家登 (3680)-統一-新竹券商分點個股進出

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

家登

(3680)

可現股當沖

股價
503.0
漲跌
▲15.0
漲幅
+3.07%
成交量
989張
產業
上櫃半導體類股
588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

家登 (3680)籌碼相關－統一-新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

統一-新竹券商分點個股進出
統一-新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
2024/11/21	1	508.00	0	0.00	503.00	1	1,095	0.09%
2024/11/20	1	494.00	1	487.00	488.00	0	1,091	0.00%
2024/11/19	1	490.00	2	492.50	490.00	-1	1,098	-0.09%
2024/11/18	2	493.75	0	0.00	487.50	2	1,133	0.18%
2024/11/15	1	505.00	1	509.00	508.00	0	1,140	0.00%
2024/11/13	3	502.00	0	0.00	504.00	3	1,165	0.26%
2024/11/12	1.1	500.45	0	0.00	502.00	1.1	1,207	0.09%
2024/11/11	2	512.50	1	520.00	512.00	1	1,239	0.08%
2024/11/08	5	523.20	12	517.51	519.00	-7	1,243	-0.56%
2024/11/07	2.1	545.32	2	533.00	532.00	0.1	1,241	0.01%
2024/11/06	1	540.06	1	545.00	546.00	0	1,240	0.00%
2024/11/05	1	538.00	1	542.00	536.00	0	1,261	0.00%
2024/11/04	1	547.00	1	538.00	536.00	0	1,289	0.00%
2024/11/01	1	534.00	4	542.25	548.00	-3	1,309	-0.23%
2024/10/30	1	540.04	1	548.97	542.00	0	1,321	0.00%
2024/10/29	3	536.00	1	543.00	537.00	2	1,340	0.15%
2024/10/28	1	525.02	0	0.00	533.00	1	1,331	0.08%
2024/10/25	3	540.00	1.1	540.15	543.00	1.9	1,320	0.15%
2024/10/24	1	556.99	1	552.00	550.00	0	1,313	0.00%
2024/10/23	1	561.00	0	0.00	561.00	1	1,319	0.08%
2024/10/21	1	568.99	3	567.00	562.00	-2	1,334	-0.15%
2024/10/18	3	571.00	1	565.00	565.00	2	1,343	0.15%
2024/10/17	12.1	566.59	2	566.50	565.00	10.1	1,376	0.73%
2024/10/16	8.3	573.41	1	572.00	572.00	7.3	1,388	0.52%
2024/10/15	1	595.00	1	596.99	593.00	0	1,380	0.00%
2024/10/14	3	593.33	0	0.00	598.00	3	1,388	0.22%
2024/10/11	0	0.00	1	597.00	598.00	-1	1,416	-0.07%
2024/10/09	2.3	587.97	1	600.00	593.00	1.3	1,463	0.09%
2024/10/08	3	603.33	1	599.00	600.00	2	1,468	0.14%
2024/10/07	0	590.00	12	591.34	602.00	-12	1,478	-0.81%
2024/10/04	2	582.99	5	576.00	575.00	-3	1,490	-0.20%
2024/10/01	0	0.00	2	580.02	589.00	-2	1,569	-0.13%
2024/09/30	0.1	565.94	0	565.00	565.00	0.1	1,591	0.01%
2024/09/27	14.2	575.30	12	593.08	574.00	2.2	1,647	0.13%
2024/09/26	1	576.00	1.1	575.00	574.00	-0.1	1,651	-0.01%
2024/09/25	2	577.00	0	0.00	574.00	2	1,708	0.12%
2024/09/24	13.5	577.12	1	574.00	574.00	12.5	1,729	0.72%
2024/09/23	0.2	587.12	0.2	597.88	595.00	0	1,723	0.00%
2024/09/20	1.2	587.25	1	572.00	570.00	0.2	1,719	0.01%
2024/09/19	1	565.00	12	569.17	578.00	-11	1,734	-0.63%
2024/09/18	12	564.42	1	575.00	561.00	11	1,727	0.64%
2024/09/16	0	567.00	1.4	570.41	574.00	-1.4	1,723	-0.08%
2024/09/13	1	560.00	1	566.98	561.00	0	1,716	0.00%
2024/09/12	0.1	554.86	15	535.60	555.00	-14.9	1,711	-0.87%
2024/09/11	16	516.06	1	515.00	515.00	15	1,682	0.89%
2024/09/10	1	516.00	3	531.00	515.00	-2	1,688	-0.12%
2024/09/09	1.1	505.52	1	516.00	515.00	0.1	1,683	0.00%
2024/09/06	3	514.00	0	0.00	511.00	3	1,707	0.18%
2024/09/05	2.1	517.33	1	509.00	509.00	1.1	1,711	0.06%
2024/09/04	8.1	528.37	8	524.38	530.00	0.1	1,690	0.00%
2024/09/03	1	559.10	1	569.00	543.00	0	1,675	0.00%
2024/08/30	2.2	551.48	0	0.00	547.00	2.2	1,649	0.13%
2024/08/28	1	581.99	0	579.00	572.00	1	1,654	0.06%
2024/08/27	1	560.01	6.1	560.28	563.00	-5.1	1,631	-0.31%
2024/08/26	1	532.00	0	0.00	521.00	1	1,575	0.06%
2024/08/22	0	0.00	0	525.00	524.00	0	1,563	0.00%
2024/08/21	0	543.00	0	0.00	540.00	0	1,567	0.00%
2024/08/20	0	0.00	4.2	550.83	551.00	-4.2	1,564	-0.27%
2024/08/19	1	515.00	5	525.79	527.00	-4	1,529	-0.26%
2024/08/16	2	519.00	0	518.00	514.00	2	1,513	0.13%
2024/08/15	0	514.91	2	520.00	520.00	-2	1,496	-0.13%
2024/08/14	0	0.00	0	510.00	519.00	0	1,488	0.00%
2024/08/13	5	506.80	7	502.07	512.00	-2	1,444	-0.14%
2024/08/12	1	493.00	4	489.25	485.50	-3	1,421	-0.21%
2024/08/09	5	474.30	2	478.24	480.00	3	1,409	0.21%
2024/08/08	0	459.50	3	450.05	450.00	-3	1,392	-0.22%
2024/08/07	2	467.44	3	462.34	466.00	-1	1,385	-0.07%
2024/08/06	1	447.00	0	449.00	447.00	1	1,380	0.07%
2024/08/05	0	0.00	0.1	428.50	427.00	-0.1	1,371	0.00%
2024/08/02	3	476.17	0	474.70	467.50	3	1,368	0.22%
2024/08/01	2	482.00	4	485.75	485.00	-2	1,372	-0.15%
2024/07/31	0	0.00	0	461.50	456.50	0	1,394	0.00%
2024/07/30	0.1	460.79	0	0.00	463.00	0.1	1,442	0.01%
2024/07/29	2.1	454.01	0	452.00	451.00	2.1	1,466	0.14%
2024/07/26	0	465.00	2.1	463.56	473.00	-2	1,458	-0.14%
2024/07/23	0	470.00	0	0.00	471.00	0	1,455	0.00%
2024/07/22	0	465.25	0	464.75	459.00	0	1,457	0.00%
2024/07/19	7	475.40	1	484.00	471.50	6	1,459	0.41%
2024/07/18	2	486.75	1	481.50	487.00	1	1,463	0.07%
2024/07/17	2	522.00	3	526.66	521.00	-1	1,439	-0.07%
2024/07/16	1.1	515.19	0	0.00	516.00	1.1	1,436	0.08%
2024/07/15	3	522.00	1	528.00	527.00	2	1,482	0.13%
2024/07/12	0.2	522.01	0	0.00	522.00	0.2	1,512	0.01%
2024/07/11	1	538.99	4.1	534.48	542.00	-3.1	1,515	-0.21%
2024/07/10	1	511.01	1	518.00	512.00	0	1,483	0.00%
2024/07/09	0	517.00	2.1	515.37	520.00	-2.1	1,479	-0.14%
2024/07/08	5	510.20	1	514.00	514.00	4	1,507	0.27%
2024/07/05	0	507.00	7.6	504.42	514.00	-7.6	1,492	-0.51%
2024/07/04	1	485.50	0	0.00	482.50	1	1,437	0.07%
2024/07/03	2	475.00	0	477.00	475.50	2	1,432	0.14%
2024/07/02	0	454.00	0	0.00	463.50	0	1,383	0.00%
2024/07/01	0	462.00	1	456.50	457.00	-1	1,380	-0.07%
2024/06/28	4	446.00	2.2	446.93	446.50	1.8	1,399	0.13%
2024/06/27	0	0.00	0.1	434.50	430.50	-0.1	1,408	-0.01%
2024/06/26	0	0.00	4	436.11	433.50	-4	1,448	-0.28%
2024/06/24	1	417.51	6	418.67	415.00	-5	1,431	-0.35%
2024/06/21	0	419.50	1	424.00	425.50	-1	1,436	-0.07%
2024/06/19	2	420.50	0	0.00	420.00	2	1,454	0.14%
2024/06/18	0	426.00	0	0.00	423.50	0	1,454	0.00%
2024/06/17	3	424.71	1	433.00	423.50	2	1,469	0.14%
2024/06/14	1	431.51	0	0.00	434.00	1	1,514	0.07%
2024/06/13	3	439.50	1	447.50	440.00	2	1,523	0.13%
2024/06/12	0	432.50	1	431.50	436.50	-1	1,507	-0.07%
2024/06/11	2	430.51	0	433.50	431.50	2	1,511	0.13%
2024/06/07	0	429.00	0	0.00	429.00	0	1,532	0.00%
2024/06/06	3	425.33	2	422.00	420.00	1	1,531	0.07%
2024/06/05	3	420.34	1	433.50	418.50	2	1,523	0.13%
2024/06/03	0	0.00	1	421.00	418.50	-1	1,546	-0.06%
2024/05/31	0	0.00	3	417.33	416.00	-3	1,547	-0.19%
2024/05/30	1	410.50	0	414.00	410.00	1	1,544	0.06%
2024/05/29	0	0.00	1	413.50	414.50	-1	1,576	-0.06%
2024/05/28	2	412.50	2	414.50	414.00	0	1,598	0.00%
2024/05/27	0	0.00	0	412.50	412.00	0	1,610	0.00%
2024/05/24	1	405.00	0	0.00	405.50	1	1,636	0.06%
2024/05/23	1.2	409.36	0	0.00	408.50	1.2	1,671	0.07%
2024/05/22	2	416.25	2	415.50	416.50	0	1,786	0.00%
2024/05/21	1	413.00	0	0.00	412.00	1	1,819	0.05%
2024/05/20	4	410.75	0	0.00	407.50	4	1,834	0.22%
2024/05/16	0	0.00	3	420.99	412.50	-3	1,865	-0.16%
2024/05/14	0	406.50	0	0.00	408.00	0	1,927	0.00%
2024/05/13	0	0.00	6	418.17	416.50	-6	1,948	-0.31%
2024/05/09	0	0.00	3	413.67	415.00	-3	1,958	-0.15%
2024/05/08	0	405.00	3	408.34	407.50	-3	1,963	-0.15%
2024/05/07	1	396.00	0	0.00	398.00	1	1,959	0.05%
2024/05/06	10	394.20	2	393.25	392.50	8	1,960	0.41%
2024/05/03	0	404.00	0	0.00	397.00	0	1,929	0.00%
2024/05/02	5	408.00	2	408.50	409.50	3	1,919	0.16%
2024/04/30	2	424.49	5.4	424.11	423.00	-3.4	1,923	-0.18%
2024/04/29	0	0.00	1	426.00	426.50	-1	2,008	-0.05%
2024/04/26	1	432.50	1	433.00	424.00	0	2,042	0.00%
2024/04/25	3	430.17	1.2	421.25	420.00	1.8	2,090	0.09%
2024/04/24	2	431.50	5	435.69	442.00	-3	2,085	-0.14%
2024/04/23	0	405.50	0	0.00	410.00	0	2,076	0.00%
2024/04/22	7.1	409.57	0	0.00	404.50	7.1	2,062	0.34%
2024/04/19	7.1	425.71	2	434.51	419.50	5.1	2,040	0.25%
2024/04/18	4.2	470.25	0	0.00	464.00	4.2	1,983	0.21%
2024/04/17	4	481.62	4	474.38	482.00	0	1,961	0.00%
2024/04/16	4	454.26	2	458.50	459.50	2	1,946	0.10%
2024/04/15	1	470.01	1	477.00	469.50	0	1,935	0.00%
2024/04/12	4.1	483.57	3	479.35	479.00	1.1	1,918	0.06%
2024/04/11	0	0.00	0	461.00	470.50	0	1,866	0.00%
2024/04/10	4	451.12	1	451.00	451.00	3	1,855	0.16%
2024/04/09	3	483.00	5.2	482.81	468.00	-2.2	1,821	-0.12%
2024/04/08	0	469.50	1	471.86	469.00	-1	1,789	-0.06%
2024/04/03	1	466.03	2	474.25	474.00	-1	1,778	-0.06%
2024/04/02	4	468.14	2.2	471.33	475.50	1.8	1,758	0.10%
2024/04/01	0	0.00	2	455.25	458.00	-2	1,685	-0.12%
2024/03/29	1	440.57	1	445.50	434.00	0	1,648	0.00%
2024/03/28	2	426.00	2	441.49	432.50	0	1,602	0.00%
2024/03/27	0	0.00	0	426.00	426.00	0	1,587	0.00%
2024/03/26	2	428.25	1	426.00	423.00	1	1,590	0.06%
2024/03/25	0	0.00	0	436.50	430.50	0	1,585	0.00%
2024/03/22	0	421.17	1	420.00	417.50	-1	1,576	-0.06%
2024/03/21	1.1	425.71	0.1	427.00	425.00	1	1,585	0.06%
2024/03/20	0	0.00	0	435.00	427.00	0	1,593	0.00%
2024/03/19	1	431.50	3.3	447.41	444.00	-2.3	1,595	-0.15%
2024/03/18	1	422.00	1	422.56	425.00	0	1,547	0.00%
2024/03/15	2	417.69	2	418.27	409.00	0	1,557	0.00%
2024/03/14	1	414.49	1	413.50	414.00	0	1,559	0.00%
2024/03/13	1.1	405.39	0	0.00	404.00	1.1	1,599	0.07%
2024/03/12	1	416.51	0	0.00	416.50	1	1,610	0.06%
2024/03/11	0.1	424.23	0	0.00	417.50	0.1	1,647	0.00%
2024/03/08	3.3	436.67	1.1	423.84	423.00	2.1	1,668	0.13%
2024/03/07	0.2	447.70	0	447.50	444.00	0.2	1,690	0.01%
2024/03/06	0	452.00	1	451.00	454.00	-1	1,676	-0.06%
2024/03/04	1.1	470.00	5	465.50	457.00	-3.9	1,726	-0.23%
2024/03/01	2	458.25	1	461.00	451.50	1	1,699	0.06%
2024/02/29	5.3	447.19	3	444.17	450.00	2.3	1,683	0.14%
2024/02/27	2	443.02	1	446.50	448.50	1	1,692	0.06%
2024/02/26	1	459.52	0	457.50	459.00	1	1,715	0.06%
2024/02/23	2	459.25	14	454.74	470.00	-12	1,687	-0.71%
2024/02/22	5	429.70	3.5	429.01	429.00	1.5	1,588	0.09%
2024/02/19	1.5	432.99	0	0.00	427.00	1.5	1,553	0.10%
2024/02/16	6	433.25	0	0.00	433.00	6	1,560	0.38%
2024/02/15	1	432.13	1.3	443.69	446.00	-0.3	1,551	-0.02%
2024/02/05	0	0.00	47.1	411.85	411.00	-47.1	1,554	-3.03%
2024/02/02	0	0.00	1	407.00	405.00	-1	1,543	-0.06%
2024/02/01	2	406.25	4.5	409.44	405.00	-2.5	1,568	-0.16%
2024/01/31	2	401.50	5.1	407.57	402.00	-3.1	1,566	-0.20%
2024/01/30	0.5	402.50	1	402.00	402.00	-0.5	1,565	-0.03%
2024/01/29	0.1	395.43	0	0.00	395.50	0.1	1,569	0.00%
2024/01/26	2	387.50	0	0.00	386.50	2	1,577	0.13%
2024/01/25	1	395.06	1.2	399.49	392.50	-0.2	1,606	-0.01%
2024/01/24	1	400.92	84	396.92	399.00	-83	1,573	-5.27%
2024/01/23	2	400.01	11.1	403.48	398.00	-9.1	1,566	-0.58%
2024/01/22	0	0.00	9	384.11	387.00	-9	1,482	-0.61%
2024/01/19	9	374.33	5.1	376.63	377.50	3.9	1,455	0.27%
2024/01/18	24	361.88	2	361.00	360.50	22	1,431	1.54%
2024/01/17	0	0.00	2	368.27	368.50	-2	1,445	-0.14%
2024/01/16	0	0.00	2	366.75	366.50	-2	1,443	-0.14%
2024/01/12	0	364.00	0	0.00	360.00	0	1,493	0.00%
2024/01/10	1	356.50	0	0.00	357.00	1	1,511	0.07%
2024/01/09	0	364.00	0	364.50	363.00	0	1,514	0.00%
2024/01/05	0	357.82	0	0.00	355.00	0	1,554	0.00%
2024/01/03	0	365.00	0	0.00	363.00	0	1,654	0.00%
2024/01/02	0	367.00	0	0.00	366.50	0	1,751	0.00%
2023/12/29	1	371.00	0	0.00	370.50	1	1,805	0.06%
2023/12/28	0	370.50	0	0.00	368.00	0	1,811	0.00%
2023/12/27	0	372.00	0	0.00	371.00	0	1,833	0.00%
2023/12/26	3	367.50	0	0.00	367.50	3	1,864	0.16%
2023/12/25	5	372.50	0	0.00	369.50	5	1,871	0.27%
2023/12/21	40	369.25	0	0.00	371.50	40	1,894	2.11%
2023/12/20	0	374.00	0	0.00	373.50	0	1,906	0.00%
2023/12/19	0	0.00	0	374.50	374.00	0	1,915	0.00%
2023/12/18	0.1	367.00	1	373.02	374.00	-1	1,919	-0.05%
2023/12/15	1	364.06	0	0.00	362.00	1	1,904	0.05%
2023/12/13	1	367.54	0	0.00	367.00	1	1,893	0.05%
2023/12/12	0	371.00	1	372.50	367.50	-1	1,910	-0.05%
2023/12/11	1	373.00	2.1	373.24	374.50	-1.1	1,895	-0.06%
2023/12/08	1.1	370.37	0	0.00	372.50	1.1	1,899	0.06%
2023/12/07	2	369.06	1	368.50	369.00	1	1,869	0.06%
2023/12/06	3	374.50	1	378.50	377.50	2	1,845	0.11%
2023/12/05	2	369.53	1	372.00	372.00	1	1,839	0.06%
2023/12/04	16	378.87	4	381.75	377.00	12	1,877	0.64%
2023/12/01	5	387.70	1	389.00	389.00	4	1,828	0.22%
2023/11/30	2	381.00	0.1	382.50	382.00	2	1,823	0.11%
2023/11/29	2	392.50	8	388.00	389.50	-6	1,807	-0.33%
2023/11/28	1	380.00	0	0.00	380.00	1	1,776	0.06%
2023/11/27	3	376.00	0	0.00	375.00	3	1,796	0.17%
2023/11/24	2	376.03	0	0.00	383.00	2	1,797	0.11%
2023/11/23	0	0.00	11	387.50	388.00	-11	1,790	-0.61%
2023/11/22	0	0.00	5	381.50	381.00	-5	1,739	-0.29%
2023/11/21	1	380.00	3	381.50	376.50	-2	1,754	-0.11%
2023/11/20	3	376.33	0	0.00	376.00	3	1,802	0.17%
2023/11/17	0	380.76	4.5	380.89	381.50	-4.5	1,915	-0.23%
2023/11/16	1	373.00	0	373.00	374.00	1	1,938	0.05%
2023/11/15	1	378.48	1	377.00	372.00	0	1,981	0.00%
2023/11/13	1	379.00	2	379.99	375.00	-1	2,025	-0.05%
2023/11/10	0	0.00	2	363.50	363.50	-2	1,973	-0.10%
2023/11/09	2	357.50	0	0.00	360.00	2	1,967	0.10%
2023/11/08	0	367.50	3	367.67	366.00	-3	1,939	-0.15%
2023/11/07	0	0.00	1	373.50	374.00	-1	1,921	-0.05%
2023/11/06	1	375.92	0	0.00	366.00	1	1,931	0.05%
2023/11/03	0	0.00	3.1	372.45	373.50	-3.1	1,932	-0.16%
2023/11/02	2	358.75	0	0.00	367.50	2	1,950	0.10%
2023/11/01	0	340.50	0	0.00	340.00	0	1,918	0.00%
2023/10/30	0.1	352.00	0	0.00	355.00	0.1	1,935	0.01%
2023/10/26	1	366.50	1	359.00	356.00	0	1,952	0.00%
2023/10/25	1.2	378.37	0.1	378.00	378.50	1.2	1,940	0.06%
2023/10/24	1	366.00	0	0.00	374.00	1	1,921	0.05%
2023/10/23	3	368.68	0	0.00	365.00	3	1,928	0.16%
2023/10/20	0	0.00	1	379.00	378.00	-1	1,930	-0.05%
2023/10/19	0.1	369.00	1	371.00	367.50	-0.9	1,929	-0.05%
2023/10/18	1	377.40	0	0.00	368.50	1	1,946	0.05%
2023/10/17	1	383.00	0	0.00	383.00	1	1,939	0.05%
2023/10/16	8.1	377.84	0	0.00	376.00	8.1	1,938	0.42%
2023/10/13	0.1	389.00	0	0.00	388.50	0.1	1,938	0.01%
2023/10/12	9	376.22	10	387.90	387.00	-1	1,942	-0.05%
2023/10/11	1	382.50	1	384.50	382.00	0	1,931	0.00%
2023/10/06	2	380.50	11.5	381.88	380.50	-9.5	1,902	-0.50%
2023/10/05	2	368.50	22.2	368.07	368.50	-20.2	1,827	-1.11%
2023/10/04	1	351.50	0	0.00	357.00	1	1,789	0.06%
2023/10/03	0	0.00	13	360.54	356.50	-13	1,805	-0.72%
2023/10/02	1	357.50	3	355.66	357.50	-2	1,804	-0.11%
2023/09/28	0.1	345.00	1	345.50	344.00	-0.9	1,782	-0.05%
2023/09/26	1.1	342.27	2	347.00	342.00	-0.9	1,822	-0.05%
2023/09/25	0	0.00	2	335.73	338.00	-2	1,817	-0.11%
2023/09/22	0	318.50	0	0.00	326.50	0	1,819	0.00%
2023/09/20	0	335.50	1	338.50	335.00	-1	1,838	-0.05%
2023/09/19	1	333.00	2	336.00	332.50	-1	1,891	-0.05%
2023/09/18	1	333.50	1	333.50	330.50	0	1,933	0.00%
2023/09/15	5	335.10	1	333.50	335.00	4	1,948	0.21%
2023/09/14	0	0.00	10	342.00	343.50	-10	1,955	-0.51%
2023/09/13	0	0.00	1	336.00	336.00	-1	1,974	-0.05%
2023/09/12	1	328.94	0	0.00	322.00	1	1,977	0.05%
2023/09/11	0	334.00	1	338.97	332.50	-1	2,002	-0.05%
2023/09/08	2	346.74	0	0.00	335.50	2	2,020	0.10%
2023/09/07	4.1	348.66	2	349.46	350.00	2.1	2,044	0.10%
2023/09/06	1	330.00	0	0.00	332.00	1	2,077	0.05%
2023/09/05	0	0.00	10	329.50	330.00	-10	2,142	-0.47%
2023/09/04	1	332.02	0	0.00	333.00	1	2,165	0.05%
2023/09/01	4	345.75	2	349.50	341.50	2	2,171	0.09%
2023/08/31	1	355.00	8	350.25	345.00	-7	2,178	-0.32%
2023/08/30	3	357.17	3	358.00	358.00	0	2,179	0.00%
2023/08/29	10	358.50	1	365.00	354.50	9	2,202	0.41%
2023/08/28	8	358.13	0	0.00	360.50	8	2,194	0.36%
2023/08/25	4	356.00	2	354.25	355.00	2	2,202	0.09%
2023/08/24	46.8	371.59	6.1	373.43	361.50	40.7	2,197	1.85%
2023/08/23	1	369.50	8	374.63	376.50	-7	2,163	-0.32%
2023/08/22	5	364.00	0	0.00	367.00	5	2,125	0.24%
2023/08/21	0	0.00	2	353.50	362.00	-2	2,154	-0.09%
2023/08/18	2	348.50	2	353.66	351.00	0	2,124	0.00%
2023/08/17	0.1	317.00	0	328.62	327.50	0	2,061	0.00%
2023/08/14	0	309.00	0	0.00	309.50	0	2,171	0.00%
2023/08/09	4	319.00	0	0.00	319.00	4	2,260	0.18%
2023/08/08	2	328.48	0	0.00	326.00	2	2,262	0.09%
2023/08/07	10	341.00	0	340.00	341.00	10	2,236	0.45%
2023/08/04	3	337.81	1	345.02	337.00	2	2,258	0.09%
2023/08/02	0	342.00	0	0.00	339.50	0	2,241	0.00%
2023/08/01	0	0.00	1	359.50	358.00	-1	2,228	-0.04%
2023/07/31	0	0.00	2	362.50	362.50	-2	2,231	-0.09%
2023/07/28	23	355.50	0	0.00	353.50	23	2,213	1.04%
2023/07/27	1	352.00	1	350.00	348.50	0	2,198	0.00%
2023/07/26	3	350.52	0	0.00	349.00	3	2,203	0.14%
2023/07/25	1	364.50	1	362.00	362.00	0	2,204	0.00%
2023/07/24	0	362.00	1	360.50	359.50	-1	2,207	-0.04%
2023/07/21	1	370.00	0	0.00	369.50	1	2,195	0.05%
2023/07/20	1	388.50	0	0.00	383.00	1	2,192	0.05%
2023/07/19	3	389.83	0	0.00	385.00	3	2,184	0.14%
2023/07/18	0	0.00	1	402.00	399.00	-1	2,234	-0.04%
2023/07/17	1	398.00	1	395.11	398.00	0	2,230	0.00%
2023/07/14	2	394.02	8	388.00	393.00	-6	2,217	-0.27%
2023/07/13	1	385.00	0	0.00	375.50	1	2,215	0.05%
2023/07/12	1	384.53	0	387.21	385.00	1	2,241	0.04%
2023/07/11	1	394.00	0	0.00	396.50	1	2,287	0.04%
2023/07/10	1	407.99	0	0.00	400.00	1	2,297	0.04%
2023/07/07	26	398.00	0	398.00	399.00	26	2,343	1.11%
2023/07/06	0	408.00	4	410.50	405.00	-4	2,397	-0.17%
2023/07/05	1	408.00	5	414.00	413.50	-4	2,442	-0.16%
2023/07/04	1	421.00	1	418.00	415.50	0	2,445	0.00%
2023/07/03	11	433.09	5	434.80	432.50	6	2,433	0.25%
2023/06/30	6	424.67	12	426.08	428.50	-6	2,455	-0.24%
2023/06/29	7	420.29	6	420.83	418.00	1	2,467	0.04%
2023/06/28	2	425.25	1	427.50	417.00	1	2,481	0.04%
2023/06/27	11	432.14	11	431.77	416.50	0	2,485	0.00%
2023/06/26	21	427.00	6	429.92	424.50	15	2,490	0.60%
2023/06/21	6	424.25	9	420.78	427.00	-3	2,464	-0.12%
2023/06/20	6	414.00	7	414.00	417.00	-1	2,474	-0.04%
2023/06/19	13	410.92	11	411.00	407.00	2	2,477	0.08%
2023/06/16	0	0.00	1	402.99	400.50	-1	2,480	-0.04%
2023/06/15	8	401.51	10	406.45	406.00	-2	2,542	-0.08%
2023/06/14	3	393.17	2	389.75	387.00	1	2,577	0.04%
2023/06/13	17	406.14	6	403.25	396.00	11	2,585	0.43%
2023/06/12	6	392.00	14	394.53	399.50	-8	2,588	-0.31%
2023/06/09	3	371.67	63	377.51	377.50	-60	2,532	-2.37%
2023/06/08	5	361.00	9	362.56	362.00	-4	2,484	-0.16%
2023/06/07	7	353.36	5	357.00	356.50	2	2,463	0.08%
2023/06/06	7	350.29	5	354.50	348.50	2	2,460	0.08%
2023/06/05	1	354.50	0	0.00	353.50	1	2,454	0.04%
2023/06/02	58	357.22	0	0.00	356.50	58	2,473	2.34%
2023/06/01	1	365.01	0	0.00	363.50	1	2,536	0.04%
2023/05/30	1	366.47	0	0.00	366.50	1	2,555	0.04%
2023/05/29	1	375.96	1	384.00	370.00	0	2,539	0.00%
2023/05/26	9	381.84	2	375.04	375.00	7	2,523	0.28%
2023/05/25	0	0.00	6	379.50	380.50	-6	2,446	-0.25%
2023/05/24	5	373.10	4	370.00	369.00	1	2,388	0.04%
2023/05/22	3	370.83	6	374.92	367.50	-3	2,409	-0.12%
2023/05/19	5	379.28	6	376.50	372.00	-1	2,430	-0.04%
2023/05/18	16	373.81	9	373.72	370.50	7	2,412	0.29%
2023/05/17	20	359.60	26.3	364.36	373.50	-6.3	2,371	-0.27%
2023/05/16	2	339.75	9	340.89	340.50	-7	2,262	-0.31%
2023/05/15	1	337.00	0	0.00	330.50	1	2,261	0.04%
2023/05/12	4	335.25	0	0.00	337.00	4	2,317	0.17%
2023/05/11	1.3	345.06	2	343.00	341.00	-0.7	2,412	-0.03%
2023/05/10	3	326.00	4	339.00	343.00	-1	2,430	-0.04%
2023/05/09	1	335.00	0	0.00	333.50	1	2,441	0.04%
2023/05/08	0	0.00	1	347.00	343.50	-1	2,454	-0.04%
2023/05/05	2	342.75	5	343.00	341.50	-3	2,475	-0.12%
2023/05/04	7	350.50	1	351.00	345.50	6	2,488	0.24%
2023/05/03	0	0.00	11	349.09	349.50	-11	2,502	-0.44%
2023/05/02	10	351.75	0	0.00	349.00	10	2,526	0.40%
2023/04/28	0	0.00	0.4	352.50	349.00	-0.4	2,565	-0.01%
2023/04/27	2	345.25	0.1	350.07	347.00	1.9	2,558	0.08%
2023/04/26	0	0.00	4	342.75	346.50	-4	2,617	-0.15%
2023/04/25	3.1	334.39	0	336.00	331.50	3.1	2,781	0.11%
2023/04/24	1	341.53	2	345.25	348.00	-1	2,813	-0.04%
2023/04/21	3.1	346.06	5	354.50	339.00	-1.9	2,837	-0.07%
2023/04/20	0.1	344.07	3	339.50	344.00	-2.9	2,821	-0.10%
2023/04/19	1	346.95	0	0.00	344.00	1	2,828	0.04%
2023/04/18	2	343.75	0	0.00	343.50	2	2,828	0.07%
2023/04/17	6.1	359.86	3	349.50	349.00	3.1	2,801	0.11%
2023/04/14	1	365.51	2	371.24	365.50	-1	2,777	-0.04%
2023/04/13	0	0.00	2	358.00	358.50	-2	2,749	-0.07%
2023/04/12	6	370.37	5	363.80	362.00	1	2,765	0.04%
2023/04/11	6	374.92	2	371.54	372.50	4	2,734	0.15%
2023/04/10	1	372.99	2	373.00	371.50	-1	2,685	-0.04%
2023/04/07	1	362.50	1.1	366.09	366.50	-0.1	2,632	0.00%
2023/04/06	1	370.50	1	363.50	360.00	0	2,620	0.00%
2023/03/31	1.1	372.69	2	373.00	374.00	-0.9	2,591	-0.03%
2023/03/30	1	365.00	1.2	359.83	365.50	-0.2	2,544	-0.01%
2023/03/29	3.2	363.44	2.1	365.68	366.00	1.1	2,518	0.04%
2023/03/28	3	366.50	0	362.50	365.00	3	2,502	0.12%
2023/03/27	1	372.51	4	372.74	375.50	-3	2,472	-0.12%
2023/03/24	3	361.01	4	362.38	360.00	-1	2,408	-0.04%
2023/03/23	1.1	367.19	4.5	366.50	364.00	-3.4	2,385	-0.14%
2023/03/22	0	363.75	3	365.00	363.00	-3	2,349	-0.13%
2023/03/21	5	360.60	7	355.57	355.00	-2	2,323	-0.09%
2023/03/20	5	350.02	7	354.86	349.00	-2	2,309	-0.09%
2023/03/17	3	337.83	7.8	336.72	338.50	-4.8	2,259	-0.21%
2023/03/16	1	322.50	0	0.00	324.00	1	2,201	0.05%
2023/03/15	3	326.17	20	323.10	322.50	-17	2,178	-0.78%
2023/03/14	2	316.25	2	317.75	313.00	0	2,139	0.00%
2023/03/13	0	0.00	1	304.00	315.00	-1	2,139	-0.05%
2023/03/10	15	302.50	0	0.00	307.50	15	2,141	0.70%
2023/03/09	2	312.75	2	313.50	312.00	0	2,162	0.00%
2023/03/07	1	316.00	1	320.50	310.00	0	2,145	0.00%
2023/03/06	5	314.50	32	314.92	316.00	-27	2,103	-1.28%
2023/03/03	0	0.00	1	299.00	295.50	-1	2,017	-0.05%
2023/03/01	0	0.00	2	293.25	293.50	-2	1,988	-0.10%
2023/02/23	1	286.00	1.1	291.86	291.50	-0.1	1,983	0.00%
2023/02/22	1.2	284.30	0	0.00	284.50	1.2	1,985	0.06%
2023/02/21	1	291.50	0	0.00	290.50	1	1,988	0.05%
2023/02/20	2	293.50	0	0.00	293.00	2	2,000	0.10%
2023/02/17	0	0.00	2	291.50	297.00	-2	2,041	-0.10%
2023/02/16	0	0.00	2.1	288.77	289.50	-2.1	2,009	-0.10%
2023/02/15	11.1	280.51	0	0.00	278.00	11.1	2,035	0.54%
2023/02/14	1	286.50	2	288.00	287.50	-1	2,053	-0.05%
2023/02/13	1	285.00	0	0.00	285.00	1	2,091	0.05%
2023/02/10	2.2	288.32	2	290.00	289.50	0.2	2,112	0.01%
2023/02/09	34.3	310.28	17	296.65	296.50	17.3	2,072	0.83%
2023/02/08	1	292.00	2	294.50	294.50	-1	1,958	-0.05%
2023/02/07	0	0.00	43	290.16	292.00	-43	1,934	-2.22%
2023/02/06	0	0.00	2	285.50	285.00	-2	1,904	-0.11%
2023/02/03	0	0.00	3	282.00	284.50	-3	1,897	-0.16%
2023/02/02	0	0.00	1	278.00	279.00	-1	1,892	-0.05%
2023/02/01	6	275.92	2	274.25	274.50	4	1,877	0.21%
2023/01/31	23	276.43	21	283.60	277.00	2	1,879	0.11%
2023/01/30	9	285.61	18	286.89	281.00	-9	1,866	-0.48%
2023/01/17	2	276.50	2	276.75	278.50	0	1,833	0.00%
2023/01/16	78.1	283.98	10	278.40	279.00	68.1	1,841	3.70%
2023/01/13	9	283.06	12	293.08	279.00	-3	1,789	-0.17%
2023/01/12	0	0.00	2	279.50	279.50	-2	1,627	-0.12%
2023/01/11	9	272.50	11	269.86	270.00	-2	1,598	-0.13%
2023/01/10	4	265.50	0	0.00	265.00	4	1,600	0.25%
2023/01/09	2	279.25	1	278.50	278.50	1	1,586	0.06%
2023/01/06	0	0.00	1	279.00	278.50	-1	1,622	-0.06%
2023/01/04	1	275.00	0	0.00	273.50	1	1,691	0.06%
2023/01/03	0	0.00	1	272.00	276.00	-1	1,690	-0.06%
2022/12/30	2	267.75	2	268.75	265.00	0	1,665	0.00%
2022/12/29	2	265.75	4	263.38	263.00	-2	1,635	-0.12%
2022/12/28	3	243.00	3	239.24	251.50	0	1,643	0.00%
2022/12/27	1	248.03	1	248.00	247.50	0	1,649	0.00%
2022/12/22	0	256.50	0	0.00	252.50	0	1,727	0.00%
2022/12/20	2	258.00	2	259.50	247.00	0	1,781	0.00%
2022/12/19	13	257.19	13	256.62	258.00	0	1,786	0.00%
2022/12/16	1	256.50	0	0.00	257.00	1	1,815	0.06%
2022/12/15	0	263.00	0.1	263.00	261.00	0	1,825	0.00%
2022/12/14	2	261.50	3	260.83	262.00	-1	1,833	-0.05%
2022/12/13	1	255.00	0	0.00	254.50	1	1,848	0.05%
2022/12/12	4.1	265.80	2	257.50	257.50	2.1	1,866	0.11%
2022/12/09	2	271.25	4	270.00	270.00	-2	1,867	-0.11%
2022/12/08	3	267.83	3	268.00	266.00	0	1,886	0.00%
2022/12/07	0	0.00	1	259.50	259.50	-1	1,899	-0.05%
2022/12/06	2	265.50	0	0.00	271.50	2	1,973	0.10%
2022/12/05	0	0.00	2	263.00	272.50	-2	2,109	-0.09%
2022/12/02	2	258.50	1	254.50	254.50	1	2,135	0.05%
2022/12/01	2	251.25	4	252.88	251.00	-2	2,150	-0.09%
2022/11/30	1	244.50	2	244.75	244.50	-1	2,126	-0.05%
2022/11/29	1	238.50	1	239.00	238.00	0	2,125	0.00%
2022/11/25	1	243.00	0	0.00	240.00	1	2,189	0.05%
2022/11/24	0	0.00	1	242.00	242.00	-1	2,200	-0.05%
2022/11/21	1	235.50	1	241.50	235.00	0	2,342	0.00%
2022/11/18	13	241.88	14	237.43	238.00	-1	2,421	-0.04%
2022/11/17	1	238.00	2	241.25	239.50	-1	2,445	-0.04%
2022/11/16	1	243.00	1	241.50	241.00	0	2,440	0.00%
2022/11/15	5	245.70	0	0.00	242.50	5	2,447	0.20%
2022/11/14	0	0.00	1	239.00	235.50	-1	2,454	-0.04%
2022/11/11	1	240.00	2	236.75	236.50	-1	2,536	-0.04%
2022/11/10	1	220.00	0.1	223.44	223.00	0.9	2,594	0.03%
2022/11/09	1	230.00	4.1	226.75	229.00	-3.1	2,569	-0.12%
2022/11/08	2	217.00	2	217.50	214.50	0	2,531	0.00%
2022/11/07	3	219.83	1	224.00	216.00	2	2,505	0.08%
2022/11/04	1	216.00	0	0.00	217.00	1	2,503	0.04%
2022/11/02	1	215.00	1	217.00	213.00	0	2,527	0.00%
2022/11/01	1	215.50	0	0.00	216.00	1	2,552	0.04%
2022/10/31	0.1	218.00	0	0.00	216.50	0.1	2,552	0.00%
2022/10/28	0	0.00	1.1	210.00	211.00	-1.1	2,550	-0.04%
2022/10/27	0.1	207.50	0	0.00	210.50	0.1	2,575	0.00%
2022/10/21	1	204.00	0	0.00	200.50	1	2,798	0.04%
2022/10/18	1	222.50	1	217.00	217.00	0	2,799	0.00%
2022/10/17	2	212.75	2	215.00	219.50	0	2,780	0.00%
2022/10/14	3.1	222.20	3	222.33	215.50	0.1	2,745	0.00%
2022/10/13	2	227.00	3	219.33	219.00	-1	2,708	-0.04%
2022/10/12	3	232.17	1	244.00	227.00	2	2,669	0.07%
2022/10/11	2	260.00	4	264.25	252.00	-2	2,662	-0.08%
2022/10/07	1	285.00	0	0.00	277.50	1	2,725	0.04%
2022/10/05	3	291.17	4	290.75	278.50	-1	2,713	-0.04%
2022/10/04	2	285.50	2	288.50	286.50	0	2,673	0.00%
2022/10/03	1	275.50	4	277.75	277.50	-3	2,641	-0.11%
2022/09/30	2	275.00	2	277.25	282.00	0	2,629	0.00%
2022/09/29	2	277.00	2	278.75	280.00	0	2,619	0.00%
2022/09/28	0	0.00	1	272.50	267.50	-1	2,589	-0.04%
2022/09/27	2	272.75	0	0.00	279.50	2	2,586	0.08%
2022/09/26	3	271.00	1	266.00	265.50	2	2,568	0.08%
2022/09/23	3	283.50	5	279.50	273.50	-2	2,557	-0.08%
2022/09/22	1	290.50	1	286.00	292.00	0	2,523	0.00%
2022/09/21	3	288.67	2	288.25	290.50	1	2,509	0.04%
2022/09/20	1	291.50	1	291.00	291.00	0	2,500	0.00%
2022/09/19	1	287.50	0	0.00	280.50	1	2,476	0.04%
2022/09/16	1	290.00	2	290.00	287.50	-1	2,451	-0.04%
2022/09/15	2	303.50	0	0.00	293.00	2	2,430	0.08%
2022/09/14	3	293.00	2	292.25	294.50	1	2,375	0.04%
2022/09/13	8	302.19	4	299.88	297.00	4	2,332	0.17%
2022/09/12	8	293.06	12	295.58	298.00	-4	2,245	-0.18%
2022/09/08	1	264.00	2	273.50	281.50	-1	2,081	-0.05%
2022/09/07	2	259.25	6	255.42	256.00	-4	2,015	-0.20%
2022/09/02	0.3	275.80	0	0.00	273.00	0.3	1,947	0.02%
2022/09/01	0.2	278.00	0	0.00	277.00	0.2	1,927	0.01%
2022/08/31	1	285.00	1	288.00	285.00	0	1,879	0.00%
2022/08/30	3	284.67	3	288.83	288.00	0	1,859	0.00%
2022/08/29	1	280.00	1	283.00	282.50	0	1,796	0.00%
2022/08/26	6.5	287.85	5	284.90	281.50	1.5	1,748	0.09%
2022/08/25	4	278.88	1	281.00	284.00	3	1,694	0.18%
2022/08/24	4	259.13	5.1	263.77	263.00	-1.1	1,613	-0.07%
2022/08/22	1.1	260.86	1	256.00	260.00	0.1	1,584	0.01%
2022/08/19	13	285.73	12	274.88	267.00	1	1,571	0.06%
2022/08/18	7	269.21	4	268.50	270.50	3	1,499	0.20%
2022/08/17	0	0.00	3	262.17	266.00	-3	1,395	-0.21%
2022/08/11	1	250.00	0.3	246.50	243.00	0.7	1,260	0.06%
2022/08/10	0	0.00	0.2	247.00	244.00	-0.2	1,243	-0.02%
2022/08/09	0	0.00	2	244.00	251.50	-2	1,230	-0.16%
2022/08/08	0	0.00	1	248.00	250.00	-1	1,210	-0.08%
2022/08/05	2.2	241.55	0	0.00	240.00	2.2	1,174	0.19%
2022/08/04	0.1	239.00	3	236.33	238.00	-2.9	1,158	-0.25%
2022/08/03	0.1	236.50	0	0.00	236.50	0.1	1,137	0.01%
2022/08/02	2	240.89	2	238.50	237.00	0	1,098	0.00%
2022/08/01	0.1	237.00	0	0.00	246.50	0.1	1,064	0.01%
2022/07/29	7	252.57	4	251.88	244.00	3	1,024	0.29%
2022/07/28	11	241.41	11	238.77	237.50	0	920	0.00%
2022/07/27	3	229.33	8	226.94	239.50	-5	785	-0.64%
2022/07/26	0	0.00	1	218.00	218.00	-1	724	-0.14%
2022/07/22	3	211.67	5	211.90	212.00	-2	690	-0.29%
2022/07/21	0	0.00	2	208.75	207.50	-2	674	-0.30%
2022/07/20	1	215.00	0	0.00	207.00	1	671	0.15%
2022/07/19	0	0.00	1	212.00	211.00	-1	650	-0.15%
2022/07/18	7	211.14	6	213.67	212.50	1	641	0.16%
2022/07/15	6	200.75	3	201.83	208.00	3	603	0.50%
2022/07/14	2	178.50	2	188.50	192.50	0	527	0.00%
2022/07/13	1	178.00	1	175.00	175.00	0	526	0.00%
2022/07/11	1	180.00	1	180.00	180.00	0	535	0.00%
2022/07/08	2	185.75	4	185.25	184.00	-2	535	-0.37%
2022/07/07	2	176.25	1	176.00	176.50	1	525	0.19%
2022/07/06	4	170.50	5	173.00	168.00	-1	514	-0.19%
2022/07/05	2	174.25	2	183.25	176.00	0	511	0.00%
2022/07/04	2	186.25	2	190.75	184.50	0	492	0.00%
2022/07/01	0	0.00	1	207.00	196.50	-1	489	-0.20%
2022/06/30	3	215.33	1	215.50	214.00	2	493	0.40%
2022/06/29	0	0.00	1	219.00	222.00	-1	495	-0.20%
2022/06/28	0	0.00	1	220.00	221.50	-1	498	-0.20%
2022/06/27	1	223.50	0	0.00	222.50	1	499	0.20%
2022/06/24	1	215.00	1	216.50	214.50	0	504	0.00%
2022/06/23	2	215.00	1	217.00	215.00	1	506	0.20%
2022/06/22	1	219.50	1	221.50	218.00	0	509	0.00%
2022/06/20	3	223.33	2	228.00	221.00	1	511	0.20%
2022/06/17	1	233.50	2	234.50	233.50	-1	507	-0.20%
2022/06/16	2	239.00	2	244.50	235.00	0	508	0.00%
2022/06/10	1	250.00	0	0.00	249.00	1	507	0.20%
2022/06/07	1	246.00	0	0.00	246.00	1	517	0.19%
2022/06/02	3	253.00	0	0.00	251.00	3	535	0.56%
2022/06/01	0	0.00	2.1	255.76	259.00	-2.1	532	-0.39%
2022/05/31	0	0.00	1	258.00	258.50	-1	537	-0.19%
2022/05/30	3	256.83	2	257.00	256.50	1	542	0.18%
2022/05/27	0	0.00	1	249.00	249.50	-1	535	-0.19%
2022/05/26	1	242.00	2	242.50	242.00	-1	526	-0.19%
2022/05/24	1	228.50	2	230.75	228.50	-1	518	-0.19%
2022/05/19	2	229.00	3	226.67	227.00	-1	520	-0.19%
2022/05/18	1	225.50	0	0.00	222.00	1	507	0.20%
2022/05/05	1	225.00	0	0.00	223.50	1	521	0.19%
2022/04/27	0	0.00	2	208.75	215.50	-2	579	-0.34%
2022/04/26	1	220.00	1	216.00	216.00	0	588	0.00%
2022/04/25	2	221.75	0	0.00	217.00	2	588	0.34%
2022/04/21	2	233.75	1	235.50	237.00	1	628	0.16%
2022/04/20	1	237.00	4	235.75	237.00	-3	630	-0.48%
2022/04/19	2	228.25	1	227.50	226.00	1	626	0.16%
2022/04/18	1	202.00	0	0.00	213.50	1	619	0.16%
2022/04/07	1	244.00	1	237.50	236.00	0	783	0.00%
2022/04/06	2	242.00	6	248.17	249.50	-4	814	-0.49%
2022/03/30	0	0.00	1	239.52	241.00	-1	824	-0.13%
2022/03/29	1	236.50	1	235.50	236.00	0	835	0.00%
2022/03/28	1	237.00	0	0.00	238.50	1	835	0.12%
2022/03/25	1	242.00	0	0.00	241.00	1	842	0.12%
2022/03/17	1	246.00	1	247.00	247.50	0	938	0.00%
2022/03/15	0	0.00	0	239.50	236.50	0	1,034	0.00%
2022/03/11	3.1	248.95	2	249.00	245.00	1.1	1,100	0.10%
2022/03/09	1	241.00	1	241.50	239.00	0	1,225	0.00%
2022/03/08	0	0.00	1	237.00	239.50	-1	1,305	-0.08%
2022/03/04	2	263.75	0	0.00	260.00	2	1,438	0.14%
2022/03/03	4	272.25	1	271.00	271.00	3	1,437	0.21%
2022/03/02	1	274.50	3	270.83	274.50	-2	1,443	-0.14%
2022/03/01	1	261.50	1	267.00	267.00	0	1,434	0.00%
2022/02/25	1	255.00	1	257.50	255.50	0	1,426	0.00%
2022/02/16	2	267.75	1	269.00	266.50	1	1,436	0.07%
2022/02/15	0	261.50	1	261.00	261.50	-1	1,440	-0.07%
2022/02/14	1	255.50	2	254.50	255.00	-1	1,461	-0.07%
2022/02/07	0	0.00	1	253.00	258.00	-1	1,592	-0.06%
2022/01/24	1	263.50	1	258.00	266.00	0	1,581	0.00%
2022/01/21	2	269.00	1	266.50	267.00	1	1,570	0.06%
2022/01/20	1	278.50	0	278.00	278.00	1	1,546	0.06%
2022/01/19	1	282.00	0	0.00	276.00	1	1,536	0.07%
2022/01/18	1	288.50	2	293.25	285.50	-1	1,523	-0.07%
2022/01/14	3	283.00	0	0.00	279.00	3	1,515	0.20%
2022/01/13	1	295.50	1	298.50	295.00	0	1,487	0.00%
2022/01/12	1	301.00	1	307.00	298.50	0	1,478	0.00%
2022/01/11	0	0.00	0	303.00	301.00	0	1,464	0.00%
2022/01/10	0	298.00	0	0.00	308.00	0	1,454	0.00%
2022/01/07	2	298.75	0	294.00	296.00	2	1,456	0.14%
2022/01/06	2	312.00	0	0.00	308.50	2	1,437	0.14%
2022/01/05	3	322.83	11	318.86	318.50	-8	1,420	-0.56%
2022/01/04	1	330.00	1	331.93	323.00	0	1,402	0.00%
2022/01/03	0	323.00	1	334.43	334.50	-1	1,356	-0.07%
2021/12/30	2.1	331.32	5	332.90	324.00	-2.9	1,318	-0.22%
2021/12/29	1	325.50	4	325.01	324.00	-3	1,259	-0.24%
2021/12/28	2	318.00	0	0.00	315.50	2	1,221	0.16%
2021/12/27	7	319.35	0	0.00	317.00	7	1,216	0.58%
2021/12/24	5	319.59	0	0.00	315.00	5	1,207	0.42%
2021/12/22	1	317.00	0	0.00	314.00	1	1,195	0.08%
2021/12/21	0	0.00	2	317.75	318.00	-2	1,194	-0.17%
2021/12/20	0	0.00	0.2	312.00	308.50	-0.2	1,198	-0.01%
2021/12/17	1	314.00	1	315.00	313.50	0	1,225	0.00%
2021/12/16	2	319.50	3	317.33	319.50	-1	1,230	-0.08%
2021/12/15	0	0.00	1	309.50	309.00	-1	1,220	-0.08%
2021/12/14	1	307.00	3	309.67	306.50	-2	1,212	-0.16%
2021/12/13	17	320.74	14	326.89	318.50	3	1,178	0.25%
2021/12/10	3	331.00	2	332.00	330.00	1	1,154	0.09%
2021/12/09	2	308.75	2	316.75	320.00	0	1,086	0.00%
2021/12/08	2	317.50	3	316.67	317.50	-1	1,052	-0.10%
2021/12/07	0	314.00	0	0.00	310.00	0	1,017	0.00%
2021/12/06	6	320.67	8	325.00	320.00	-2	978	-0.20%
2021/12/03	3	315.17	3.1	310.31	318.00	-0.1	909	-0.01%
2021/12/02	7	307.21	8	303.50	303.00	-1	834	-0.12%
2021/12/01	22	296.97	18	287.61	299.50	4	748	0.54%
2021/11/30	0	0.00	4	285.75	296.00	-4	660	-0.61%
2021/11/26	3.1	263.79	3	262.50	267.50	0.1	581	0.02%
2021/11/25	2	256.00	1	256.00	255.50	1	562	0.18%
2021/11/24	1	249.99	0	0.00	254.00	1	561	0.18%
2021/11/19	1	260.50	0	0.00	257.50	1	563	0.18%
2021/11/17	1	262.50	1	263.00	263.00	0	556	0.00%
2021/11/16	0	0.00	2	264.50	267.50	-2	549	-0.36%
2021/11/15	2	266.50	4	264.50	264.00	-2	548	-0.36%
2021/11/12	6	267.50	3	264.67	262.00	3	551	0.54%
2021/11/11	2	267.50	5	270.50	263.00	-3	544	-0.55%
2021/11/10	5	268.70	5	272.70	262.00	0	528	0.00%
2021/11/09	1	265.50	5	264.20	263.00	-4	495	-0.81%
2021/11/08	2	267.50	1	267.50	270.00	1	488	0.21%
2021/11/05	20	262.70	20	257.13	263.50	0	470	0.00%
2021/11/01	1	247.50	1	249.00	244.50	0	415	0.00%
2021/10/28	1	242.00	0	0.00	241.00	1	414	0.24%
2021/10/22	0	0.00	1	247.00	248.00	-1	427	-0.23%
2021/10/14	1	220.00	0	0.00	228.00	1	450	0.22%
2021/10/06	0	222.00	0	0.00	215.00	0	707	0.00%
2021/09/30	0	0.00	1	235.00	235.00	-1	708	-0.14%
2021/09/29	1	230.00	0	0.00	229.00	1	704	0.14%
2021/09/28	0	240.00	0	0.00	238.50	0	709	0.00%
2021/09/27	1	243.00	0	0.00	246.50	1	710	0.14%
2021/09/24	1	245.50	2	243.00	247.00	-1	708	-0.14%
2021/09/15	2	224.75	0	0.00	220.00	2	684	0.29%
2021/09/10	1	234.50	0	0.00	235.50	1	700	0.14%
2021/09/08	0	0.00	0	233.00	231.00	0	725	0.00%
2021/09/02	0	0.00	1	245.00	244.00	-1	765	-0.13%
2021/09/01	0	250.00	0	0.00	250.50	0	766	0.00%
2021/08/25	0	0.00	1	246.00	246.00	-1	827	-0.12%
2021/08/24	1	238.00	0	0.00	237.50	1	832	0.12%
2021/08/19	0	235.00	0	0.00	231.50	0	853	0.00%
2021/08/18	2	225.50	1	240.00	242.00	1	859	0.12%
2021/08/16	1	229.55	0	0.00	234.00	1	871	0.12%
2021/08/13	3	242.85	0	0.00	244.00	3	872	0.34%
2021/08/12	2	247.51	2	250.75	251.00	0	872	0.00%
2021/08/11	2	260.24	2	259.00	252.50	0	880	0.00%
2021/08/10	0	0.00	1	266.00	266.00	-1	889	-0.11%
2021/08/09	0	269.50	0	0.00	267.00	0	916	0.00%
2021/07/30	1	269.50	0	0.00	268.00	1	1,068	0.09%
2021/07/29	1	276.50	0	0.00	277.50	1	1,071	0.09%
2021/07/28	1	268.54	0	0.00	275.00	1	1,086	0.09%
2021/07/27	0	0.00	2	285.00	281.00	-2	1,111	-0.18%
2021/07/23	1	285.50	0	0.00	284.50	1	1,133	0.09%
2021/07/22	0	286.00	0	0.00	283.50	0	1,130	0.00%
2021/07/21	0	285.50	0	0.00	283.50	0	1,132	0.00%
2021/07/20	4	286.25	5	283.70	284.00	-1	1,135	-0.09%
2021/07/19	3	291.33	1	286.00	286.00	2	1,138	0.18%
2021/07/16	1	299.50	3	298.33	299.00	-2	1,145	-0.17%
2021/07/15	7	310.71	2	313.25	306.50	5	1,128	0.44%
2021/07/14	10	292.75	18.2	298.67	308.00	-8.2	1,037	-0.79%
2021/07/13	1	280.00	3	281.83	280.00	-2	961	-0.21%
2021/07/12	0	0.00	9	273.00	271.50	-9	967	-0.93%
2021/07/09	10	263.90	0	0.00	264.00	10	979	1.02%
2021/07/08	1	270.00	0	0.00	270.00	1	1,014	0.10%
2021/07/07	1	268.00	1	272.00	268.00	0	1,046	0.00%
2021/07/06	1	274.50	1	273.00	272.00	0	1,078	0.00%
2021/07/02	0	0.00	2	276.00	274.00	-2	1,135	-0.18%
2021/06/30	1	270.50	2	271.50	270.00	-1	1,272	-0.08%
2021/06/28	1	284.00	0	0.00	283.50	1	1,290	0.08%
2021/06/25	0	0.00	2	288.22	286.50	-2	1,298	-0.16%
2021/06/24	3	288.17	0	0.00	285.00	3	1,327	0.23%
2021/06/22	0	282.50	0	0.00	280.00	0	1,373	0.00%
2021/06/21	1	286.00	0	0.00	285.50	1	1,384	0.07%
2021/06/18	0	0.00	1	291.02	293.50	-1	1,389	-0.07%
2021/06/17	1	279.00	2	286.50	289.00	-1	1,385	-0.07%
2021/06/15	0	0.00	10	282.20	281.50	-10	1,388	-0.72%
2021/06/09	1	266.00	0	0.00	267.50	1	1,394	0.07%
2021/06/08	1	267.00	0	0.00	266.50	1	1,411	0.07%
2021/06/07	0	271.00	0	0.00	269.50	0	1,435	0.00%
2021/06/04	2	270.00	7	272.21	278.50	-5	1,456	-0.34%
2021/06/03	1	264.50	0	0.00	264.50	1	1,459	0.07%
2021/06/02	0	0.00	1	259.50	257.50	-1	1,472	-0.07%
2021/05/31	0	0.00	1	267.00	269.50	-1	1,502	-0.07%
2021/05/28	5	265.00	0	0.00	263.00	5	1,532	0.33%
2021/05/27	0	0.00	1	262.00	263.00	-1	1,580	-0.06%
2021/05/26	1	255.50	1	256.00	255.00	0	1,646	0.00%
2021/05/25	0	0.00	2	253.00	256.50	-2	1,782	-0.11%
2021/05/21	0	0.00	1	244.00	238.50	-1	1,812	-0.06%
2021/05/20	1	236.50	1	244.00	237.50	0	1,833	0.00%
2021/05/19	4	240.75	0	0.00	239.00	4	1,846	0.22%
2021/05/18	16	247.50	18	238.86	249.00	-2	1,855	-0.11%
2021/05/17	2	231.75	5	232.50	230.00	-3	1,886	-0.16%
2021/05/14	2	234.50	2	240.50	234.00	0	1,877	0.00%
2021/05/13	1	229.09	1	225.00	236.50	0	1,888	0.00%
2021/05/12	5	234.20	0	0.00	231.00	5	1,897	0.26%
2021/05/11	4	260.38	0	0.00	256.50	4	1,931	0.21%
2021/05/10	13	285.19	1	285.50	284.50	12	1,965	0.61%
2021/05/07	0	0.00	1	289.50	307.50	-1	1,996	-0.05%
2021/05/05	2	287.25	0	0.00	284.00	2	2,212	0.09%
2021/05/04	0.1	287.50	0	0.00	284.00	0.1	2,347	0.00%
2021/04/28	3	320.67	0	0.00	317.50	3	2,830	0.11%
2021/04/23	1	321.00	1	322.00	322.50	0	3,075	0.00%
2021/04/22	1	333.00	2	337.19	319.50	-1	3,169	-0.03%
2021/04/21	1	334.00	0	0.00	333.00	1	3,184	0.03%
2021/04/20	0	0.00	1	339.00	340.00	-1	3,223	-0.03%
2021/04/19	1	334.52	0	0.00	334.50	1	3,230	0.03%
2021/04/16	2	343.50	0	0.00	342.00	2	3,243	0.06%
2021/04/15	2	343.50	3	343.33	354.00	-1	3,267	-0.03%
2021/04/14	3	340.33	3	343.83	345.50	0	3,306	0.00%
2021/04/13	3	366.83	1	370.50	351.00	2	3,280	0.06%
2021/04/12	8	366.31	9	364.44	363.00	-1	3,266	-0.03%
2021/04/09	3	365.83	4	365.88	360.50	-1	3,249	-0.03%
2021/04/08	0	366.00	0	0.00	366.00	0	3,219	0.00%
2021/04/07	9	367.72	8	369.00	369.50	1	3,218	0.03%
2021/04/06	6	353.00	9	350.78	358.00	-3	3,129	-0.10%
2021/04/01	6	340.42	1	338.00	337.50	5	3,075	0.16%
2021/03/31	1	326.00	0	0.00	326.00	1	3,051	0.03%
2021/03/30	0	0.00	1	337.50	331.50	-1	3,051	-0.03%
2021/03/29	3	340.17	1	349.00	335.00	2	3,055	0.07%
2021/03/26	3	329.83	3	333.33	338.50	0	3,044	0.00%
2021/03/25	1	322.00	0	0.00	317.50	1	3,007	0.03%
2021/03/24	13	320.50	13	322.62	321.50	0	3,005	0.00%
2021/03/23	0	0.00	2	324.75	315.00	-2	2,992	-0.07%
2021/03/22	1	310.50	0	0.00	314.50	1	2,983	0.03%
2021/03/19	1	318.00	0	0.00	313.00	1	2,981	0.03%
2021/03/18	1	328.00	2	322.50	322.00	-1	2,978	-0.03%
2021/03/17	1	328.50	2	327.98	324.00	-1	3,000	-0.03%
2021/03/16	0	0.00	1	324.50	324.50	-1	3,000	-0.03%
2021/03/15	3	319.17	1	318.00	320.00	2	3,011	0.07%
2021/03/12	1	327.00	2	324.25	317.00	-1	3,025	-0.03%
2021/03/11	4	322.38	2	321.00	320.00	2	3,013	0.07%
2021/03/10	2	312.25	5	312.90	313.00	-3	2,998	-0.10%
2021/03/09	1	300.00	1	299.00	299.00	0	2,973	0.00%
2021/03/08	1	326.50	6	313.17	310.00	-5	2,958	-0.17%
2021/03/05	3	320.33	0	0.00	318.00	3	2,971	0.10%
2021/03/04	8	334.63	0	0.00	330.50	8	2,968	0.27%
2021/03/03	1	338.44	4	334.00	343.00	-3	2,954	-0.10%
2021/03/02	2	349.50	3	339.67	335.50	-1	2,932	-0.03%
2021/02/26	18	354.86	8	357.94	352.50	10	2,886	0.35%
2021/02/25	10	370.15	21	364.29	372.50	-11	2,823	-0.39%
2021/02/24	11	352.32	10	351.65	349.50	1	2,691	0.04%
2021/02/23	0	0.00	9	345.56	347.50	-9	2,692	-0.33%
2021/02/22	4	355.38	1	361.00	352.50	3	2,778	0.11%
2021/02/18	0	0.00	1	351.50	355.00	-1	2,792	-0.04%
2021/02/17	8	355.69	2	352.96	355.50	6	2,843	0.21%
2021/02/05	1	337.50	1	335.00	334.00	0	2,829	0.00%
2021/02/04	2	337.75	2	338.50	335.00	0	2,857	0.00%
2021/02/03	1	342.00	2	337.25	340.00	-1	2,890	-0.03%
2021/02/02	7	347.64	9	350.28	345.50	-2	2,877	-0.07%
2021/02/01	7	334.71	5	333.90	332.00	2	2,876	0.07%
2021/01/29	14	349.50	5	349.90	348.00	9	2,819	0.32%
2021/01/28	8	351.38	5.1	359.99	349.00	2.9	2,771	0.11%
2021/01/27	1	363.00	17.1	358.02	371.00	-16.1	2,689	-0.60%
2021/01/26	6	365.98	3	362.33	347.50	3	2,561	0.12%
2021/01/25	9	368.11	11	365.00	369.50	-2	2,450	-0.08%
2021/01/22	24	369.42	24	358.92	359.50	0	2,351	0.00%
2021/01/21	21	328.90	10	330.05	338.50	11	2,105	0.52%
2021/01/20	8	306.81	13.1	305.18	308.00	-5.1	1,942	-0.26%
2021/01/19	11	296.73	8	305.69	299.50	3	1,824	0.16%
2021/01/18	7	297.29	5	298.80	300.00	2	1,762	0.11%
2021/01/15	3	302.00	2	297.00	283.00	1	1,686	0.06%
2021/01/14	4	283.00	4	290.00	283.00	0	1,596	0.00%
2021/01/13	0	0.00	1	288.50	291.50	-1	1,571	-0.06%
2021/01/12	1	283.50	1	278.00	278.00	0	1,540	0.00%
2021/01/08	1	284.50	2	280.50	282.50	-1	1,557	-0.06%
2021/01/07	3	291.67	4	285.13	286.00	-1	1,527	-0.07%
2021/01/06	1	271.50	8	280.38	271.50	-7	1,489	-0.47%
2021/01/04	0	0.00	0.2	279.50	276.50	-0.2	1,514	-0.01%
2020/12/31	1	271.50	1	272.50	273.00	0	1,543	0.00%
2020/12/30	2	272.75	0	0.00	271.50	2	1,574	0.13%
2020/12/24	1	265.00	0	0.00	265.00	1	1,901	0.05%
2020/12/21	1	261.50	0	0.00	260.50	1	1,960	0.05%
2020/12/17	8	272.00	0	0.00	270.00	8	1,975	0.40%
2020/12/11	0	0.00	1	275.00	272.50	-1	2,084	-0.05%
2020/12/10	1	287.50	0	0.00	284.00	1	2,107	0.05%
2020/12/09	1	293.00	0	0.00	291.00	1	2,193	0.05%
2020/12/08	1	292.00	1	289.00	292.50	0	2,275	0.00%
2020/11/30	1	286.00	0	0.00	292.50	1	2,357	0.04%
2020/11/20	1	294.00	1	293.00	292.00	0	2,539	0.00%
2020/11/19	6	301.58	11	301.41	288.50	-5	2,550	-0.20%
2020/11/18	0	0.00	1	291.50	293.50	-1	2,489	-0.04%
2020/11/17	3.1	293.35	0	0.00	289.00	3.1	2,517	0.12%
2020/11/16	7	294.21	4	296.63	296.50	3	2,518	0.12%
2020/11/13	4	287.50	6	286.75	288.50	-2	2,474	-0.08%
2020/11/12	5	285.30	8	285.81	283.50	-3	2,456	-0.12%
2020/11/11	5	284.60	4	285.63	277.00	1	2,421	0.04%
2020/11/10	2	275.25	2	281.00	273.50	0	2,386	0.00%
2020/11/09	2	271.00	4	277.88	282.00	-2	2,374	-0.08%
2020/11/06	1	260.50	1	265.00	260.00	0	2,353	0.00%
2020/10/29	2	260.00	0	0.00	264.00	2	2,582	0.08%
2020/10/26	1	270.50	1	273.00	266.50	0	2,630	0.00%
2020/10/23	3	269.17	0	0.00	271.00	3	2,681	0.11%
2020/10/21	3	273.17	0	0.00	273.00	3	2,826	0.11%
2020/10/19	1	275.00	0	0.00	274.00	1	2,935	0.03%
2020/10/16	1	285.50	0	0.00	282.50	1	2,915	0.03%
2020/10/08	1	291.00	2	292.75	295.00	-1	2,806	-0.04%
2020/10/07	0	0.00	1	284.00	293.00	-1	2,766	-0.04%
2020/10/06	2	297.00	1	296.00	288.00	1	2,727	0.04%
2020/10/05	0	0.00	4	287.00	290.00	-4	2,664	-0.15%
2020/09/30	0	0.00	1	279.50	281.00	-1	2,570	-0.04%
2020/09/29	5	273.40	8	275.06	271.00	-3	2,618	-0.11%
2020/09/28	1	259.50	0	0.00	268.00	1	2,618	0.04%
2020/09/25	2	259.25	0	0.00	255.00	2	2,709	0.07%
2020/09/24	3	262.33	3	262.50	261.50	0	2,698	0.00%
2020/09/22	2	272.25	1	269.50	268.50	1	2,686	0.04%
2020/09/21	1	277.50	1	276.50	273.50	0	2,675	0.00%
2020/09/18	1	268.00	0	0.00	272.00	1	2,640	0.04%
2020/09/17	0	0.00	2	269.50	268.00	-2	2,611	-0.08%
2020/09/16	2	270.00	2	269.25	269.50	0	2,598	0.00%
2020/09/15	1	274.00	2	274.75	268.00	-1	2,574	-0.04%
2020/09/14	7	267.07	7	271.79	269.00	0	2,543	0.00%
2020/09/11	8	256.50	9	258.17	266.00	-1	2,468	-0.04%
2020/09/10	1	243.00	1	241.50	242.00	0	2,484	0.00%
2020/09/09	1	245.00	1	250.00	247.00	0	2,496	0.00%
2020/09/04	2	261.50	0	0.00	256.50	2	2,651	0.08%
2020/09/02	0	0.00	1	269.00	267.00	-1	2,688	-0.04%
2020/09/01	1	267.00	1	267.00	270.00	0	2,744	0.00%
2020/08/28	1	269.00	0	0.00	273.00	1	2,743	0.04%
2020/08/27	5	270.80	5	278.00	268.00	0	2,733	0.00%
2020/08/26	1	277.50	5	273.60	275.00	-4	2,689	-0.15%
2020/08/25	6	260.08	5	260.00	260.00	1	2,632	0.04%
2020/08/24	3	252.67	12	245.38	256.00	-9	2,619	-0.34%
2020/08/21	12	234.00	4	241.50	242.00	8	2,628	0.30%
2020/08/20	1	222.00	0	0.00	221.50	1	2,672	0.04%
2020/08/18	6	255.17	0	0.00	251.00	6	2,887	0.21%
2020/08/14	0	0.00	2	264.75	268.00	-2	3,488	-0.06%
2020/08/12	1	265.00	0	0.00	264.00	1	3,636	0.03%
2020/08/11	0	0.00	6	276.50	271.50	-6	3,683	-0.16%
2020/08/10	2	288.00	2	279.50	282.00	0	3,755	0.00%
2020/08/06	2	309.00	1	313.00	303.00	1	3,880	0.03%
2020/08/05	3	311.50	2	305.75	310.50	1	3,883	0.03%
2020/08/04	0	0.00	1	290.00	287.00	-1	3,852	-0.03%
2020/07/31	1	283.00	0	0.00	285.50	1	4,088	0.02%
2020/07/30	2	281.50	1	285.00	282.00	1	4,254	0.02%
2020/07/29	3	279.83	2	273.00	282.50	1	4,449	0.02%
2020/07/28	1	282.00	2	287.00	271.00	-1	4,646	-0.02%
2020/07/27	1	309.50	3	312.17	301.00	-2	4,700	-0.04%
2020/07/24	9	303.89	8	304.50	298.00	1	4,667	0.02%
2020/07/23	3	316.83	0	0.00	299.00	3	4,633	0.06%
2020/07/22	0	0.00	0.3	304.00	303.00	-0.3	4,599	-0.01%
2020/07/17	0.3	277.00	0	0.00	276.00	0.3	4,696	0.01%
2020/07/15	0	0.00	1	285.00	277.00	-1	4,803	-0.02%
2020/07/08	2	324.50	3	329.00	330.00	-1	5,272	-0.02%
2020/07/07	1	318.00	0	0.00	311.00	1	5,184	0.02%
2020/07/06	1	298.00	0	0.00	323.00	1	5,152	0.02%
2020/06/24	0	0.00	1	242.00	242.00	-1	5,258	-0.02%
2020/06/19	0	0.00	2	245.75	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	1	238.50	238.00	-1	5,444	-0.02%
2020/06/17	6	232.92	3	236.67	232.00	3	5,453	0.06%
2020/06/15	2	229.00	1	232.00	222.50	1	5,415	0.02%
2020/06/12	3	219.00	1	224.50	231.00	2	5,460	0.04%
2020/06/11	1	235.50	13	234.96	226.00	-12	5,398	-0.22%
2020/06/10	34	225.12	47	233.09	233.00	-13	5,336	-0.24%
2020/06/09	7	237.43	15	236.93	236.50	-8	5,275	-0.15%
2020/06/08	13	238.38	89	235.53	240.00	-76	5,281	-1.44%
2020/06/05	5	224.80	10	226.55	224.50	-5	5,218	-0.10%
2020/06/04	10	222.35	3	224.00	223.00	7	5,219	0.13%
2020/06/03	2	214.00	6	216.92	222.00	-4	5,212	-0.08%
2020/06/02	9	213.61	2	220.00	213.50	7	5,201	0.13%
2020/06/01	2	212.00	0	0.00	212.50	2	5,192	0.04%
2020/05/29	30	207.15	2	217.00	217.00	28	5,174	0.54%
2020/05/28	70	214.31	2	219.25	213.50	68	5,173	1.31%
2020/05/27	1	223.50	1	225.50	228.50	0	5,145	0.00%
2020/05/26	6	227.42	3	227.00	225.00	3	5,108	0.06%
2020/05/25	11	230.32	12	234.00	225.50	-1	5,034	-0.02%
2020/05/22	18	224.33	24	223.10	229.00	-6	4,861	-0.12%
2020/05/21	19	197.37	11	200.59	210.00	8	4,572	0.17%
2020/05/20	2	183.25	3	184.50	191.00	-1	4,323	-0.02%
2020/05/19	1	176.50	1	183.50	176.50	0	4,370	0.00%
2020/05/18	4	176.50	1	180.50	176.50	3	4,334	0.07%
2020/05/15	2	177.25	1	180.00	183.00	1	4,254	0.02%
2020/05/14	3	177.50	2.1	178.13	173.50	0.9	4,167	0.02%
2020/05/13	10	184.75	9	183.89	184.00	1	4,115	0.02%
2020/05/12	1	187.50	2	189.25	192.50	-1	3,985	-0.03%
2020/05/11	4	190.25	4	191.25	188.00	0	3,942	0.00%
2020/05/08	4	188.63	4	190.88	187.00	0	3,847	0.00%
2020/05/07	4	187.25	6	188.83	187.00	-2	3,738	-0.05%
2020/05/06	7	184.86	7	184.50	185.00	0	3,608	0.00%
2020/05/05	4	179.50	15	179.77	176.50	-11	3,427	-0.32%
2020/05/04	14	173.25	12	174.67	176.50	2	3,219	0.06%
2020/04/30	1	155.50	4	163.88	166.50	-3	2,986	-0.10%
2020/04/29	2	152.25	1	151.50	151.50	1	2,881	0.03%
2020/04/27	0	0.00	1	151.00	152.00	-1	2,870	-0.03%
2020/04/23	2	149.75	2	145.50	145.50	0	2,830	0.00%
2020/04/22	4	141.88	5	143.20	145.00	-1	2,796	-0.04%
2020/04/21	2	144.00	1	144.00	142.00	1	2,762	0.04%
2020/04/20	3	149.83	2	150.50	148.50	1	2,723	0.04%
2020/04/17	2	151.00	8	155.25	151.00	-6	2,689	-0.22%
2020/04/16	3	142.50	4	143.75	145.00	-1	2,635	-0.04%
2020/04/15	3	137.67	3	137.50	138.00	0	2,560	0.00%
2020/04/14	2	137.25	0	0.00	137.50	2	2,557	0.08%
2020/04/13	5	137.10	7	137.71	136.00	-2	2,538	-0.08%
2020/04/10	1	132.00	2	131.25	131.50	-1	2,459	-0.04%
2020/04/09	9	133.67	5	131.00	130.50	4	2,432	0.16%
2020/04/08	1	131.50	1	131.00	138.50	0	2,350	0.00%
2020/04/07	2	136.50	1	135.50	132.50	1	2,303	0.04%
2020/04/06	1	129.00	1	132.00	132.00	0	2,242	0.00%
2020/04/01	1	130.50	0	0.00	126.50	1	2,213	0.05%
2020/03/31	2	135.25	1	133.00	128.50	1	2,182	0.05%
2020/03/30	3	127.83	2	127.50	130.50	1	2,113	0.05%
2020/03/27	0	0.00	1	137.50	129.00	-1	2,078	-0.05%
2020/03/26	2	123.50	14	124.68	127.50	-12	2,020	-0.59%
2020/03/24	1	103.00	1	105.50	105.50	0	1,955	0.00%
2020/03/23	0	0.00	1	101.00	96.20	-1	1,955	-0.05%
2020/03/20	1	93.30	3	95.17	98.00	-2	1,940	-0.10%
2020/03/19	8	92.74	10	97.11	89.10	-2	1,915	-0.10%
2020/03/18	6	101.77	8	103.60	99.00	-2	1,849	-0.11%
2020/03/17	2	105.50	0	0.00	105.50	2	1,783	0.11%
2020/03/16	1	134.50	3	126.50	117.00	-2	1,791	-0.11%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	9	147.28	5	146.80	143.50	4	1,768	0.23%
2020/03/11	4	164.00	1	169.00	160.00	3	1,758	0.17%
2020/03/10	5	161.00	5	162.80	165.00	0	1,827	0.00%
2020/03/09	0	0.00	2	168.00	165.00	-2	1,903	-0.11%
2020/03/06	2	173.75	2	172.50	173.50	0	2,205	0.00%
2020/03/05	2	169.25	3	171.17	172.50	-1	2,393	-0.04%
2020/03/04	4	167.38	3	168.33	167.00	1	2,572	0.04%
2020/03/03	12	169.92	3	171.67	168.00	9	2,624	0.34%
2020/03/02	2	166.50	3	166.33	167.00	-1	2,662	-0.04%
2020/02/27	12	173.04	9	170.83	170.50	3	2,834	0.11%
2020/02/26	5	180.40	4	179.75	178.00	1	2,928	0.03%
2020/02/25	5	182.00	2	181.25	183.50	3	3,005	0.10%
2020/02/24	2	179.00	11	179.95	182.00	-9	3,000	-0.30%
2020/02/20	7	187.93	12	186.65	182.00	-5	2,937	-0.17%
2020/02/19	0	0.00	1	171.50	172.50	-1	2,758	-0.04%
2020/02/17	0	0.00	1	171.00	173.00	-1	2,811	-0.04%
2020/02/14	1	170.50	1	173.00	171.50	0	2,819	0.00%
2020/02/13	4	170.38	1	170.00	169.00	3	2,834	0.11%
2020/02/12	2	174.25	3	175.33	172.50	-1	2,839	-0.04%
2020/02/10	2	165.00	2	166.75	169.00	0	2,945	0.00%
2020/02/07	2	169.75	1	167.50	167.00	1	3,028	0.03%
2020/02/05	3	172.33	1	177.00	171.50	2	3,068	0.07%
2020/02/04	3	177.00	1	176.00	176.00	2	3,073	0.07%
2020/02/03	16	173.09	16	168.78	175.00	0	3,126	0.00%
2020/01/31	3	169.17	4	171.75	172.00	-1	3,176	-0.03%
2020/01/30	6	171.83	3	173.50	163.50	3	3,245	0.09%
2020/01/20	4	180.75	4	181.88	181.50	0	3,250	0.00%
2020/01/17	10	186.55	3	183.50	181.00	7	3,285	0.21%
2020/01/16	11	186.59	0	0.00	185.50	11	3,404	0.32%
2020/01/15	1	185.00	1	186.50	189.00	0	3,435	0.00%
2020/01/13	1	187.00	0	0.00	188.50	1	3,600	0.03%
2020/01/10	6	189.83	39	181.49	188.00	-33	3,781	-0.87%
2020/01/09	0	0.00	10	192.60	193.00	-10	3,722	-0.27%
2020/01/08	1	189.00	11	187.86	186.50	-10	3,796	-0.26%
2020/01/06	6	184.00	8	181.00	184.00	-2	3,881	-0.05%
2020/01/03	0	0.00	6	183.83	182.00	-6	4,098	-0.15%
2020/01/02	0	0.00	35	181.79	183.50	-35	4,245	-0.82%
2019/12/31	0	0.00	1	174.50	174.50	-1	4,307	-0.02%
2019/12/30	0	0.00	42	173.17	172.50	-42	4,348	-0.97%
2019/12/25	0	0.00	27	171.13	175.00	-27	4,578	-0.59%
2019/12/24	0	0.00	1	165.50	166.50	-1	4,633	-0.02%
2019/12/23	85	163.39	0	0.00	160.50	85	4,703	1.81%
2019/12/20	33	178.00	0	0.00	178.00	33	4,741	0.70%
2019/12/19	8	202.38	8	200.31	197.50	0	4,846	0.00%
2019/12/18	4	197.00	6	195.83	197.00	-2	5,012	-0.04%
2019/12/17	0	0.00	1	189.00	189.00	-1	5,156	-0.02%
2019/12/16	0	0.00	1	186.00	188.00	-1	5,306	-0.02%
2019/12/13	10	180.60	33	185.89	183.00	-23	5,353	-0.43%
2019/12/12	29	187.45	47	187.98	185.50	-18	5,335	-0.34%
2019/12/11	0	0.00	1	180.00	180.50	-1	5,304	-0.02%
2019/12/10	25	176.20	0	0.00	178.00	25	5,294	0.47%
2019/12/09	0	0.00	23	176.00	175.50	-23	5,285	-0.44%
2019/12/06	70	167.54	25	169.90	171.50	45	5,293	0.85%
2019/12/05	8	179.19	9	180.06	176.00	-1	5,291	-0.02%
2019/12/04	9	177.06	7	175.79	175.00	2	5,227	0.04%
2019/12/03	31	174.79	31	176.24	182.00	0	5,150	0.00%
2019/12/02	4	166.63	4	169.25	173.00	0	4,842	0.00%
2019/11/29	2	157.00	5	157.30	157.50	-3	4,653	-0.06%
2019/11/28	4	150.38	6	152.17	149.00	-2	4,468	-0.04%
2019/11/27	7	148.07	15	148.77	150.50	-8	4,411	-0.18%
2019/11/26	17	148.41	28	150.48	146.00	-11	4,360	-0.25%
2019/11/25	11	136.41	16	138.69	146.00	-5	4,176	-0.12%
2019/11/22	5	132.30	3	132.83	133.00	2	4,042	0.05%
2019/11/21	2	127.50	1	127.00	127.00	1	3,954	0.03%
2019/11/20	1	122.00	1	124.50	126.00	0	3,956	0.00%
2019/11/18	2	130.00	2	128.00	128.00	0	3,984	0.00%
2019/11/14	21	128.21	0	0.00	129.50	21	3,978	0.53%
2019/11/13	1	125.50	1	126.50	126.50	0	3,968	0.00%
2019/11/12	1	121.50	1	122.50	123.50	0	4,003	0.00%
2019/11/11	1	122.00	1	120.00	120.00	0	4,025	0.00%
2019/11/08	3	118.50	4	118.25	124.00	-1	4,039	-0.02%
2019/11/06	3	129.00	4	127.38	127.50	-1	4,074	-0.02%
2019/11/04	0	0.00	2	125.00	124.00	-2	4,073	-0.05%
2019/10/31	7	128.93	5	127.30	125.00	2	4,083	0.05%
2019/10/30	2	124.00	1	125.00	130.00	1	4,053	0.02%
2019/10/29	19	126.29	19	127.21	120.50	0	3,986	0.00%
2019/10/28	1	131.50	1	131.50	131.00	0	3,952	0.00%
2019/10/25	1	131.00	1	133.00	131.00	0	3,966	0.00%
2019/10/24	10	133.90	8	134.69	134.00	2	3,926	0.05%
2019/10/23	3	126.83	5	126.90	128.50	-2	3,818	-0.05%
2019/10/22	2	126.50	1	127.00	127.00	1	3,793	0.03%
2019/10/21	5	127.10	7	125.57	127.00	-2	3,737	-0.05%
2019/10/18	18	124.53	26	124.73	123.50	-8	3,656	-0.22%
2019/10/17	3	115.83	3	115.67	117.00	0	3,541	0.00%
2019/10/16	5	113.20	5	116.10	116.00	0	3,540	0.00%
2019/10/15	5	112.00	5	113.30	111.00	0	3,440	0.00%
2019/10/14	7	113.36	3	114.50	110.50	4	3,380	0.12%
2019/10/09	16	116.69	9	115.00	112.50	7	3,332	0.21%
2019/10/08	17	109.76	22	108.59	112.50	-5	3,122	-0.16%
2019/10/07	7	101.50	7	101.81	102.50	0	3,042	0.00%
2019/10/04	6	98.13	6	99.02	100.00	0	3,010	0.00%
2019/10/03	60	99.75	58	97.39	97.80	2	2,971	0.07%
2019/10/01	2	97.75	2	98.00	97.00	0	2,822	0.00%
2019/09/27	1	93.00	5	93.92	97.20	-4	2,752	-0.15%
2019/09/26	3	97.00	4	96.15	95.50	-1	2,694	-0.04%
2019/09/25	5	96.70	7	97.47	96.30	-2	2,610	-0.08%
2019/09/24	11	97.67	8	98.89	98.00	3	2,551	0.12%
2019/09/23	8	99.16	17	98.34	96.20	-9	2,445	-0.37%
2019/09/20	19	93.27	11	91.38	95.50	8	2,249	0.36%
2019/09/19	21	84.84	15	84.43	86.90	6	2,077	0.29%
2019/09/18	5	77.16	5	77.68	79.00	0	1,908	0.00%
2019/09/09	2	76.50	2	76.65	76.60	0	1,797	0.00%
2019/09/05	6	74.97	6	75.23	74.30	0	1,755	0.00%
2019/09/03	2	72.80	2	73.85	71.50	0	1,746	0.00%
2019/08/29	1	72.30	4	71.98	72.30	-3	1,741	-0.17%
2019/08/28	1	73.80	2	71.50	71.60	-1	1,724	-0.06%
2019/08/27	2	75.05	1	76.20	74.00	1	1,705	0.06%
2019/08/21	0	0.00	2	73.60	73.50	-2	1,607	-0.12%
2019/08/19	2	78.35	0	0.00	77.10	2	1,568	0.13%
2019/08/16	33	77.75	3	77.47	77.70	30	1,554	1.93%
2019/08/15	3	74.30	2	76.05	75.70	1	1,508	0.07%
2019/08/14	5	74.56	6	75.85	75.40	-1	1,442	-0.07%
2019/08/13	3	73.27	0	0.00	71.50	3	1,389	0.22%
2019/08/12	11	75.76	8	75.81	74.10	3	1,353	0.22%
2019/08/08	6	75.67	4	76.03	75.90	2	1,287	0.16%
2019/08/07	3	73.07	2	71.85	74.20	1	1,177	0.08%
2019/08/06	1	62.10	1	63.40	67.60	0	1,085	0.00%
2019/08/05	9	68.21	12	68.50	67.70	-3	1,039	-0.29%
2019/08/02	1	69.10	3	69.50	69.00	-2	1,008	-0.20%
2019/08/01	1	69.10	1	68.70	69.10	0	985	0.00%
2019/07/31	1	66.00	4	67.60	67.30	-3	939	-0.32%
2019/07/30	3	67.10	0	0.00	66.50	3	917	0.33%
2019/07/29	2	61.15	2	63.05	65.90	0	848	0.00%
2019/07/24	0	0.00	1	58.50	59.40	-1	776	-0.13%
2019/07/22	0	0.00	2	57.80	58.50	-2	750	-0.27%
2019/07/19	4	57.55	4	57.78	57.60	0	716	0.00%
2019/07/18	9	54.84	17	53.89	55.60	-8	623	-1.28%
2019/07/16	1	52.30	10	52.30	51.50	-9	555	-1.62%
2019/07/15	0	0.00	4	48.80	51.60	-4	528	-0.76%
2019/07/12	6	49.83	17	49.72	49.70	-11	523	-2.10%
2019/07/11	0	0.00	13	48.35	48.80	-13	464	-2.80%
2019/07/10	0	0.00	3	44.75	45.20	-3	394	-0.76%
2019/05/07	0	0.00	4	35.55	35.55	-4	295	-1.35%
2019/04/12	0	0.00	5	31.45	31.40	-5	240	-2.08%
2019/03/26	5	28.90	0	0.00	30.25	5	216	2.31%
2019/03/05	0	0.00	4	34.00	34.40	-4	168	-2.38%
2019/03/04	0	0.00	1	34.00	33.85	-1	165	-0.60%
2019/02/27	2	33.60	0	0.00	33.75	2	165	1.21%
2019/01/29	5	33.02	0	0.00	33.00	5	135	3.70%
2019/01/28	2	33.10	0	0.00	33.10	2	134	1.49%
2018/12/13	0	0.00	2	32.85	32.30	-2	107	-1.87%
2018/12/10	0	0.00	12	33.98	33.80	-12	95	-12.60%
2018/12/05	0	0.00	4	34.00	33.85	-4	88	-4.52%
2018/11/22	0	0.00	1	30.95	30.95	-1	103	-0.97%
2018/11/20	0	0.00	1	30.25	30.30	-1	100	-1.00%
2018/11/19	1	30.05	1	30.50	30.00	0	100	0.00%
2018/11/14	0	0.00	1	29.65	29.65	-1	99	-1.00%
2018/11/12	1	29.70	1	30.45	29.50	0	102	0.00%
2018/11/06	0	0.00	25	29.94	30.00	-25	112	-22.17%
2018/11/05	0	0.00	2	29.90	30.00	-2	114	-1.75%
2018/11/02	2	30.05	1	30.60	29.80	1	116	0.86%
2018/10/31	2	29.50	0	0.00	29.50	2	121	1.65%
2018/10/30	1	28.85	1	29.35	29.35	0	123	0.00%
2018/10/29	1	28.00	1	28.65	29.30	0	127	0.00%
2018/10/26	1	29.00	1	29.65	29.25	0	127	0.00%
2018/10/24	0	0.00	1	30.10	30.10	-1	133	-0.75%
2018/10/17	0	0.00	1	30.25	30.25	-1	231	-0.43%
2018/10/16	1	29.80	1	30.00	29.55	0	270	0.00%
2018/10/12	0	0.00	1	29.15	29.15	-1	279	-0.36%
2018/10/11	2	27.00	2	27.80	27.05	0	278	0.00%
2018/10/09	21	29.89	0	0.00	29.80	21	281	7.46%
2018/10/08	0	0.00	1	30.40	30.30	-1	280	-0.36%
2018/10/05	1	30.20	1	30.55	30.05	0	281	0.00%
2018/10/03	0	0.00	1	32.45	32.45	-1	279	-0.36%
2018/10/02	5	31.67	0	0.00	31.80	5	279	1.79%
2018/09/28	13	31.82	1	32.35	31.70	12	281	4.27%
2018/09/27	1	32.00	0	0.00	32.00	1	283	0.35%
2018/09/21	8	31.93	0	0.00	32.00	8	290	2.75%
2018/09/07	1	34.00	0	0.00	33.00	1	296	0.34%
2018/09/06	3	35.02	3	35.27	34.10	0	293	0.00%
2018/09/05	0	0.00	1	34.20	34.45	-1	286	-0.35%
2018/08/31	1	33.55	0	0.00	33.60	1	290	0.34%
2018/08/30	2	35.13	1	34.70	34.10	1	289	0.34%
2018/08/29	0	0.00	3	33.42	34.10	-3	285	-1.05%
2018/08/28	0	0.00	1	32.70	32.90	-1	282	-0.35%
2018/08/27	1	32.20	1	32.50	32.20	0	286	0.00%
2018/08/24	1	32.00	0	0.00	32.10	1	286	0.35%
2018/08/23	0	0.00	1	32.30	32.40	-1	288	-0.35%
2018/08/20	3	32.10	2	32.65	31.30	1	299	0.33%
2018/08/16	2	31.73	0	0.00	31.90	2	300	0.67%
2018/08/02	1	35.60	0	0.00	35.25	1	291	0.34%
2018/08/01	0	0.00	1	36.10	35.90	-1	291	-0.34%
2018/07/30	0	0.00	1	36.05	35.80	-1	284	-0.35%
2018/07/26	1	37.55	0	0.00	36.80	1	280	0.36%
2018/07/24	7	39.00	7	38.36	38.50	0	256	0.00%
2018/07/23	1	37.50	4	36.40	37.45	-3	195	-1.54%
2018/07/20	1	34.45	3	34.77	35.20	-2	158	-1.26%
2018/07/19	1	34.00	1	34.40	33.60	0	151	0.00%
2018/07/18	3	33.40	2	33.78	33.30	1	152	0.66%
2018/07/17	2	33.60	3	33.70	33.50	-1	157	-0.63%
2018/07/16	1	32.20	0	0.00	31.80	1	164	0.61%
2018/07/13	1	31.60	0	0.00	31.80	1	167	0.60%
2018/07/12	0	0.00	1	31.50	31.85	-1	167	-0.60%
2018/07/10	1	32.10	1	32.70	31.85	0	171	0.00%
2018/06/29	2	33.80	0	0.00	33.70	2	278	0.72%
2018/06/20	1	34.60	1	34.90	35.35	0	278	0.00%
2018/06/19	2	35.63	1	36.00	35.50	1	278	0.36%
2018/06/14	0	0.00	1	36.10	36.05	-1	283	-0.35%
2018/06/11	1	35.70	0	0.00	35.60	1	286	0.35%
2018/06/04	0	0.00	1	37.50	36.85	-1	286	-0.35%
2018/05/31	0	0.00	2	36.05	36.00	-2	282	-0.71%
2018/05/28	3	37.15	1	37.30	37.05	2	278	0.72%
2018/05/17	0	0.00	1	36.00	35.85	-1	271	-0.37%
2018/05/14	1	35.60	0	0.00	35.85	1	288	0.35%
2018/05/11	1	35.80	1	36.10	36.10	0	289	0.00%
2018/05/09	0	0.00	1	36.10	35.80	-1	288	-0.35%
2018/05/07	1	35.60	1	35.95	35.70	0	292	0.00%
2018/05/04	1	35.55	0	0.00	35.70	1	294	0.34%
2018/04/30	1	36.55	1	36.90	36.85	0	297	0.00%
2018/04/26	1	36.95	1	37.30	36.10	0	305	0.00%
2018/04/25	2	36.53	1	36.70	36.65	1	314	0.32%
2018/04/23	2	37.98	2	38.58	37.40	0	353	0.00%
2018/04/20	2	37.90	3	38.37	37.75	-1	347	-0.29%
2018/04/16	1	36.05	1	36.45	36.45	0	332	0.00%
2018/04/13	1	36.25	5	36.25	36.45	-4	332	-1.20%
2018/04/12	4	36.21	1	36.40	36.45	3	331	0.90%
2018/04/11	0	0.00	2	37.70	37.15	-2	328	-0.61%
2018/04/09	5	38.34	0	0.00	38.50	5	334	1.49%
2018/04/03	7	40.26	6	41.00	40.20	1	333	0.30%
2018/04/02	0	0.00	2	38.95	39.85	-2	283	-0.71%
2018/03/31	2	36.13	2	36.45	36.25	0	263	0.00%
2018/03/23	0	0.00	1	35.55	35.70	-1	293	-0.34%
2018/03/21	1	35.90	1	36.30	35.85	0	302	0.00%
2018/03/20	1	35.60	0	0.00	35.85	1	307	0.33%
2018/03/19	1	36.70	0	0.00	36.65	1	311	0.32%
2018/03/16	1	36.65	0	0.00	36.60	1	325	0.31%
2018/02/12	0	0.00	1	35.10	35.05	-1	729	-0.14%
2018/02/09	0	0.00	1	34.60	35.10	-1	728	-0.14%
2018/02/08	4	35.61	3	35.93	35.85	1	726	0.14%
2018/02/07	0	0.00	1	36.75	36.80	-1	726	-0.14%
2018/02/06	0	0.00	101	37.19	36.05	-101	727	-13.89%	大賣/鉅額交易
2018/02/05	1	38.65	1	38.90	38.85	0	724	0.00%
2018/02/02	1	39.10	1	39.40	39.05	0	730	0.00%
2018/01/30	14	39.24	0	0.00	39.30	14	788	1.78%
2018/01/29	24	39.81	0	0.00	39.80	24	789	3.04%
2018/01/22	2	40.93	1	41.45	40.80	1	805	0.12%
2018/01/18	4	41.54	150	41.23	40.10	-146	797	-18.30%	大賣/鉅額交易
2018/01/04	1	39.50	1	40.00	39.90	0	776	0.00%
2018/01/02	0	0.00	1	39.85	39.80	-1	769	-0.13%