漢唐 (2404)-元富-大昌券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
441.0
漲跌
--
漲幅
0.00%
成交量
2,288張
產業
上市其他電子類股
871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

漢唐 (2404)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/12/03	1	437.00	0	441.29	441.00	1	1,335	0.07%
2024/12/02	0	0.00	1.1	439.74	441.00	-1.1	1,314	-0.08%
2024/11/29	1	424.00	1	426.00	428.50	0	1,266	0.00%
2024/11/28	0	0.00	1	412.97	413.00	-1	1,202	-0.08%
2024/11/27	0	0.00	2	410.77	410.00	-2	1,183	-0.17%
2024/11/26	0	0.00	4	406.99	405.00	-4	1,142	-0.35%
2024/11/25	5.8	400.08	0	403.50	399.50	5.8	1,127	0.51%
2024/11/22	0	0.00	0	411.50	408.50	0	1,102	0.00%
2024/11/21	0	0.00	7	409.39	412.00	-7	1,068	-0.66%
2024/11/20	25	408.02	1.1	406.76	403.50	23.9	1,010	2.37%
2024/11/19	0	0.00	1.2	391.99	393.00	-1.2	953	-0.12%
2024/11/18	0.1	381.00	5.1	387.18	384.00	-5	906	-0.55%
2024/11/15	1.1	382.32	0	380.00	378.00	1	871	0.12%
2024/11/14	5	376.00	0.2	379.24	378.00	4.8	853	0.56%
2024/11/13	0.1	374.50	17.9	377.98	378.00	-17.8	816	-2.18%
2024/11/12	0	0.00	0	347.50	345.00	0	741	0.00%
2024/11/11	0.1	337.00	0	346.00	346.00	0.1	751	0.01%
2024/11/08	1.1	346.82	0	358.50	346.50	1.1	742	0.15%
2024/11/07	0	0.00	0	346.00	349.00	0	729	0.00%
2024/11/06	0	0.00	0	342.50	342.50	0	732	0.00%
2024/11/05	0	0.00	0	341.00	340.50	0	753	0.00%
2024/11/04	0	0.00	0	341.50	342.50	0	798	0.00%
2024/11/01	0	0.00	0	339.00	345.00	0	843	0.00%
2024/10/30	0	0.00	0	342.00	338.00	0	848	0.00%
2024/10/28	0	0.00	0	341.50	343.50	0	877	0.00%
2024/10/22	0	0.00	0	340.50	347.00	0	936	0.00%
2024/10/21	0	0.00	0	337.00	341.50	0	968	0.00%
2024/10/18	0	0.00	0	337.50	338.00	0	983	0.00%
2024/10/17	0	0.00	0	338.00	334.50	0	1,013	0.00%
2024/10/16	0	0.00	0	340.00	342.00	0	1,037	0.00%
2024/10/14	0	325.00	0	0.00	329.00	0	1,057	0.00%
2024/10/11	0	0.00	2	333.50	334.00	-2	1,160	-0.17%
2024/10/09	0	327.50	0	0.00	326.50	0	1,213	0.00%
2024/10/07	0	322.00	0	0.00	328.00	0	1,270	0.00%
2024/10/04	0	315.00	0	0.00	318.50	0	1,300	0.00%
2024/10/01	0	316.00	0	0.00	312.00	0	1,322	0.00%
2024/09/30	0	322.50	0	0.00	319.00	0	1,357	0.00%
2024/09/27	1	326.00	0	331.00	323.50	1	1,416	0.07%
2024/09/26	0	0.00	0	330.50	330.00	0	1,507	0.00%
2024/09/25	0	326.00	0	0.00	324.00	0	1,531	0.00%
2024/09/24	0	323.00	0	0.00	320.50	0	1,536	0.00%
2024/09/23	0	325.50	0	0.00	320.50	0	1,536	0.00%
2024/09/20	0	327.00	0	0.00	321.50	0	1,544	0.00%
2024/09/19	0	330.00	0	0.00	323.50	0	1,541	0.00%
2024/09/18	0	325.00	0	0.00	323.50	0	1,546	0.00%
2024/09/16	0	326.14	0	0.00	320.50	0	1,559	0.00%
2024/09/13	0	335.75	0	0.00	329.50	0	1,563	0.00%
2024/09/12	0	340.50	0	0.00	338.00	0	1,577	0.00%
2024/09/09	0	0.00	0	344.50	346.00	0	1,594	0.00%
2024/09/05	0	341.00	0	0.00	339.50	0	1,614	0.00%
2024/09/04	0	340.50	0	346.00	346.00	0	1,628	0.00%
2024/09/03	0	0.00	0	346.00	348.00	0	1,618	0.00%
2024/09/02	0	0.00	0	343.50	345.00	0	1,629	0.00%
2024/08/29	0	0.00	0.2	343.00	342.50	-0.2	1,678	-0.01%
2024/08/28	0	0.00	40	343.06	343.50	-40	1,713	-2.33%
2024/08/27	0.1	341.00	0	343.00	344.00	0.1	1,748	0.01%
2024/08/26	0.1	345.50	1	345.01	343.50	-0.9	1,761	-0.05%
2024/08/23	0	336.50	0	0.00	341.50	0	1,757	0.00%
2024/08/22	0	338.50	0	0.00	337.50	0	1,768	0.00%
2024/08/21	0	340.50	0	342.00	341.50	0	1,810	0.00%
2024/08/20	0	0.00	0	340.50	338.00	0	1,840	0.00%
2024/08/19	0.1	338.50	0	0.00	337.50	0.1	1,897	0.00%
2024/08/13	0	0.00	1	336.00	334.00	-1	2,136	-0.05%
2024/08/12	0	325.50	0	0.00	325.50	0	2,142	0.00%
2024/08/09	1	323.50	0	0.00	319.50	1	2,150	0.05%
2024/08/07	0	0.00	1	329.50	328.00	-1	2,215	-0.05%
2024/08/06	0	299.50	0	0.00	303.00	0	2,222	0.00%
2024/08/05	0.1	303.50	0	0.00	308.50	0.1	2,194	0.00%
2024/08/01	0	339.00	0	0.00	340.00	0	2,182	0.00%
2024/07/29	0	0.00	2	334.00	334.00	-2	2,175	-0.09%
2024/07/23	0	0.00	1	331.50	330.50	-1	2,183	-0.05%
2024/07/22	0	316.00	1.2	317.59	321.00	-1.2	2,191	-0.05%
2024/07/18	0	320.00	1	319.50	326.00	-1	2,194	-0.04%
2024/07/17	1	327.03	0	0.00	328.50	1	2,184	0.05%
2024/07/16	0	332.50	0	0.00	330.50	0	2,201	0.00%
2024/07/15	1	331.49	1	329.00	331.50	0	2,260	0.00%
2024/07/12	1.5	333.15	0	0.00	332.50	1.5	2,289	0.07%
2024/07/11	3	372.66	0.3	373.17	373.00	2.7	2,240	0.12%
2024/07/10	0	377.84	0	0.00	376.50	0	2,224	0.00%
2024/07/09	0.3	381.00	1	376.50	380.50	-0.7	2,223	-0.03%
2024/07/08	1	379.01	0	0.00	382.00	1	2,240	0.05%
2024/07/05	1	385.00	0	0.00	386.00	1	2,225	0.04%
2024/07/04	2.8	388.21	1.1	390.82	388.50	1.7	2,237	0.08%
2024/07/03	1.1	372.14	1	374.50	380.50	0.1	2,216	0.00%
2024/07/02	21.1	373.89	1	382.00	366.00	20.1	2,181	0.92%
2024/07/01	1	374.50	22	371.64	373.50	-21	2,116	-0.99%
2024/06/28	1	360.50	1	365.50	366.00	0	2,157	0.00%
2024/06/27	1	363.00	0	0.00	364.00	1	2,194	0.05%
2024/06/26	0	0.00	1	361.00	363.50	-1	2,359	-0.04%
2024/06/25	1	357.00	0	0.00	357.50	1	2,499	0.04%
2024/06/24	0	0.00	1	360.00	361.50	-1	2,650	-0.04%
2024/06/21	5.1	358.05	0	0.00	356.00	5.1	2,671	0.19%
2024/06/19	0	366.00	0	0.00	367.50	0	2,704	0.00%
2024/06/18	0	0.00	1.3	362.92	360.00	-1.3	2,733	-0.05%
2024/06/17	0	0.00	0.3	361.00	360.00	-0.3	2,852	-0.01%
2024/06/14	1	355.50	0	0.00	355.50	1	2,915	0.03%
2024/06/11	0	0.00	2	358.00	360.00	-2	2,996	-0.07%
2024/06/07	1	351.50	0	0.00	351.50	1	3,014	0.03%
2024/06/06	1	352.04	1	354.99	351.00	0	3,071	0.00%
2024/06/05	1	358.00	0	0.00	354.50	1	3,131	0.03%
2024/05/31	0.2	365.50	10.2	364.48	365.50	-10	3,383	-0.29%
2024/05/30	0.1	355.50	2	358.25	358.00	-1.9	3,365	-0.06%
2024/05/29	1.1	351.10	0	0.00	353.00	1.1	3,374	0.03%
2024/05/28	0.1	353.91	0	0.00	352.50	0.1	3,398	0.00%
2024/05/27	11	354.05	0	0.00	352.00	11	3,393	0.32%
2024/05/24	0.1	353.75	0	0.00	354.50	0.1	3,368	0.00%
2024/05/23	0.1	358.96	0	0.00	355.50	0.1	3,344	0.00%
2024/05/21	1	354.00	0	0.00	351.50	1	3,255	0.03%
2024/05/20	0	349.07	0	0.00	346.00	0	3,190	0.00%
2024/05/17	0	358.80	0	0.00	353.00	0	3,103	0.00%
2024/05/14	0.1	361.50	0	0.00	361.50	0.1	3,062	0.00%
2024/05/13	0.1	356.81	0.2	356.64	355.00	-0.1	3,046	0.00%
2024/05/10	0	378.10	0	0.00	375.00	0	2,993	0.00%
2024/05/09	0.2	386.31	0	0.00	383.50	0.2	2,969	0.01%
2024/05/08	0.2	383.04	0	0.00	383.00	0.2	2,953	0.01%
2024/05/07	0.1	385.00	0.3	388.00	387.00	-0.2	2,937	-0.01%
2024/05/06	0.1	390.50	0	0.00	389.00	0.1	2,927	0.00%
2024/05/02	0.1	390.49	0	0.00	390.50	0.1	2,902	0.00%
2024/04/30	1.2	395.46	0	0.00	395.00	1.2	2,893	0.04%
2024/04/24	1.1	402.09	2	408.75	412.50	-0.9	2,846	-0.03%
2024/04/22	0.1	387.38	0.1	386.50	394.50	0	2,809	0.00%
2024/04/19	1.2	403.70	0	0.00	399.50	1.2	2,769	0.04%
2024/04/18	2.3	423.71	1	418.50	418.00	1.3	2,694	0.05%
2024/04/17	0.1	433.00	1	425.00	432.00	-0.9	2,650	-0.04%
2024/04/16	1	410.98	0	0.00	407.50	1	2,599	0.04%
2024/04/15	1	407.00	2	420.25	416.00	-1	2,570	-0.04%
2024/04/12	2	411.00	1.1	409.73	415.50	0.9	2,540	0.04%
2024/04/11	0	0.00	0.6	401.50	401.50	-0.6	2,506	-0.02%
2024/04/10	2.1	402.93	3.3	402.53	404.50	-1.2	2,509	-0.05%
2024/04/09	1.2	397.38	3.1	393.92	399.50	-1.9	2,478	-0.08%
2024/04/08	1.2	394.45	2	392.25	394.50	-0.8	2,455	-0.03%
2024/04/03	4.6	400.44	5	399.20	398.00	-0.4	2,438	-0.02%
2024/04/02	10.4	400.32	8	404.44	406.50	2.4	2,411	0.10%
2024/04/01	0	391.50	0	0.00	390.00	0	2,348	0.00%
2024/03/29	1	399.00	4	400.38	393.00	-3	2,311	-0.13%
2024/03/28	3	397.17	2.2	411.09	388.50	0.8	2,155	0.04%
2024/03/27	1.2	387.44	6.1	391.02	400.00	-4.9	2,033	-0.24%
2024/03/26	1	381.00	2.1	365.21	377.50	-1.1	1,904	-0.06%
2024/03/25	6.3	382.82	0	0.00	380.50	6.3	1,897	0.33%
2024/03/22	2.3	380.95	0	0.00	380.50	2.3	1,902	0.12%
2024/03/21	1.1	408.91	15	407.47	409.50	-13.9	1,894	-0.73%
2024/03/20	16	434.50	1	434.00	413.00	15	1,870	0.80%
2024/03/19	1	414.00	2	412.75	414.00	-1	1,781	-0.06%
2024/03/18	0.1	362.00	0	0.00	376.50	0.1	1,774	0.01%
2024/03/15	2	383.42	0	0.00	342.50	2	1,808	0.11%
2024/03/14	2.3	386.85	0.7	393.79	378.00	1.6	1,779	0.09%
2024/03/13	1	413.00	3	408.67	419.50	-2	1,743	-0.11%
2024/03/12	2	391.75	2	395.50	398.00	0	1,706	0.00%
2024/03/11	0.6	368.61	0	0.00	385.50	0.6	1,649	0.03%
2024/03/08	2.3	382.42	5	380.60	389.50	-2.8	1,580	-0.17%
2024/03/07	0	0.00	0	347.50	358.50	0	1,391	0.00%
2024/03/06	0	0.00	2	322.25	326.00	-2	1,316	-0.15%
2024/03/05	0.3	303.50	0	0.00	309.50	0.3	1,278	0.02%
2024/03/04	1	303.50	0	0.00	303.50	1	1,268	0.08%
2024/03/01	0	0.00	1	301.50	297.00	-1	1,252	-0.08%
2024/02/27	0	292.00	1	296.50	295.00	-1	1,221	-0.08%
2024/02/26	1	293.50	0	0.00	290.50	1	1,208	0.08%
2024/02/23	0	290.47	1	292.00	289.00	-1	1,202	-0.08%
2024/02/21	0	286.50	0	0.00	285.00	0	1,194	0.00%
2024/02/19	0	282.00	0	0.00	281.00	0	1,195	0.00%
2024/02/16	1	286.99	1	282.00	282.00	0	1,205	0.00%
2024/02/15	0	0.00	1	291.50	292.00	-1	1,198	-0.08%
2024/02/05	0	0.00	1	280.00	280.00	-1	1,182	-0.08%
2024/01/29	0	0.00	1	280.98	281.00	-1	1,213	-0.08%
2024/01/24	1.1	272.29	0	0.00	271.50	1.1	1,242	0.09%
2024/01/23	0.1	276.88	0	0.00	276.00	0.1	1,248	0.01%
2024/01/19	19.1	273.01	5.3	275.94	275.00	13.8	1,281	1.08%
2024/01/18	0.3	273.33	0	0.00	278.00	0.3	1,284	0.02%
2024/01/17	0.4	277.25	0.3	280.50	275.50	0.1	1,284	0.01%
2024/01/16	0.1	277.50	0.3	275.07	279.00	-0.2	1,269	-0.02%
2024/01/15	0.3	276.00	2	276.50	277.00	-1.7	1,274	-0.13%
2024/01/12	0	272.00	0	0.00	272.00	0	1,284	0.00%
2024/01/11	1.1	272.91	0	0.00	274.50	1.1	1,299	0.08%
2024/01/10	1.1	274.45	1.1	276.50	276.50	0	1,305	0.00%
2024/01/09	1	274.00	22.1	275.79	274.00	-21.1	1,302	-1.62%
2024/01/08	0.2	270.02	0	0.00	270.00	0.2	1,298	0.01%
2024/01/05	1	270.00	0	0.00	271.00	1	1,321	0.08%
2024/01/04	1	270.00	1.5	272.00	273.00	-0.5	1,364	-0.04%
2024/01/03	0.5	267.07	0	0.00	267.50	0.5	1,353	0.04%
2024/01/02	1	266.00	3.2	265.78	265.50	-2.2	1,348	-0.16%
2023/12/29	1.2	264.08	2.6	264.46	264.50	-1.4	1,352	-0.10%
2023/12/28	2	262.50	2	264.75	262.00	0	1,353	0.00%
2023/12/27	1.1	264.74	0	0.00	263.00	1.1	1,350	0.08%
2023/12/26	1.5	266.28	1	268.00	268.00	0.5	1,342	0.04%
2023/12/25	1.2	271.34	1	270.15	267.00	0.2	1,336	0.02%
2023/12/22	1	267.50	0.5	266.90	272.50	0.5	1,328	0.04%
2023/12/21	0	0.00	0.2	269.00	270.50	-0.2	1,302	-0.01%
2023/12/20	1.1	268.05	0.3	267.85	272.00	0.7	1,276	0.06%
2023/12/19	2.1	269.03	0	0.00	269.50	2.1	1,250	0.16%
2023/12/18	0.7	274.22	0	0.00	273.00	0.7	1,224	0.06%
2023/12/15	0.3	278.00	1.2	275.58	273.00	-0.9	1,197	-0.08%
2023/12/14	0.2	278.00	11.3	279.51	282.50	-11.1	1,190	-0.93%
2023/12/13	2.3	275.91	2.5	278.04	276.00	-0.2	1,177	-0.02%
2023/12/12	1.5	261.00	4.5	262.79	270.00	-3	1,144	-0.26%
2023/12/11	0.5	249.50	1.5	253.30	254.00	-1	1,119	-0.09%
2023/12/08	1.5	248.67	1	249.00	249.50	0.5	1,132	0.04%
2023/12/07	2	248.75	2	248.00	247.50	0	1,184	0.00%
2023/12/06	0	0.00	1	250.00	250.00	-1	1,208	-0.08%
2023/12/05	1	245.50	1	247.00	245.50	0	1,218	0.00%
2023/12/04	0	0.00	0.5	248.50	249.00	-0.5	1,256	-0.04%
2023/12/01	1	244.00	1	246.00	248.00	0	1,269	0.00%
2023/11/30	1.2	246.17	1	246.00	244.50	0.2	1,268	0.02%
2023/11/29	1.3	247.27	4	248.00	248.00	-2.7	1,263	-0.21%
2023/11/28	1	245.50	0	0.00	247.50	1	1,264	0.08%
2023/11/27	2	246.25	2	245.75	246.50	0	1,260	0.00%
2023/11/24	0	0.00	1	244.50	244.50	-1	1,260	-0.08%
2023/11/23	1	242.50	1	241.50	243.00	0	1,265	0.00%
2023/11/22	1	244.00	0	0.00	242.50	1	1,277	0.08%
2023/11/21	3	247.00	2	246.25	245.50	1	1,275	0.08%
2023/11/20	3	242.83	1.1	244.42	243.00	1.9	1,271	0.15%
2023/11/17	3	242.33	1	243.00	242.00	2	1,274	0.16%
2023/11/16	2	242.00	3	243.33	242.50	-1	1,286	-0.08%
2023/11/15	2	245.25	1.1	242.07	242.00	0.9	1,293	0.07%
2023/11/10	0	0.00	0	246.50	246.00	0	1,331	0.00%
2023/11/09	0	243.00	0	245.00	244.50	0	1,328	0.00%
2023/11/08	0.1	243.33	0	0.00	243.00	0.1	1,347	0.00%
2023/11/06	0	0.00	0	250.00	249.00	0	1,368	0.00%
2023/11/02	0	0.00	4	247.00	249.00	-4	1,395	-0.29%
2023/10/31	0	0.00	0	243.50	240.00	0	1,438	0.00%
2023/10/30	2	242.00	0	0.00	241.00	2	1,449	0.14%
2023/10/27	1	242.00	0	0.00	242.00	1	1,463	0.07%
2023/10/26	0	0.00	1	238.00	237.00	-1	1,477	-0.07%
2023/10/23	0	0.00	1	237.50	237.00	-1	1,467	-0.07%
2023/10/20	0	0.00	1	237.98	238.50	-1	1,467	-0.07%
2023/10/19	1	234.50	0	0.00	235.00	1	1,470	0.07%
2023/10/12	0	0.00	1	236.00	238.50	-1	1,501	-0.07%
2023/09/28	1	228.50	0	228.00	227.50	1	1,592	0.06%
2023/09/27	0	0.00	1	229.00	230.00	-1	1,605	-0.06%
2023/09/25	0	0.00	1	232.50	230.00	-1	1,617	-0.06%
2023/09/21	0	0.00	1	230.00	228.50	-1	1,614	-0.06%
2023/09/20	4.6	230.00	1	229.50	230.00	3.6	1,618	0.22%
2023/09/15	0	0.00	0	239.00	236.50	0	1,600	0.00%
2023/09/14	0	0.00	2.5	234.70	235.50	-2.5	1,591	-0.16%
2023/09/12	1	223.50	4	226.00	222.00	-3	1,613	-0.19%
2023/09/11	1	232.00	7	233.36	233.00	-6	1,576	-0.38%
2023/09/08	2	229.50	3.2	232.34	230.00	-1.2	1,581	-0.08%
2023/09/07	5	231.00	3	231.83	230.50	2	1,602	0.12%
2023/09/06	1	225.50	2	226.00	225.50	-1	1,569	-0.06%
2023/09/04	0	0.00	1	217.00	220.50	-1	1,541	-0.06%
2023/08/31	0	217.50	0	0.00	217.50	0	1,535	0.00%
2023/08/28	2.2	216.09	0	0.00	214.00	2.2	1,546	0.14%
2023/08/25	1	219.00	0	0.00	220.00	1	1,537	0.07%
2023/08/24	1	219.00	1	218.50	218.50	0	1,535	0.00%
2023/08/21	0	222.50	0	0.00	222.50	0	1,535	0.00%
2023/08/18	1	230.00	0	0.00	225.00	1	1,527	0.07%
2023/08/17	0	0.00	0.2	230.25	230.50	-0.2	1,520	-0.01%
2023/08/16	0	0.00	10	224.00	225.00	-10	1,489	-0.67%
2023/08/15	2	224.00	2	223.50	223.50	0	1,474	0.00%
2023/08/14	9	223.67	2	223.99	223.50	7	1,467	0.48%
2023/08/10	0.7	228.00	7	228.21	228.00	-6.3	1,439	-0.44%
2023/08/09	13	228.19	0	0.00	225.50	13	1,439	0.90%
2023/08/08	2	233.00	0	0.00	232.00	2	1,415	0.14%
2023/08/07	1	229.00	12	228.17	234.00	-11	1,407	-0.78%
2023/08/04	10	222.00	2	224.96	225.50	8	1,365	0.58%
2023/08/02	3	223.33	15	224.13	221.00	-12	1,351	-0.89%
2023/08/01	14	221.40	0	0.00	222.00	14	1,331	1.05%
2023/07/31	3	223.00	12	219.71	220.50	-9	1,313	-0.68%
2023/07/28	0	0.00	1	215.00	216.00	-1	1,295	-0.08%
2023/07/27	10.4	213.39	0	0.00	214.50	10.4	1,289	0.81%
2023/07/26	0.2	215.00	0	0.00	212.00	0.2	1,291	0.01%
2023/07/25	0	210.50	0	0.00	211.00	0	1,294	0.00%
2023/07/24	0	0.00	1	212.50	212.50	-1	1,296	-0.08%
2023/07/21	0	0.00	1	214.00	214.00	-1	1,299	-0.08%
2023/07/19	0	0.00	1	211.00	209.50	-1	1,297	-0.08%
2023/07/17	0	0.00	14	209.14	208.00	-14	1,262	-1.11%
2023/07/14	11	210.82	1	210.00	210.50	10	1,257	0.80%
2023/07/13	2	208.50	10	207.50	207.00	-8	1,254	-0.64%
2023/07/12	8.1	219.51	7	220.57	219.50	1.1	1,218	0.09%
2023/07/11	0	0.00	1.5	223.17	221.50	-1.5	1,191	-0.13%
2023/07/10	0	0.00	2	225.00	225.00	-2	1,188	-0.17%
2023/07/07	5	223.60	0	0.00	223.50	5	1,167	0.43%
2023/07/06	1	224.00	0	0.00	225.50	1	1,163	0.09%
2023/07/05	19	225.50	0	0.00	225.00	19	1,156	1.64%
2023/07/04	11	221.00	1	223.00	223.00	10	1,141	0.88%
2023/06/29	3	219.83	0	0.00	218.00	3	1,157	0.26%
2023/06/21	1	217.50	3	218.17	217.50	-2	1,335	-0.15%
2023/06/20	2	214.50	0	0.00	213.50	2	1,329	0.15%
2023/06/16	2	220.50	0	0.00	220.00	2	1,323	0.15%
2023/06/15	0	0.00	0.3	234.50	234.50	-0.3	1,272	-0.02%
2023/06/14	1	237.00	1	238.00	236.50	0	1,301	0.00%
2023/06/13	2	234.50	2.3	233.89	233.00	-0.3	1,291	-0.02%
2023/06/01	0	0.00	10	228.25	229.00	-10	1,278	-0.78%
2023/05/31	1	228.50	0	0.00	229.00	1	1,289	0.08%
2023/05/29	10	228.50	0	0.00	227.50	10	1,294	0.77%
2023/05/26	0	0.00	6	225.25	224.50	-6	1,282	-0.47%
2023/05/23	5	224.00	0	0.00	224.50	5	1,297	0.39%
2023/05/19	1	219.50	0	0.00	219.00	1	1,304	0.08%
2023/05/18	0	0.00	3	222.67	220.00	-3	1,308	-0.23%
2023/05/17	0	219.50	0	0.00	221.00	0	1,319	0.00%
2023/05/16	0	0.00	4	225.00	221.50	-4	1,325	-0.30%
2023/05/15	8.4	226.54	4	225.50	224.00	4.4	1,342	0.33%
2023/05/12	0	0.00	2.1	227.01	227.00	-2.1	1,335	-0.15%
2023/05/11	0.5	224.50	2	225.50	225.00	-1.5	1,334	-0.11%
2023/05/10	8	225.69	1	226.00	226.50	7	1,335	0.52%
2023/05/09	3	224.00	0	0.00	224.00	3	1,333	0.23%
2023/05/05	0	0.00	4	225.25	223.50	-4	1,335	-0.30%
2023/05/04	4	219.00	1	220.50	220.00	3	1,332	0.23%
2023/05/03	1	217.50	0	0.00	217.50	1	1,342	0.07%
2023/05/02	0	216.50	0	0.00	217.50	0	1,360	0.00%
2023/04/28	1	215.50	0	215.50	216.50	1	1,385	0.07%
2023/04/26	0	0.00	1	208.50	215.00	-1	1,368	-0.07%
2023/04/24	1	214.50	0	0.00	215.00	1	1,373	0.07%
2023/04/18	0.1	210.50	1	212.00	210.00	-1	1,395	-0.07%
2023/04/17	0	0.00	0.1	215.50	212.50	-0.1	1,382	-0.01%
2023/04/12	0	0.00	1	212.50	214.00	-1	1,332	-0.08%
2023/04/10	0	0.00	1	213.00	212.50	-1	1,320	-0.08%
2023/04/07	0	0.00	6	210.50	210.50	-6	1,310	-0.46%
2023/04/06	1	209.00	0	0.00	210.00	1	1,310	0.08%
2023/03/31	1	212.00	0	0.00	211.50	1	1,308	0.08%
2023/03/30	0	0.00	11.2	210.56	210.50	-11.2	1,303	-0.86%
2023/03/29	1	206.50	0	0.00	207.00	1	1,291	0.08%
2023/03/28	7.1	204.78	2	205.25	204.50	5.1	1,274	0.40%
2023/03/27	16.2	207.05	7	209.07	209.00	9.2	1,234	0.74%
2023/03/24	4.2	214.50	0	0.00	214.50	4.2	1,143	0.37%
2023/03/22	0	238.50	0	0.00	238.50	0	1,101	0.00%
2023/03/21	0	0.00	2	240.00	239.00	-2	1,118	-0.18%
2023/03/20	1	236.00	6	235.75	236.50	-5	1,104	-0.45%
2023/03/17	1	223.50	3	225.33	228.00	-2	1,073	-0.19%
2023/03/16	1	222.00	1	221.00	221.00	0	1,034	0.00%
2023/03/15	0	0.00	1	225.00	224.00	-1	1,033	-0.10%
2023/03/14	0	0.00	0.1	229.50	224.00	-0.1	1,031	-0.01%
2023/03/13	0	0.00	1	227.50	229.00	-1	1,029	-0.10%
2023/03/10	1	228.50	0.2	230.25	228.50	0.8	1,016	0.08%
2023/03/09	1	232.50	1	233.00	234.50	0	1,009	0.00%
2023/03/08	2	231.50	0	0.00	233.50	2	1,008	0.20%
2023/03/07	0	0.00	1	236.00	235.00	-1	1,002	-0.10%
2023/03/06	2.1	231.12	1.1	232.82	233.00	1	998	0.10%
2023/03/03	0	0.00	1	237.00	229.50	-1	991	-0.10%
2023/03/01	2	229.50	0	0.00	229.50	2	978	0.20%
2023/02/17	1	218.00	0.1	218.50	218.00	0.9	957	0.10%
2023/02/13	0	0.00	3	215.33	218.00	-3	945	-0.32%
2023/02/10	3	209.50	0	0.00	210.50	3	918	0.33%
2023/02/08	0	0.00	1	214.50	214.50	-1	897	-0.11%
2023/02/07	0.1	212.00	0	0.00	212.50	0.1	886	0.01%
2023/02/02	0	0.00	1	210.50	210.50	-1	855	-0.12%
2023/01/31	0	0.00	3	206.17	206.00	-3	807	-0.37%
2023/01/30	0	204.50	1	203.00	204.50	-1	786	-0.13%
2023/01/12	0	0.00	1	198.50	199.00	-1	757	-0.13%
2023/01/09	0	0.00	1	188.00	189.00	-1	672	-0.15%
2022/12/30	0	183.00	0	0.00	183.00	0	681	0.00%
2022/12/14	0	0.00	0.3	182.00	182.00	-0.3	627	-0.04%
2022/12/13	0.3	180.00	0	0.00	179.00	0.3	630	0.04%
2022/12/06	0	0.00	2	186.00	186.50	-2	730	-0.27%
2022/12/05	2	186.50	0	0.00	187.00	2	718	0.28%
2022/12/02	3	181.50	0	0.00	181.50	3	701	0.43%
2022/12/01	0	0.00	1	182.50	180.00	-1	694	-0.14%
2022/11/30	0	179.00	2	177.50	179.00	-2	681	-0.29%
2022/11/29	0	0.00	2	175.00	176.00	-2	671	-0.30%
2022/11/22	0	0.00	2	174.75	175.50	-2	647	-0.31%
2022/11/21	2	173.00	0	0.00	173.50	2	641	0.31%
2022/11/17	1	172.00	2	174.00	175.00	-1	627	-0.16%
2022/11/16	3	173.67	0	0.00	173.50	3	623	0.48%
2022/11/15	0	0.00	1	174.00	172.00	-1	603	-0.17%
2022/11/07	0	0.00	1	152.00	151.50	-1	551	-0.18%
2022/11/01	1	145.50	0	0.00	145.50	1	557	0.18%
2022/10/31	0	144.00	0	0.00	145.00	0	560	0.00%
2022/10/27	0	145.00	0	0.00	144.00	0	563	0.00%
2022/10/17	1	140.00	0	0.00	143.00	1	538	0.19%
2022/10/14	0	0.00	1	145.00	145.00	-1	545	-0.18%
2022/10/13	1	142.00	0	0.00	140.00	1	556	0.18%
2022/10/04	0	155.00	3	154.50	154.50	-3	576	-0.52%
2022/09/28	1	148.00	0	0.00	148.00	1	585	0.17%
2022/09/27	0	158.50	0	0.00	158.50	0	583	0.00%
2022/09/21	1	164.00	0	0.00	163.00	1	608	0.16%
2022/09/19	1	167.50	2	170.00	166.50	-1	643	-0.16%
2022/09/16	1	167.50	0	0.00	167.50	1	646	0.15%
2022/09/15	0	0.00	1	178.50	175.50	-1	634	-0.16%
2022/09/14	8	178.81	2	178.25	181.50	6	618	0.97%
2022/09/13	0	0.00	1	173.00	177.00	-1	522	-0.19%
2022/09/02	3	157.50	0	0.00	157.50	3	586	0.51%
2022/08/30	1	157.50	1	158.50	158.00	0	599	0.00%
2022/08/29	0	158.50	0	0.00	157.50	0	600	0.00%
2022/08/24	0	0.00	1	158.00	158.50	-1	598	-0.17%
2022/08/12	0.1	160.50	0	0.00	162.50	0.1	594	0.01%
2022/08/10	0.4	154.94	0	0.00	153.50	0.4	579	0.07%
2022/08/09	0.1	152.00	0	0.00	154.00	0.1	578	0.02%
2022/08/08	0	150.00	0	0.00	151.00	0	579	0.00%
2022/08/04	0.1	147.50	1	147.50	147.50	-0.9	581	-0.16%
2022/08/03	0.1	150.00	0	0.00	148.50	0.1	582	0.02%
2022/08/02	0	0.00	1	150.00	149.50	-1	586	-0.17%
2022/07/29	2	152.00	0	0.00	153.00	2	585	0.34%
2022/07/26	1	151.00	1	152.00	149.00	0	586	0.00%
2022/07/25	5	152.00	4	152.00	153.00	1	583	0.17%
2022/07/20	0	144.00	0	0.00	145.00	0	575	0.00%
2022/07/19	0	0.00	2	143.00	143.00	-2	574	-0.35%
2022/07/12	3	137.00	0	0.00	136.50	3	590	0.51%
2022/07/11	2	138.00	0	0.00	140.50	2	590	0.34%
2022/07/08	0	0.00	2	140.00	140.00	-2	591	-0.34%
2022/07/06	4.1	135.73	3	131.50	131.50	1.1	583	0.18%
2022/07/05	1	136.00	1	137.00	137.00	0	579	0.00%
2022/07/04	4.1	139.11	6	139.83	137.50	-1.9	578	-0.33%
2022/07/01	1	143.50	2	142.25	142.00	-1	584	-0.17%
2022/06/29	1.1	152.63	1	151.00	151.00	0.1	575	0.02%
2022/06/27	1	170.50	0	0.00	169.50	1	548	0.18%
2022/06/24	0	169.50	5	170.00	169.00	-5	545	-0.91%
2022/06/17	0.1	181.50	0	0.00	182.00	0.1	559	0.01%
2022/06/15	1	186.50	1	187.00	186.00	0	595	0.00%
2022/06/14	0	0.00	0.5	183.50	184.50	-0.5	572	-0.09%
2022/06/08	0	0.00	0	181.50	182.00	0	594	0.00%
2022/05/23	0	0.00	1	178.00	180.00	-1	667	-0.15%
2022/05/20	0	176.50	0	0.00	176.00	0	676	0.00%
2022/05/19	0	175.00	0	0.00	175.00	0	681	0.00%
2022/05/17	0	175.00	0	0.00	175.00	0	688	0.00%
2022/05/16	0	174.50	0	0.00	174.50	0	690	0.00%
2022/05/13	1	173.00	1	174.00	174.50	0	689	0.00%
2022/05/05	1	181.00	1	181.50	181.00	0	691	0.00%
2022/04/25	1	180.00	0	0.00	179.50	1	700	0.14%
2022/04/21	0	0.00	1	183.00	186.50	-1	685	-0.15%
2022/04/20	0	178.50	0	0.00	178.50	0	681	0.00%
2022/04/15	1	178.50	0	0.00	178.00	1	668	0.15%
2022/04/12	1	178.00	0	0.00	178.50	1	724	0.14%
2022/04/08	0	0.00	0.2	185.00	185.50	-0.2	757	-0.03%
2022/04/01	0	194.50	0	0.00	195.00	0	765	0.00%
2022/03/31	1	195.50	0	0.00	195.00	1	766	0.13%
2022/03/30	0	0.00	1	197.00	197.00	-1	772	-0.13%
2022/03/29	0.1	197.00	1	197.00	197.00	-1	803	-0.12%
2022/03/25	0	0.00	1	200.00	199.50	-1	836	-0.12%
2022/03/23	1	194.00	0	0.00	195.50	1	887	0.11%
2022/03/21	0	194.50	1	193.50	194.50	-1	890	-0.11%
2022/03/18	0.1	192.00	0	0.00	192.50	0.1	888	0.01%
2022/03/16	1	187.00	0	0.00	186.50	1	850	0.12%
2022/03/15	0	0.00	1	187.50	187.50	-1	850	-0.12%
2022/03/11	0	0.00	12	189.17	189.00	-12	860	-1.40%
2022/03/01	0	176.50	0	0.00	176.50	0	828	0.00%
2022/02/25	1	174.52	0	0.00	176.00	1	847	0.12%
2022/02/24	0	173.50	0	0.00	173.00	0	850	0.00%
2022/02/21	2	179.50	0	0.00	179.00	2	837	0.24%
2022/02/17	0	0.00	2	179.50	180.00	-2	847	-0.24%
2022/02/07	0.1	177.50	0	0.00	176.00	0.1	895	0.01%
2022/01/24	1	174.00	1	176.00	177.00	0	895	0.00%
2022/01/21	2	179.50	2	177.00	177.00	0	889	0.00%
2022/01/20	2	181.00	1	181.50	181.00	1	879	0.11%
2022/01/18	3.1	185.52	0	0.00	184.50	3.1	869	0.36%
2022/01/14	0	0.00	2	187.00	183.50	-2	871	-0.23%
2022/01/10	1	182.50	0	0.00	183.50	1	876	0.11%
2022/01/06	2.3	188.13	1	188.50	188.50	1.3	865	0.15%
2022/01/05	1	184.00	2	185.25	184.50	-1	843	-0.12%
2022/01/04	3	184.67	1	187.00	186.00	2	834	0.24%
2021/12/30	1.5	182.83	0	0.00	181.50	1.5	796	0.19%
2021/12/28	2	177.00	3	176.83	177.00	-1	765	-0.13%
2021/12/27	2	177.25	0	0.00	177.00	2	760	0.26%
2021/12/23	4	173.38	8	173.31	174.50	-4	755	-0.53%
2021/12/22	1	171.50	1	171.50	171.50	0	724	0.00%
2021/12/21	1.6	171.81	1	171.00	170.00	0.6	700	0.09%
2021/12/20	1	170.50	2.2	172.23	171.50	-1.2	682	-0.18%
2021/12/17	4	170.63	0	0.00	171.00	4	661	0.60%
2021/12/16	4	171.25	1	171.00	171.00	3	653	0.46%
2021/12/15	0	0.00	0.2	172.50	171.50	-0.2	658	-0.03%
2021/12/10	0	0.00	1	172.00	172.50	-1	647	-0.15%
2021/12/09	0.2	176.00	0	0.00	174.00	0.2	636	0.03%
2021/12/06	1	174.00	0.2	175.00	173.50	0.8	601	0.13%
2021/11/30	1	178.50	1.1	179.95	178.50	-0.1	590	-0.01%
2021/11/23	0	0.00	2	186.50	186.00	-2	563	-0.35%
2021/11/18	2	189.50	0	0.00	188.00	2	572	0.35%
2021/11/17	0.1	192.00	2.1	193.45	192.00	-2	573	-0.35%
2021/11/16	0	190.50	2	190.50	190.50	-2	571	-0.35%
2021/11/03	0	0.00	1	182.50	182.50	-1	668	-0.15%
2021/11/01	1	181.00	0	0.00	181.50	1	677	0.15%
2021/10/26	0	182.50	0	0.00	182.50	0	732	0.00%
2021/10/21	2	182.00	2	182.00	182.00	0	752	0.00%
2021/10/20	1	180.55	1	182.50	184.00	0	744	0.00%
2021/10/19	0	180.00	0	0.00	181.00	0	746	0.00%
2021/10/15	0.1	180.00	0	0.00	180.00	0.1	760	0.01%
2021/10/13	1	175.00	0	0.00	177.00	1	777	0.13%
2021/10/06	0	0.00	0.1	173.50	173.00	-0.1	832	-0.01%
2021/09/30	0	176.00	0	0.00	177.00	0	850	0.00%
2021/09/28	0	0.00	1	174.00	173.50	-1	859	-0.12%
2021/09/27	1	172.50	1.1	171.57	171.50	-0.1	866	-0.01%
2021/09/24	1	175.00	1	174.50	174.50	0	868	0.00%
2021/09/23	4	174.75	3.1	172.50	172.00	0.9	857	0.10%
2021/09/17	1	183.50	1.3	184.00	184.50	-0.3	824	-0.03%
2021/09/16	1	182.51	1	181.50	182.50	0	828	0.00%
2021/09/15	0	183.50	0	0.00	182.50	0	838	0.00%
2021/09/13	1.1	184.59	1	185.00	185.50	0.1	889	0.01%
2021/09/10	1	183.53	1	185.00	185.00	0	911	0.00%
2021/09/09	0.1	184.50	0	0.00	183.50	0.1	957	0.01%
2021/09/08	1.1	185.45	1	182.50	182.50	0.1	1,018	0.01%
2021/09/06	0	0.00	1.3	190.73	188.00	-1.3	1,100	-0.12%
2021/09/01	1	197.00	0	0.00	197.00	1	1,138	0.09%
2021/08/26	0	0.00	1	197.50	195.00	-1	1,194	-0.08%
2021/08/25	0	192.50	0	0.00	193.00	0	1,210	0.00%
2021/08/24	0.1	191.43	0	0.00	189.50	0.1	1,215	0.01%
2021/08/19	0.1	187.00	0	0.00	186.00	0.1	1,220	0.01%
2021/08/18	0	188.50	11	184.91	192.50	-11	1,219	-0.90%
2021/08/17	0	0.00	2	193.50	191.50	-2	1,206	-0.17%
2021/08/16	2	191.76	1	191.00	192.00	1	1,199	0.08%
2021/08/13	5	203.00	0	0.00	197.50	5	1,189	0.42%
2021/08/12	0	0.00	0.2	202.00	203.50	-0.2	1,181	-0.02%
2021/08/11	7.2	205.49	1	203.50	206.00	6.2	1,170	0.53%
2021/08/10	2	194.50	3.1	197.97	197.50	-1.1	1,137	-0.10%
2021/08/05	0.1	193.00	0	0.00	192.50	0.1	1,197	0.01%
2021/08/04	1	196.00	1	194.50	194.50	0	1,251	0.00%
2021/08/03	2	194.00	2	197.50	197.00	0	1,273	0.00%
2021/08/02	1	192.00	2	191.00	192.00	-1	1,270	-0.08%
2021/07/30	0.1	197.00	0	0.00	195.50	0.1	1,267	0.01%
2021/07/29	3	200.00	2	198.50	198.50	1	1,265	0.08%
2021/07/28	0.2	201.00	0	0.00	199.50	0.2	1,283	0.02%
2021/07/27	1	203.50	3	202.50	202.50	-2	1,321	-0.15%
2021/07/26	2	201.00	1	200.50	200.50	1	1,354	0.08%
2021/07/23	0	0.00	1	201.00	201.00	-1	1,362	-0.07%
2021/07/22	5	202.40	1	202.00	201.00	4	1,361	0.29%
2021/07/21	0	202.00	0	0.00	202.00	0	1,367	0.00%
2021/07/20	0	0.00	1	202.50	202.50	-1	1,380	-0.07%
2021/07/19	11	205.09	0	0.00	206.00	11	1,392	0.79%
2021/07/16	1.5	209.02	0	0.00	208.50	1.5	1,431	0.11%
2021/07/14	1	206.02	1	206.00	207.00	0	1,453	0.00%
2021/07/13	3	208.27	7	211.71	209.50	-4	1,448	-0.28%
2021/07/12	5	206.00	0	0.00	206.00	5	1,441	0.35%
2021/07/09	0.2	208.00	0	0.00	206.50	0.2	1,449	0.01%
2021/07/08	1	208.50	0	0.00	208.00	1	1,484	0.07%
2021/07/07	1	210.50	0	0.00	209.00	1	1,539	0.06%
2021/07/06	0	211.50	0	0.00	210.00	0	1,591	0.00%
2021/07/05	0	0.00	2	212.50	212.00	-2	1,637	-0.12%
2021/07/02	1	209.01	0	0.00	209.00	1	1,701	0.06%
2021/07/01	0.1	212.00	0	0.00	209.00	0.1	1,707	0.01%
2021/06/28	0	214.50	0	0.00	214.00	0	1,717	0.00%
2021/06/25	0	0.00	1	216.00	216.00	-1	1,722	-0.06%
2021/06/24	1	214.00	0	0.00	214.00	1	1,729	0.06%
2021/06/22	2	209.75	0	0.00	210.00	2	1,761	0.11%
2021/06/21	0	218.00	0	0.00	216.00	0	1,752	0.00%
2021/06/18	8	223.56	4	223.75	222.00	4	1,741	0.23%
2021/06/17	0	238.50	0	0.00	237.50	0	1,707	0.00%
2021/06/16	0	0.00	5	240.50	239.50	-5	1,668	-0.30%
2021/06/09	2	232.75	0	0.00	232.00	2	1,626	0.12%
2021/06/08	3	235.33	0	0.00	235.50	3	1,627	0.18%
2021/06/04	1	239.00	0	0.00	238.00	1	1,630	0.06%
2021/06/03	0	0.00	3	239.33	241.00	-3	1,637	-0.18%
2021/06/02	1	235.00	1.1	236.88	236.00	-0.1	1,627	0.00%
2021/06/01	0	0.00	0	232.00	229.50	0	1,614	0.00%
2021/05/31	1	231.00	0	0.00	231.00	1	1,620	0.06%
2021/05/28	2	231.00	0	0.00	233.00	2	1,636	0.12%
2021/05/27	0	0.00	1	232.00	231.00	-1	1,637	-0.06%
2021/05/26	1	229.00	1	230.50	231.00	0	1,641	0.00%
2021/05/25	0	228.00	0	0.00	228.00	0	1,646	0.00%
2021/05/24	0	0.00	1	224.50	226.00	-1	1,652	-0.06%
2021/05/21	2	227.00	2	227.00	227.50	0	1,664	0.00%
2021/05/20	3.8	224.87	1	225.50	225.00	2.8	1,675	0.16%
2021/05/19	28	224.82	0	0.00	224.50	28	1,686	1.66%
2021/05/18	0	0.00	0	223.50	225.50	0	1,695	0.00%
2021/05/17	1	214.52	0	0.00	214.50	1	1,701	0.06%
2021/05/14	1	225.50	3.1	224.58	223.00	-2.1	1,674	-0.13%
2021/05/13	1	212.50	2	221.50	221.50	-1	1,654	-0.06%
2021/05/12	7	220.57	1.1	216.00	217.50	5.9	1,634	0.36%
2021/05/11	0.1	226.00	26	226.10	224.00	-25.9	1,588	-1.63%
2021/05/10	4	233.50	2	232.51	232.00	2	1,573	0.13%
2021/05/06	0	0.00	4	232.00	228.50	-4	1,595	-0.25%
2021/05/05	3	229.34	0	0.00	229.00	3	1,596	0.19%
2021/05/04	2	229.75	0.3	232.00	228.00	1.7	1,601	0.11%
2021/05/03	3	237.83	0	0.00	233.50	3	1,583	0.19%
2021/04/29	1.1	243.55	1	243.50	243.50	0.1	1,600	0.01%
2021/04/27	3	249.33	12	249.00	249.00	-9	1,756	-0.51%
2021/04/26	2.3	248.15	0	0.00	248.00	2.3	1,788	0.13%
2021/04/23	2	241.51	0	0.00	242.50	2	1,828	0.11%
2021/04/22	1	245.00	1	245.50	245.00	0	1,900	0.00%
2021/04/21	0	0.00	1	252.50	250.50	-1	1,878	-0.05%
2021/04/19	1.1	259.05	0	0.00	256.50	1.1	1,878	0.06%
2021/04/16	1	263.00	0	0.00	261.00	1	1,867	0.05%
2021/04/15	0.1	261.00	0.2	261.50	262.50	-0.2	1,857	-0.01%
2021/04/14	0	0.00	12	257.04	261.50	-12	1,870	-0.64%
2021/04/13	1	263.00	17.3	261.99	260.50	-16.3	1,838	-0.89%
2021/04/12	0	0.00	8	274.00	268.50	-8	1,789	-0.45%
2021/04/09	1	269.00	1	264.00	265.00	0	1,747	0.00%
2021/04/08	11	265.36	1	266.00	266.50	10	1,697	0.59%
2021/04/07	1	253.50	1	253.50	253.50	0	1,623	0.00%
2021/04/01	0	0.00	0	248.00	248.50	0	1,603	0.00%
2021/03/31	0	0.00	0.2	247.50	247.50	-0.2	1,597	-0.01%
2021/03/30	0	246.50	1	246.00	246.50	-1	1,603	-0.06%
2021/03/29	0	0.00	1	248.00	246.00	-1	1,604	-0.06%
2021/03/26	0.1	248.00	0	0.00	247.50	0.1	1,604	0.01%
2021/03/25	1.3	247.62	3	249.17	247.50	-1.7	1,598	-0.11%
2021/03/24	2	242.75	1	244.50	244.50	1	1,567	0.06%
2021/03/22	2	241.50	0	0.00	243.50	2	1,539	0.13%
2021/03/19	0	0.00	10	240.00	243.50	-10	1,534	-0.65%
2021/03/18	2	238.50	0	0.00	240.50	2	1,521	0.13%
2021/03/16	0	0.00	2	233.50	234.00	-2	1,569	-0.13%
2021/03/15	1	235.00	0	237.00	235.50	1	1,561	0.06%
2021/03/12	16	231.53	0	0.00	233.00	16	1,550	1.03%
2021/03/11	10	227.50	0	0.00	229.50	10	1,558	0.64%
2021/03/10	4	230.25	0	0.00	230.50	4	1,548	0.26%
2021/03/09	12	230.33	0	0.00	230.00	12	1,555	0.77%
2021/03/08	7	233.79	1	233.00	233.50	6	1,543	0.39%
2021/02/26	0	238.50	0	0.00	237.00	0	1,583	0.00%
2021/02/25	1	238.50	0	0.00	239.00	1	1,603	0.06%
2021/02/23	0	0.00	4	240.50	240.50	-4	1,669	-0.24%
2021/02/19	1	242.00	0	0.00	242.50	1	1,691	0.06%
2021/02/17	0	0.00	1	244.00	246.50	-1	1,727	-0.06%
2021/02/03	0	0.00	1	240.00	239.00	-1	1,784	-0.06%
2021/02/02	1	242.50	1	243.00	242.00	0	1,793	0.00%
2021/01/29	0	0.00	1	240.00	239.00	-1	1,800	-0.06%
2021/01/28	0.2	240.00	0	0.00	239.00	0.2	1,789	0.01%
2021/01/26	1	248.50	0	0.00	248.50	1	1,751	0.06%
2021/01/25	3	251.00	2	251.00	250.50	1	1,721	0.06%
2021/01/22	3.2	255.69	6	251.67	253.50	-2.8	1,697	-0.16%
2021/01/21	6.1	247.53	4	251.13	254.00	2.1	1,640	0.13%
2021/01/20	2	240.00	2	242.25	242.00	0	1,510	0.00%
2021/01/19	6.3	239.23	1	240.50	239.50	5.3	1,471	0.36%
2021/01/18	2.2	236.36	3	235.50	238.50	-0.8	1,428	-0.06%
2021/01/15	2	237.00	2	235.75	232.00	0	1,368	0.00%
2021/01/14	1	225.00	0	0.00	224.00	1	1,307	0.08%
2021/01/13	0	0.00	5	220.00	222.00	-5	1,286	-0.39%
2021/01/12	0	0.00	3	219.50	216.50	-3	1,266	-0.24%
2021/01/11	0	0.00	5	221.00	222.00	-5	1,251	-0.40%
2021/01/08	1	221.00	0	0.00	220.50	1	1,251	0.08%
2021/01/07	0	0.00	14	219.36	221.00	-14	1,247	-1.12%
2021/01/06	4	218.50	0	0.00	216.50	4	1,226	0.33%
2021/01/05	4	218.25	5	219.00	219.00	-1	1,219	-0.08%
2020/12/31	2	216.00	0	0.00	216.00	2	1,203	0.17%
2020/12/29	0	0.00	20	215.50	215.50	-20	1,199	-1.67%
2020/12/28	14	214.54	2	215.50	214.50	12	1,193	1.01%
2020/12/25	1	210.00	0	0.00	211.50	1	1,182	0.08%
2020/12/24	1	209.50	0	0.00	209.50	1	1,179	0.08%
2020/12/23	10	211.50	0	0.00	210.50	10	1,174	0.85%
2020/12/18	0	0.00	1	214.50	214.50	-1	1,199	-0.08%
2020/12/15	1	214.50	0	0.00	214.00	1	1,204	0.08%
2020/12/11	7	218.79	9	215.06	215.00	-2	1,219	-0.16%
2020/12/10	1	225.00	0	0.00	226.50	1	1,158	0.09%
2020/12/08	3	227.00	0	0.00	229.50	3	1,151	0.26%
2020/12/01	1	224.50	1	225.50	227.00	0	1,140	0.00%
2020/11/30	1	229.00	5	231.00	228.50	-4	1,128	-0.35%
2020/11/26	0	0.00	12	228.17	228.50	-12	1,104	-1.09%
2020/11/25	0	0.00	9	225.22	223.50	-9	1,087	-0.83%
2020/11/24	4	221.00	7	222.86	224.00	-3	1,091	-0.27%
2020/11/23	9	222.44	20	220.45	222.00	-11	1,100	-1.00%
2020/11/20	1.1	214.55	0	0.00	214.00	1.1	1,129	0.10%
2020/11/19	0	0.00	10	216.00	216.00	-10	1,129	-0.89%
2020/11/18	5	218.50	16	216.00	216.50	-11	1,125	-0.98%
2020/11/17	13	213.38	0	0.00	213.50	13	1,098	1.18%
2020/11/16	10	214.00	1	212.50	215.00	9	1,117	0.81%
2020/11/13	6	209.92	4	210.88	210.00	2	1,103	0.18%
2020/11/10	5	207.00	10	206.50	205.50	-5	1,078	-0.46%
2020/11/06	1	205.50	1	205.50	203.50	0	1,075	0.00%
2020/11/04	0	0.00	1	201.00	200.50	-1	1,124	-0.09%
2020/11/02	1	199.00	0	0.00	200.00	1	1,136	0.09%
2020/10/30	5	199.90	0	0.00	198.50	5	1,152	0.43%
2020/10/29	2	197.00	0	0.00	198.50	2	1,151	0.17%
2020/10/27	1	199.00	0	0.00	198.00	1	1,154	0.09%
2020/10/26	2	201.25	0	0.00	200.00	2	1,157	0.17%
2020/10/23	0	0.00	3	202.50	201.50	-3	1,162	-0.26%
2020/10/20	0	0.00	2	203.00	202.50	-2	1,225	-0.16%
2020/10/13	0	0.00	1	199.50	199.50	-1	1,297	-0.08%
2020/10/08	2	196.75	0	0.00	197.00	2	1,358	0.15%
2020/09/28	1	192.50	1	192.00	193.00	0	1,575	0.00%
2020/09/25	1	191.50	14	194.50	191.50	-13	1,583	-0.82%
2020/09/24	1	195.00	0	0.00	193.50	1	1,580	0.06%
2020/09/23	0	0.00	2	197.50	198.00	-2	1,580	-0.13%
2020/09/18	2	202.50	0	0.00	201.00	2	1,601	0.12%
2020/09/17	2	201.25	0	0.00	200.00	2	1,618	0.12%
2020/09/15	1	202.00	0	0.00	201.50	1	1,658	0.06%
2020/09/14	1	203.50	2	202.50	204.50	-1	1,698	-0.06%
2020/09/11	1	201.00	0	0.00	200.50	1	1,707	0.06%
2020/09/10	0	0.00	0.8	200.00	199.00	-0.8	1,807	-0.04%
2020/09/09	0	0.00	2	197.75	198.50	-2	1,870	-0.11%
2020/09/08	1	200.50	0	0.00	200.00	1	1,911	0.05%
2020/09/07	1	200.50	0	0.00	200.00	1	1,946	0.05%
2020/09/04	0	0.00	1	200.00	201.50	-1	1,983	-0.05%
2020/09/03	1	205.00	0	0.00	203.00	1	1,999	0.05%
2020/08/28	1	204.50	1	206.00	204.50	0	2,052	0.00%
2020/08/27	2	209.25	0	0.00	209.00	2	2,053	0.10%
2020/08/26	4	214.13	12	212.67	210.50	-8	2,040	-0.39%
2020/08/25	2	204.00	1	204.50	204.50	1	1,964	0.05%
2020/08/24	0	0.00	2	199.50	201.00	-2	2,004	-0.10%
2020/08/21	3	198.33	1	199.50	199.50	2	2,027	0.10%
2020/08/20	4	199.50	1	200.00	197.00	3	2,028	0.15%
2020/08/19	2	207.00	1	207.00	203.50	1	2,029	0.05%
2020/08/18	2	205.00	1	204.50	203.50	1	2,111	0.05%
2020/08/17	0	0.00	1	208.50	207.50	-1	2,107	-0.05%
2020/08/14	1	208.00	10	207.90	207.50	-9	2,123	-0.42%
2020/08/13	1	214.00	0	0.00	212.00	1	2,100	0.05%
2020/08/12	0	0.00	4	209.00	212.00	-4	2,092	-0.19%
2020/08/11	12	214.08	0	0.00	209.00	12	2,099	0.57%
2020/08/06	3	212.33	2	212.00	210.00	1	2,127	0.05%
2020/08/05	0	0.00	3	211.17	212.00	-3	2,159	-0.14%
2020/08/03	0.1	206.00	0	0.00	205.50	0.1	2,151	0.00%
2020/07/31	1	204.00	0	0.00	205.50	1	2,157	0.05%
2020/07/28	2	206.50	0	0.00	202.50	2	2,146	0.09%
2020/07/27	23	209.67	4	209.88	210.00	19	2,117	0.90%
2020/07/24	2	205.00	1	205.00	204.50	1	2,083	0.05%
2020/07/23	1	207.00	0	0.00	207.50	1	2,065	0.05%
2020/07/22	11	209.68	1	212.00	209.00	10	2,053	0.49%
2020/07/21	2	208.75	1	209.00	209.50	1	2,044	0.05%
2020/07/20	1	209.50	0	0.00	209.50	1	2,011	0.05%
2020/07/16	0.3	210.50	0	0.00	210.50	0.3	2,014	0.02%
2020/07/15	4	218.88	0	0.00	214.50	4	1,991	0.20%
2020/07/14	1	218.00	0	0.00	219.50	1	1,974	0.05%
2020/07/13	11	221.64	5	220.70	219.50	6	1,937	0.31%
2020/07/10	0	0.00	3	209.50	206.00	-3	1,858	-0.16%
2020/07/09	0	0.00	2	211.00	209.00	-2	1,866	-0.11%
2020/07/08	2	205.00	2	205.50	205.50	0	1,845	0.00%
2020/07/07	1	209.00	0	0.00	206.50	1	1,840	0.05%
2020/07/06	1	208.00	0	0.00	208.00	1	1,838	0.05%
2020/07/03	1	206.50	0	0.00	206.50	1	1,838	0.05%
2020/07/02	1	206.50	3	206.50	207.00	-2	1,860	-0.11%
2020/07/01	1	201.00	1	201.50	201.50	0	1,853	0.00%
2020/06/30	3	200.83	2	201.00	201.00	1	1,850	0.05%
2020/06/29	3	199.67	4	199.38	200.50	-1	1,869	-0.05%
2020/06/24	0	0.00	2	201.00	201.00	-2	1,859	-0.11%
2020/06/23	7	201.36	2	202.50	202.50	5	1,863	0.27%
2020/06/22	6	201.08	3	202.00	201.00	3	1,899	0.16%
2020/06/19	5	207.30	3	207.83	205.50	2	1,871	0.11%
2020/06/18	3	209.00	0	0.00	210.00	3	1,847	0.16%
2020/06/17	4	210.00	3	212.33	208.00	1	1,844	0.05%
2020/06/16	3	222.83	0	0.00	224.00	3	1,760	0.17%
2020/06/15	7	220.00	2	220.25	221.00	5	1,743	0.29%
2020/06/12	4	211.50	1	214.00	217.00	3	1,715	0.17%
2020/06/11	1	223.00	1	218.00	218.00	0	1,701	0.00%
2020/06/08	0	217.00	0	0.00	217.00	0	1,761	0.00%
2020/06/05	1	212.50	2	214.00	214.00	-1	1,765	-0.06%
2020/06/03	1	214.00	1	215.00	215.00	0	1,787	0.00%
2020/06/02	4	217.00	5	215.80	215.50	-1	1,764	-0.06%
2020/06/01	11	213.64	6	212.50	215.00	5	1,741	0.29%
2020/05/29	15	211.00	8	210.88	210.00	7	1,720	0.41%
2020/05/28	3	205.83	0	0.00	205.00	3	1,696	0.18%
2020/05/27	0	0.00	1	209.00	208.00	-1	1,695	-0.06%
2020/05/26	4	210.50	5	210.90	208.50	-1	1,688	-0.06%
2020/05/25	2	204.50	17	203.50	209.00	-15	1,647	-0.91%
2020/05/22	15	197.00	2	197.00	197.00	13	1,548	0.84%
2020/05/21	2	196.25	1	196.00	195.50	1	1,528	0.07%
2020/05/20	2	192.25	2	191.50	191.50	0	1,519	0.00%
2020/05/19	1	194.50	1	193.00	192.00	0	1,534	0.00%
2020/05/18	7	195.64	6	194.42	192.50	1	1,532	0.07%
2020/05/15	12	200.54	12	199.08	195.00	0	1,520	0.00%
2020/05/14	0	0.00	1	196.00	194.00	-1	1,450	-0.07%
2020/05/13	3	195.50	20	196.38	196.50	-17	1,438	-1.18%
2020/05/12	7	193.79	6	197.42	197.50	1	1,436	0.07%
2020/05/08	8	190.25	0	0.00	190.00	8	1,414	0.57%
2020/05/07	8	189.38	7	185.50	189.50	1	1,417	0.07%
2020/05/06	0	0.00	7	186.00	185.50	-7	1,416	-0.49%
2020/05/04	2	185.50	0	0.00	187.00	2	1,431	0.14%
2020/04/23	0	0.00	9	186.28	184.50	-9	1,520	-0.59%
2020/04/22	9	182.00	0	0.00	183.50	9	1,523	0.59%
2020/04/21	0	0.00	5	183.00	183.00	-5	1,533	-0.33%
2020/04/20	0	0.00	1	187.00	187.00	-1	1,579	-0.06%
2020/04/17	3	187.33	2	190.25	187.00	1	1,596	0.06%
2020/04/16	5	184.50	0	0.00	184.50	5	1,583	0.32%
2020/04/15	0	0.00	2	183.75	185.00	-2	1,593	-0.13%
2020/04/09	0	0.00	2	175.00	174.00	-2	1,602	-0.12%
2020/04/07	0	0.00	6	173.58	174.50	-6	1,612	-0.37%
2020/04/06	2	165.50	2	166.25	168.00	0	1,591	0.00%
2020/04/01	2	164.50	2	165.25	165.00	0	1,593	0.00%
2020/03/31	7	162.36	2	164.00	165.50	5	1,602	0.31%
2020/03/30	7	161.29	2	160.50	162.50	5	1,623	0.31%
2020/03/27	2	163.00	2	163.25	161.50	0	1,752	0.00%
2020/03/26	11	163.64	4	164.50	161.00	7	1,875	0.37%
2020/03/25	1	156.00	0	0.00	159.50	1	1,923	0.05%
2020/03/24	0	0.00	15	143.00	145.00	-15	1,949	-0.77%
2020/03/20	15	140.50	0	0.00	142.00	15	1,944	0.77%
2020/03/19	0	0.00	10	134.00	131.50	-10	1,933	-0.52%
2020/03/18	2	148.75	4	146.00	145.00	-2	1,926	-0.10%
2020/03/17	1	145.00	1	147.00	147.00	0	1,996	0.00%
2020/03/16	3	156.50	2	154.75	152.00	1	2,116	0.05%
2020/03/13	2	158.00	10	157.20	158.50	-8	2,122	-0.38%
2020/03/12	0	0.00	2	169.75	168.00	-2	2,161	-0.09%
2020/03/11	2	177.50	0	0.00	177.00	2	2,128	0.09%
2020/03/10	2	175.50	0	0.00	175.50	2	2,110	0.09%
2020/03/09	1	183.50	1	180.50	179.50	0	2,083	0.00%
2020/03/02	0	0.00	1	179.00	179.50	-1	2,156	-0.05%
2020/02/27	1	185.00	0	0.00	183.50	1	2,176	0.05%
2020/02/26	0	0.00	1	185.00	184.00	-1	2,178	-0.05%
2020/02/25	1	184.00	0	0.00	185.00	1	2,181	0.05%
2020/02/18	1	185.00	0	0.00	185.00	1	2,474	0.04%
2020/02/17	2	185.75	0	0.00	186.00	2	2,487	0.08%
2020/02/14	0	0.00	1	186.50	188.00	-1	2,511	-0.04%
2020/02/13	2	189.50	0	0.00	186.50	2	2,534	0.08%
2020/02/12	2	189.50	1	190.00	189.00	1	2,538	0.04%
2020/02/10	0	0.00	5	183.70	183.00	-5	2,533	-0.20%
2020/02/04	1	186.00	0	0.00	187.50	1	2,567	0.04%
2020/02/03	5	182.70	0	0.00	184.50	5	2,555	0.20%
2020/01/31	0	0.00	3	186.83	188.00	-3	2,532	-0.12%
2020/01/30	1	187.00	6	185.08	184.50	-5	2,518	-0.20%
2020/01/20	0	0.00	0.5	198.50	198.00	-0.5	2,470	-0.02%
2020/01/17	1	203.00	1	200.00	199.00	0	2,466	0.00%
2020/01/16	0	0.00	2	198.50	200.00	-2	2,468	-0.08%
2020/01/15	0	0.00	1	199.50	201.00	-1	2,484	-0.04%
2020/01/14	1	199.50	3	200.00	200.50	-2	2,465	-0.08%
2020/01/13	0.5	194.00	0	0.00	194.50	0.5	2,402	0.02%
2020/01/07	3	188.00	0	0.00	189.00	3	2,393	0.13%
2020/01/03	4	194.25	0	0.00	193.00	4	2,409	0.17%
2019/12/31	2	196.00	0	0.00	196.00	2	2,367	0.08%
2019/12/27	1	196.50	1	197.50	196.00	0	2,361	0.00%
2019/12/25	10	195.95	1	195.00	195.50	9	2,344	0.38%
2019/12/24	18	199.17	14	197.36	197.50	4	2,337	0.17%
2019/12/23	2	194.50	15	197.73	200.00	-13	2,280	-0.57%
2019/12/20	9	188.28	0	0.00	189.00	9	2,319	0.39%
2019/12/19	0	0.00	1	187.50	187.50	-1	2,225	-0.04%
2019/12/18	9	183.00	1	183.00	182.50	8	2,187	0.37%
2019/12/17	2	182.25	0	0.00	183.00	2	2,192	0.09%
2019/12/13	3	182.83	0	0.00	182.00	3	2,224	0.13%
2019/12/12	1	185.00	7	185.21	183.50	-6	2,201	-0.27%
2019/12/11	6	181.58	0	0.00	178.50	6	2,112	0.28%
2019/12/10	0.2	181.50	3	181.33	181.50	-2.8	1,982	-0.14%
2019/12/04	1	170.50	0	0.00	171.00	1	1,856	0.05%
2019/12/02	1	174.50	1	178.50	175.00	0	1,865	0.00%
2019/11/29	4	174.00	2	175.50	175.50	2	1,833	0.11%
2019/11/28	0	173.00	0	0.00	173.50	0	1,842	0.00%
2019/11/27	1	173.00	0	0.00	173.50	1	1,884	0.05%
2019/11/26	0	0.00	3	171.00	172.50	-3	1,863	-0.16%
2019/11/21	5	166.60	0	0.00	167.50	5	1,841	0.27%
2019/11/20	3	167.50	1	170.00	169.00	2	1,833	0.11%
2019/11/19	0	0.00	1	171.50	173.00	-1	1,749	-0.06%
2019/11/18	4	174.50	20	174.73	172.00	-16	1,733	-0.92%
2019/11/15	2	166.50	2	168.50	168.50	0	1,580	0.00%
2019/11/14	0	0.00	1	166.00	165.50	-1	1,564	-0.06%
2019/11/13	0	0.00	4	167.13	167.50	-4	1,561	-0.26%
2019/11/12	0	0.00	4	164.00	166.00	-4	1,545	-0.26%
2019/11/11	1	161.00	1	164.00	160.00	0	1,528	0.00%
2019/11/08	0	0.00	12	161.75	162.50	-12	1,561	-0.77%
2019/11/07	1	163.50	0	0.00	161.00	1	1,565	0.06%
2019/11/06	0	0.00	1	164.50	164.00	-1	1,561	-0.06%
2019/11/05	0	0.00	1	163.00	163.00	-1	1,555	-0.06%
2019/11/04	2	162.25	1	162.50	162.00	1	1,578	0.06%
2019/11/01	2	161.50	0	0.00	161.00	2	1,581	0.13%
2019/10/28	2	157.50	0	0.00	156.50	2	1,726	0.12%
2019/10/24	0	0.00	1	158.00	158.00	-1	1,845	-0.05%
2019/10/23	11	156.73	0	0.00	156.00	11	1,853	0.59%
2019/10/22	3	156.17	1	156.50	155.50	2	1,837	0.11%
2019/10/21	1	155.00	1	155.50	156.00	0	1,850	0.00%
2019/10/18	1	158.00	3	156.50	155.50	-2	1,880	-0.11%
2019/10/17	2	155.25	0	0.00	154.50	2	1,895	0.11%
2019/10/16	1	157.00	1	157.00	155.00	0	1,897	0.00%
2019/10/15	1	156.00	2	156.50	156.50	-1	1,891	-0.05%
2019/10/14	10	158.70	2	157.50	157.50	8	1,894	0.42%
2019/10/09	6	161.83	1	161.50	163.00	5	1,869	0.27%
2019/10/08	0	0.00	1	162.00	161.00	-1	1,900	-0.05%
2019/10/07	1	161.00	1	160.50	160.50	0	1,925	0.00%
2019/10/04	2	162.75	1	161.00	160.50	1	1,940	0.05%
2019/10/03	4	162.13	3	162.50	162.50	1	2,014	0.05%
2019/10/02	3	163.50	1	164.00	163.50	2	2,067	0.10%
2019/10/01	2	164.75	1	164.50	164.00	1	2,105	0.05%
2019/09/27	7	166.43	4	166.63	164.50	3	2,136	0.14%
2019/09/26	12	165.25	17	166.62	168.50	-5	2,107	-0.24%
2019/09/25	21	166.00	18	166.94	163.00	3	2,096	0.14%
2019/09/24	10	161.00	0	0.00	162.00	10	1,953	0.51%
2019/09/23	1	160.50	1	162.00	160.50	0	1,959	0.00%
2019/09/20	1	159.00	2	161.00	160.00	-1	1,982	-0.05%
2019/09/19	2	160.50	1	163.50	159.00	1	1,984	0.05%
2019/09/18	0	0.00	3	159.17	160.50	-3	1,969	-0.15%
2019/09/17	0	0.00	2	157.25	157.50	-2	1,978	-0.10%
2019/09/16	2	155.50	0	0.00	155.00	2	2,109	0.09%
2019/09/12	1	156.50	3	156.67	156.50	-2	2,135	-0.09%
2019/09/11	2	155.25	1	153.50	154.00	1	2,152	0.05%
2019/09/09	0	0.00	1	155.50	155.00	-1	2,152	-0.05%
2019/09/06	2	158.00	13	156.46	155.00	-11	2,161	-0.51%
2019/09/05	4	158.00	2	158.75	157.50	2	2,170	0.09%
2019/09/03	1	158.00	1	155.00	155.00	0	2,233	0.00%
2019/09/02	1	157.50	3.4	157.09	156.50	-2.4	2,272	-0.10%
2019/08/30	2	154.50	4.3	155.58	155.00	-2.3	2,254	-0.10%
2019/08/29	2	152.50	0	0.00	153.00	2	2,230	0.09%
2019/08/28	2	154.00	1	152.00	152.00	1	2,285	0.04%
2019/08/23	0	0.00	2	150.25	152.00	-2	2,348	-0.09%
2019/08/22	0	0.00	1	149.50	148.50	-1	2,384	-0.04%
2019/08/21	2	148.75	1	149.50	148.50	1	2,400	0.04%
2019/08/20	0	0.00	1	150.50	150.50	-1	2,431	-0.04%
2019/08/19	1	151.00	1	152.00	151.00	0	2,503	0.00%
2019/08/15	3	151.67	4	151.75	150.50	-1	2,706	-0.04%
2019/08/14	2	154.00	13	153.58	153.00	-11	2,870	-0.38%
2019/08/13	2	151.75	1	154.00	152.50	1	2,961	0.03%
2019/08/12	3	157.00	4	157.50	157.50	-1	3,095	-0.03%
2019/08/08	1	157.00	3	156.50	157.00	-2	3,188	-0.06%
2019/08/07	2	155.00	11	154.05	155.00	-9	3,350	-0.27%
2019/08/06	1	153.00	1	151.50	154.50	0	3,405	0.00%
2019/08/05	0	0.00	2	154.00	154.00	-2	3,451	-0.06%
2019/08/02	2	153.50	1	154.50	154.00	1	3,505	0.03%
2019/08/01	9	156.11	7	156.36	155.00	2	3,551	0.06%
2019/07/31	4.4	157.77	3	158.33	158.50	1.4	3,599	0.04%
2019/07/30	29	166.43	13	165.65	158.50	16	3,699	0.43%
2019/07/29	6	162.92	5	163.30	163.00	1	3,726	0.03%
2019/07/26	2	156.00	5	155.60	155.00	-3	3,668	-0.08%
2019/07/25	3	154.50	1	154.00	154.50	2	3,718	0.05%
2019/07/24	1	154.00	1	153.50	152.50	0	3,838	0.00%
2019/07/23	2	154.75	1	154.50	154.00	1	3,896	0.03%
2019/07/22	15	154.67	3	154.67	155.00	12	3,955	0.30%
2019/07/19	3	154.50	3	153.67	152.50	0	4,052	0.00%
2019/07/18	1	154.00	0	0.00	153.00	1	4,150	0.02%
2019/07/17	0	0.00	1	152.00	153.00	-1	4,369	-0.02%
2019/07/16	2	151.00	1	151.50	150.50	1	4,483	0.02%
2019/07/15	2	153.25	12	151.50	151.50	-10	4,473	-0.22%
2019/07/12	7	156.00	10	155.55	153.50	-3	4,472	-0.07%
2019/07/11	7	153.29	13	152.85	154.00	-6	4,441	-0.14%
2019/07/10	3	149.33	3	149.83	149.50	0	4,418	0.00%
2019/07/09	17	149.03	3	148.50	148.50	14	4,408	0.32%
2019/07/08	2	156.50	2	156.50	157.50	0	4,331	0.00%
2019/07/05	3	158.50	2	157.50	157.00	1	4,292	0.02%
2019/07/04	8	156.44	3	156.67	157.00	5	4,262	0.12%
2019/07/03	3	155.33	36	155.03	155.00	-33	4,225	-0.78%
2019/07/02	11	159.77	10	157.95	156.50	1	4,223	0.02%
2019/07/01	3	154.67	4	155.88	156.00	-1	4,160	-0.02%
2019/06/28	1	152.50	2	153.25	152.00	-1	4,117	-0.02%
2019/06/27	3	152.67	2	153.25	151.50	1	4,110	0.02%
2019/06/26	4	151.00	2	151.00	152.50	2	4,086	0.05%
2019/06/25	2	150.50	8	150.00	150.00	-6	4,081	-0.15%
2019/06/24	7	151.00	7	150.64	151.50	0	4,093	0.00%
2019/06/21	26.3	154.65	11	154.59	152.50	15.3	4,166	0.37%
2019/06/20	5	147.20	5.3	147.31	149.00	-0.3	4,043	-0.01%
2019/06/19	6	147.75	6	146.83	146.50	0	4,035	0.00%
2019/06/18	6	146.42	7	145.93	147.00	-1	4,080	-0.02%
2019/06/17	5	146.90	21	145.69	146.00	-16	4,078	-0.39%
2019/06/14	2	150.00	2	151.00	148.50	0	4,071	0.00%
2019/06/13	4	148.50	3	149.17	149.50	1	4,068	0.02%
2019/06/12	5	149.20	8	148.69	150.00	-3	4,066	-0.07%
2019/06/11	18	151.92	10	149.15	147.00	8	4,060	0.20%
2019/06/10	28	148.38	10	148.75	150.00	18	3,997	0.45%
2019/06/06	0	0.00	1	142.50	143.50	-1	3,949	-0.03%
2019/06/05	2	144.75	1	141.50	141.50	1	3,946	0.03%
2019/06/04	12	149.58	5	144.90	143.00	7	3,929	0.18%
2019/06/03	4	144.63	4	145.38	145.00	0	3,893	0.00%
2019/05/31	4	144.75	2	142.00	145.50	2	3,880	0.05%
2019/05/30	4	140.25	0	0.00	140.50	4	3,841	0.10%
2019/05/29	7	140.29	5	141.10	140.50	2	3,844	0.05%
2019/05/28	8	138.31	9	138.50	140.00	-1	3,817	-0.03%
2019/05/27	9.7	136.81	7	137.21	136.50	2.7	3,828	0.07%
2019/05/24	8	139.94	5	140.30	138.00	3	3,858	0.08%
2019/05/23	11	140.45	7	140.93	139.00	4	3,807	0.11%
2019/05/22	9	147.89	7	147.64	145.50	2	3,718	0.05%
2019/05/21	15	145.23	13	145.35	152.00	2	3,624	0.06%
2019/05/20	8	153.44	6	155.17	149.00	2	3,453	0.06%
2019/05/17	8	155.88	40	159.01	158.50	-32	3,361	-0.95%
2019/05/16	8	165.75	2	164.75	163.50	6	3,183	0.19%
2019/05/15	1	159.00	2	162.75	164.00	-1	3,098	-0.03%
2019/05/14	7	149.79	2	149.00	150.00	5	2,934	0.17%
2019/05/13	2	149.25	5	149.80	150.00	-3	2,862	-0.10%
2019/05/10	6	148.50	0.2	146.00	146.50	5.8	2,791	0.21%
2019/05/09	8	149.00	23	148.89	148.00	-15	2,729	-0.55%
2019/05/08	15.4	148.76	15	150.53	151.50	0.4	2,668	0.01%
2019/05/07	4	148.00	3	147.33	149.00	1	2,601	0.04%
2019/05/06	3	139.00	5	142.60	143.00	-2	2,476	-0.08%
2019/05/03	9	139.67	9	141.22	140.50	0	2,352	0.00%
2019/05/02	6	138.25	6.8	139.63	141.00	-0.8	2,327	-0.03%
2019/04/30	7	133.86	4	136.38	137.50	3	2,257	0.13%
2019/04/29	6	138.92	7	136.64	137.00	-1	2,129	-0.05%
2019/04/26	0	0.00	2	137.25	142.00	-2	2,081	-0.10%
2019/04/25	20	137.63	13	137.23	139.00	7	2,012	0.35%
2019/04/24	5	132.60	3	134.67	131.50	2	1,891	0.11%
2019/04/23	9	127.39	3.2	121.53	130.50	5.8	1,794	0.32%
2019/04/22	7	116.07	9.2	115.46	119.00	-2.2	1,611	-0.14%
2019/04/19	4	109.75	2	109.50	109.50	2	1,547	0.13%
2019/04/18	3	110.50	3	110.50	110.00	0	1,550	0.00%
2019/04/17	5	111.00	3	110.50	110.50	2	1,545	0.13%
2019/04/15	1	110.50	1	110.50	111.00	0	1,549	0.00%
2019/04/11	1	111.00	0	0.00	110.00	1	1,547	0.06%
2019/04/10	2.2	110.55	0	0.00	111.00	2.2	1,542	0.14%
2019/04/08	2	109.25	4	110.13	109.00	-2	1,534	-0.13%
2019/04/03	1	108.00	8	108.00	109.50	-7	1,540	-0.45%
2019/04/02	1	107.50	0	0.00	108.00	1	1,558	0.06%
2019/03/29	3	108.50	1	108.50	108.50	2	1,662	0.12%
2019/03/28	10	109.00	19	108.05	108.00	-9	1,734	-0.52%
2019/03/27	6	107.33	0	0.00	107.50	6	1,753	0.34%
2019/03/26	27	110.11	16	108.34	108.00	11	1,739	0.63%
2019/03/25	0	0.00	2	110.50	113.50	-2	1,625	-0.12%
2019/03/22	2	110.00	2	109.75	111.00	0	1,596	0.00%
2019/03/21	2.2	110.50	1	111.50	111.50	1.2	1,572	0.08%
2019/03/08	0	0.00	1	102.50	105.50	-1	1,583	-0.06%
2019/03/07	2	106.75	0	0.00	104.50	2	1,584	0.13%
2019/03/06	0	0.00	0.2	105.50	106.50	-0.2	1,569	-0.01%
2019/03/05	0	0.00	3	104.50	103.00	-3	1,581	-0.19%
2019/02/27	11	103.45	11.8	104.04	104.50	-0.8	1,581	-0.05%
2019/02/26	0	0.00	1.3	102.38	102.50	-1.3	1,569	-0.08%
2019/02/25	2	103.75	7	103.43	106.50	-5	1,544	-0.32%
2019/02/22	0	0.00	1	99.50	100.50	-1	1,466	-0.07%
2019/02/20	19	98.51	7	98.33	98.30	12	1,415	0.85%
2019/02/19	0	0.00	10	97.00	96.80	-10	1,383	-0.72%
2019/02/18	7	96.57	2	97.10	96.30	5	1,374	0.36%
2019/02/15	5	94.90	0	0.00	95.00	5	1,359	0.37%
2019/02/13	2.3	95.06	2	95.10	95.70	0.3	1,338	0.02%
2019/02/12	0.8	93.50	1	93.80	93.60	-0.2	1,328	-0.02%
2019/01/25	1	94.30	0	0.00	94.50	1	1,306	0.08%
2019/01/22	1	93.00	0	0.00	92.20	1	1,267	0.08%
2019/01/18	1	96.50	0	0.00	94.20	1	1,239	0.08%
2019/01/17	0	0.00	1	94.60	94.60	-1	1,222	-0.08%
2019/01/16	0	0.00	1	94.70	94.60	-1	1,220	-0.08%
2019/01/15	5	96.30	0	0.00	95.20	5	1,219	0.41%
2019/01/14	0.2	96.50	0	0.00	97.00	0.2	1,199	0.02%
2019/01/11	2	97.85	5	98.00	98.50	-3	1,144	-0.26%
2019/01/07	0	0.00	13.8	92.49	93.30	-13.8	1,058	-1.30%
2019/01/04	0	0.00	9	89.67	90.20	-9	1,038	-0.87%
2019/01/03	10	91.40	2	91.50	91.80	8	1,024	0.78%
2019/01/02	10	91.34	0	0.00	91.00	10	1,015	0.98%
2018/12/28	1	89.70	10	88.10	89.70	-9	1,001	-0.90%
2018/12/27	3	87.90	0	0.00	88.30	3	992	0.30%
2018/12/25	7	88.19	5	88.90	88.50	2	956	0.21%
2018/12/24	16	92.78	10	92.09	91.00	6	924	0.65%
2018/12/22	6	98.42	0.4	93.00	93.50	5.6	879	0.64%
2018/12/21	5	90.72	4	89.55	94.40	1	794	0.13%
2018/12/20	2.2	86.50	2.2	86.00	86.30	0	714	0.00%
2018/12/13	0	0.00	1.7	81.50	81.70	-1.7	640	-0.26%
2018/12/12	0.4	82.00	0	0.00	82.50	0.4	627	0.06%
2018/12/11	0	0.00	2	81.30	82.00	-2	612	-0.33%
2018/12/10	0	0.00	2	77.40	78.80	-2	574	-0.35%
2018/11/28	0	0.00	15.2	63.90	63.90	-15.2	552	-2.74%
2018/11/23	0	0.00	20	63.80	63.90	-20	501	-3.99%
2018/11/22	0	0.00	45	63.13	63.30	-45	481	-9.34%
2018/11/21	0	0.00	13	62.31	62.50	-13	463	-2.80%
2018/11/20	23	61.93	20	62.21	62.00	3	447	0.67%
2018/11/19	10	61.70	1	61.00	61.70	9	430	2.09%
2018/11/15	0	0.00	1	60.00	60.20	-1	381	-0.26%
2018/11/14	0	0.00	1	58.70	59.00	-1	358	-0.28%
2018/11/13	0	0.00	11	58.31	58.10	-11	340	-3.23%
2018/11/12	0	0.00	10	58.00	58.00	-10	327	-3.06%
2018/10/31	0	0.00	5	55.50	55.30	-5	341	-1.46%
2018/10/26	2	54.75	0	0.00	55.90	2	356	0.56%
2018/10/12	1	57.50	0	0.00	57.50	1	354	0.28%
2018/10/04	0	0.00	4	58.50	58.40	-4	349	-1.14%
2018/09/28	1	58.90	0	0.00	58.90	1	392	0.25%
2018/09/27	0	0.00	15	59.27	59.00	-15	403	-3.72%
2018/09/11	14	60.19	11	60.70	60.50	3	711	0.42%
2018/08/30	12.2	62.81	0	0.00	62.00	12.2	868	1.40%
2018/08/28	0	0.00	1	59.40	59.70	-1	864	-0.12%
2018/08/02	0	0.00	10	59.00	58.70	-10	931	-1.07%
2018/07/19	10	58.40	0	0.00	57.90	10	950	1.05%
2018/07/16	0	0.00	1	59.00	58.10	-1	955	-0.10%
2018/07/04	0	0.00	1	56.90	57.00	-1	983	-0.10%
2018/07/03	1	57.90	0	0.00	57.30	1	992	0.10%
2018/07/02	80	59.75	0	0.00	58.90	80	991	8.07%
2018/06/29	1	66.00	81	66.66	66.40	-80	976	-8.20%
2018/06/28	4	65.90	0	0.00	65.70	4	936	0.43%
2018/06/26	1	65.60	1	65.70	65.60	0	927	0.00%
2018/06/25	2	66.65	0	0.00	66.40	2	949	0.21%
2018/06/21	0	0.00	1	68.10	68.50	-1	1,166	-0.09%
2018/06/19	1	66.80	0	0.00	66.60	1	1,117	0.09%
2018/06/14	1	68.70	50	68.06	68.00	-49	1,084	-4.52%
2018/06/13	0	0.00	4	66.75	67.00	-4	1,030	-0.39%
2018/06/12	0	0.00	1	66.00	65.70	-1	994	-0.10%
2018/06/11	0	0.00	1.2	65.25	65.40	-1.2	987	-0.12%
2018/06/07	0	0.00	1	66.60	66.10	-1	982	-0.10%
2018/06/05	1	65.10	1	65.30	65.10	0	974	0.00%
2018/05/31	0	0.00	22	64.59	64.20	-22	964	-2.28%
2018/05/30	0	0.00	1	64.70	64.70	-1	986	-0.10%
2018/05/29	0.5	66.90	0	0.00	65.40	0.5	988	0.05%
2018/05/28	17	65.04	0	0.00	65.50	17	1,000	1.70%
2018/05/24	1	63.70	1	64.80	64.80	0	1,004	0.00%
2018/05/23	1	64.00	0	0.00	63.90	1	994	0.10%
2018/05/11	4	65.60	0	0.00	65.50	4	1,008	0.40%
2018/05/10	2	65.40	0	0.00	65.50	2	1,000	0.20%
2018/05/09	1	65.40	0	0.00	65.20	1	997	0.10%
2018/05/02	1	64.90	2.8	65.28	65.30	-1.8	989	-0.18%
2018/04/26	0	0.00	1	63.60	63.10	-1	993	-0.10%
2018/04/24	0	0.00	1	64.80	64.30	-1	995	-0.10%
2018/04/16	2	64.30	0	0.00	64.50	2	980	0.20%
2018/04/12	1	64.20	0	0.00	64.30	1	977	0.10%
2018/04/11	1	64.30	0	0.00	63.80	1	979	0.10%
2018/04/09	2	67.20	3	66.83	66.50	-1	946	-0.11%
2018/03/31	1	65.20	0	0.00	65.60	1	884	0.11%
2018/03/30	0	0.00	1	65.30	65.20	-1	879	-0.11%
2018/03/28	0	0.00	1	65.70	65.70	-1	843	-0.12%
2018/03/27	133	65.70	12	65.35	64.80	121	805	15.02%	大買/鉅額交易
2018/03/26	82	63.29	70.2	64.40	64.40	11.8	678	1.74%
2018/03/23	0	0.00	2	58.60	58.60	-2	548	-0.36%
2018/03/21	0	0.00	5	58.70	58.80	-5	567	-0.88%
2018/03/20	4	58.40	0	0.00	58.90	4	577	0.69%
2018/03/13	0	0.00	2	58.20	58.30	-2	625	-0.32%
2018/03/12	7	58.04	0	0.00	58.10	7	631	1.11%
2018/03/09	1	57.40	0	0.00	57.50	1	645	0.15%
2018/03/05	2	56.20	0	0.00	56.20	2	753	0.27%
2018/02/27	0	0.00	25	59.14	58.10	-25	720	-3.47%
2018/02/06	0	0.00	3	58.00	58.10	-3	839	-0.36%
2018/01/29	0	0.00	4	59.78	59.60	-4	847	-0.47%
2018/01/23	0	0.00	2	61.40	60.70	-2	843	-0.24%
2018/01/22	13	60.90	0	0.00	61.00	13	837	1.55%
2018/01/11	0	0.00	0.3	59.90	58.90	-0.3	856	-0.04%
2018/01/10	0	0.00	4	60.08	59.90	-4	838	-0.48%
2018/01/02	12	59.40	0	0.00	59.90	12	858	1.40%