.00	287.00	-1	4,166	-0.02%
2021/12/28	2	290.50	0	0.00	287.50	2	4,165	0.05%
2021/12/27	7.1	287.45	3	286.67	280.50	4.1	4,155	0.10%
2021/12/24	6	288.00	6	292.00	287.00	0	4,150	0.00%
2021/12/23	1	283.50	1	285.50	291.00	0	4,139	0.00%
2021/12/22	7	285.64	7	286.71	285.00	0	4,134	0.00%
2021/12/21	0	0.00	10	282.60	287.00	-10	4,126	-0.24%
2021/12/20	0	0.00	1	284.00	284.00	-1	4,100	-0.02%
2021/12/17	1.1	291.38	11	299.23	291.50	-9.9	4,099	-0.24%
2021/12/16	10	287.90	9	289.28	288.50	1	4,111	0.02%
2021/12/15	1	288.00	11	289.41	288.50	-10	4,132	-0.24%
2021/12/14	9.1	290.35	16.1	298.04	285.00	-7	4,111	-0.17%
2021/12/13	9.1	302.69	8	305.88	301.50	1.1	4,023	0.03%
2021/12/10	2	305.50	2	301.01	302.00	0	4,003	0.00%
2021/12/09	8.1	297.01	9	300.78	297.50	-1	3,954	-0.02%
2021/12/08	2	300.50	1.2	307.43	300.50	0.8	3,946	0.02%
2021/12/07	1	295.00	1.1	294.02	295.00	-0.1	3,877	0.00%
2021/12/06	1	297.00	1	298.00	296.50	0	3,858	0.00%
2021/12/03	2	290.00	2	293.75	291.00	0	3,806	0.00%
2021/12/02	3	290.17	4	290.29	289.50	-1	3,796	-0.03%
2021/12/01	3	292.19	2	293.25	289.00	1	3,773	0.03%
2021/11/30	5	281.90	6	284.83	297.50	-1	3,724	-0.03%
2021/11/29	2	281.50	36	281.13	275.50	-34	3,654	-0.93%
2021/11/26	10.1	304.12	11	308.09	306.00	-1	3,511	-0.03%
2021/11/25	36	315.15	10.2	311.44	298.00	25.8	3,390	0.76%
2021/11/24	14	311.36	6	318.33	326.50	8	3,206	0.25%
2021/11/23	3	301.83	4.1	310.26	297.00	-1.1	3,159	-0.03%
2021/11/22	1	294.00	3	298.17	299.50	-2	3,066	-0.07%
2021/11/19	4.1	282.08	2	280.75	283.00	2.1	2,965	0.07%
2021/11/18	1.2	262.46	12	277.13	282.50	-10.9	2,880	-0.38%
2021/11/17	3	258.00	0	0.00	257.00	3	2,743	0.11%
2021/11/16	0.1	254.75	0	0.00	252.00	0.1	2,732	0.00%
2021/11/15	3.1	255.02	2	254.00	256.00	1.1	2,735	0.04%
2021/11/12	1.1	252.47	1	256.50	256.50	0.1	2,734	0.00%
2021/11/11	2	249.50	2	248.50	245.50	0	2,711	0.00%
2021/11/10	2	252.00	2.1	249.55	250.00	-0.1	2,702	0.00%
2021/11/09	2	243.50	1.7	246.85	254.00	0.3	2,700	0.01%
2021/11/08	1	241.00	1	243.00	244.50	0	2,702	0.00%
2021/11/05	4	241.88	14	241.57	241.00	-10	2,675	-0.37%
2021/11/04	5	242.40	3	246.83	243.00	2	2,653	0.08%
2021/11/03	4.2	255.57	3.3	250.76	250.00	0.9	2,616	0.03%
2021/11/02	0	0.00	1	277.50	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	0.1	260.50	262.00	-0.1	2,498	0.00%
2021/10/27	1	245.00	3	252.67	245.00	-2	2,437	-0.08%
2021/10/26	0	0.00	1	264.50	262.00	-1	2,422	-0.04%
2021/10/25	1	266.00	0.2	260.50	266.00	0.8	2,451	0.03%
2021/10/22	0	248.00	0	0.00	254.50	0	2,448	0.00%
2021/10/21	2	255.00	0	0.00	255.00	2	2,459	0.08%
2021/10/20	0	0.00	0	254.50	255.00	0	2,418	0.00%
2021/10/19	4	235.75	4	234.25	239.00	0	2,374	0.00%
2021/10/18	1	213.50	2.3	228.35	233.00	-1.3	2,220	-0.06%
2021/10/15	1.1	199.82	1	202.50	214.50	0.1	2,027	0.00%
2021/10/14	1	182.00	2	190.25	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	1.1	179.00	179.50	-1.1	1,813	-0.06%
2021/10/12	1	175.50	2	182.25	180.50	-1	1,802	-0.06%
2021/10/08	5	167.80	3	167.33	168.50	2	1,733	0.12%
2021/10/07	1	166.50	0.9	167.88	167.50	0.1	1,747	0.01%
2021/10/06	2.1	169.07	1	172.50	166.00	1.1	1,734	0.06%
2021/10/05	2	172.75	1	173.00	172.00	1	1,741	0.06%
2021/10/04	1	182.97	3.9	178.34	177.00	-2.9	1,739	-0.17%
2021/10/01	1	185.00	1.1	184.00	183.00	-0.1	1,741	0.00%
2021/09/28	1	190.00	2	190.50	189.50	-1	1,813	-0.06%
2021/09/27	1	190.50	0	0.00	190.00	1	1,844	0.05%
2021/09/24	2	191.00	0	194.50	191.00	2	1,904	0.10%
2021/09/23	1.3	190.25	3	194.50	192.50	-1.7	1,957	-0.09%
2021/09/22	1	186.00	1	189.50	184.50	0	1,946	0.00%
2021/09/17	1	184.00	1	184.00	183.00	0	1,966	0.00%
2021/09/16	2	186.00	2.1	184.05	183.50	-0.1	1,971	-0.01%
2021/09/15	0	0.00	2	185.50	185.00	-2	1,981	-0.10%
2021/09/14	3	188.67	2	188.00	186.00	1	1,994	0.05%
2021/09/13	2	191.25	1	189.50	189.50	1	2,017	0.05%
2021/09/10	2	191.00	2	190.86	190.00	0	2,025	0.00%
2021/09/09	1	190.00	1.7	190.21	191.00	-0.7	2,061	-0.03%
2021/09/08	3	194.00	1.2	191.08	190.50	1.8	2,066	0.09%
2021/09/07	0	0.00	3	195.33	195.00	-3	2,076	-0.14%
2021/09/06	4	193.88	1	193.50	195.00	3	2,096	0.14%
2021/09/03	2	193.75	1	194.50	191.50	1	2,220	0.05%
2021/09/02	1	193.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	1.1	193.59	2	194.25	193.00	-0.9	2,442	-0.04%
2021/08/30	1	196.50	0.1	193.00	191.00	0.9	2,448	0.04%
2021/08/27	3	195.33	2	203.00	195.50	1	2,478	0.04%
2021/08/26	0	0.00	3	188.17	198.50	-3	2,377	-0.13%
2021/08/25	2	182.00	0	0.00	180.50	2	2,363	0.08%
2021/08/24	0	0.00	3	181.17	182.00	-3	2,375	-0.13%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	1	184.00	1	183.00	183.50	0	2,403	0.00%
2021/08/19	0	0.00	1	186.00	185.00	-1	2,507	-0.04%
2021/08/18	2	189.50	2	191.00	189.00	0	2,548	0.00%
2021/08/16	2	190.50	2	191.00	190.00	0	2,568	0.00%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	1	189.50	7	192.93	193.00	-6	2,629	-0.23%
2021/08/11	6	186.92	1	186.00	186.00	5	2,648	0.19%
2021/08/09	0	193.00	1	199.50	191.00	-1	2,839	-0.03%
2021/08/06	2	203.75	0	0.00	201.00	2	2,891	0.07%
2021/08/05	1	199.50	1	201.50	200.00	0	2,990	0.00%
2021/08/04	1	198.00	4	196.25	196.00	-3	3,147	-0.10%
2021/08/03	3.1	196.89	9	197.83	198.00	-5.9	3,205	-0.18%
2021/08/02	5	193.30	3	196.67	195.00	2	3,261	0.06%
2021/07/30	1	195.50	5	195.80	193.00	-4	3,320	-0.12%
2021/07/29	3	190.00	4	188.25	193.00	-1	3,319	-0.03%
2021/07/28	4	182.63	2.1	183.86	179.50	1.9	3,294	0.06%
2021/07/27	3.1	187.52	1	188.00	185.00	2.1	3,317	0.06%
2021/07/26	1	192.50	0	0.00	192.50	1	3,381	0.03%
2021/07/23	1	196.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2	195.00	0	0.00	195.50	2	3,532	0.06%
2021/07/21	3.1	200.81	1	200.50	197.00	2.1	3,559	0.06%
2021/07/20	7	203.07	5	204.50	201.50	2	3,588	0.06%
2021/07/19	3	203.50	1	203.00	203.00	2	3,582	0.06%
2021/07/15	3	206.33	5	207.90	206.50	-2	3,641	-0.05%
2021/07/14	7	202.00	3	201.00	203.50	4	3,670	0.11%
2021/07/13	5	205.40	5	205.30	203.50	0	3,681	0.00%
2021/07/12	5	208.90	5	210.00	209.00	0	3,690	0.00%
2021/07/09	1	209.00	3	210.50	207.50	-2	3,683	-0.05%
2021/07/08	2	209.50	2	210.25	209.00	0	3,712	0.00%
2021/07/07	2	209.75	1	209.50	209.50	1	3,724	0.03%
2021/07/06	4	215.13	2	214.50	211.00	2	3,739	0.05%
2021/07/05	4	221.88	4	223.25	219.00	0	3,756	0.00%
2021/07/02	6	225.75	6	225.50	225.00	0	3,753	0.00%
2021/07/01	11	227.64	10	233.25	227.50	1	3,753	0.03%
2021/06/30	2	229.00	16	226.72	232.00	-14	3,737	-0.37%
2021/06/29	6	220.33	5	219.90	219.00	1	3,729	0.03%
2021/06/28	11	218.18	12	218.46	221.00	-1	3,759	-0.03%
2021/06/25	2	211.50	3	211.67	211.00	-1	3,815	-0.03%
2021/06/24	2	210.50	6	211.33	210.50	-4	3,996	-0.10%
2021/06/23	4	206.75	1	207.50	207.50	3	3,996	0.08%
2021/06/22	4	210.38	4	210.63	207.00	0	4,001	0.00%
2021/06/21	5	215.40	6	213.75	212.00	-1	4,031	-0.02%
2021/06/18	6	221.17	5	222.20	221.00	1	4,037	0.02%
2021/06/17	6	219.67	7	218.21	218.00	-1	4,021	-0.02%
2021/06/16	19.1	219.97	21	220.12	219.50	-1.9	4,050	-0.05%
2021/06/15	10	219.05	9	221.83	221.50	1	4,063	0.02%
2021/06/11	17	229.15	16	227.63	222.50	1	4,046	0.02%
2021/06/10	5	219.30	22.2	223.54	232.50	-17.2	3,944	-0.44%
2021/06/09	8	213.63	21	213.55	211.50	-13	3,939	-0.33%
2021/06/08	2	203.00	3	204.17	203.00	-1	3,827	-0.03%
2021/06/07	3	204.50	2	205.50	203.00	1	3,828	0.03%
2021/06/04	7	205.93	7	210.50	206.00	0	3,813	0.00%
2021/06/03	2	204.75	3	206.33	204.50	-1	3,764	-0.03%
2021/06/02	5	205.20	1	205.00	205.00	4	3,770	0.11%
2021/06/01	0	0.00	2	203.00	206.50	-2	3,770	-0.05%
2021/05/31	1	206.00	2	203.75	204.50	-1	3,762	-0.03%
2021/05/28	7	207.14	2	206.25	207.00	5	3,764	0.13%
2021/05/27	3.1	212.52	1	218.50	207.00	2.1	3,787	0.06%
2021/05/26	0	0.00	7.2	209.89	213.00	-7.2	3,736	-0.19%
2021/05/25	1.2	204.08	1	202.50	202.50	0.2	4,135	0.00%
2021/05/24	2	205.75	13	208.54	204.00	-11	4,305	-0.26%
2021/05/21	2	205.00	9	204.50	205.50	-7	4,611	-0.15%
2021/05/20	3	201.50	2	197.75	199.00	1	4,576	0.02%
2021/05/19	4	205.88	3	201.50	201.50	1	4,638	0.02%
2021/05/18	7	197.93	8	201.75	208.00	-1	4,650	-0.02%
2021/05/17	20	201.83	6	200.58	196.00	14	4,676	0.30%
2021/05/14	0	0.00	1	224.00	216.50	-1	4,659	-0.02%
2021/05/13	12	225.17	4	225.38	218.00	8	4,622	0.17%
2021/05/12	24	224.96	40.1	233.25	221.50	-16.1	4,591	-0.35%
2021/05/11	19	229.03	17	231.06	225.50	2	4,442	0.05%
2021/05/10	8	235.25	7	231.86	229.50	1	4,431	0.02%
2021/05/07	1	222.50	1	228.00	235.00	0	4,396	0.00%
2021/05/06	7	216.86	1	215.00	214.00	6	4,359	0.14%
2021/05/05	1	220.50	3	221.17	219.00	-2	4,368	-0.05%
2021/05/04	10	229.30	12.5	224.40	220.00	-2.5	4,385	-0.06%
2021/05/03	12	242.88	13	240.96	232.50	-1	4,357	-0.02%
2021/04/29	8	233.00	8	234.56	236.00	0	4,298	0.00%
2021/04/28	8.5	227.09	9.2	238.94	225.50	-0.7	4,273	-0.02%
2021/04/27	2.2	229.06	1	234.00	235.00	1.2	4,205	0.03%
2021/04/26	1	211.00	0	0.00	214.00	1	4,207	0.02%
2021/04/23	1	221.50	1	224.50	218.50	0	4,268	0.00%
2021/04/22	1	236.00	3	230.17	227.00	-2	4,327	-0.05%
2021/04/21	1	235.50	3	238.50	235.50	-2	4,405	-0.05%
2021/04/20	4	235.88	2	236.50	234.50	2	4,460	0.04%
2021/04/19	0.1	236.00	10	236.00	234.50	-9.9	4,516	-0.22%
2021/04/16	9	243.06	3	241.33	241.50	6	4,537	0.13%
2021/04/15	5	241.80	3	243.00	241.00	2	4,547	0.04%
2021/04/14	7.1	245.68	1	247.50	242.00	6.1	4,573	0.13%
2021/04/13	7	253.86	2	255.50	250.00	5	4,562	0.11%
2021/04/12	0	0.00	6	253.17	254.00	-6	4,570	-0.13%
2021/04/09	7	254.64	6	255.83	253.00	1	4,603	0.02%
2021/04/08	1	252.00	0	0.00	252.00	1	4,658	0.02%
2021/04/07	7	261.21	8	258.00	258.00	-1	4,685	-0.02%
2021/04/06	11.2	262.19	9	260.50	259.00	2.2	4,743	0.05%
2021/04/01	5	271.70	2	267.00	267.00	3	4,772	0.06%
2021/03/31	11	270.05	7	267.43	264.50	4	4,761	0.08%
2021/03/30	12.2	274.64	12	276.08	273.00	0.2	4,714	0.00%
2021/03/29	3	273.17	12.1	273.42	277.00	-9.1	4,642	-0.20%
2021/03/26	3	252.67	2	255.00	252.50	1	4,518	0.02%
2021/03/25	3	253.83	2	258.00	250.00	1	4,553	0.02%
2021/03/24	2	259.75	1	253.50	253.50	1	4,589	0.02%
2021/03/23	0	0.00	2	253.25	250.00	-2	4,732	-0.04%
2021/03/22	0	0.00	1	246.50	246.50	-1	4,817	-0.02%
2021/03/19	4.2	255.71	4	251.13	251.50	0.2	4,854	0.00%
2021/03/18	5.1	260.89	5	261.20	258.00	0.1	4,961	0.00%
2021/03/17	5.1	260.59	4	258.25	258.00	1.1	5,052	0.02%
2021/03/16	4	264.63	3	264.17	261.50	1	5,156	0.02%
2021/03/15	7	271.21	5	266.90	262.00	2	5,168	0.04%
2021/03/12	1	262.00	1	264.00	261.00	0	5,193	0.00%
2021/03/11	2	255.00	3.2	260.06	263.00	-1.2	5,235	-0.02%
2021/03/10	3	252.67	2	253.25	252.00	1	5,273	0.02%
2021/03/09	2	245.75	2	249.50	252.00	0	5,325	0.00%
2021/03/08	1.1	260.45	1	254.50	250.00	0.1	5,368	0.00%
2021/03/05	1	253.00	1	268.00	265.00	0	5,415	0.00%
2021/03/04	2	254.50	2	253.50	251.00	0	5,745	0.00%
2021/03/03	3	255.67	2.1	254.50	255.50	0.9	5,817	0.02%
2021/03/02	4.2	250.02	3	247.00	245.00	1.2	5,826	0.02%
2021/02/26	4.1	264.20	4	265.63	260.50	0.1	5,814	0.00%
2021/02/25	18.6	296.10	14	289.14	270.00	4.6	5,776	0.08%
2021/02/24	5	268.60	10	275.40	288.00	-5	5,346	-0.09%
2021/02/23	15	265.17	13	266.46	262.00	2	5,197	0.04%
2021/02/19	0	0.00	1.1	220.00	231.00	-1.1	5,022	-0.02%
2021/02/18	4	209.13	1	211.50	210.00	3	5,008	0.06%
2021/02/17	4	215.13	3	211.67	208.00	1	5,015	0.02%
2021/02/05	1	217.00	0.1	205.00	220.00	0.9	4,968	0.02%
2021/02/03	3	201.50	4	199.63	198.50	-1	5,008	-0.02%
2021/02/02	1	188.00	8	190.25	198.00	-7	5,037	-0.14%
2021/02/01	0	0.00	12	185.13	184.50	-12	5,057	-0.24%
2021/01/29	3	189.00	1	188.00	184.50	2	5,043	0.04%
2021/01/28	4	194.38	7	192.86	192.50	-3	5,091	-0.06%
2021/01/27	2	194.25	0	0.00	195.00	2	5,163	0.04%
2021/01/26	5	198.60	1	195.50	195.00	4	5,186	0.08%
2021/01/25	6	204.25	3	206.33	203.00	3	5,185	0.06%
2021/01/22	3	208.17	17	212.06	207.00	-14	5,215	-0.27%
2021/01/21	1	212.00	0	0.00	213.50	1	5,289	0.02%
2021/01/20	5	205.90	3	208.00	207.00	2	5,496	0.04%
2021/01/19	6.1	206.74	7	207.50	206.00	-0.9	5,514	-0.02%
2021/01/18	3	208.50	7	211.50	210.00	-4	5,560	-0.07%
2021/01/15	17	197.03	2	197.25	199.00	15	5,503	0.27%
2021/01/14	8.2	192.67	5	190.10	189.00	3.2	5,417	0.06%
2021/01/13	2	205.00	6	202.08	202.00	-4	5,323	-0.08%
2021/01/12	4	216.88	3	215.83	213.50	1	5,269	0.02%
2021/01/11	1	218.00	2	217.50	212.50	-1	5,204	-0.02%
2021/01/08	5	223.00	5	224.00	222.50	0	5,218	0.00%
2021/01/06	0	0.00	1	225.00	225.50	-1	5,209	-0.02%
2020/12/31	3	250.67	3	261.00	241.00	0	5,212	0.00%
2020/12/30	2	247.00	2	246.50	246.50	0	5,118	0.00%
2020/12/29	5	250.50	3	248.83	242.00	2	5,073	0.04%
2020/12/28	0	0.00	2	244.75	244.50	-2	5,001	-0.04%
2020/12/25	0	0.00	5	232.90	231.00	-5	4,950	-0.10%
2020/12/24	6	229.33	1	232.00	226.00	5	4,948	0.10%
2020/12/23	1	239.50	1	240.00	233.00	0	4,959	0.00%
2020/12/22	1	237.00	1	229.50	237.00	0	4,986	0.00%
2020/12/17	15	254.20	11	249.82	240.50	4	5,021	0.08%
2020/12/16	2.3	237.33	2.1	232.40	248.50	0.3	4,909	0.01%
2020/12/15	8.1	232.14	11	230.73	226.00	-2.9	5,047	-0.06%
2020/12/14	7.2	247.89	6	245.92	238.50	1.2	5,032	0.02%
2020/12/11	6.2	227.00	3	231.00	237.50	3.2	4,937	0.06%
2020/12/10	11.3	216.25	0	0.00	216.00	11.3	4,882	0.23%
2020/12/09	2	234.25	2	238.00	234.50	0	4,796	0.00%
2020/12/08	5.1	238.66	6	239.00	236.00	-0.9	4,776	-0.02%
2020/12/07	1	261.02	1	258.00	255.50	0	4,665	0.00%
2020/12/04	1	261.50	9	262.39	266.00	-8	4,665	-0.17%
2020/12/03	1	262.50	1	264.50	260.00	0	4,726	0.00%
2020/12/02	2	270.50	5	268.00	267.50	-3	4,730	-0.06%
2020/12/01	7	278.07	2	274.00	274.00	5	4,747	0.11%
2020/11/30	0	0.00	0.2	292.00	286.00	-0.2	4,774	0.00%
2020/11/27	1	288.50	6	287.33	292.00	-5	4,452	-0.11%
2020/11/26	0	0.00	6	278.67	282.00	-6	4,425	-0.14%
2020/11/25	1	279.00	1	276.00	276.00	0	4,446	0.00%
2020/11/24	10	278.00	1	274.50	274.50	9	4,451	0.20%
2020/11/20	3	275.33	3	275.50	274.00	0	4,575	0.00%
2020/11/19	4	288.88	3	284.83	280.50	1	4,582	0.02%
2020/11/18	6	285.17	4	284.00	287.00	2	4,550	0.04%
2020/11/17	1.2	277.92	9	272.33	277.00	-7.8	4,617	-0.17%
2020/11/16	10	262.15	1	265.50	265.00	9	4,598	0.20%
2020/11/13	9	268.11	2	270.00	268.50	7	4,623	0.15%
2020/11/12	5	268.40	22	270.11	264.50	-17	4,625	-0.37%
2020/11/11	30	277.30	7	276.50	279.00	23	4,559	0.50%
2020/11/10	6	276.42	6	272.25	272.00	0	4,573	0.00%
2020/11/09	1	280.50	3	286.17	285.00	-2	4,571	-0.04%
2020/11/06	0	0.00	1	295.00	296.00	-1	4,622	-0.02%
2020/11/04	2	279.50	3	277.33	290.00	-1	4,689	-0.02%
2020/11/03	0	0.00	1	286.50	280.50	-1	4,660	-0.02%
2020/11/02	4	294.63	0	0.00	288.00	4	4,729	0.08%
2020/10/30	6	292.17	0	0.00	293.00	6	4,734	0.13%
2020/10/29	2	295.00	1	289.07	298.00	1	4,709	0.02%
2020/10/28	20	315.35	22	303.07	297.00	-2	4,687	-0.04%
2020/10/26	1	335.50	0	0.00	320.00	1	4,371	0.02%
2020/10/23	0	0.00	1	350.00	343.00	-1	4,393	-0.02%
2020/10/19	2	346.25	1	349.00	345.00	1	4,444	0.02%
2020/10/16	13	349.96	1	349.50	344.00	12	4,431	0.27%
2020/10/15	6	340.25	1	338.50	338.00	5	4,524	0.11%
2020/10/14	3	346.00	0	0.00	345.50	3	4,524	0.07%
2020/10/13	1	349.00	1	354.00	350.50	0	4,548	0.00%
2020/10/12	1	354.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	3	340.00	349.50	-3	4,628	-0.06%
2020/10/07	1	341.50	2	342.75	338.50	-1	4,573	-0.02%
2020/10/06	0	0.00	2	342.75	342.00	-2	4,568	-0.04%
2020/10/05	0	0.00	1	341.50	344.00	-1	4,614	-0.02%
2020/09/30	0	0.00	2	341.50	342.00	-2	4,623	-0.04%
2020/09/29	2	335.75	4	335.25	331.00	-2	4,614	-0.04%
2020/09/28	4	350.75	0	0.00	343.50	4	4,689	0.09%
2020/09/25	2	342.75	4	353.88	357.00	-2	4,718	-0.04%
2020/09/24	2	338.50	3.3	350.00	345.50	-1.3	4,785	-0.03%
2020/09/23	2	340.75	3	342.83	336.00	-1	4,796	-0.02%
2020/09/22	6	340.25	9	343.39	333.00	-3	4,843	-0.06%
2020/09/21	3	364.67	0	0.00	359.50	3	4,758	0.06%
2020/09/18	3	351.33	12	361.58	367.00	-9	4,698	-0.19%
2020/09/17	0	0.00	2	331.25	334.50	-2	4,477	-0.04%
2020/09/16	2	330.00	0	0.00	324.50	2	4,464	0.04%
2020/09/15	2	324.50	7	330.86	328.50	-5	4,437	-0.11%
2020/09/11	1	301.00	0.1	306.00	306.00	0.9	4,440	0.02%
2020/09/10	2	303.50	2	301.50	301.50	0	4,397	0.00%
2020/09/09	9	306.22	0	0.00	302.00	9	4,361	0.21%
2020/09/08	5	274.70	7	283.93	309.50	-2	4,352	-0.05%
2020/09/07	3	293.67	1	298.00	283.50	2	4,376	0.05%
2020/09/04	5	294.90	2	300.25	300.00	3	4,377	0.07%
2020/09/03	3	309.33	2	319.50	306.00	1	4,422	0.02%
2020/09/02	0	0.00	2	334.50	329.50	-2	4,374	-0.05%
2020/09/01	1	336.00	1	332.00	330.00	0	4,360	0.00%
2020/08/31	0	0.00	1	329.50	339.50	-1	4,326	-0.02%
2020/08/28	0	0.00	5	326.80	322.00	-5	4,298	-0.12%
2020/08/27	2	329.25	1.5	320.50	320.50	0.5	4,276	0.01%
2020/08/26	0	0.00	1	320.50	330.00	-1	4,227	-0.02%
2020/08/25	0	0.00	1	292.00	303.00	-1	4,205	-0.02%
2020/08/24	0	0.00	1	305.00	299.00	-1	4,188	-0.02%
2020/08/21	7	289.36	14	288.21	293.50	-7	4,166	-0.17%
2020/08/20	4.5	342.33	1	350.00	303.00	3.5	4,068	0.09%
2020/08/19	12	326.21	2	326.00	336.50	10	4,045	0.25%
2020/08/18	5	293.70	8	294.94	306.50	-3	4,028	-0.07%
2020/08/17	6	277.50	0	0.00	280.00	6	3,992	0.15%
2020/08/14	2	275.50	2	277.75	275.00	0	4,238	0.00%
2020/08/13	6	268.08	25	274.06	269.50	-19	4,159	-0.46%
2020/08/12	23	277.87	6	269.17	278.50	17	4,053	0.42%
2020/08/11	5	249.80	1	253.00	253.50	4	3,946	0.10%
2020/08/10	1	246.00	7	243.86	246.50	-6	3,898	-0.15%
2020/08/07	1	227.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	6	228.83	1	222.00	221.00	5	3,827	0.13%
2020/08/05	1	234.50	2	219.00	226.50	-1	3,743	-0.03%
2020/08/03	0	0.00	5	197.40	203.50	-5	3,756	-0.13%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	6	159.92	0	0.00	153.50	6	3,833	0.16%
2020/07/28	3	170.50	0	0.00	170.50	3	3,750	0.08%
2020/07/27	3	192.67	0	0.00	189.00	3	3,731	0.08%
2020/07/24	3	213.67	0	0.00	210.00	3	3,743	0.08%
2020/07/23	2	209.75	4	203.00	224.50	-2	3,790	-0.05%
2020/07/22	4	213.50	0	0.00	213.50	4	3,843	0.10%
2020/07/21	4	196.13	1	201.00	194.50	3	3,912	0.08%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	4	243.88	2	255.50	240.00	2	4,122	0.05%
2020/07/16	8	266.50	14	269.29	266.50	-6	4,085	-0.15%
2020/07/15	1	296.00	9	296.00	296.00	-8	3,937	-0.20%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	8.1	411.30	3	410.00	405.00	5.1	3,946	0.13%
2020/07/09	3	476.50	0.2	453.00	450.00	2.8	3,890	0.07%
2020/07/08	5	404.90	1.5	433.50	433.50	3.5	3,868	0.09%
2020/07/07	4	389.13	2	390.00	394.50	2	3,871	0.05%
2020/07/06	3	350.67	9.9	347.74	359.00	-6.9	3,749	-0.18%
2020/07/03	18	313.92	23	323.54	326.50	-5	3,679	-0.14%
2020/07/02	13	294.58	6	284.91	297.00	7	3,538	0.20%
2020/07/01	8	265.13	6	265.67	270.00	2	3,447	0.06%
2020/06/30	1	243.50	1.6	247.77	249.00	-0.6	3,353	-0.02%
2020/06/29	3	237.00	2	243.00	241.50	1	3,333	0.03%
2020/06/24	5	229.80	8	227.50	228.00	-3	3,300	-0.09%
2020/06/23	4	244.25	17	241.18	240.00	-13	3,276	-0.40%
2020/06/22	5	263.60	4	266.29	260.00	1	3,249	0.03%
2020/06/19	7	243.93	16	245.16	251.00	-9	3,215	-0.28%
2020/06/12	4	172.50	1.6	172.50	172.50	2.4	3,126	0.08%
2020/06/11	9	214.72	13	217.77	191.50	-4	3,080	-0.13%
2020/06/10	8	209.25	10	204.65	212.50	-2	2,963	-0.07%
2020/06/09	10	191.75	4	187.75	193.50	6	2,913	0.21%
2020/06/08	1	171.00	2	170.00	176.00	-1	2,801	-0.04%
2020/06/05	2	158.50	2	155.50	160.00	0	2,761	0.00%
2020/06/04	4	153.88	13	151.38	150.50	-9	2,754	-0.33%
2020/06/03	8	150.81	3	150.17	152.50	5	2,737	0.18%
2020/06/02	2	143.00	0	0.00	144.00	2	2,706	0.07%
2020/06/01	0	0.00	5	132.00	138.50	-5	2,681	-0.19%
2020/05/29	10	146.60	3	142.00	139.50	7	2,654	0.26%
2020/05/28	1	134.00	1	131.00	134.00	0	2,596	0.00%
2020/05/27	7	117.86	1	126.00	126.00	6	2,615	0.23%
2020/05/26	9	125.94	6	126.00	123.50	3	2,638	0.11%
2020/05/25	1	132.50	1	136.00	132.50	0	2,589	0.00%
2020/05/22	8	125.50	2	123.50	125.00	6	2,545	0.24%
2020/05/21	3	114.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	21	124.60	7	120.00	127.00	14	2,458	0.57%
2020/05/14	0	0.00	0	87.10	87.10	0	2,131	0.00%
2020/05/13	1	75.00	0	0.00	79.20	1	2,079	0.05%
2020/05/12	20	72.00	7	72.94	72.00	13	2,016	0.64%
2020/05/11	3	72.33	2	73.00	73.00	1	1,979	0.05%
2020/05/08	6	76.22	0	0.00	75.20	6	1,939	0.31%
2020/05/07	4	70.05	2	72.50	74.00	2	1,891	0.11%
2020/05/06	2	68.50	21	74.20	68.00	-19	1,838	-1.03%
2020/05/05	1	67.70	1	66.00	67.70	0	1,795	0.00%
2020/05/04	0	0.00	3	61.57	61.60	-3	1,715	-0.17%
2020/04/30	14	54.89	4	54.05	56.00	10	1,682	0.59%
2020/04/29	15	53.04	1	53.00	52.80	14	1,644	0.85%
2020/04/28	3	51.87	4	51.38	51.60	-1	1,625	-0.06%
2020/04/27	16	55.87	1	56.00	55.80	15	1,583	0.95%
2020/04/24	3	54.13	39	53.77	55.10	-36	1,505	-2.39%
2020/04/23	38	51.38	3	50.33	51.70	35	1,350	2.59%
2020/04/22	6	46.33	1	47.35	47.00	5	1,252	0.40%
2020/04/21	4	45.98	0.6	46.10	46.10	3.4	1,106	0.31%
2020/04/20	0	0.00	4.4	41.95	41.95	-4.4	829	-0.53%
2020/04/17	0	0.00	5	38.15	38.15	-5	807	-0.62%
2020/04/14	7	31.81	1	31.80	31.55	6	795	0.75%
2020/04/09	0	0.00	1	29.55	30.10	-1	766	-0.13%
2020/04/08	0	0.00	3	30.10	29.85	-3	758	-0.40%
2020/04/07	0	0.00	1	27.20	27.60	-1	732	-0.14%
2020/04/06	1	24.95	2	25.93	27.00	-1	755	-0.13%
2020/04/01	2	24.90	0	0.00	24.90	2	770	0.26%
2020/03/26	1	25.00	0	0.00	25.05	1	790	0.13%
2020/03/25	0	0.00	8	24.84	25.00	-8	784	-1.02%
2020/03/24	6	23.09	1	23.15	23.15	5	770	0.65%
2020/03/20	1	21.40	0	0.00	21.35	1	757	0.13%
2020/03/17	3	23.63	0	0.00	23.80	3	745	0.40%
2020/03/12	0	0.00	2	29.55	28.50	-2	696	-0.29%
2020/03/11	2	30.33	0	0.00	29.85	2	694	0.29%
2020/03/09	0	0.00	1	31.05	30.75	-1	712	-0.14%
2020/03/03	1	31.00	0	0.00	30.60	1	687	0.15%
2020/02/27	1	30.80	0	0.00	31.30	1	662	0.15%
2020/02/25	0	0.00	1	29.90	30.10	-1	550	-0.18%
2020/02/24	1	30.20	0	0.00	30.05	1	577	0.17%
2020/02/20	1	30.15	0	0.00	30.55	1	588	0.17%
2020/02/18	1	29.20	0	0.00	29.25	1	577	0.17%
2020/02/11	0	0.00	4	28.36	28.55	-4	553	-0.72%
2020/02/10	0	0.00	1	28.65	28.30	-1	552	-0.18%
2020/02/05	0	0.00	2	27.95	27.80	-2	544	-0.37%
2020/02/04	2	26.80	0	0.00	27.00	2	538	0.37%
2020/01/31	10	27.70	0	0.00	27.80	10	530	1.88%
2019/12/04	0	0.00	1	29.50	29.50	-1	350	-0.29%
2019/11/21	0	0.00	1	29.50	29.50	-1	345	-0.29%
2019/09/17	1	29.15	0	0.00	29.60	1	335	0.30%
2019/09/10	0	0.00	3	29.10	29.10	-3	330	-0.91%
2019/09/02	0	0.00	1	30.40	30.50	-1	310	-0.32%
2019/08/21	0	0.00	2	30.40	30.50	-2	276	-0.72%
2019/07/23	0	0.00	1	29.70	29.30	-1	213	-0.47%
2019/07/04	0	0.00	1	28.00	28.15	-1	207	-0.48%
2019/07/02	1	28.45	0	0.00	28.25	1	212	0.47%
2019/05/08	1	28.45	0	0.00	28.45	1	555	0.18%
2019/05/02	0	0.00	1	29.10	29.00	-1	565	-0.18%
2019/04/15	1	30.00	0	0.00	29.65	1	577	0.17%
2019/04/01	0	0.00	4	29.20	28.95	-4	560	-0.71%
2019/03/12	0	0.00	7	31.70	31.65	-7	508	-1.38%
2019/03/08	2	33.80	0	0.00	33.10	2	504	0.40%
2019/03/06	0	0.00	2	32.25	32.00	-2	463	-0.43%
2019/02/26	4	31.10	0	0.00	31.10	4	460	0.87%
2019/02/19	0	0.00	10	32.35	31.60	-10	421	-2.37%
2019/02/18	10	32.70	0	0.00	32.70	10	387	2.58%
2019/02/15	0	0.00	1	30.25	29.75	-1	322	-0.31%
2019/01/08	1	27.65	1	29.00	28.40	0	402	0.00%
2019/01/07	1	27.05	0	0.00	27.00	1	390	0.26%
2018/12/12	0	0.00	14	26.76	26.70	-14	623	-2.25%
2018/12/11	0	0.00	4	26.65	26.70	-4	631	-0.63%
2018/12/04	0	0.00	1	28.20	27.75	-1	738	-0.14%
2018/11/27	4	28.15	0	0.00	28.00	4	757	0.53%
2018/11/26	5	28.02	0	0.00	27.90	5	757	0.66%
2018/11/22	3	27.55	0	0.00	27.60	3	748	0.40%
2018/11/14	0	0.00	4	27.26	27.10	-4	745	-0.54%
2018/11/13	0	0.00	2	26.88	27.05	-2	747	-0.27%
2018/11/09	0	0.00	6	27.76	27.65	-6	747	-0.80%
2018/11/08	1	28.55	0	0.00	28.35	1	747	0.13%
2018/11/07	1	28.65	0	0.00	28.30	1	744	0.13%
2018/11/06	10	29.01	1	28.85	28.60	9	749	1.20%
2018/11/05	0	0.00	5	26.75	26.95	-5	734	-0.68%
2018/11/02	1	27.00	0	0.00	26.95	1	734	0.14%
2018/10/31	0	0.00	8	26.71	26.60	-8	736	-1.09%
2018/10/24	0	0.00	2	28.73	28.70	-2	726	-0.28%
2018/10/23	2	29.68	0	0.00	29.20	2	717	0.28%
2018/10/19	0	0.00	1	28.95	29.15	-1	694	-0.14%
2018/10/18	1	28.70	6	28.50	28.70	-5	687	-0.73%
2018/10/17	0	0.00	4	27.20	28.25	-4	671	-0.60%
2018/10/16	0	0.00	1	26.90	26.90	-1	660	-0.15%
2018/10/15	1	26.20	0	0.00	26.55	1	658	0.15%
2018/10/12	11	26.26	0	0.00	26.05	11	655	1.68%
2018/10/11	4	26.20	0	0.00	26.20	4	652	0.61%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/03	3	28.35	6	28.45	27.75	-3	511	-0.59%
2018/10/02	2	28.80	0	0.00	28.45	2	513	0.39%
2018/10/01	5	28.60	0	0.00	28.60	5	522	0.96%
2018/09/28	2	28.20	1	29.00	28.25	1	531	0.19%
2018/09/27	0	0.00	3	29.00	28.30	-3	538	-0.56%
2018/09/26	0	0.00	4	28.61	28.50	-4	536	-0.75%
2018/09/25	2	27.50	0	0.00	27.40	2	532	0.38%
2018/09/21	3	27.90	0	0.00	27.60	3	534	0.56%
2018/09/20	0	0.00	1	28.60	27.70	-1	533	-0.19%
2018/09/19	1	27.80	0	0.00	27.80	1	541	0.18%
2018/09/18	1	28.80	0	0.00	28.10	1	544	0.18%
2018/09/17	1	29.15	1	29.70	29.00	0	540	0.00%
2018/09/14	4	29.26	0	0.00	29.05	4	538	0.74%
2018/09/13	0	0.00	4	30.28	29.20	-4	531	-0.75%
2018/09/12	5	29.08	2	28.13	29.20	3	495	0.61%
2018/09/11	1	27.40	0	0.00	26.55	1	472	0.21%
2018/09/10	10	27.51	16	27.77	27.05	-6	469	-1.28%
2018/09/07	16	28.86	3	27.52	28.95	13	447	2.90%
2018/09/06	0	0.00	2	26.50	26.40	-2	412	-0.49%
2018/09/04	2	25.55	0	0.00	25.60	2	426	0.47%
2018/08/23	0	0.00	2	26.58	26.40	-2	598	-0.33%
2018/08/22	1	25.65	0	0.00	25.40	1	620	0.16%
2018/08/21	2	25.73	0	0.00	25.70	2	651	0.31%
2018/08/20	1	25.70	0	0.00	25.40	1	671	0.15%
2018/08/17	1	26.45	0	0.00	25.70	1	693	0.14%
2018/08/14	0	0.00	1	26.35	26.70	-1	748	-0.13%
2018/08/10	0	0.00	1	28.40	28.30	-1	760	-0.13%
2018/08/08	0	0.00	1	29.05	28.70	-1	809	-0.12%
2018/08/06	0	0.00	1	29.50	29.50	-1	899	-0.11%
2018/08/03	0	0.00	2	29.45	29.10	-2	939	-0.21%
2018/08/01	0	0.00	1	29.05	29.00	-1	1,061	-0.09%
2018/07/30	0	0.00	1	28.90	28.60	-1	1,254	-0.08%
2018/07/26	1	29.35	0	0.00	29.00	1	1,724	0.06%
2018/07/24	4	29.16	0	0.00	29.05	4	1,792	0.22%
2018/07/23	1	28.80	0	0.00	28.80	1	1,802	0.06%
2018/07/18	0	0.00	4	30.54	30.05	-4	1,863	-0.21%
2018/07/16	0	0.00	4	31.75	31.10	-4	1,899	-0.21%
2018/07/13	6.9	32.16	0	0.00	31.70	6.9	1,924	0.36%
2018/07/12	3	31.45	0	0.00	31.95	3	1,933	0.16%
2018/07/11	0	0.00	6	32.73	31.65	-6	1,944	-0.31%
2018/07/10	0	0.00	2	29.20	31.00	-2	1,950	-0.10%
2018/07/06	3	28.53	0	0.00	27.90	3	2,023	0.15%
2018/07/05	2	29.00	0	0.00	27.90	2	2,052	0.10%
2018/07/04	1	29.90	0	0.00	29.10	1	2,132	0.05%
2018/07/03	1	30.85	0	0.00	29.85	1	2,203	0.05%
2018/07/02	1	31.50	0	0.00	30.60	1	2,208	0.05%
2018/06/25	0	0.00	2	32.85	32.80	-2	2,227	-0.09%
2018/06/20	2	33.00	0	0.00	32.20	2	2,284	0.09%
2018/06/15	0	0.00	0.5	33.00	33.20	-0.5	2,318	-0.02%
2018/06/14	0	0.00	1	33.55	32.85	-1	2,338	-0.04%
2018/06/08	0	0.00	1	33.70	33.10	-1	2,514	-0.04%
2018/06/07	2	34.38	0	0.00	33.85	2	2,502	0.08%
2018/06/06	1	34.95	0	0.00	34.45	1	2,494	0.04%
2018/06/04	0	0.00	13	36.60	35.90	-13	2,490	-0.52%
2018/06/01	0	0.00	1	36.40	36.50	-1	2,497	-0.04%
2018/05/31	3	34.77	3	35.50	36.25	0	2,534	0.00%
2018/05/30	5	35.02	0	0.00	34.60	5	2,564	0.19%
2018/05/29	0	0.00	72	36.18	35.75	-72	2,547	-2.83%
2018/05/25	0	0.00	62	37.07	36.80	-62	2,556	-2.43%
2018/05/24	1	38.25	0	0.00	37.60	1	2,532	0.04%
2018/05/22	0	0.00	3	37.75	37.75	-3	2,501	-0.12%
2018/05/21	5	37.64	0	0.00	37.50	5	2,476	0.20%
2018/05/18	1	36.90	8	37.13	37.15	-7	2,467	-0.28%
2018/05/17	0	0.00	4	37.50	37.20	-4	2,454	-0.16%
2018/05/16	3	38.52	0	0.00	38.50	3	2,429	0.12%
2018/05/15	1	39.00	3	38.78	38.45	-2	2,403	-0.08%
2018/05/14	2	37.90	1	38.95	39.00	1	2,370	0.04%
2018/05/11	4	37.61	0	0.00	36.05	4	2,323	0.17%
2018/05/10	0	0.00	9	37.68	37.90	-9	2,277	-0.40%
2018/05/09	21	38.62	12	37.63	37.60	9	2,226	0.40%
2018/05/08	1	39.60	4	40.50	39.65	-3	2,153	-0.14%
2018/05/07	143	40.78	8	41.37	40.70	135	2,087	6.47%	大買/鉅額交易
2018/05/04	10	37.35	31	38.00	40.40	-21	1,959	-1.07%
2018/05/03	26	39.25	4	38.75	39.60	22	1,774	1.24%
2018/04/27	0	0.00	1	30.25	29.80	-1	1,421	-0.07%
2018/04/26	1	31.20	2	31.90	30.00	-1	1,409	-0.07%
2018/04/25	1	29.85	2	30.30	31.50	-1	1,391	-0.07%
2018/04/24	2	30.48	5	30.45	30.00	-3	1,372	-0.22%
2018/04/23	0	0.00	1	32.30	31.90	-1	1,352	-0.07%
2018/04/20	1	31.40	0	0.00	31.70	1	1,337	0.07%
2018/04/19	0	0.00	13	31.20	31.20	-13	1,325	-0.98%
2018/04/18	8	29.83	2	29.95	29.45	6	1,300	0.46%
2018/04/17	2	29.95	0	0.00	29.85	2	1,287	0.16%
2018/04/16	4	31.60	2	31.48	30.60	2	1,273	0.16%
2018/04/13	2	31.83	3	32.65	31.80	-1	1,253	-0.08%
2018/04/12	1	32.35	7	32.44	32.30	-6	1,235	-0.49%
2018/04/11	5	30.44	4	30.65	31.85	1	1,180	0.08%
2018/04/10	21	30.21	5	30.95	30.80	16	1,142	1.40%
2018/04/09	0	0.00	11	29.53	30.05	-11	1,055	-1.04%
2018/04/03	0	0.00	1	27.90	27.35	-1	982	-0.10%
2018/04/02	1	27.75	6	27.31	27.00	-5	971	-0.51%
2018/03/31	3	27.33	0	0.00	27.30	3	962	0.31%
2018/03/30	5	27.64	0	0.00	27.20	5	956	0.52%
2018/03/29	5	27.50	1	27.80	27.50	4	947	0.42%
2018/03/28	2	27.80	1	27.20	27.25	1	936	0.11%
2018/03/27	1	27.75	2	28.28	27.70	-1	936	-0.11%
2018/03/26	5	28.16	3	27.90	28.35	2	921	0.22%
2018/03/23	1	25.70	1	26.30	26.60	0	885	0.00%
2018/03/22	7	27.89	0	0.00	26.80	7	865	0.81%
2018/03/21	1	27.15	2	28.10	27.55	-1	844	-0.12%
2018/03/20	1	28.00	2	28.13	27.75	-1	820	-0.12%
2018/03/19	4	27.35	5	28.16	28.10	-1	796	-0.13%
2018/03/16	2	26.55	1	27.00	27.30	1	748	0.13%
2018/03/15	3	26.72	4	27.68	27.30	-1	717	-0.14%
2018/03/14	0	0.00	7	26.01	26.45	-7	634	-1.10%
2018/03/09	4	23.99	0	0.00	23.80	4	570	0.70%
2018/03/08	6	25.21	0	0.00	24.60	6	556	1.08%
2018/03/07	0	0.00	6	25.08	24.90	-6	543	-1.10%
2018/03/06	7	24.62	8	25.79	25.15	-1	517	-0.19%
2018/03/05	8	23.65	2	25.00	25.15	6	458	1.31%
2018/03/02	0	0.00	4	22.71	22.90	-4	394	-1.01%
2018/03/01	0	0.00	2	23.35	23.40	-2	384	-0.52%
2018/02/27	0	0.00	3	21.22	22.60	-3	345	-0.87%
2018/02/23	1	20.70	0	0.00	20.45	1	326	0.31%
2018/02/08	2	20.00	1	20.00	20.10	1	342	0.29%
2018/02/07	1	20.25	0	0.00	20.00	1	347	0.29%
2018/02/06	0	0.00	1	20.25	19.85	-1	344	-0.29%
2018/02/05	5	20.58	1	21.20	21.00	4	337	1.18%
2018/01/30	1	21.40	1	20.80	20.90	0	334	0.00%
2018/01/29	1	21.85	0	0.00	21.35	1	334	0.30%
2018/01/26	2	21.80	0	0.00	21.60	2	333	0.60%
2018/01/22	0	0.00	1	22.00	22.10	-1	334	-0.30%
2018/01/19	1	22.30	0	0.00	22.00	1	335	0.30%
2018/01/17	0	0.00	0.5	22.00	22.10	-0.5	336	-0.13%
2018/01/16	0	0.00	1	22.75	22.75	-1	340	-0.29%