茂達 (6138)-第一金-路竹券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
169.0
漲跌
▲2.0
漲幅
+1.20%
成交量
907張
產業
上櫃半導體類股
539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

茂達 (6138)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/27	0	165.50	0	0.00	163.00	0	1,801	0.00%
2024/11/25	2	169.75	0	0.00	167.00	2	1,793	0.11%
2024/11/21	0	0.00	1	164.00	168.00	-1	1,778	-0.06%
2024/11/18	0	170.00	0	0.00	169.00	0	1,746	0.00%
2024/11/14	3	178.67	0	0.00	174.00	3	1,734	0.17%
2024/11/13	0	0.00	0	177.00	179.00	0	1,725	0.00%
2024/11/12	1	172.50	1	172.50	171.50	0	1,706	0.00%
2024/11/11	0	178.00	1.1	178.55	178.50	-1.1	1,686	-0.06%
2024/11/08	0	181.50	0	0.00	180.50	0	1,675	0.00%
2024/11/07	0	184.75	0	0.00	183.00	0	1,665	0.00%
2024/11/04	0	0.00	25	185.98	187.00	-25	1,668	-1.50%
2024/11/01	5	184.50	0	0.00	184.00	5	1,677	0.30%
2024/10/30	7	198.55	0	0.00	187.00	7	1,661	0.42%
2024/10/29	1	204.49	0	0.00	203.50	1	1,615	0.06%
2024/10/25	2	205.75	0	0.00	206.50	2	1,615	0.12%
2024/10/24	9	206.50	0	0.00	204.50	9	1,611	0.56%
2024/10/23	3	211.67	4	214.13	212.00	-1	1,589	-0.06%
2024/10/22	8	216.50	0	218.00	213.50	8	1,577	0.51%
2024/10/21	1	206.04	1.1	209.97	214.50	-0.1	1,525	-0.01%
2024/10/17	0	206.50	0	0.00	206.00	0	1,459	0.00%
2024/10/16	0.1	209.50	0	0.00	208.50	0.1	1,450	0.01%
2024/10/15	5	209.51	10	213.00	213.00	-5	1,437	-0.35%
2024/10/14	1	206.54	0	213.00	205.00	1	1,355	0.07%
2024/10/11	0	0.00	1	203.00	203.50	-1	1,289	-0.08%
2024/10/09	1	204.50	2	203.50	203.00	-1	1,283	-0.08%
2024/10/08	1	202.01	0	0.00	201.00	1	1,268	0.08%
2024/10/07	0	0.00	1	212.50	211.50	-1	1,247	-0.08%
2024/10/01	1	211.50	1	209.00	210.50	0	1,219	0.00%
2024/09/30	0	0.00	1	204.50	204.50	-1	1,174	-0.09%
2024/09/27	3	210.32	2.2	210.50	202.00	0.8	1,138	0.07%
2024/09/26	3	212.00	2.8	212.52	212.50	0.2	1,079	0.02%
2024/09/25	6	207.42	1.5	209.01	206.50	4.5	997	0.45%
2024/09/24	0	0.00	7	202.00	206.00	-7	918	-0.76%
2024/09/23	0	0.00	0.1	207.50	205.00	-0.1	864	-0.01%
2024/09/20	0	0.00	0	201.00	196.50	0	746	0.00%
2024/09/19	0.1	183.50	0	187.75	188.00	0.1	651	0.01%
2024/09/18	0	180.00	0	185.50	180.00	0	616	0.00%
2024/09/16	7	178.00	0	178.00	179.50	7	601	1.16%
2024/09/04	0	173.50	0	0.00	172.00	0	693	0.00%
2024/08/23	0	178.00	0	182.50	181.50	0	709	0.00%
2024/08/22	0	0.00	1	175.55	181.50	-1	707	-0.14%
2024/08/21	0	170.00	0	0.00	169.50	0	695	0.00%
2024/08/20	0	0.00	0	173.50	171.50	0	703	0.00%
2024/08/19	0	0.00	1	172.00	170.50	-1	747	-0.13%
2024/08/16	1	173.00	2	170.00	169.50	-1	783	-0.13%
2024/08/15	10	169.00	10	169.00	169.00	0	785	0.00%
2024/08/13	1	169.00	0	0.00	167.00	1	820	0.12%
2024/08/07	0	0.00	0	161.50	163.00	0	918	0.00%
2024/08/06	0	0.00	0	156.50	156.50	0	910	0.00%
2024/08/05	0	152.76	0	0.00	151.50	0	905	0.00%
2024/08/02	0	171.25	0	0.00	168.00	0	898	0.00%
2024/08/01	0	177.00	0	0.00	177.00	0	908	0.00%
2024/07/26	0.1	182.00	0	0.00	181.00	0.1	936	0.01%
2024/07/23	0.1	188.00	0	0.00	187.00	0.1	940	0.01%
2024/07/22	0	187.50	0	0.00	183.50	0	942	0.00%
2024/07/19	0.1	189.50	1	188.00	188.50	-0.9	939	-0.10%
2024/07/18	0	192.00	0	0.00	191.50	0	938	0.00%
2024/07/16	0	0.00	1	194.50	194.50	-1	964	-0.10%
2024/07/10	0	0.00	2	195.00	194.50	-2	1,027	-0.19%
2024/07/09	2	196.50	0	199.50	195.50	2	1,030	0.19%
2024/07/08	0.1	202.45	3	207.50	200.50	-2.9	1,016	-0.28%
2024/07/05	0	201.83	0	0.00	203.00	0	1,002	0.00%
2024/07/04	4	200.75	5	200.90	200.50	-1	1,055	-0.09%
2024/07/03	4.1	201.63	0	0.00	201.00	4.1	1,074	0.38%
2024/07/02	0.1	200.00	0	0.00	200.00	0.1	1,085	0.01%
2024/07/01	1	204.50	2	203.00	199.00	-1	1,088	-0.09%
2024/06/28	1	202.00	0	0.00	202.00	1	1,109	0.09%
2024/06/27	1	201.00	2	201.50	201.50	-1	1,122	-0.09%
2024/06/26	1	200.50	4	200.38	200.50	-3	1,124	-0.27%
2024/06/25	0.1	199.47	1	200.00	200.00	-0.9	1,119	-0.08%
2024/06/24	1	206.50	0	0.00	204.00	1	1,104	0.09%
2024/06/21	1	206.50	0	0.00	205.00	1	1,121	0.09%
2024/06/18	0	0.00	1	206.00	206.00	-1	1,162	-0.09%
2024/06/17	8.1	208.51	1	205.50	204.50	7.1	1,169	0.61%
2024/06/14	1.1	218.77	0	0.00	214.50	1.1	1,149	0.10%
2024/06/13	1	213.50	4	216.62	218.50	-3	1,147	-0.26%
2024/06/11	0.1	209.50	0	0.00	211.00	0.1	1,189	0.01%
2024/06/07	2	211.00	0	0.00	210.00	2	1,205	0.17%
2024/06/04	1	209.50	0	0.00	209.00	1	1,300	0.08%
2024/06/03	1.1	212.50	0	0.00	212.00	1.1	1,339	0.08%
2024/05/31	0	211.00	1	211.50	209.50	-1	1,362	-0.07%
2024/05/30	2	220.50	0	0.00	213.00	2	1,370	0.15%
2024/05/29	0.1	221.50	2	221.50	220.00	-1.9	1,392	-0.14%
2024/05/24	0	0.00	2	219.50	219.50	-2	1,650	-0.12%
2024/05/23	3.1	221.16	1	220.00	220.00	2.1	1,666	0.12%
2024/05/21	1	213.00	0	0.00	210.50	1	1,618	0.06%
2024/05/20	0	0.00	1	211.50	211.50	-1	1,651	-0.06%
2024/05/17	0	0.00	0.2	217.00	218.00	-0.2	1,712	-0.01%
2024/05/15	0	0.00	7	212.00	215.50	-7	1,814	-0.39%
2024/05/14	3	201.67	0	0.00	201.50	3	1,791	0.17%
2024/05/08	0	0.00	1	208.50	209.50	-1	1,880	-0.05%
2024/05/07	1	207.00	0	0.00	208.50	1	1,889	0.05%
2024/05/06	2	210.50	0	0.00	210.00	2	1,888	0.11%
2024/05/03	0	0.00	1	206.50	204.00	-1	1,900	-0.05%
2024/05/02	1	207.00	1	202.50	204.00	0	1,923	0.00%
2024/04/29	2	202.75	1	204.49	204.50	1	1,958	0.05%
2024/04/25	2	199.00	3	198.17	197.50	-1	2,003	-0.05%
2024/04/24	2	195.50	1	197.50	197.50	1	2,016	0.05%
2024/04/22	0	0.00	2	190.51	192.00	-2	2,049	-0.10%
2024/04/19	3.1	186.85	1	192.50	188.00	2.1	2,032	0.10%
2024/04/18	1.1	197.59	0	0.00	197.00	1.1	2,025	0.05%
2024/04/16	1	195.02	1	195.02	195.00	0	2,144	0.00%
2024/04/12	1	205.50	4	205.00	205.50	-3	2,248	-0.13%
2024/04/10	1	210.00	5	210.40	208.00	-4	2,288	-0.17%
2024/04/09	3.1	202.34	1	203.51	204.50	2.1	2,264	0.09%
2024/04/08	2	206.50	3	208.00	206.50	-1	2,276	-0.04%
2024/04/02	0	205.00	0	0.00	203.50	0	2,443	0.00%
2024/04/01	7	208.50	0	210.00	210.50	7	2,495	0.28%
2024/03/28	1	201.50	0	0.00	201.50	1	2,578	0.04%
2024/03/27	1.2	202.17	0	0.00	202.00	1.2	2,711	0.04%
2024/03/26	0	205.00	0	0.00	204.00	0	2,833	0.00%
2024/03/25	0	211.00	1	210.00	209.50	-1	3,020	-0.03%
2024/03/22	2	210.00	0	0.00	209.00	2	3,065	0.07%
2024/03/21	1	216.99	2	216.76	213.00	-1	3,070	-0.03%
2024/03/19	1	212.00	1	212.03	211.00	0	3,171	0.00%
2024/03/18	0	0.00	3	213.00	215.50	-3	3,227	-0.09%
2024/03/15	1	211.51	1	213.02	212.50	0	3,288	0.00%
2024/03/14	1	209.50	0	207.00	210.50	1	3,277	0.03%
2024/03/13	2	200.25	3	200.50	200.00	-1	3,278	-0.03%
2024/03/12	2	204.25	2	205.25	205.00	0	3,304	0.00%
2024/03/11	1	210.46	0	205.00	204.00	1	3,308	0.03%
2024/03/08	4	216.74	1	209.51	209.50	3	3,302	0.09%
2024/03/07	1	221.00	0	219.50	219.00	1	3,311	0.03%
2024/03/06	2	224.00	1	225.50	223.50	1	3,302	0.03%
2024/03/05	2	227.25	0	0.00	227.00	2	3,293	0.06%
2024/02/29	3	235.50	1	243.33	234.50	2	3,327	0.06%
2024/02/27	0	0.00	4	228.37	231.00	-4	3,258	-0.12%
2024/02/26	5	218.40	1	220.50	218.00	4	3,313	0.12%
2024/02/23	0	223.00	3	220.83	220.00	-3	3,389	-0.09%
2024/02/22	1	225.00	0	0.00	224.00	1	3,512	0.03%
2024/02/21	12	225.25	11	223.55	223.50	1	3,691	0.03%
2024/02/20	1	224.49	1	224.02	227.00	0	3,709	0.00%
2024/02/19	1	234.50	2	241.46	227.50	-1	3,673	-0.03%
2024/02/16	0	227.00	5	230.80	237.50	-5	3,750	-0.13%
2024/02/15	0	225.00	3	226.67	226.00	-3	3,787	-0.08%
2024/02/05	3	220.50	0	0.00	220.00	3	3,797	0.08%
2024/02/02	0	220.00	9	218.22	219.50	-9	3,861	-0.23%
2024/01/31	3	209.33	3	208.00	210.00	0	3,989	0.00%
2024/01/29	4	213.38	2	211.25	214.00	2	4,021	0.05%
2024/01/26	3	210.19	1	208.50	209.00	2	4,020	0.05%
2024/01/25	2	216.50	10	217.70	219.00	-8	3,989	-0.20%
2024/01/24	2	213.50	3	213.00	211.50	-1	3,961	-0.03%
2024/01/23	13	216.00	4	216.63	214.50	9	3,956	0.23%
2024/01/22	8	217.31	3	218.00	217.50	5	3,947	0.13%
2024/01/17	3	220.83	1	222.50	221.00	2	3,923	0.05%
2024/01/16	3	222.52	1	220.50	227.50	2	3,907	0.05%
2024/01/15	2	223.50	1	225.50	223.00	1	3,899	0.03%
2024/01/12	1	223.99	1	222.00	222.00	0	3,906	0.00%
2024/01/11	1	227.55	2	229.75	226.50	-1	3,889	-0.03%
2024/01/10	2	229.97	4	228.88	227.00	-2	3,877	-0.05%
2024/01/09	3	219.33	8	221.00	225.00	-5	3,860	-0.13%
2024/01/08	0	0.00	3	218.00	213.50	-3	3,791	-0.08%
2024/01/05	0	0.00	2	213.50	213.50	-2	3,830	-0.05%
2024/01/04	8	212.48	0	0.00	207.00	8	3,829	0.21%
2024/01/03	1	215.00	14	214.00	214.00	-13	3,815	-0.34%
2024/01/02	14	219.00	0	0.00	219.00	14	3,814	0.37%
2023/12/29	2	222.25	2	223.25	221.50	0	3,799	0.00%
2023/12/28	1	225.99	2.3	226.33	223.50	-1.2	3,759	-0.03%
2023/12/27	2	219.75	0	220.75	223.00	2	3,625	0.05%
2023/12/26	0	0.00	0	213.00	212.00	0	3,550	0.00%
2023/12/25	2	214.73	0	0.00	211.50	2	3,522	0.06%
2023/12/22	0	220.50	2	224.75	220.00	-2	3,454	-0.06%
2023/12/21	1.1	210.78	0	0.00	218.00	1.1	3,317	0.03%
2023/12/20	5	219.20	4	220.13	219.50	1	3,192	0.03%
2023/12/19	0	0.00	2	204.25	205.00	-2	2,987	-0.07%
2023/12/18	1	205.50	0	0.00	199.00	1	2,947	0.03%
2023/12/15	3	201.83	13	207.50	204.50	-10	2,930	-0.34%
2023/12/14	0	0.00	18	203.17	203.00	-18	2,888	-0.62%
2023/12/13	5	191.90	2	192.50	195.50	3	2,817	0.11%
2023/12/12	1	206.00	3.2	206.45	196.00	-2.2	2,748	-0.08%
2023/12/11	0	0.00	3	200.50	200.50	-3	2,688	-0.11%
2023/12/08	5	199.50	0	0.00	198.50	5	2,680	0.19%
2023/12/07	6	201.08	5	206.20	198.00	1	2,661	0.04%
2023/12/06	3	203.17	6	204.00	203.50	-3	2,646	-0.11%
2023/12/05	4.1	199.77	0	0.00	201.50	4.1	2,637	0.15%
2023/12/04	24.1	202.92	1	206.50	202.00	23.1	2,718	0.85%
2023/12/01	0	0.00	1	200.59	199.00	-1	2,719	-0.04%
2023/11/30	0	200.50	0	0.00	200.00	0	2,729	0.00%
2023/11/28	1	199.00	1	200.00	202.50	0	2,707	0.00%
2023/11/27	0	0.00	10	198.50	196.00	-10	2,689	-0.37%
2023/11/24	1	200.00	1	199.00	199.00	0	2,641	0.00%
2023/11/22	1	209.50	1	212.48	210.00	0	2,424	0.00%
2023/11/21	0	0.00	1	208.00	207.00	-1	2,325	-0.04%
2023/11/20	4	198.38	0	203.50	198.50	4	2,186	0.18%
2023/11/17	2	186.25	22	182.00	185.00	-20	1,993	-1.00%
2023/11/15	4	181.88	4	181.50	183.50	0	1,901	0.00%
2023/11/14	0	0.00	2	179.99	178.50	-2	1,749	-0.12%
2023/11/13	0	0.00	1	167.50	169.00	-1	1,650	-0.06%
2023/11/10	2	173.25	2	174.00	170.00	0	1,607	0.00%
2023/11/09	1	169.00	5	169.90	170.50	-4	1,533	-0.26%
2023/11/08	3	165.00	2	165.00	164.50	1	1,436	0.07%
2023/11/07	2	160.00	3	161.17	164.50	-1	1,376	-0.07%
2023/11/06	1	157.50	0	0.00	157.00	1	1,314	0.08%
2023/11/03	0	0.00	0	158.00	155.00	0	1,323	0.00%
2023/11/02	0	0.00	1	156.00	156.00	-1	1,337	-0.07%
2023/11/01	1	154.00	0	0.00	154.00	1	1,357	0.07%
2023/10/31	1	156.50	0	0.00	151.00	1	1,363	0.07%
2023/10/26	0	154.00	0	0.00	152.00	0	1,377	0.00%
2023/10/18	2	158.50	2	158.50	159.00	0	1,396	0.00%
2023/10/17	2	161.50	0	0.00	161.50	2	1,370	0.15%
2023/10/13	0	0.00	4	161.00	159.50	-4	1,315	-0.30%
2023/10/06	0	0.00	4	155.50	155.50	-4	1,269	-0.32%
2023/10/05	0	0.00	0	149.00	152.00	0	1,272	0.00%
2023/09/28	0	0.00	1	142.00	143.50	-1	1,649	-0.06%
2023/09/26	2	142.25	0	0.00	141.00	2	1,755	0.11%
2023/09/25	1	147.00	1	147.00	144.50	0	1,774	0.00%
2023/09/22	1	140.50	2	140.75	144.50	-1	1,779	-0.06%
2023/09/20	1	147.99	0	0.00	146.00	1	1,785	0.06%
2023/09/14	0	0.00	2	154.50	154.50	-2	1,778	-0.11%
2023/09/12	0	0.00	1	153.50	153.50	-1	1,821	-0.05%
2023/09/11	0	0.00	2	152.50	153.00	-2	1,841	-0.11%
2023/09/08	0	0.00	1	151.50	151.00	-1	1,847	-0.05%
2023/09/07	0	0.00	2.2	154.91	151.00	-2.2	1,896	-0.11%
2023/09/06	1	148.00	0	0.00	149.50	1	1,795	0.06%
2023/09/05	0	0.00	2	146.50	146.50	-2	1,750	-0.11%
2023/09/04	2	139.75	2	139.75	140.50	0	1,721	0.00%
2023/09/01	4	139.25	1	139.50	139.50	3	1,719	0.17%
2023/08/31	0	0.00	1	136.50	136.00	-1	1,714	-0.06%
2023/08/24	2	128.00	0	128.50	127.50	2	1,742	0.11%
2023/08/23	0	126.50	0	0.00	126.50	0	1,765	0.00%
2023/08/17	0	0.00	0	129.50	130.00	0	1,775	0.00%
2023/08/14	0	126.00	0	0.00	126.00	0	1,761	0.00%
2023/08/10	2	132.00	2	129.50	129.50	0	1,757	0.00%
2023/08/09	1	135.49	1	133.50	133.50	0	1,781	0.00%
2023/08/07	1.1	135.10	0	0.00	134.50	1.1	1,834	0.06%
2023/08/04	0	138.50	0	0.00	139.00	0	1,825	0.00%
2023/08/02	4	143.00	4	140.00	140.50	0	1,839	0.00%
2023/08/01	2	147.00	0	0.00	146.00	2	1,839	0.11%
2023/07/31	1	147.50	0	0.00	146.00	1	1,836	0.05%
2023/07/28	23	148.13	0	0.00	149.50	23	1,831	1.26%
2023/07/27	0	0.00	1	156.50	156.50	-1	1,825	-0.06%
2023/07/25	2	154.50	0	0.00	153.50	2	1,839	0.11%
2023/07/24	1	155.00	0	0.00	152.00	1	1,874	0.05%
2023/07/21	0	153.00	3	154.00	154.00	-3	1,921	-0.16%
2023/07/20	0	0.00	2	155.50	155.50	-2	2,002	-0.10%
2023/07/19	1	155.00	1	153.53	154.00	0	2,006	0.00%
2023/07/18	6	154.58	3	153.83	153.00	3	2,018	0.15%
2023/07/17	3	155.00	4	155.75	156.00	-1	2,034	-0.05%
2023/07/14	0	0.00	0	157.00	156.50	0	2,085	0.00%
2023/07/13	3	154.33	1.1	153.02	153.00	2	2,147	0.09%
2023/07/12	3.2	151.73	4	151.50	150.50	-0.9	2,203	-0.04%
2023/07/11	1	150.00	4	150.75	151.50	-3	2,197	-0.14%
2023/07/10	6	153.00	29	154.19	149.50	-23	2,195	-1.05%
2023/07/07	3	161.83	2	161.00	161.00	1	2,170	0.05%
2023/07/06	18	174.92	4	175.38	171.50	14	2,169	0.65%
2023/07/05	1	172.50	0	174.50	174.50	1	2,139	0.05%
2023/07/04	0	0.00	1	159.00	159.00	-1	2,075	-0.05%
2023/07/03	2	159.50	1	159.00	158.00	1	2,077	0.05%
2023/06/29	0	0.00	1	161.00	159.50	-1	2,217	-0.05%
2023/06/28	2	160.25	0	0.00	159.00	2	2,320	0.09%
2023/06/27	1	165.50	1	164.00	162.00	0	2,514	0.00%
2023/06/26	0	0.00	2	166.25	167.50	-2	2,584	-0.08%
2023/06/21	2	167.00	0	0.00	166.00	2	2,614	0.08%
2023/06/20	0	0.00	1.1	166.23	166.00	-1.1	2,669	-0.04%
2023/06/19	1	165.50	3	168.17	167.00	-2	2,786	-0.07%
2023/06/15	2	170.50	0	0.00	172.50	2	2,756	0.07%
2023/06/14	0	0.00	1	166.00	166.00	-1	2,730	-0.04%
2023/06/13	2	167.50	0	0.00	171.00	2	2,705	0.07%
2023/06/09	1	161.50	0	0.00	161.50	1	2,652	0.04%
2023/06/08	0	0.00	1	157.50	157.50	-1	2,658	-0.04%
2023/06/07	0	0.00	3	161.50	161.50	-3	2,676	-0.11%
2023/06/06	2	157.75	3	158.66	158.00	-1	2,679	-0.04%
2023/06/05	1	163.50	1	162.50	163.50	0	2,675	0.00%
2023/06/02	0	0.00	2	164.00	162.50	-2	2,678	-0.07%
2023/06/01	1	163.00	1	164.00	163.50	0	2,693	0.00%
2023/05/31	1	164.00	0	0.00	163.00	1	2,717	0.04%
2023/05/30	1	163.50	0	161.50	161.00	1	2,713	0.04%
2023/05/29	0	0.00	1	164.00	165.00	-1	2,693	-0.04%
2023/05/24	1	153.00	0	0.00	153.50	1	2,775	0.04%
2023/05/22	0	0.00	0.5	151.00	151.50	-0.5	2,814	-0.02%
2023/05/19	3	150.00	1	150.00	149.00	2	2,830	0.07%
2023/05/18	3.5	149.07	0	0.00	148.00	3.5	2,849	0.12%
2023/05/16	0	0.00	0	147.50	146.50	0	2,876	0.00%
2023/05/15	0	144.00	3	142.50	144.00	-3	2,888	-0.10%
2023/05/12	3.1	146.81	0	0.00	150.00	3.1	2,907	0.11%
2023/05/11	0	149.50	0	0.00	148.50	0	3,066	0.00%
2023/05/10	1	161.00	0	0.00	161.00	1	3,147	0.03%
2023/05/09	0	0.00	2	166.50	166.00	-2	3,169	-0.06%
2023/05/03	0	0.00	10	172.30	167.50	-10	3,323	-0.30%
2023/05/02	10	171.00	1	172.50	171.00	9	3,330	0.27%
2023/04/27	0	0.00	10	170.75	169.50	-10	3,330	-0.30%
2023/04/26	10	168.49	1	168.48	168.50	9	3,288	0.27%
2023/04/25	3	169.83	8	167.69	166.50	-5	3,249	-0.15%
2023/04/24	1	161.50	2	166.00	167.50	-1	3,194	-0.03%
2023/04/21	0	164.50	1	161.50	161.50	-1	3,204	-0.03%
2023/04/20	3	172.17	1	170.50	168.00	2	3,194	0.06%
2023/04/19	7	175.50	2	177.25	176.00	5	3,201	0.16%
2023/04/18	4	176.13	5	175.50	174.00	-1	3,144	-0.03%
2023/04/14	4	166.38	1	165.00	165.00	3	2,980	0.10%
2023/04/13	1	166.00	1	164.00	164.00	0	2,956	0.00%
2023/04/12	1	164.00	1	166.50	169.50	0	2,922	0.00%
2023/04/11	0	0.00	1	167.50	167.00	-1	2,858	-0.03%
2023/04/10	2	166.75	4	165.13	166.50	-2	2,788	-0.07%
2023/04/07	2	153.75	0	0.00	156.00	2	2,648	0.08%
2023/04/06	0	0.00	1	155.00	153.00	-1	2,630	-0.04%
2023/03/31	2	158.00	2	156.75	157.00	0	2,614	0.00%
2023/03/30	2	164.75	1	164.50	161.50	1	2,550	0.04%
2023/03/29	0	0.00	1	160.00	160.50	-1	2,458	-0.04%
2023/03/28	2	159.25	7	159.14	157.00	-5	2,372	-0.21%
2023/03/27	0	0.00	2	156.50	155.50	-2	2,194	-0.09%
2023/03/24	1	153.50	0	0.00	151.50	1	2,119	0.05%
2023/03/22	1	149.00	0	151.00	154.50	1	2,052	0.05%
2023/03/21	0	0.00	1	145.00	145.00	-1	1,935	-0.05%
2023/03/20	2	147.50	2	146.25	146.50	0	1,934	0.00%
2023/03/17	1	143.00	1	141.50	141.00	0	1,936	0.00%
2023/03/16	4	139.63	2	140.00	140.00	2	1,942	0.10%
2023/03/15	1	140.00	3	139.67	139.00	-2	1,960	-0.10%
2023/03/14	4	138.25	1	138.50	138.50	3	1,994	0.15%
2023/03/13	1	139.00	3	141.67	142.00	-2	2,043	-0.10%
2023/03/10	1	141.50	2	141.50	141.50	-1	2,141	-0.05%
2023/03/09	1	148.50	0	0.00	147.00	1	2,245	0.04%
2023/03/07	7	150.00	1	149.50	148.50	6	2,351	0.26%
2023/03/06	2	149.75	2	150.50	150.50	0	2,351	0.00%
2023/03/03	2	148.75	3	149.16	148.00	-1	2,388	-0.04%
2023/03/02	1	146.00	0	0.00	145.00	1	2,417	0.04%
2023/03/01	20	143.95	0	0.00	146.00	20	2,413	0.83%
2023/02/24	3	145.84	1	145.00	145.00	2	2,408	0.08%
2023/02/23	0	0.00	2	148.75	149.50	-2	2,381	-0.08%
2023/02/22	4	143.50	0	0.00	143.50	4	2,362	0.17%
2023/02/21	1	148.00	0	0.00	149.50	1	2,346	0.04%
2023/02/20	0	151.00	1	150.00	150.00	-1	2,338	-0.04%
2023/02/17	3	150.00	1	148.00	148.50	2	2,353	0.08%
2023/02/16	1	151.50	5	151.40	151.00	-4	2,356	-0.17%
2023/02/15	2	148.00	1	149.00	148.50	1	2,359	0.04%
2023/02/14	0	0.00	0	153.00	151.50	0	2,339	0.00%
2023/02/13	0	0.00	0	153.00	150.50	0	2,347	0.00%
2023/02/10	3	155.83	2	155.50	155.50	1	2,348	0.04%
2023/02/09	11	163.09	10	161.75	160.50	1	2,312	0.04%
2023/02/08	3	155.83	2	156.00	162.00	1	2,136	0.05%
2023/02/07	0	0.00	5	147.40	147.50	-5	1,999	-0.25%
2023/02/06	2	142.50	0	0.00	142.00	2	1,974	0.10%
2023/02/03	1	146.50	14	145.46	147.00	-13	1,946	-0.67%
2023/02/02	0	0.00	14	143.18	141.50	-14	1,838	-0.76%
2023/02/01	1	137.00	1	137.50	138.00	0	1,795	0.00%
2023/01/31	0	0.00	3	134.84	136.50	-3	1,789	-0.17%
2023/01/30	2	129.00	7.3	133.70	134.00	-5.3	1,773	-0.30%
2023/01/17	1	126.50	1	125.50	126.50	0	1,731	0.00%
2023/01/16	0	0.00	1	126.50	126.50	-1	1,743	-0.06%
2023/01/13	3	127.50	2	128.50	124.50	1	1,746	0.06%
2023/01/12	2	130.50	3	130.50	126.50	-1	1,733	-0.06%
2023/01/11	1	127.00	3	130.00	128.00	-2	1,710	-0.12%
2023/01/10	4	127.25	1	126.00	126.50	3	1,696	0.18%
2023/01/09	4.3	124.76	3	122.51	127.50	1.3	1,693	0.08%
2023/01/06	1	116.00	1	118.50	119.00	0	1,664	0.00%
2023/01/05	1	116.50	2	116.51	116.50	-1	1,671	-0.06%
2023/01/04	3	118.00	2	116.50	116.50	1	1,679	0.06%
2023/01/03	3	115.83	1	117.00	117.00	2	1,696	0.12%
2022/12/30	1	115.50	0	0.00	115.00	1	1,727	0.06%
2022/12/28	0	115.00	1	114.50	115.00	-1	1,816	-0.05%
2022/12/27	1	119.00	1	118.50	118.50	0	1,844	0.00%
2022/12/26	3	115.50	2	114.75	114.50	1	1,843	0.05%
2022/12/23	2	114.50	2	116.75	117.50	0	1,852	0.00%
2022/12/22	0	0.00	1	118.00	118.00	-1	1,853	-0.05%
2022/12/21	0	0.00	2	117.00	117.00	-2	1,867	-0.11%
2022/12/20	1	122.49	1	118.00	118.00	0	1,879	0.00%
2022/12/19	1	126.50	0	0.00	123.50	1	1,878	0.05%
2022/12/16	1	131.00	3	131.33	130.50	-2	1,863	-0.11%
2022/12/15	4	136.13	1	135.50	135.50	3	1,861	0.16%
2022/12/13	1	132.50	0	0.00	130.00	1	1,883	0.05%
2022/12/12	2	129.00	1	130.50	132.50	1	1,879	0.05%
2022/12/09	1	134.48	0	0.00	131.00	1	1,873	0.05%
2022/12/08	1	134.00	2	134.00	133.50	-1	1,853	-0.05%
2022/12/07	4	135.75	4	135.88	133.50	0	1,846	0.00%
2022/12/05	10	144.50	3	147.00	145.50	7	1,787	0.39%
2022/12/02	67	141.90	51	145.21	147.00	16	1,737	0.92%
2022/12/01	1	137.00	1	138.02	139.50	0	1,672	0.00%
2022/11/30	0	0.00	5	130.50	131.00	-5	1,551	-0.32%
2022/11/29	6	122.75	0	0.00	122.50	6	1,453	0.41%
2022/11/28	0	0.00	1	126.50	126.50	-1	1,445	-0.07%
2022/11/25	1	127.00	2	125.50	125.00	-1	1,449	-0.07%
2022/11/24	6	124.75	4	125.13	128.50	2	1,400	0.14%
2022/11/21	1	118.50	1	118.00	116.00	0	1,371	0.00%
2022/11/18	1	124.00	1	122.50	118.50	0	1,381	0.00%
2022/11/17	1	122.50	1	124.00	124.00	0	1,374	0.00%
2022/11/16	0	0.00	2	118.50	120.50	-2	1,376	-0.15%
2022/11/15	0	0.00	4	119.50	119.50	-4	1,411	-0.28%
2022/11/14	1	114.00	4	116.50	117.50	-3	1,441	-0.21%
2022/11/11	1	117.00	0	0.00	116.00	1	1,454	0.07%
2022/11/09	1	115.00	6	114.17	115.50	-5	1,479	-0.34%
2022/11/08	6	114.58	1	114.99	110.00	5	1,509	0.33%
2022/11/07	2	111.75	2	112.75	111.50	0	1,660	0.00%
2022/11/02	0	0.00	3	108.67	109.00	-3	1,666	-0.18%
2022/10/31	2	104.50	1	105.50	105.50	1	1,656	0.06%
2022/10/28	2	104.24	2	104.50	102.00	0	1,662	0.00%
2022/10/27	1	104.00	0	107.00	107.50	1	1,658	0.06%
2022/10/26	0	0.00	1	104.00	103.50	-1	1,651	-0.06%
2022/10/25	0	103.00	0	0.00	102.00	0	1,642	0.00%
2022/10/24	3	108.82	1	108.01	105.00	2	1,639	0.12%
2022/10/21	0	105.00	0	0.00	104.00	0	1,645	0.00%
2022/10/20	2	107.00	0	0.00	108.50	2	1,649	0.12%
2022/10/19	0	0.00	1	108.50	107.00	-1	1,665	-0.06%
2022/10/18	0	0.00	1	111.00	108.00	-1	1,664	-0.06%
2022/10/17	3	104.00	1	104.51	108.00	2	1,678	0.12%
2022/10/14	0	0.00	2	106.51	108.00	-2	1,702	-0.12%
2022/10/13	0	100.00	3	103.50	100.50	-3	1,706	-0.18%
2022/10/12	0	0.00	5	102.00	105.00	-5	1,696	-0.29%
2022/10/11	0	105.75	2	105.50	103.00	-2	1,695	-0.12%
2022/10/07	3	114.33	6	114.92	112.50	-3	1,687	-0.18%
2022/10/06	0	120.00	0	0.00	118.50	0	1,670	0.00%
2022/10/05	5	127.00	8	126.31	123.00	-3	1,644	-0.18%
2022/10/04	16	121.84	0	121.76	126.50	16	1,597	1.00%
2022/10/03	3	114.00	2	112.01	115.50	1	1,567	0.06%
2022/09/30	1	110.50	0	109.42	110.50	1	1,569	0.06%
2022/09/29	0	104.00	0	107.00	104.50	0	1,586	0.00%
2022/09/28	0	104.88	0	0.00	103.00	0	1,603	0.00%
2022/09/27	3	109.33	5	110.90	112.00	-2	1,603	-0.12%
2022/09/26	5	114.50	3	113.33	112.00	2	1,600	0.13%
2022/09/23	1	119.50	0	0.00	119.00	1	1,610	0.06%
2022/09/22	0	116.50	0	121.50	121.50	0	1,625	0.00%
2022/09/21	4	119.50	4	118.25	118.50	0	1,626	0.00%
2022/09/20	3	120.00	3	120.51	119.50	0	1,642	0.00%
2022/09/16	0	118.00	0	0.00	116.00	0	1,625	0.00%
2022/09/15	0	0.00	1	118.52	118.00	-1	1,639	-0.06%
2022/09/13	1	122.48	1	124.00	120.00	0	1,674	0.00%
2022/09/08	2	120.00	2	120.50	121.00	0	1,729	0.00%
2022/09/07	2	118.51	1	121.50	122.50	1	1,760	0.06%
2022/09/06	2	127.00	0	0.00	126.50	2	1,743	0.11%
2022/09/05	2	130.50	5	128.60	129.00	-3	1,759	-0.17%
2022/09/02	4	133.25	4	133.00	133.00	0	1,763	0.00%
2022/09/01	0	0.00	1	135.50	135.00	-1	1,763	-0.06%
2022/08/31	2	140.50	0	0.00	141.00	2	1,756	0.11%
2022/08/29	0	138.50	1	138.00	138.00	-1	1,813	-0.05%
2022/08/26	0	0.00	1	147.00	143.50	-1	1,860	-0.05%
2022/08/24	0	142.50	1	143.50	141.00	-1	1,877	-0.05%
2022/08/23	3	143.67	0	0.00	143.00	3	1,874	0.16%
2022/08/22	4	146.88	3	149.84	147.00	1	1,865	0.05%
2022/08/19	2	148.50	3.5	147.24	147.00	-1.5	1,821	-0.08%
2022/08/18	2	142.00	26	140.92	141.50	-24	1,767	-1.36%
2022/08/17	26	139.62	0	0.00	139.50	26	1,739	1.49%
2022/08/16	3	138.50	0.1	139.50	137.00	2.9	1,733	0.17%
2022/08/15	0	0.00	0.1	141.83	141.00	-0.1	1,721	-0.01%
2022/08/12	2.1	140.93	3.1	140.39	138.50	-1	1,691	-0.06%
2022/08/11	1.1	128.09	2	128.51	132.00	-0.9	1,532	-0.06%
2022/08/09	1	121.00	3	123.00	122.00	-2	1,547	-0.13%
2022/08/08	2	120.00	1	119.50	121.50	1	1,575	0.06%
2022/08/05	0	0.00	4	121.50	121.00	-4	1,601	-0.25%
2022/08/04	2	116.50	2	117.25	118.50	0	1,668	0.00%
2022/08/03	3	119.33	0	0.00	119.50	3	1,678	0.18%
2022/08/02	3	122.50	0	0.00	122.00	3	1,713	0.18%
2022/08/01	2	125.25	0	0.00	125.50	2	1,733	0.12%
2022/07/29	0	0.00	3	126.67	125.50	-3	1,751	-0.17%
2022/07/28	3	129.16	1	125.00	124.00	2	1,774	0.11%
2022/07/27	1	135.00	1	135.50	136.50	0	1,774	0.00%
2022/07/26	3.2	137.33	1	134.50	134.00	2.2	1,777	0.12%
2022/07/25	0.1	144.00	0	0.00	142.50	0.1	1,788	0.00%
2022/07/22	4	149.50	2	146.50	147.00	2	1,824	0.11%
2022/07/21	3.3	146.92	2.1	150.86	150.00	1.2	1,854	0.06%
2022/07/20	0	0.00	1	142.02	142.00	-1	1,841	-0.06%
2022/07/19	1	138.00	0	0.00	137.00	1	1,858	0.05%
2022/07/18	0.1	141.00	0	141.00	140.00	0.1	1,870	0.01%
2022/07/15	5	139.10	0	0.00	139.50	5	1,873	0.27%
2022/07/14	0	0.00	0	137.29	139.00	0	1,875	0.00%
2022/07/13	0	0.00	0	135.00	133.00	0	1,875	0.00%
2022/07/12	0	130.00	0	0.00	129.50	0	1,887	0.00%
2022/07/08	0	0.00	0	140.00	137.50	0	1,935	0.00%
2022/07/07	0	0.00	0	134.00	133.50	0	1,972	0.00%
2022/07/06	0	132.52	0	133.50	129.50	0	1,989	0.00%
2022/07/04	0	0.00	1	140.00	136.50	-1	2,102	-0.05%
2022/07/01	0	139.50	1	140.50	139.00	-1	2,156	-0.05%
2022/06/30	0	145.00	0	0.00	142.50	0	2,244	0.00%
2022/06/28	1	159.81	1	153.00	152.50	0	2,708	0.00%
2022/06/27	0	0.00	0	162.00	161.00	0	2,806	0.00%
2022/06/24	0	0.00	1	158.99	156.50	-1	2,810	-0.04%
2022/06/23	1	155.48	3	155.68	154.00	-2	2,808	-0.07%
2022/06/22	3	160.48	4	156.88	153.50	-1	2,810	-0.03%
2022/06/21	1	160.00	0	165.50	164.50	1	2,805	0.04%
2022/06/20	2	168.69	1	171.00	160.00	1	2,816	0.04%
2022/06/17	4	169.13	3	168.17	168.00	1	2,807	0.04%
2022/06/16	2	185.14	1	179.07	171.50	1	2,803	0.04%
2022/06/15	0	186.00	1	190.50	184.00	-1	2,817	-0.04%
2022/06/14	2	190.75	1	189.00	191.50	1	2,835	0.04%
2022/06/13	0	194.00	0	0.00	194.00	0	2,846	0.00%
2022/06/10	1	201.02	1	202.50	201.00	0	2,885	0.00%
2022/06/09	0.3	204.48	0.1	205.37	208.00	0.2	2,884	0.01%
2022/06/07	0	210.00	1	209.03	209.00	-1	2,903	-0.03%
2022/06/06	1	216.95	0	0.00	207.00	1	2,876	0.03%
2022/06/02	1.1	209.66	1	210.54	216.00	0.1	2,877	0.00%
2022/06/01	2	210.50	1	212.50	210.00	1	2,871	0.03%
2022/05/31	0	0.00	2	209.75	212.00	-2	2,876	-0.07%
2022/05/30	0	0.00	1	209.45	209.50	-1	2,895	-0.04%
2022/05/27	0	0.00	6	199.50	199.50	-6	2,902	-0.21%
2022/05/26	2	200.50	3	195.83	194.50	-1	2,914	-0.03%
2022/05/25	1	199.00	1	200.50	200.50	0	2,930	0.00%
2022/05/24	12	203.16	6	198.42	198.00	6	2,957	0.20%
2022/05/23	1	208.00	0	0.00	206.00	1	2,961	0.03%
2022/05/20	1	215.50	6	214.75	212.00	-5	2,989	-0.17%
2022/05/19	2	206.25	1	204.50	209.50	1	3,041	0.03%
2022/05/18	1	215.00	1	210.56	209.50	0	3,065	0.00%
2022/05/17	0	0.00	0	208.00	211.00	0	3,130	0.00%
2022/05/16	10	206.00	5	202.50	202.50	5	3,251	0.15%
2022/05/13	0	0.00	1	206.01	206.00	-1	3,323	-0.03%
2022/05/12	3	203.16	3.1	205.82	201.00	-0.1	3,371	0.00%
2022/05/11	1	198.00	1	199.00	197.50	0	3,464	0.00%
2022/05/10	2	196.25	2	200.01	204.00	0	3,521	0.00%
2022/05/09	1	199.50	1	199.00	202.50	0	3,584	0.00%
2022/05/06	2	198.01	1	199.00	200.50	1	3,636	0.03%
2022/05/05	0	0.00	1.2	207.13	207.00	-1.2	3,659	-0.03%
2022/05/04	1	200.00	0	0.00	200.00	1	3,724	0.03%
2022/04/29	0	0.00	4	192.75	190.00	-4	3,833	-0.10%
2022/04/28	3.1	185.13	1	188.00	183.50	2.1	3,841	0.05%
2022/04/27	0	184.25	0	190.50	187.00	0	3,860	0.00%
2022/04/26	0	0.00	2	198.25	196.00	-2	3,831	-0.05%
2022/04/25	2	204.23	1	208.00	197.00	1	3,885	0.03%
2022/04/22	0.1	211.07	0	0.00	213.00	0.1	3,934	0.00%
2022/04/21	0.1	216.50	0	0.00	217.00	0.1	4,014	0.00%
2022/04/19	2	219.24	2	219.51	216.00	0	4,080	0.00%
2022/04/18	2	218.51	0	0.00	216.50	2	4,115	0.05%
2022/04/15	1	217.50	1	218.59	228.00	0	4,165	0.00%
2022/04/14	1	225.00	0	0.00	222.00	1	4,211	0.02%
2022/04/13	3	225.33	1	228.00	224.50	2	4,303	0.05%
2022/04/12	1	224.00	1	227.96	228.00	0	4,323	0.00%
2022/04/11	0	222.55	0	0.00	221.50	0	4,344	0.00%
2022/04/08	1	235.00	0	239.00	234.00	1	4,365	0.02%
2022/04/07	3	240.51	2	233.50	233.50	1	4,383	0.02%
2022/04/06	0	250.50	1	257.50	249.00	-1	4,481	-0.02%
2022/04/01	1	259.00	4.1	262.07	263.50	-3.1	4,683	-0.07%
2022/03/31	8.1	257.07	10.1	257.55	256.50	-2	4,641	-0.04%
2022/03/30	2.1	233.51	6	238.99	241.50	-4	4,452	-0.09%
2022/03/29	1	228.50	1.5	228.84	232.00	-0.5	4,462	-0.01%
2022/03/28	0.2	220.80	0	228.00	228.00	0.2	4,624	0.00%
2022/03/25	1.3	227.23	1	232.00	227.50	0.3	4,659	0.01%
2022/03/24	3	230.83	3	230.33	229.50	0	4,703	0.00%
2022/03/23	2	231.75	1.3	229.72	230.00	0.7	4,800	0.02%
2022/03/22	1.1	225.32	0	0.00	227.50	1.1	4,979	0.02%
2022/03/21	1.2	226.78	0	229.50	228.00	1.2	5,076	0.02%
2022/03/18	1	219.00	1	223.51	225.50	0	5,096	0.00%
2022/03/17	1	213.00	1	218.48	218.50	0	5,070	0.00%
2022/03/16	2	202.75	2	204.51	205.50	0	5,097	0.00%
2022/03/15	2	206.95	4	204.25	197.00	-2	5,125	-0.04%
2022/03/14	0	0.00	2	215.00	214.00	-2	5,165	-0.04%
2022/03/11	1	211.50	1	218.50	215.00	0	5,316	0.00%
2022/03/09	1	212.50	0	212.50	211.50	1	5,484	0.02%
2022/03/08	0	209.00	0	221.00	208.00	0	5,555	0.00%
2022/03/07	2	219.74	6	216.08	215.00	-4	5,678	-0.07%
2022/03/04	0	0.00	2	232.75	230.50	-2	5,852	-0.03%
2022/03/03	1	232.00	0	0.00	230.50	1	6,052	0.02%
2022/03/02	0	0.00	1	231.50	230.50	-1	6,434	-0.02%
2022/03/01	0	0.00	0	229.50	226.00	0	6,642	0.00%
2022/02/25	2	224.00	3	225.67	222.50	-1	6,789	-0.01%
2022/02/24	3	221.00	2	222.00	219.00	1	6,826	0.01%
2022/02/23	0	0.00	0	228.50	226.00	0	6,857	0.00%
2022/02/22	6	222.50	5	222.70	222.00	1	6,978	0.01%
2022/02/21	11	230.59	5	229.00	229.00	6	7,143	0.08%
2022/02/18	4	235.88	2	238.50	239.00	2	7,322	0.03%
2022/02/17	4	241.50	1	239.50	238.50	3	7,430	0.04%
2022/02/16	7	252.00	7	247.57	249.50	0	7,569	0.00%
2022/02/15	5	242.00	8	242.38	242.00	-3	7,589	-0.04%
2022/02/14	6	236.00	3	239.00	234.00	3	7,515	0.04%
2022/02/11	0	0.00	2	236.04	246.00	-2	7,505	-0.03%
2022/02/10	6	228.17	5.1	230.53	230.50	0.9	7,359	0.01%
2022/02/09	5.1	225.62	5	228.30	228.50	0.1	7,299	0.00%
2022/02/08	2	231.26	1	229.50	231.50	1	7,210	0.01%
2022/02/07	0	0.00	0	240.00	244.50	0	7,154	0.00%
2022/01/26	2	242.48	4	238.75	232.50	-2	7,140	-0.03%
2022/01/25	2	246.50	2	248.50	248.00	0	7,173	0.00%
2022/01/24	4	239.00	3	242.33	245.00	1	7,174	0.01%
2022/01/21	1	241.50	1	244.50	246.50	0	7,184	0.00%
2022/01/20	2	248.50	4.1	248.43	248.00	-2.1	7,168	-0.03%
2022/01/19	3	243.17	3	245.67	245.00	0	7,146	0.00%
2022/01/18	2	241.00	5.1	245.20	245.50	-3.1	7,196	-0.04%
2022/01/17	4	233.25	3.1	236.62	243.50	0.9	7,187	0.01%
2022/01/14	5	224.50	2	227.52	232.00	3	7,196	0.04%
2022/01/13	3.1	225.65	4	223.00	221.00	-0.9	7,290	-0.01%
2022/01/12	4	227.03	3	229.50	229.50	1	7,377	0.01%
2022/01/11	3	230.83	4	228.88	228.00	-1	7,437	-0.01%
2022/01/10	1.1	240.07	1	235.00	238.00	0.1	7,413	0.00%
2022/01/07	1	239.00	0	0.00	237.00	1	7,381	0.01%
2022/01/06	4	251.49	3	243.50	241.00	1	7,317	0.01%
2022/01/05	1	252.50	0	0.00	253.50	1	7,230	0.01%
2022/01/04	2	265.00	1	265.00	263.50	1	7,196	0.01%
2022/01/03	1	280.00	0	0.00	272.50	1	7,341	0.01%
2021/12/30	3	277.00	3	278.67	278.50	0	7,310	0.00%
2021/12/29	4	281.88	3	279.83	285.00	1	7,225	0.01%
2021/12/28	6	275.25	4	275.63	278.50	2	7,083	0.03%
2021/12/27	5	266.00	21	268.81	267.50	-16	6,790	-0.24%
2021/12/24	13	263.15	8	257.81	254.50	5	6,658	0.08%
2021/12/23	14	262.96	6	267.25	262.00	8	6,584	0.12%
2021/12/22	5	265.90	4	270.00	258.00	1	6,494	0.02%
2021/12/21	1	255.50	0	0.00	257.50	1	6,406	0.02%
2021/12/20	1	257.50	1	256.50	256.50	0	6,383	0.00%
2021/12/17	1	269.00	1	269.50	267.50	0	6,339	0.00%
2021/12/16	1	268.50	4	262.00	268.00	-3	6,270	-0.05%
2021/12/15	5	250.20	1	248.00	253.50	4	6,068	0.07%
2021/12/14	3	237.00	8	232.44	230.50	-5	5,974	-0.08%
2021/12/13	5	246.50	1	243.00	245.50	4	5,916	0.07%
2021/12/10	4	245.00	5	245.60	245.00	-1	5,889	-0.02%
2021/12/09	1	242.00	5	241.50	243.50	-4	5,839	-0.07%
2021/12/08	8	247.38	2	247.00	244.50	6	5,798	0.10%
2021/12/07	3	247.00	3	245.00	247.00	0	5,733	0.00%
2021/12/06	5	258.40	4	262.00	262.00	1	5,608	0.02%
2021/12/03	2	256.00	9	255.22	255.00	-7	5,638	-0.12%
2021/12/02	11	264.73	11	259.77	254.00	0	5,665	0.00%
2021/12/01	17	268.65	14	269.57	268.00	3	5,729	0.05%
2021/11/30	22	265.91	24	268.15	257.50	-2	5,710	-0.04%
2021/11/29	6	254.50	4	257.81	256.00	2	5,590	0.04%
2021/11/26	16	252.53	17	255.27	266.50	-1	5,398	-0.02%
2021/11/25	3	238.39	4	238.75	242.50	-1	5,002	-0.02%
2021/11/24	0	0.00	1	225.00	234.00	-1	4,767	-0.02%
2021/11/23	2	230.25	1	226.00	226.00	1	4,604	0.02%
2021/11/22	0	0.00	1	240.00	234.00	-1	4,539	-0.02%
2021/11/19	12	236.63	10	235.20	238.00	2	4,493	0.04%
2021/11/18	11	239.50	5	244.30	238.50	6	4,360	0.14%
2021/11/17	11	225.00	16.3	225.10	233.50	-5.3	4,163	-0.13%
2021/11/16	7.3	213.95	3	209.67	214.50	4.3	3,929	0.11%
2021/11/15	2	211.50	3	210.81	213.00	-1	3,810	-0.03%
2021/11/12	4	196.00	6	196.00	194.00	-2	3,621	-0.06%
2021/11/11	1	184.00	1	185.50	183.00	0	3,499	0.00%
2021/11/10	3	180.33	1	188.00	180.00	2	3,482	0.06%
2021/11/08	1	177.00	1	175.00	182.50	0	3,428	0.00%
2021/11/05	1	176.00	0	0.00	179.00	1	3,436	0.03%
2021/11/04	1	180.50	3	180.00	176.00	-2	3,443	-0.06%
2021/11/02	1	186.50	3	192.50	185.00	-2	3,428	-0.06%
2021/11/01	1	181.50	2	187.00	193.00	-1	3,324	-0.03%
2021/10/29	4	187.38	31	186.76	182.50	-27	3,249	-0.83%
2021/10/28	29	183.38	0	0.00	183.50	29	3,203	0.91%
2021/10/27	0	0.00	2	181.25	182.00	-2	3,207	-0.06%
2021/10/26	15	184.56	14	181.18	173.50	1	3,217	0.03%
2021/10/25	4	185.00	4	185.38	184.00	0	3,180	0.00%
2021/10/22	7	186.86	5	186.20	182.50	2	3,300	0.06%
2021/10/21	1	180.65	23	184.61	183.50	-22	3,368	-0.65%
2021/10/20	7	175.36	6	177.08	179.00	1	3,258	0.03%
2021/10/19	10	168.10	26	170.31	171.50	-16	3,263	-0.49%
2021/10/18	2	154.50	1	156.00	156.00	1	3,270	0.03%
2021/10/15	0	153.50	0	0.00	152.00	0	3,285	0.00%
2021/10/13	13	154.38	3	153.00	152.50	10	3,340	0.30%
2021/10/12	0	161.50	2	163.75	161.50	-2	3,334	-0.06%
2021/10/08	12	169.83	27	169.35	168.50	-15	3,332	-0.45%
2021/10/07	1	160.50	2	161.25	160.50	-1	3,196	-0.03%
2021/10/06	2	151.75	1	149.00	149.00	1	3,349	0.03%
2021/10/05	3	144.00	0	152.50	151.00	3	3,409	0.09%
2021/10/04	12	146.21	0	0.00	146.00	12	3,412	0.35%
2021/10/01	2	154.00	1	149.50	149.00	1	3,430	0.03%
2021/09/30	1	159.00	0	0.00	157.00	1	3,472	0.03%
2021/09/29	2	162.50	0	0.00	160.50	2	3,633	0.06%
2021/09/28	22	168.05	6	166.75	166.50	16	3,652	0.44%
2021/09/27	0	0.00	11.1	159.98	160.00	-11.1	3,588	-0.31%
2021/09/24	2	156.75	0	0.00	157.00	2	3,601	0.06%
2021/09/23	11	156.45	0	157.31	154.50	11	3,649	0.30%
2021/09/17	1	146.05	1	147.00	148.50	0	3,714	0.00%
2021/09/16	0	148.00	0	0.00	148.50	0	3,742	0.00%
2021/09/14	1	151.50	0	0.00	151.00	1	4,022	0.02%
2021/09/13	0	0.00	1	151.50	150.00	-1	4,151	-0.02%
2021/09/10	1	150.00	9	150.33	151.00	-8	4,416	-0.18%
2021/09/09	0	0.00	0	153.00	154.50	0	4,614	0.00%
2021/09/08	3	147.33	3	148.83	151.00	0	4,587	0.00%
2021/09/07	11	152.95	2	148.00	148.50	9	4,472	0.20%
2021/09/06	4.1	161.43	2	158.00	157.00	2.1	4,354	0.05%
2021/09/03	6	175.25	8	175.38	174.00	-2	4,324	-0.05%
2021/09/02	7	180.07	2	181.50	181.50	5	4,266	0.12%
2021/08/31	0	0.00	0	160.00	157.50	0	4,209	0.00%
2021/08/30	1	157.00	1	155.50	155.00	0	4,218	0.00%
2021/08/27	0	153.00	0	0.00	152.50	0	4,245	0.00%
2021/08/23	1	159.50	1	158.50	158.50	0	4,346	0.00%
2021/08/20	0	0.00	1	144.07	149.50	-1	4,369	-0.02%
2021/08/19	0	145.00	0	0.00	144.00	0	4,400	0.00%
2021/08/18	0	143.50	0	148.63	153.00	0	4,416	0.00%
2021/08/17	0	147.00	0	0.00	148.00	0	4,427	0.00%
2021/08/12	0	0.00	0	164.19	162.50	0	4,433	0.00%
2021/08/11	0	159.50	0	0.00	157.50	0	4,439	0.00%
2021/08/10	1	160.00	0	0.00	166.00	1	4,453	0.02%
2021/08/09	0	169.00	0	0.00	168.00	0	4,463	0.00%
2021/08/03	0	0.00	1	183.00	179.00	-1	4,593	-0.02%
2021/08/02	0	0.00	1	174.50	175.00	-1	4,581	-0.02%
2021/07/30	1	182.98	0	0.00	179.00	1	4,574	0.02%
2021/07/29	3	182.50	1	183.00	184.50	2	4,540	0.04%
2021/07/28	6	182.00	6	178.50	178.50	0	4,513	0.00%
2021/07/27	1	193.00	3.1	194.65	193.00	-2.1	4,381	-0.05%
2021/07/26	3	179.50	2	186.97	183.50	1	4,245	0.02%
2021/07/23	4	183.73	5	179.50	174.50	-1	4,182	-0.02%
2021/07/22	2	187.00	4	180.25	190.00	-2	4,072	-0.05%
2021/07/21	0	0.00	1	172.50	173.00	-1	3,988	-0.03%
2021/07/20	3	168.50	0	0.00	168.50	3	3,989	0.08%
2021/07/19	0	0.00	36	174.56	176.00	-36	3,969	-0.91%
2021/07/15	36	178.79	0	174.00	180.00	36	4,027	0.89%
2021/07/14	2.1	173.91	0	177.50	176.00	2.1	4,054	0.05%
2021/07/13	7.1	184.91	7.1	189.29	181.50	0	3,993	0.00%
2021/07/12	1.1	174.76	0	176.50	174.50	1	3,843	0.03%
2021/07/09	0	168.50	0	0.00	167.50	0	3,825	0.00%
2021/07/08	1	172.00	0	0.00	174.50	1	3,889	0.03%
2021/07/06	1	166.00	6	173.50	175.50	-5	3,859	-0.13%
2021/07/05	2	167.50	1	164.49	164.00	1	3,728	0.03%
2021/07/02	1	155.00	1	159.01	159.00	0	3,826	0.00%
2021/07/01	0	154.50	1	154.00	154.50	-1	3,869	-0.03%
2021/06/30	5	164.70	3	163.01	161.50	2	3,948	0.05%
2021/06/28	3	166.32	4	164.00	161.00	-1	4,011	-0.02%
2021/06/25	3	166.00	0	0.00	169.00	3	4,261	0.07%
2021/06/24	6	166.00	5.3	165.07	168.00	0.7	4,637	0.02%
2021/06/23	0	0.00	6	165.59	171.00	-6	4,842	-0.12%
2021/06/22	5	158.50	4	160.88	155.50	1	4,777	0.02%
2021/06/21	14	159.46	16	160.38	157.00	-2	4,649	-0.04%
2021/06/18	9	157.06	6.3	156.96	158.00	2.7	4,427	0.06%
2021/06/17	1	143.00	1	143.50	144.00	0	4,262	0.00%
2021/06/16	0	140.00	0	0.00	140.50	0	4,283	0.00%
2021/06/15	2	142.75	0	0.00	143.00	2	4,321	0.05%
2021/06/11	5	150.90	3	144.68	145.00	2	4,348	0.05%
2021/06/10	2	148.50	4	146.25	148.00	-2	4,339	-0.05%
2021/06/09	4	140.75	3	141.00	141.00	1	4,371	0.02%
2021/06/08	0	0.00	3	140.17	138.50	-3	4,462	-0.07%
2021/06/07	3	138.66	1	140.49	140.50	2	4,735	0.04%
2021/06/04	0	139.00	0	0.00	138.00	0	4,869	0.00%
2021/06/03	2	139.50	2	141.99	143.00	0	4,885	0.00%
2021/06/02	0	134.50	0	0.00	134.00	0	4,857	0.00%
2021/05/28	2	139.50	2	139.00	140.50	0	4,859	0.00%
2021/05/27	4	137.62	23	137.13	135.50	-19	4,883	-0.39%
2021/05/26	21	141.81	1	138.50	142.00	20	4,858	0.41%
2021/05/25	0	0.00	0	137.50	135.00	0	4,970	0.00%
2021/05/24	1	130.50	1	131.97	132.00	0	5,085	0.00%
2021/05/21	0	0.00	0	125.00	126.50	0	5,088	0.00%
2021/05/20	1	121.99	0	0.00	121.00	1	5,099	0.02%
2021/05/18	0	0.00	0	121.00	126.50	0	5,088	0.00%
2021/05/17	0	115.00	0	0.00	115.50	0	5,078	0.00%
2021/05/13	0	0.00	0	124.50	125.50	0	5,000	0.00%
2021/05/12	0	119.00	0	128.00	120.00	0	4,940	0.00%
2021/05/11	0	126.14	0	0.00	124.00	0	4,870	0.00%
2021/05/10	0	135.50	0	0.00	134.50	0	4,830	0.00%
2021/05/07	0	0.00	0	139.50	141.00	0	4,821	0.00%
2021/05/06	0	0.00	0	134.10	134.00	0	4,796	0.00%
2021/05/05	0	128.50	0	133.00	128.50	0	4,776	0.00%
2021/05/04	1.1	133.86	1	132.50	132.50	0.1	4,762	0.00%
2021/05/03	0	138.50	1	140.02	139.50	-1	4,706	-0.02%
2021/04/29	1	147.94	3	145.00	144.00	-2	4,684	-0.04%
2021/04/28	1	146.50	0	0.00	145.50	1	4,670	0.02%
2021/04/27	0	144.11	0	0.00	143.00	0	4,655	0.00%
2021/04/26	3	147.01	1.1	150.05	148.00	2	4,628	0.04%
2021/04/23	1	144.50	1	144.00	144.50	0	4,585	0.00%
2021/04/22	1	142.49	0	0.00	140.00	1	4,555	0.02%
2021/04/21	1	149.50	1	152.00	151.50	0	4,494	0.00%
2021/04/16	0	0.00	1	146.50	144.00	-1	4,352	-0.02%
2021/04/15	1	145.50	0	0.00	148.00	1	4,304	0.02%
2021/04/14	5	130.51	11	131.73	138.00	-6	4,238	-0.14%
2021/04/13	0	0.00	3	145.33	143.50	-3	4,151	-0.07%
2021/04/12	0.1	145.83	4	143.75	142.50	-3.9	4,111	-0.09%
2021/04/09	1	147.01	1	146.52	146.50	0	4,057	0.00%
2021/04/08	16.3	153.15	7	154.72	150.00	9.3	4,001	0.23%
2021/04/07	0	0.00	1	145.00	145.50	-1	3,843	-0.03%
2021/04/06	1	151.50	1.2	156.90	150.50	-0.2	3,767	-0.01%
2021/04/01	0.1	148.33	0	0.00	147.00	0.1	3,651	0.00%
2021/03/31	1	152.50	1	149.50	149.50	0	3,576	0.00%
2021/03/30	5.1	150.24	4	149.88	152.00	1.1	3,469	0.03%
2021/03/29	26	149.38	25	147.04	146.00	1	3,154	0.03%
2021/03/26	3	134.00	1.1	130.95	143.00	1.9	2,735	0.07%
2021/03/25	0	0.00	1	130.00	130.00	-1	2,389	-0.04%
2021/03/24	1	117.00	2	117.25	118.50	-1	2,307	-0.04%
2021/03/23	0	0.00	5	114.00	115.50	-5	2,283	-0.22%
2021/03/22	0	0.00	16	115.06	120.50	-16	2,217	-0.72%
2021/03/19	0	0.00	4	116.00	113.50	-4	2,166	-0.18%
2021/03/18	20	118.00	0	0.00	118.00	20	2,149	0.93%
2021/03/16	5.1	116.56	0	0.00	120.00	5.1	2,068	0.25%
2021/03/15	2	117.50	1	120.00	120.00	1	1,969	0.05%
2021/03/12	3	114.50	3	116.00	115.50	0	1,878	0.00%
2021/03/11	6	111.00	21	107.98	113.00	-15	1,784	-0.84%
2021/03/10	18	106.22	7.3	106.50	106.50	10.7	1,502	0.71%
2021/03/09	0	0.00	32	99.95	97.00	-32	1,346	-2.38%
2021/03/08	28	100.74	6	101.00	101.00	22	1,307	1.68%
2021/03/04	0	0.00	2	98.80	98.00	-2	1,276	-0.16%
2021/03/03	0	0.00	1	98.00	99.20	-1	1,254	-0.08%
2021/03/02	2	99.05	3	98.50	98.00	-1	1,209	-0.08%
2021/02/26	0	0.00	5	96.80	95.60	-5	1,161	-0.43%
2021/02/25	11	95.69	17	103.88	96.50	-6	1,182	-0.51%
2021/02/24	29	100.02	14.2	100.48	101.00	14.8	1,053	1.40%
2021/02/23	3	91.50	13	92.22	92.20	-10	881	-1.13%
2021/02/22	0	0.00	1	90.00	90.80	-1	848	-0.12%
2021/02/19	0	0.00	2	86.50	89.00	-2	812	-0.25%
2021/02/18	14	86.87	2	87.35	86.70	12	794	1.51%
2021/02/17	2	85.90	1	86.60	86.40	1	775	0.13%
2021/02/03	0	0.00	2	80.50	80.70	-2	765	-0.26%
2021/02/01	2	78.90	0	0.00	79.30	2	817	0.24%
2021/01/28	0	0.00	2	81.00	81.20	-2	816	-0.25%
2021/01/26	0	0.00	5	82.50	82.40	-5	812	-0.62%
2021/01/20	2	85.20	0	0.00	81.50	2	796	0.25%
2021/01/15	5	86.60	2	85.90	85.30	3	781	0.38%
2021/01/14	2	85.20	0	0.00	86.50	2	775	0.26%
2021/01/12	1	85.80	0	0.00	84.70	1	759	0.13%
2020/12/31	5	86.20	5	85.40	85.40	0	759	0.00%
2020/12/30	0	0.00	5	85.80	85.50	-5	794	-0.63%
2020/12/29	5	85.96	10	85.81	85.80	-5	796	-0.63%
2020/12/28	0	0.00	2	86.40	86.40	-2	797	-0.25%
2020/12/25	10	85.80	1	85.70	86.10	9	799	1.13%
2020/12/24	1	84.80	0	0.00	84.90	1	790	0.13%
2020/12/23	0	0.00	5	83.50	84.00	-5	791	-0.63%
2020/12/22	0	0.00	5	83.70	83.70	-5	795	-0.63%
2020/12/21	2	84.10	1	84.40	84.60	1	793	0.13%
2020/12/18	4	85.35	0	0.00	85.10	4	790	0.51%
2020/12/15	1	87.40	0	0.00	85.10	1	803	0.12%
2020/12/14	10	85.82	2	86.45	87.80	8	789	1.01%
2020/12/11	4	85.43	1	85.50	85.50	3	774	0.39%
2020/12/10	1	86.70	12	86.01	86.70	-11	763	-1.44%
2020/12/09	2	88.25	1	89.30	88.00	1	753	0.13%
2020/12/08	6	88.05	9	88.30	88.10	-3	739	-0.41%
2020/12/03	5	87.50	0	0.00	86.30	5	652	0.77%
2020/12/01	6	85.40	1	85.60	85.40	5	643	0.78%
2020/11/30	9	86.50	0	0.00	85.60	9	648	1.39%
2020/11/27	0	0.00	1	87.20	86.80	-1	643	-0.16%
2020/11/25	1	85.50	1	86.10	86.60	0	636	0.00%
2020/11/24	1	88.20	5	88.90	87.70	-4	613	-0.65%
2020/11/23	1	84.30	2	85.35	85.70	-1	570	-0.18%
2020/11/20	6	82.95	1	83.10	83.10	5	544	0.92%
2020/11/17	1	82.60	0	0.00	82.50	1	586	0.17%
2020/11/13	0	0.00	1	83.00	83.00	-1	620	-0.16%
2020/11/12	1	82.30	0	0.00	82.30	1	624	0.16%
2020/11/09	0	0.00	2	87.40	84.50	-2	617	-0.32%
2020/11/06	0	0.00	2	80.90	81.90	-2	589	-0.34%
2020/11/04	0	0.00	1	79.70	79.70	-1	601	-0.17%
2020/10/30	1	79.00	4	80.10	79.00	-3	653	-0.46%
2020/10/29	1	79.10	1	79.60	79.80	0	655	0.00%
2020/10/26	0.3	81.00	0	0.00	80.30	0.3	694	0.04%
2020/10/23	0	0.00	1	80.10	80.10	-1	710	-0.14%
2020/10/22	4	79.20	0	0.00	79.00	4	743	0.54%
2020/10/19	0	0.00	1	81.00	81.00	-1	821	-0.12%
2020/10/16	1	80.10	1	81.40	80.10	0	836	0.00%
2020/10/15	1	81.70	1	81.50	81.10	0	852	0.00%
2020/10/12	1	83.10	3	82.40	82.20	-2	871	-0.23%
2020/10/07	0	0.00	1	82.20	81.60	-1	880	-0.11%
2020/10/05	0	0.00	3	78.27	79.20	-3	878	-0.34%
2020/09/30	3	77.83	1	79.50	78.20	2	930	0.21%
2020/09/29	0	0.00	3	77.10	78.20	-3	957	-0.31%
2020/09/24	1	77.10	0	0.00	77.10	1	1,048	0.10%
2020/09/23	0	0.00	2	79.80	78.50	-2	1,058	-0.19%
2020/09/21	3	81.33	1	81.80	80.10	2	1,071	0.19%
2020/09/17	0	0.00	2	79.00	79.00	-2	1,114	-0.18%
2020/09/15	2	77.30	1	77.70	77.60	1	1,124	0.09%
2020/09/14	0	0.00	2	76.10	76.80	-2	1,135	-0.18%
2020/09/11	1	77.00	0	0.00	76.70	1	1,150	0.09%
2020/09/10	0	0.00	4	77.20	77.20	-4	1,168	-0.34%
2020/09/09	4	77.23	0	0.00	77.10	4	1,182	0.34%
2020/09/04	2	80.00	0	0.00	80.20	2	1,265	0.16%
2020/09/03	2	81.90	0	0.00	81.20	2	1,356	0.15%
2020/09/01	2	78.60	0	0.00	78.80	2	1,565	0.13%
2020/08/26	2	80.80	0	0.00	81.00	2	1,611	0.12%
2020/08/21	0	0.00	2	77.95	79.90	-2	1,696	-0.12%
2020/08/20	3	75.60	1	75.20	75.40	2	1,733	0.12%
2020/08/19	1	80.50	2	81.70	79.90	-1	1,722	-0.06%
2020/08/18	2	81.35	0	0.00	81.60	2	1,740	0.11%
2020/08/14	1	81.90	0	0.00	82.20	1	1,851	0.05%
2020/08/12	1	82.80	0	0.00	82.60	1	1,930	0.05%
2020/08/11	0	0.00	10	84.89	83.90	-10	1,926	-0.52%
2020/08/05	3	86.40	4	86.15	86.60	-1	1,901	-0.05%
2020/08/04	0	0.00	1	84.60	84.50	-1	1,893	-0.05%
2020/07/31	2	81.90	15	82.68	84.50	-13	1,899	-0.68%
2020/07/30	3	81.43	0	0.00	81.50	3	1,892	0.16%
2020/07/29	2	85.15	0	0.00	85.20	2	1,879	0.11%
2020/07/28	2	86.00	0	0.00	85.40	2	1,860	0.11%
2020/07/24	0	0.00	5	91.40	88.00	-5	1,829	-0.27%
2020/07/23	0	0.00	1	89.00	89.10	-1	1,792	-0.06%
2020/07/22	0	0.00	2	88.60	88.60	-2	1,780	-0.11%
2020/07/20	2	85.90	0	0.00	85.50	2	1,753	0.11%
2020/07/17	0	0.00	1	86.30	85.50	-1	1,749	-0.06%
2020/07/15	0	0.00	0.1	85.60	85.70	-0.1	1,734	0.00%
2020/07/13	0	0.00	3	86.50	86.40	-3	1,726	-0.17%
2020/07/10	1	87.00	0	0.00	86.00	1	1,726	0.06%
2020/07/09	0	0.00	4	89.85	89.80	-4	1,708	-0.23%
2020/07/07	11	88.48	2	86.00	86.00	9	1,625	0.55%
2020/07/03	0	0.00	1	84.70	84.60	-1	1,558	-0.06%
2020/07/02	1	83.90	0	0.00	84.70	1	1,556	0.06%
2020/07/01	0	0.00	1	84.30	83.40	-1	1,548	-0.06%
2020/06/30	0	0.00	2	83.10	83.40	-2	1,540	-0.13%
2020/06/29	5	82.40	0	0.00	82.00	5	1,545	0.32%
2020/06/24	0	0.00	1	84.40	84.10	-1	1,543	-0.06%
2020/06/23	1	81.80	5.2	82.37	81.90	-4.2	1,543	-0.27%
2020/06/18	0	0.00	10	81.25	82.10	-10	1,579	-0.63%
2020/06/17	5	80.60	0	0.00	82.20	5	1,561	0.32%
2020/06/16	3	80.00	15	79.93	79.80	-12	1,558	-0.77%
2020/06/15	8	79.71	1	79.90	78.90	7	1,567	0.45%
2020/06/12	5	80.10	5	80.00	81.00	0	1,553	0.00%
2020/06/11	8	82.50	0	0.00	82.70	8	1,526	0.52%
2020/06/10	2	85.20	1	86.70	84.70	1	1,511	0.07%
2020/06/09	0	0.00	3	86.90	86.10	-3	1,443	-0.21%
2020/06/08	7	85.50	8	85.50	87.50	-1	1,377	-0.07%
2020/06/05	0	0.00	1	79.90	79.60	-1	1,276	-0.08%
2020/06/03	1	79.30	1	79.50	79.50	0	1,266	0.00%
2020/06/01	4	79.00	0	0.00	81.00	4	1,248	0.32%
2020/05/29	2	78.15	0	0.00	78.80	2	1,224	0.16%
2020/05/28	0	0.00	1.5	78.60	77.60	-1.5	1,208	-0.12%
2020/05/27	1	77.40	1	77.60	76.90	0	1,145	0.00%
2020/05/26	0	0.00	5	74.82	74.00	-5	1,100	-0.45%
2020/05/25	6	74.25	0	0.00	75.00	6	1,090	0.55%
2020/05/21	5	78.80	14	77.58	77.90	-9	1,040	-0.87%
2020/05/20	20	77.91	13	77.15	78.30	7	946	0.74%
2020/05/19	3	71.27	1	70.70	71.20	2	860	0.23%
2020/05/18	3	70.63	1	70.80	70.20	2	857	0.23%
2020/05/15	1	70.00	2	70.25	70.10	-1	850	-0.12%
2020/05/14	2	72.00	0	0.00	70.50	2	845	0.24%
2020/05/13	13	70.91	1	71.00	71.10	12	832	1.44%
2020/05/12	1	70.90	0	0.00	70.30	1	827	0.12%
2020/04/30	1	68.60	1	68.50	68.00	0	829	0.00%
2020/04/24	0	0.00	10	62.96	63.70	-10	865	-1.16%
2020/04/23	1	62.80	1	63.30	63.40	0	867	0.00%
2020/04/22	14	62.29	4	62.43	62.50	10	866	1.15%
2020/04/17	0	0.00	1	65.00	64.20	-1	862	-0.12%
2020/04/15	3	63.20	5	63.20	63.40	-2	842	-0.24%
2020/04/14	0	0.00	1	62.30	62.90	-1	836	-0.12%
2020/04/13	3	62.17	1	62.40	61.80	2	834	0.24%
2020/04/09	2	62.75	0	0.00	62.10	2	852	0.23%
2020/04/07	3	61.90	3	62.30	62.30	0	836	0.00%
2020/04/01	0	0.00	5	60.64	60.60	-5	827	-0.60%
2020/03/31	1	61.90	0	0.00	60.60	1	836	0.12%
2020/03/30	6	58.82	4	59.20	60.90	2	831	0.24%
2020/03/27	1	60.10	1	62.20	59.70	0	839	0.00%
2020/03/26	1	57.00	6	57.50	58.40	-5	796	-0.63%
2020/03/25	0	0.00	5	54.80	55.60	-5	766	-0.65%
2020/03/24	5	50.16	0	0.00	51.10	5	772	0.65%
2020/03/23	9	47.57	24	46.91	48.00	-15	775	-1.94%
2020/03/20	1	49.65	1	50.00	50.50	0	780	0.00%
2020/03/19	1	47.10	0	0.00	47.20	1	776	0.13%
2020/03/18	11	54.38	0	0.00	52.30	11	779	1.41%
2020/03/17	0	0.00	15	55.59	55.30	-15	790	-1.90%
2020/03/16	6	58.67	0	0.00	58.10	6	822	0.73%
2020/03/13	5	61.00	5	60.94	63.60	0	873	0.00%
2020/03/12	13	68.79	0	0.00	66.80	13	869	1.50%
2020/03/11	5	72.84	7	73.67	71.50	-2	880	-0.23%
2020/03/10	2	69.10	0	0.00	71.00	2	904	0.22%
2020/03/09	3	71.80	4	70.70	70.00	-1	950	-0.11%
2020/03/06	2	71.20	2	71.10	71.30	0	952	0.00%
2020/03/05	1	71.20	5	70.50	70.70	-4	1,009	-0.40%
2020/03/04	0	0.00	2	70.00	70.00	-2	1,241	-0.16%
2020/03/02	3	66.93	0	0.00	68.00	3	1,262	0.24%
2020/02/27	0	0.00	1	69.20	68.40	-1	1,265	-0.08%
2020/02/25	0	0.00	5	69.70	72.00	-5	1,269	-0.39%
2020/02/21	2	72.30	0	0.00	71.90	2	1,290	0.16%
2020/02/20	5	72.50	2	72.45	72.10	3	1,296	0.23%
2020/02/19	0	0.00	2	71.20	71.20	-2	1,299	-0.15%
2020/02/17	2	70.30	0	0.00	70.40	2	1,419	0.14%
2020/02/11	0	0.00	2	70.30	71.20	-2	1,584	-0.13%
2020/02/10	2	68.00	0	0.00	69.00	2	1,597	0.13%
2020/02/06	0	0.00	5	72.80	71.60	-5	1,705	-0.29%
2020/02/03	3	66.00	0	0.00	67.10	3	1,766	0.17%
2020/01/31	2	72.30	0	0.00	70.80	2	1,789	0.11%
2020/01/30	0	0.00	5	73.56	72.30	-5	1,924	-0.26%
2020/01/20	2	79.00	6	78.88	79.60	-4	1,948	-0.21%
2020/01/16	1	78.30	0	0.00	78.00	1	2,141	0.05%
2020/01/15	2	77.70	0	0.00	77.30	2	2,149	0.09%
2020/01/13	0	0.00	2	78.00	78.20	-2	2,187	-0.09%
2020/01/10	1	76.70	0	0.00	76.50	1	2,286	0.04%
2020/01/08	2	76.30	6	75.50	76.60	-4	2,403	-0.17%
2020/01/03	3	77.90	0	0.00	77.80	3	2,392	0.13%
2019/12/27	0	0.00	0.1	77.90	77.90	-0.1	2,374	0.00%
2019/12/25	0	0.00	1	78.70	78.30	-1	2,364	-0.04%
2019/12/24	3	80.03	0	0.00	78.80	3	2,360	0.13%
2019/12/12	0	0.00	4	79.78	80.10	-4	2,267	-0.18%
2019/12/11	10	80.95	1	80.30	80.70	9	2,243	0.40%
2019/12/10	6	80.18	2	81.05	81.70	4	2,204	0.18%
2019/12/09	1	79.30	0	0.00	78.10	1	2,133	0.05%
2019/12/06	0	0.00	1	79.90	78.70	-1	2,111	-0.05%
2019/12/05	1	79.00	0	0.00	79.80	1	2,076	0.05%
2019/12/04	1	79.00	2	78.65	79.00	-1	2,019	-0.05%
2019/12/02	0	0.00	3.1	78.53	75.10	-3.1	1,955	-0.16%
2019/11/29	3	78.77	1	77.70	76.50	2	1,889	0.11%
2019/11/27	1	74.90	0	0.00	74.30	1	1,658	0.06%
2019/11/19	1	74.70	1	75.10	74.50	0	1,603	0.00%
2019/11/18	1	75.10	0	0.00	75.10	1	1,595	0.06%
2019/11/14	1	74.70	3	76.43	78.40	-2	1,526	-0.13%
2019/11/13	3	77.03	3	76.70	76.20	0	1,463	0.00%
2019/11/11	1	71.60	4	73.25	71.00	-3	1,355	-0.22%
2019/11/08	3	74.67	2	73.80	75.00	1	1,313	0.08%
2019/11/07	0	0.00	5	75.30	75.00	-5	1,299	-0.38%
2019/11/06	2	75.40	0	0.00	75.00	2	1,281	0.16%
2019/11/05	6	77.90	2.1	76.59	76.50	3.9	1,254	0.31%
2019/11/04	2	74.15	4	75.55	75.50	-2	1,166	-0.17%
2019/10/31	3	74.93	0	0.00	74.40	3	1,114	0.27%
2019/10/29	7	76.03	7	76.57	75.90	0	1,083	0.00%
2019/10/28	2	71.30	1	71.80	72.90	1	947	0.11%
2019/10/25	8	71.45	5	72.88	69.90	3	895	0.33%
2019/10/24	2	68.45	1.1	69.01	69.40	0.9	745	0.12%
2019/10/18	3	68.43	4	68.78	69.00	-1	651	-0.15%
2019/10/17	2	68.30	2.2	63.98	68.40	-0.2	549	-0.04%
2019/10/16	2	63.10	0	0.00	62.20	2	445	0.45%
2019/09/20	0.5	62.20	0	0.00	62.50	0.5	429	0.11%
2019/09/19	0	0.00	5	62.50	62.50	-5	427	-1.17%
2019/09/18	5	61.00	0	0.00	61.50	5	414	1.21%
2019/09/17	0	0.00	4	61.38	61.80	-4	412	-0.97%
2019/09/16	0	0.00	10	59.80	59.90	-10	406	-2.46%
2019/09/12	0	0.00	2	60.60	60.30	-2	407	-0.49%
2019/09/11	0	0.00	9	60.10	60.20	-9	406	-2.21%
2019/09/10	0	0.00	2	59.90	59.40	-2	405	-0.49%
2019/09/06	3	60.60	18	60.07	59.90	-15	402	-3.73%
2019/09/05	9	60.54	0	0.00	60.20	9	402	2.24%
2019/09/04	33	60.88	0	0.00	60.90	33	400	8.24%
2019/09/02	0	0.00	21	60.00	60.50	-21	395	-5.31%
2019/08/30	0	0.00	11	59.25	60.00	-11	390	-2.82%
2019/08/29	2	57.70	2	58.40	58.30	0	370	0.00%
2019/08/28	11	58.28	0	0.00	57.90	11	367	2.99%
2019/08/19	10	56.05	0	0.00	57.00	10	353	2.83%
2019/08/16	0	0.00	5	55.00	55.90	-5	352	-1.42%
2019/08/15	5	55.00	0	0.00	55.00	5	350	1.42%
2019/08/12	10	57.98	20	57.53	57.30	-10	342	-2.92%
2019/08/08	0	0.00	10	57.09	57.70	-10	339	-2.95%
2019/08/07	3	54.80	0	0.00	56.60	3	339	0.88%
2019/08/06	5	53.58	0	0.00	55.20	5	335	1.49%
2019/08/05	2	56.10	0	0.00	55.80	2	334	0.60%
2019/08/02	1	57.00	0	0.00	56.90	1	336	0.30%
2019/07/30	0	0.00	6	62.58	62.30	-6	297	-2.02%
2019/07/26	20	63.27	0	0.00	63.20	20	284	7.03%
2019/07/23	5	60.80	0	0.00	61.40	5	269	1.85%
2019/07/22	0	0.00	1	60.00	60.30	-1	258	-0.39%
2019/07/19	0	0.00	20	59.50	59.30	-20	254	-7.85%
2019/07/01	14	58.49	0	0.00	58.80	14	268	5.22%
2019/06/27	11	56.98	0	0.00	57.00	11	272	4.04%
2019/06/26	0	0.00	20	56.35	56.50	-20	269	-7.43%
2019/06/21	10	56.80	0	0.00	55.90	10	282	3.54%
2019/06/20	10	56.45	0	0.00	56.50	10	285	3.51%
2019/06/17	0	0.00	10	54.44	54.60	-10	291	-3.43%
2019/06/14	0	0.00	15	55.00	54.90	-15	296	-5.06%
2019/06/13	5	54.90	0	0.00	55.10	5	305	1.63%
2019/06/10	20	55.03	0	0.00	54.90	20	306	6.53%
2019/06/05	0	0.00	30	56.06	55.60	-30	310	-9.67%
2019/06/03	5	56.20	0	0.00	56.40	5	316	1.58%
2019/05/31	5	57.20	0	0.00	57.20	5	319	1.56%
2019/05/29	10	56.30	0	0.00	56.10	10	360	2.77%
2019/05/24	0	0.00	0.1	57.50	57.40	-0.1	364	-0.03%
2019/05/23	5	57.62	0	0.00	57.80	5	365	1.37%
2019/05/21	0	0.00	10	59.22	59.30	-10	369	-2.70%
2019/05/14	5	57.10	0	0.00	58.70	5	386	1.29%
2019/05/02	5	63.60	0	0.00	63.40	5	398	1.26%
2019/04/26	0	0.00	7	63.80	63.70	-7	405	-1.73%
2019/04/25	5	64.00	0	0.00	64.00	5	406	1.23%
2019/04/24	0	0.00	5	63.96	63.90	-5	408	-1.22%
2019/04/23	2	64.10	0	0.00	63.80	2	410	0.49%
2019/04/22	5	64.20	0	0.00	64.00	5	407	1.23%
2019/04/18	5	64.10	0	0.00	63.30	5	406	1.23%
2019/04/10	0	0.00	20	63.84	64.00	-20	404	-4.95%
2019/04/02	1	65.50	0	0.00	65.50	1	398	0.25%
2019/03/29	0	65.00	0	0.00	65.30	0	390	0.00%
2019/03/27	0	0.00	1	66.20	64.80	-1	393	-0.25%
2019/03/25	0	0.00	1	64.00	65.70	-1	376	-0.27%
2019/03/20	1	64.00	0	0.00	64.00	1	402	0.25%
2019/03/13	20	64.64	0	0.00	63.80	20	410	4.87%
2019/03/07	0	0.00	1	64.40	64.40	-1	426	-0.23%
2019/03/05	2	66.50	0	0.00	66.00	2	431	0.46%
2019/03/04	1	64.50	0.1	65.60	65.90	0.9	418	0.22%
2019/02/13	0	0.00	23	64.60	64.50	-23	459	-5.00%
2019/01/25	1	63.60	0	0.00	63.50	1	506	0.20%
2019/01/04	1	59.80	0	0.00	59.90	1	578	0.17%
2018/12/14	0	0.00	1	68.00	65.40	-1	735	-0.14%
2018/12/12	1	66.60	1	67.60	65.40	0	737	0.00%
2018/12/10	1	63.50	0	0.00	62.80	1	781	0.13%
2018/12/05	0	0.00	1	65.60	65.60	-1	918	-0.11%
2018/12/04	1	66.50	0	0.00	66.90	1	1,041	0.10%
2018/11/23	0	0.00	2	61.50	61.50	-2	1,120	-0.18%
2018/11/22	2	62.80	0	0.00	62.50	2	1,124	0.18%
2018/11/21	0	0.00	2	62.10	61.70	-2	1,123	-0.18%
2018/11/20	0.2	61.90	2	60.85	62.00	-1.8	1,131	-0.16%
2018/11/19	0	0.00	2	58.30	59.80	-2	1,129	-0.18%
2018/11/15	2	58.40	0.5	58.40	58.40	1.5	1,162	0.13%
2018/11/13	23	58.23	3	57.17	57.60	20	1,220	1.64%
2018/11/12	3	59.57	0	0.00	57.70	3	1,226	0.24%
2018/11/06	0	0.00	3	58.00	57.50	-3	1,263	-0.24%
2018/11/05	0	0.00	5	59.06	58.20	-5	1,276	-0.39%
2018/11/02	2	55.55	0	0.00	56.50	2	1,287	0.16%
2018/11/01	1	54.30	0	0.00	54.40	1	1,303	0.08%
2018/10/31	1	53.80	1	53.10	52.80	0	1,316	0.00%
2018/10/29	0	0.00	3	50.20	50.90	-3	1,340	-0.22%
2018/10/26	0	0.00	5	49.90	50.40	-5	1,363	-0.37%
2018/10/25	3	48.70	4	49.68	49.00	-1	1,379	-0.07%
2018/10/24	5	53.54	0	0.00	53.20	5	1,379	0.36%
2018/10/23	0	0.00	5	54.80	54.00	-5	1,396	-0.36%
2018/10/19	5	55.58	0	0.00	55.10	5	1,425	0.35%
2018/10/15	0	0.00	3	58.00	56.50	-3	1,538	-0.19%
2018/10/11	3	55.03	0	0.00	54.60	3	1,580	0.19%
2018/10/08	0	0.00	2	60.90	61.40	-2	1,634	-0.12%
2018/10/05	2	60.40	0	0.00	60.00	2	1,691	0.12%
2018/09/18	0	0.00	19	54.72	53.90	-19	2,104	-0.90%
2018/09/13	0	0.00	5	55.70	54.50	-5	2,364	-0.21%
2018/09/12	5	55.00	0	0.00	55.00	5	2,630	0.19%
2018/09/11	0	0.00	10	55.45	55.00	-10	2,791	-0.36%
2018/09/10	5	54.20	18	54.27	54.80	-13	2,841	-0.46%
2018/09/07	32	55.13	52	55.27	54.70	-20	2,907	-0.69%
2018/09/05	25	56.72	5	56.70	56.10	20	3,214	0.62%
2018/09/04	10	57.40	51	57.75	57.30	-41	3,522	-1.16%
2018/09/03	49	58.42	56	60.32	57.30	-7	3,740	-0.19%
2018/08/31	109	59.98	5	59.42	60.40	104	3,722	2.79%	大買/鉅額交易
2018/08/27	0	0.00	1	55.80	56.10	-1	3,797	-0.03%
2018/08/24	0	0.00	8	54.64	54.50	-8	3,880	-0.21%
2018/08/23	0	0.00	4	54.60	54.50	-4	4,120	-0.10%
2018/08/22	0	0.00	10	56.71	54.60	-10	4,633	-0.22%
2018/08/20	0	0.00	1	54.60	54.00	-1	4,886	-0.02%
2018/08/16	0	0.00	2	55.80	56.10	-2	4,984	-0.04%
2018/08/15	0	0.00	3	54.90	54.90	-3	4,970	-0.06%
2018/08/13	10	53.55	0	0.00	52.90	10	4,994	0.20%
2018/08/10	2	54.10	20	54.98	54.40	-18	4,983	-0.36%
2018/08/09	3	55.10	0	0.00	55.00	3	4,978	0.06%
2018/08/08	0	0.00	2	56.05	55.70	-2	4,983	-0.04%
2018/07/26	0	0.00	1	58.90	58.30	-1	4,926	-0.02%
2018/07/25	4	58.80	5	57.94	58.00	-1	4,905	-0.02%
2018/07/24	1	58.20	1	57.70	57.90	0	4,890	0.00%
2018/07/23	10	56.43	0	0.00	56.30	10	4,879	0.20%
2018/07/20	5	56.30	0	0.00	56.20	5	4,904	0.10%
2018/07/19	5	55.70	0	0.00	56.30	5	4,897	0.10%
2018/07/18	1	56.20	0	0.00	56.50	1	4,900	0.02%
2018/07/17	0	0.00	5	57.82	57.90	-5	4,897	-0.10%
2018/07/16	0	0.00	22	59.54	58.10	-22	4,892	-0.45%
2018/07/10	0	0.00	1	56.70	57.60	-1	4,853	-0.02%
2018/07/06	4	53.78	5	54.60	56.20	-1	4,852	-0.02%
2018/07/05	16	54.36	3	55.67	53.50	13	4,826	0.27%
2018/07/04	9	55.57	1	57.20	56.20	8	4,802	0.17%
2018/07/03	11	60.24	6	59.90	59.00	5	4,750	0.11%
2018/07/02	0	0.00	2	59.00	59.00	-2	4,663	-0.04%
2018/06/28	2	58.70	1	58.30	58.30	1	4,687	0.02%
2018/06/27	0	0.00	4	60.60	59.40	-4	4,809	-0.08%
2018/06/26	2	60.60	0	0.00	61.50	2	4,766	0.04%
2018/06/25	1	58.60	2	58.45	59.20	-1	4,773	-0.02%
2018/06/22	6	60.25	2	59.85	59.00	4	4,754	0.08%
2018/06/21	5	61.84	10	62.07	63.00	-5	4,657	-0.11%
2018/06/20	3	55.00	2	58.80	59.40	1	4,408	0.02%
2018/06/19	1	57.80	2	57.70	57.40	-1	4,246	-0.02%
2018/06/15	0	0.00	1	59.90	59.90	-1	4,207	-0.02%
2018/06/14	8	60.71	5	61.10	60.40	3	4,125	0.07%
2018/06/13	1	61.90	10	62.26	58.00	-9	3,945	-0.23%
2018/06/12	9	61.47	5	61.96	60.60	4	3,782	0.11%
2018/06/11	14	57.09	31	57.51	58.00	-17	3,466	-0.49%
2018/06/08	0	0.00	1	54.40	54.00	-1	3,272	-0.03%
2018/06/07	0	0.00	1	53.40	52.90	-1	3,245	-0.03%
2018/06/06	0	0.00	1	52.70	54.10	-1	3,199	-0.03%
2018/06/04	0	0.00	1	53.60	53.60	-1	3,204	-0.03%
2018/06/01	0	0.00	2	52.90	52.90	-2	3,206	-0.06%
2018/05/31	2	58.25	8	57.59	53.50	-6	3,126	-0.19%
2018/05/30	25	58.15	3	57.07	57.20	22	2,902	0.76%
2018/05/29	9	54.91	2	56.60	56.60	7	2,395	0.29%
2018/05/28	1	50.00	0	0.00	51.50	1	2,265	0.04%
2018/05/24	1	49.10	3	48.48	49.15	-2	2,134	-0.09%
2018/05/22	3	47.30	3	47.00	46.90	0	2,106	0.00%
2018/05/18	1	47.65	0	0.00	47.70	1	2,112	0.05%
2018/05/14	0	0.00	1	46.35	46.35	-1	2,263	-0.04%
2018/05/08	2	46.35	3	45.97	45.85	-1	2,545	-0.04%
2018/04/25	1	45.15	0	0.00	45.70	1	3,035	0.03%
2018/04/23	1	47.05	0	0.00	46.55	1	3,036	0.03%
2018/04/12	0	0.00	3	47.20	46.70	-3	2,950	-0.10%
2018/04/11	0	0.00	3	47.20	46.95	-3	3,035	-0.10%
2018/04/02	1	48.20	0	0.00	47.60	1	3,045	0.03%
2018/03/31	5	49.39	0	0.00	49.15	5	2,990	0.17%
2018/03/30	3	51.30	0	0.00	50.50	3	2,963	0.10%
2018/03/14	0	0.00	1	47.90	47.15	-1	2,681	-0.04%
2018/03/13	1	48.20	1	48.20	48.20	0	2,691	0.00%
2018/03/08	1	47.00	1	47.00	46.50	0	2,639	0.00%
2018/03/07	1	45.15	0	0.00	45.85	1	2,573	0.04%
2018/02/07	0	0.00	1	44.90	44.00	-1	2,919	-0.03%
2018/02/06	1	45.05	0	0.00	42.95	1	2,884	0.03%
2018/02/05	0	0.00	1	46.80	47.70	-1	2,818	-0.04%
2018/02/02	1	50.80	0	0.00	50.80	1	2,788	0.04%
2018/02/01	2	52.40	116	52.48	51.40	-114	2,790	-4.09%	大賣/鉅額交易
2018/01/30	1	51.00	1	51.20	51.10	0	2,649	0.00%
2018/01/04	0	0.00	1	46.95	49.25	-1	3,981	-0.03%
2018/01/02	0	0.00	2	45.70	46.60	-2	3,898	-0.05%