合一 (4743)-群益金鼎-古亭券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
157.0
漲跌
▲1.0
漲幅
+0.64%
成交量
1,530張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	154.50	0	0.00	157.00	0	2,123	0.00%
2024/05/07	1	157.01	1	157.00	156.00	0	2,124	0.00%
2024/05/02	0	0.00	1	160.00	160.50	-1	2,117	-0.05%
2024/04/30	1	158.50	0	0.00	158.50	1	2,127	0.05%
2024/04/29	2.1	159.83	0	0.00	159.00	2.1	2,132	0.10%
2024/04/26	1	153.99	10	154.00	153.00	-9	2,157	-0.42%
2024/04/23	2.1	154.14	1	155.00	155.00	1.1	2,234	0.05%
2024/04/22	0.5	150.00	2	148.00	149.00	-1.5	2,232	-0.07%
2024/04/19	8.7	147.80	1.1	145.57	145.50	7.6	2,196	0.35%
2024/04/18	5	154.90	8	160.06	157.00	-3	2,122	-0.14%
2024/04/17	2.6	159.08	3	160.00	158.00	-0.4	2,098	-0.02%
2024/04/16	11.1	159.57	0	0.00	159.00	11.1	2,084	0.53%
2024/04/15	5.1	165.95	1	166.50	166.00	4.1	2,027	0.20%
2024/04/12	2	172.00	1	173.00	172.00	1	1,995	0.05%
2024/04/11	4	175.75	0	0.00	175.50	4	1,988	0.20%
2024/04/10	7.1	174.99	0	0.00	175.00	7.1	2,051	0.35%
2024/04/09	4	174.50	1	175.00	173.50	3	2,053	0.15%
2024/04/08	1	175.49	4	172.50	174.00	-3	2,046	-0.15%
2024/04/03	2	171.00	6.8	170.76	172.00	-4.8	2,026	-0.24%
2024/04/02	0	0.00	2	174.00	172.50	-2	2,041	-0.10%
2024/04/01	2.1	172.80	1	180.00	172.50	1.1	2,083	0.05%
2024/03/28	2	175.50	1	174.00	174.00	1	2,049	0.05%
2024/03/27	0.1	174.50	0	0.00	174.00	0.1	2,041	0.00%
2024/03/26	0	170.50	0	0.00	171.00	0	2,022	0.00%
2024/03/22	0.1	176.00	13	174.12	172.50	-12.9	2,007	-0.64%
2024/03/21	0	0.00	1	168.50	172.50	-1	2,006	-0.05%
2024/03/19	1.1	165.00	0	0.00	165.00	1.1	2,029	0.05%
2024/03/18	3	165.50	0	0.00	165.00	3	2,039	0.15%
2024/03/15	0	168.00	0	0.00	168.00	0	2,045	0.00%
2024/03/13	4.3	167.90	0	171.50	167.00	4.3	2,040	0.21%
2024/03/12	2	171.26	1	171.50	171.00	1	2,034	0.05%
2024/03/11	1	170.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	13.2	176.81	5	172.90	171.00	8.2	2,127	0.39%
2024/03/07	3	171.15	25	181.58	184.00	-22	2,013	-1.09%
2024/03/06	0.2	169.00	0	0.00	167.50	0.2	1,906	0.01%
2024/03/05	0.1	169.98	0	0.00	168.50	0.1	1,922	0.00%
2024/03/04	2.1	170.79	0	0.00	171.00	2.1	1,918	0.11%
2024/03/01	3	175.00	3	177.50	174.00	0	1,908	0.00%
2024/02/27	1	178.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	3	179.17	5	179.10	181.00	-2	1,996	-0.10%
2024/02/21	0	0.00	5	180.00	177.00	-5	2,111	-0.24%
2024/02/16	1	176.99	3	175.83	177.00	-2	2,342	-0.09%
2024/02/15	2.1	172.24	1.2	172.75	173.00	0.9	2,486	0.04%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/02	1	175.50	1	176.00	174.00	0	3,394	0.00%
2024/01/30	0	174.00	5	173.50	172.50	-5	4,184	-0.12%
2024/01/29	1	174.50	0	0.00	175.50	1	4,197	0.02%
2024/01/25	0	174.00	2	174.00	174.00	-2	4,249	-0.05%
2024/01/24	1	177.01	0	0.00	176.50	1	4,272	0.02%
2024/01/23	2	178.50	0	0.00	179.50	2	4,318	0.05%
2024/01/22	8	179.69	2.2	181.20	179.50	5.9	4,396	0.13%
2024/01/19	1.1	175.50	0	0.00	175.50	1.1	4,512	0.02%
2024/01/18	0	171.50	0	0.00	172.50	0	4,585	0.00%
2024/01/17	3.1	173.32	1	172.00	172.50	2.1	4,637	0.05%
2024/01/16	3.4	177.88	0	0.00	177.50	3.4	4,672	0.07%
2024/01/15	1	179.50	1	181.00	182.50	0	4,718	0.00%
2024/01/12	3	181.17	0	0.00	180.00	3	4,792	0.06%
2024/01/11	0	182.00	0	0.00	184.00	0	4,915	0.00%
2024/01/10	1	181.50	0	0.00	183.50	1	4,917	0.02%
2024/01/09	0	0.00	0.3	183.33	182.00	-0.3	4,919	-0.01%
2024/01/08	2.3	183.57	0	0.00	183.50	2.3	4,950	0.05%
2024/01/05	0.1	184.47	1	184.00	184.50	-0.9	4,950	-0.02%
2024/01/04	8.5	186.58	4	189.38	183.00	4.5	4,935	0.09%
2024/01/03	2	195.00	1	192.50	192.00	1	4,867	0.02%
2024/01/02	3	194.00	0	0.00	193.50	3	4,860	0.06%
2023/12/28	0	0.00	5	192.80	192.50	-5	4,892	-0.10%
2023/12/27	7.2	199.26	0	0.00	196.50	7.2	4,874	0.15%
2023/12/26	2	197.00	0	0.00	197.00	2	4,828	0.04%
2023/12/25	1	193.50	1	193.00	192.50	0	4,823	0.00%
2023/12/21	2	191.00	2	192.00	192.50	0	4,830	0.00%
2023/12/19	2	191.25	0	0.00	191.50	2	4,825	0.04%
2023/12/18	0	194.50	3	194.00	193.50	-3	4,828	-0.06%
2023/12/15	2.2	196.68	0	0.00	196.50	2.2	4,818	0.05%
2023/12/14	0.1	194.00	2	192.50	193.00	-1.9	4,797	-0.04%
2023/12/13	1	191.00	1	191.00	191.00	0	4,784	0.00%
2023/12/12	2.2	193.91	0	0.00	194.50	2.2	4,793	0.05%
2023/12/11	0	0.00	1	191.50	191.00	-1	4,781	-0.02%
2023/12/08	2.1	193.79	0.4	193.50	193.50	1.7	4,776	0.04%
2023/12/06	2	195.50	0.1	195.05	195.50	1.9	4,769	0.04%
2023/12/05	4	200.00	2	201.00	198.00	2	4,730	0.04%
2023/12/04	1	204.50	1	206.50	205.00	0	4,664	0.00%
2023/12/01	0	0.00	0.1	208.00	205.00	-0.1	4,661	0.00%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	1	208.50	1	209.00	204.00	0	4,723	0.00%
2023/11/24	0.1	204.31	0	0.00	205.00	0.1	4,718	0.00%
2023/11/22	4	207.13	1	206.50	204.50	3	4,667	0.06%
2023/11/21	2.1	205.45	1.4	205.50	205.50	0.6	4,608	0.01%
2023/11/20	1	206.00	8	208.31	206.00	-7	4,561	-0.15%
2023/11/17	9.2	207.98	11	211.50	206.50	-1.8	4,525	-0.04%
2023/11/16	13.1	215.37	10	215.95	211.50	3.1	4,449	0.07%
2023/11/15	4	213.88	11	214.82	214.00	-7	4,358	-0.16%
2023/11/14	11	214.45	6	212.17	211.50	5	4,298	0.12%
2023/11/13	13.1	219.38	14	220.96	218.00	-0.9	4,157	-0.02%
2023/11/10	21	227.60	18.3	231.12	220.50	2.8	3,987	0.07%
2023/11/09	19.1	230.92	18.2	228.14	230.50	0.9	3,300	0.03%
2023/11/08	52.1	220.61	80.8	222.45	226.50	-28.7	3,149	-0.91%
2023/11/07	12	216.63	2	217.50	217.50	10	2,710	0.37%
2023/11/03	2	194.00	3	194.00	193.00	-1	2,610	-0.04%
2023/11/02	4	194.00	2	192.00	192.00	2	2,602	0.08%
2023/11/01	7	197.43	7	198.00	195.50	0	2,578	0.00%
2023/10/31	2	199.74	12	197.71	196.00	-10	2,560	-0.39%
2023/10/30	5	199.90	3.3	198.06	198.00	1.8	2,538	0.07%
2023/10/27	12.2	201.84	6	202.17	203.50	6.2	2,469	0.25%
2023/10/26	7.2	197.51	6.1	195.70	197.00	1.1	2,330	0.05%
2023/10/25	2	195.00	15	194.60	194.50	-13	2,262	-0.57%
2023/10/24	4	190.50	4	189.88	189.50	0	2,193	0.00%
2023/10/23	2	188.50	2	191.00	189.00	0	2,128	0.00%
2023/10/20	1.2	190.71	0	0.00	183.50	1.2	2,068	0.06%
2023/10/19	2	189.50	1.2	192.33	190.50	0.8	1,999	0.04%
2023/10/18	0	177.25	0	0.00	175.00	0	1,914	0.00%
2023/10/17	0.1	181.43	1	181.50	180.00	-0.9	1,942	-0.05%
2023/10/16	1	174.50	1	182.00	181.50	0	1,970	0.00%
2023/10/13	0	175.00	0	0.00	173.50	0	1,970	0.00%
2023/10/11	1	175.99	1	176.50	176.50	0	2,082	0.00%
2023/10/04	1	168.52	1	168.50	168.50	0	2,161	0.00%
2023/09/28	0	173.50	0	0.00	174.50	0	2,192	0.00%
2023/09/27	0	0.00	1	177.00	177.00	-1	2,192	-0.05%
2023/09/25	0	0.00	3	179.17	178.50	-3	2,234	-0.13%
2023/09/22	0	0.00	3	176.50	176.50	-3	2,249	-0.13%
2023/09/21	4	177.00	4	177.00	176.50	0	2,291	0.00%
2023/09/20	0	180.50	9	180.44	179.50	-9	2,317	-0.39%
2023/09/19	15	184.37	0.9	180.50	181.00	14.1	2,392	0.59%
2023/09/18	7	186.21	1	185.00	185.00	6	2,399	0.25%
2023/09/15	3	184.00	3	186.00	186.00	0	2,417	0.00%
2023/09/14	0	0.00	1	182.00	183.00	-1	2,393	-0.04%
2023/09/13	0	179.00	0.1	180.50	180.00	-0.1	2,413	-0.01%
2023/09/11	0	178.75	0	0.00	179.00	0	2,517	0.00%
2023/09/08	0	176.25	1	177.50	179.00	-1	2,525	-0.04%
2023/09/07	0	178.50	0	0.00	177.50	0	2,525	0.00%
2023/09/06	5	178.92	5	180.90	179.00	0	2,527	0.00%
2023/09/05	3	181.28	0	0.00	181.50	3	2,517	0.12%
2023/09/04	0	192.75	0.2	193.00	195.00	-0.2	2,459	-0.01%
2023/09/01	4	197.50	7	196.43	195.00	-3	2,466	-0.12%
2023/08/31	8.2	201.49	9	198.33	198.50	-0.8	2,460	-0.03%
2023/08/30	2	192.50	6	196.42	198.00	-4	2,432	-0.16%
2023/08/29	7.5	186.60	11	186.09	188.00	-3.5	2,446	-0.14%
2023/08/24	0	0.00	0.1	181.50	181.00	-0.1	2,472	-0.01%
2023/08/23	0	0.00	2.1	182.01	182.00	-2.1	2,485	-0.08%
2023/08/22	2	184.50	0.3	184.50	183.50	1.7	2,514	0.07%
2023/08/21	3	188.67	3.3	188.11	188.50	-0.3	2,508	-0.01%
2023/08/18	0	0.00	0.1	187.00	184.00	-0.1	2,517	0.00%
2023/08/16	0	0.00	2	186.50	186.50	-2	2,565	-0.08%
2023/08/15	0	0.00	0.2	178.67	181.00	-0.2	2,577	-0.01%
2023/08/14	1.4	179.74	0.1	175.00	175.50	1.3	2,569	0.05%
2023/08/10	0	0.00	1	184.00	183.50	-1	2,549	-0.04%
2023/08/04	0.6	188.50	1	191.00	192.00	-0.4	2,751	-0.01%
2023/08/02	2	192.50	1	194.50	189.00	1	2,769	0.04%
2023/08/01	1	196.99	1	194.50	194.50	0	2,774	0.00%
2023/07/31	0.5	198.95	1	194.00	194.00	-0.5	2,788	-0.02%
2023/07/28	6	197.25	5	196.50	198.50	1	2,811	0.04%
2023/07/27	0.1	200.50	0	0.00	200.00	0.1	2,815	0.00%
2023/07/26	1.2	203.83	1	200.50	200.50	0.2	2,866	0.01%
2023/07/25	0	0.00	1	208.00	206.50	-1	2,920	-0.03%
2023/07/21	1	211.00	0	0.00	205.00	1	3,004	0.03%
2023/07/20	5	208.50	0.2	208.33	211.00	4.9	3,059	0.16%
2023/07/18	0	204.50	1	206.00	202.50	-1	3,198	-0.03%
2023/07/17	4	209.25	8	208.88	210.00	-4	3,305	-0.12%
2023/07/14	5.1	196.22	3	196.33	198.00	2.1	3,325	0.06%
2023/07/13	0.2	194.00	0	0.00	192.50	0.2	3,351	0.01%
2023/07/12	0	0.00	1	201.50	202.00	-1	3,306	-0.03%
2023/07/11	1	206.00	0	0.00	205.50	1	3,376	0.03%
2023/07/06	0	207.00	0	0.00	206.00	0	3,553	0.00%
2023/07/05	1	210.00	1	211.50	209.00	0	3,565	0.00%
2023/07/04	2	210.00	0	0.00	210.00	2	3,591	0.06%
2023/07/03	6	211.92	0	0.00	212.00	6	3,680	0.16%
2023/06/30	11	217.50	1	220.50	216.00	10	3,717	0.27%
2023/06/29	4	225.38	7	220.86	220.00	-3	3,780	-0.08%
2023/06/28	7	218.00	8	221.75	219.50	-1	3,832	-0.03%
2023/06/27	13	218.62	15	220.00	220.00	-2	3,894	-0.05%
2023/06/26	1	206.00	0	0.00	209.50	1	3,882	0.03%
2023/06/21	6	210.83	4	211.00	210.00	2	3,958	0.05%
2023/06/19	7.1	216.86	10	219.50	216.00	-2.9	4,100	-0.07%
2023/06/16	5.1	213.04	2	215.50	216.00	3.1	4,113	0.07%
2023/06/15	3.1	231.91	1	230.50	230.50	2.1	4,089	0.05%
2023/06/14	3	242.00	2	239.00	236.50	1	4,092	0.02%
2023/06/13	0	0.00	1	242.00	240.00	-1	4,160	-0.02%
2023/06/12	0	0.00	1	240.00	241.00	-1	4,192	-0.02%
2023/06/09	0	0.00	1	239.00	239.00	-1	4,250	-0.02%
2023/06/08	0.3	236.41	0	0.00	233.50	0.3	4,314	0.01%
2023/06/07	1	241.50	4	240.75	240.00	-3	4,362	-0.07%
2023/06/06	3	236.83	1	239.50	239.50	2	4,371	0.05%
2023/06/05	4.2	241.77	2	237.75	236.00	2.2	4,402	0.05%
2023/06/02	5.3	236.86	9.2	240.15	239.50	-3.9	4,415	-0.09%
2023/06/01	1	231.00	1	228.00	228.00	0	4,446	0.00%
2023/05/31	1	227.50	2.1	229.15	230.50	-1.1	4,504	-0.02%
2023/05/30	1	227.00	1	223.00	223.00	0	4,564	0.00%
2023/05/29	1	221.00	1	224.50	224.50	0	4,590	0.00%
2023/05/25	5.1	226.40	1	225.00	225.00	4.1	4,705	0.09%
2023/05/24	3	227.00	5	227.50	228.50	-2	4,820	-0.04%
2023/05/23	2	232.99	2	231.75	232.00	0	4,877	0.00%
2023/05/22	8	229.88	4	229.00	228.50	4	5,161	0.08%
2023/05/19	3.1	228.07	2	227.00	223.50	1.1	5,168	0.02%
2023/05/18	3	228.33	3	227.50	227.00	0	5,181	0.00%
2023/05/17	9	228.89	4	229.25	229.00	5	5,214	0.10%
2023/05/16	2	224.27	1	226.00	226.00	1	5,274	0.02%
2023/05/15	0	221.50	0	0.00	221.00	0	5,360	0.00%
2023/05/12	3.4	225.37	1	224.00	224.00	2.4	5,465	0.04%
2023/05/11	4.2	240.90	4	237.00	237.00	0.2	5,589	0.00%
2023/05/08	0	240.00	0.3	240.50	239.50	-0.3	6,142	0.00%
2023/05/05	3	247.33	2	245.00	245.00	1	6,236	0.02%
2023/05/04	3	247.17	2	248.25	247.00	1	6,290	0.02%
2023/05/03	2	246.75	0	0.00	245.50	2	6,438	0.03%
2023/05/02	1	248.51	2	248.75	248.50	-1	6,613	-0.01%
2023/04/28	3	245.33	1	245.00	241.00	2	6,638	0.03%
2023/04/27	1.1	239.52	0	0.00	238.00	1.1	6,675	0.02%
2023/04/26	4	240.25	2	239.50	239.50	2	6,749	0.03%
2023/04/25	4	249.00	2	242.00	242.00	2	6,763	0.03%
2023/04/24	5.1	253.27	2	251.00	251.00	3.1	6,839	0.05%
2023/04/21	13.1	256.22	10	262.15	253.00	3.1	6,882	0.05%
2023/04/20	10	274.10	1	284.00	270.50	9	6,820	0.13%
2023/04/19	3	281.67	6	282.83	281.00	-3	6,745	-0.04%
2023/04/18	1	279.50	3	279.00	278.50	-2	6,702	-0.03%
2023/04/14	7	279.79	2	279.50	274.50	5	6,774	0.07%
2023/04/13	10	281.30	7.1	282.25	279.00	2.9	6,768	0.04%
2023/04/12	0	0.00	3	269.67	270.00	-3	6,699	-0.04%
2023/04/11	3	267.67	5	267.50	267.00	-2	6,935	-0.03%
2023/04/10	5	270.20	4	274.00	267.50	1	7,068	0.01%
2023/04/07	7.1	272.48	3	272.50	272.50	4.1	7,142	0.06%
2023/04/06	3	269.00	5	274.00	271.50	-2	7,293	-0.03%
2023/03/31	4	267.00	0.2	272.50	267.00	3.8	7,420	0.05%
2023/03/30	5	269.00	0	0.00	270.50	5	7,521	0.07%
2023/03/29	1	266.00	5.5	265.94	270.50	-4.5	7,523	-0.06%
2023/03/28	7	263.21	0	0.00	261.50	7	7,530	0.09%
2023/03/27	0	0.00	1	271.00	269.00	-1	7,510	-0.01%
2023/03/24	1	269.00	5	266.30	269.00	-4	7,561	-0.05%
2023/03/23	4.2	264.93	1.4	262.00	261.50	2.8	7,602	0.04%
2023/03/22	0	0.00	0.6	259.31	260.50	-0.6	7,652	-0.01%
2023/03/21	1	255.50	1	254.50	254.50	0	7,735	0.00%
2023/03/20	2	253.25	1	254.00	254.50	1	7,799	0.01%
2023/03/17	0	0.00	1	251.50	254.00	-1	7,964	-0.01%
2023/03/16	2	254.50	0	0.00	250.50	2	8,051	0.02%
2023/03/15	2	259.75	0	0.00	260.00	2	8,245	0.02%
2023/03/14	4	258.75	1	260.00	253.50	3	8,611	0.03%
2023/03/13	0.2	249.75	0.5	250.50	256.50	-0.3	8,663	0.00%
2023/03/10	3.7	260.91	2	258.50	258.50	1.7	8,801	0.02%
2023/03/09	0	265.00	1.3	264.85	264.00	-1.3	8,933	-0.01%
2023/03/08	0.1	264.50	0	0.00	264.00	0.1	9,027	0.00%
2023/03/06	0.1	261.52	1	266.50	269.50	-0.9	9,523	-0.01%
2023/03/03	3	268.17	5	270.50	267.00	-2	9,807	-0.02%
2023/03/02	2	270.25	5	270.20	270.50	-3	10,128	-0.03%
2023/03/01	1.2	262.08	1	261.50	261.00	0.2	10,406	0.00%
2023/02/24	2.1	259.67	2	262.25	262.00	0.1	10,537	0.00%
2023/02/23	1	266.00	1	267.00	266.50	0	10,644	0.00%
2023/02/22	2.1	269.90	2	268.50	266.00	0.1	10,847	0.00%
2023/02/21	6.2	276.91	2	277.25	276.00	4.2	10,908	0.04%
2023/02/20	11.4	290.12	2	288.50	280.00	9.4	10,971	0.09%
2023/02/17	2	276.75	1	275.50	275.50	1	10,752	0.01%
2023/02/16	1.1	278.00	1	276.00	276.00	0.1	10,823	0.00%
2023/02/15	4	274.50	2	271.00	271.50	2	11,086	0.02%
2023/02/14	6.3	277.67	2	277.25	271.00	4.3	11,150	0.04%
2023/02/13	7.2	283.53	1	278.00	278.00	6.2	11,115	0.06%
2023/02/10	3	288.83	6	287.58	290.00	-3	11,131	-0.03%
2023/02/09	14	287.29	35	287.40	284.00	-21	11,049	-0.19%
2023/02/08	12	289.13	8	287.88	288.00	4	10,875	0.04%
2023/02/07	0	0.00	1	271.00	273.00	-1	10,684	-0.01%
2023/02/06	6	266.58	7	268.43	265.00	-1	10,695	-0.01%
2023/02/03	7	265.94	1	263.00	263.00	6	10,683	0.06%
2023/02/02	7.2	263.70	4.1	266.33	264.50	3.1	10,651	0.03%
2023/02/01	7	265.64	4	266.00	260.50	3	10,761	0.03%
2023/01/31	1.1	258.45	3	264.02	269.00	-1.9	10,777	-0.02%
2023/01/30	0	0.00	3	247.67	250.50	-3	10,740	-0.03%
2023/01/17	8	242.56	3.3	244.53	244.50	4.8	10,783	0.04%
2023/01/16	1.3	238.03	8.2	238.67	241.00	-7	10,750	-0.06%
2023/01/13	1	229.00	0	0.00	232.00	1	10,720	0.01%
2023/01/12	4	228.00	3	227.50	226.50	1	10,813	0.01%
2023/01/11	2	240.00	1	242.00	237.00	1	10,723	0.01%
2023/01/10	1	237.00	1	238.00	238.00	0	10,760	0.00%
2023/01/09	2	245.25	2	245.75	245.00	0	10,832	0.00%
2023/01/06	2	240.75	0	0.00	241.50	2	10,935	0.02%
2023/01/05	1	244.40	2	246.50	240.00	-1	11,118	-0.01%
2023/01/04	2	241.01	0	0.00	240.00	2	11,199	0.02%
2023/01/03	3	245.67	3	244.17	244.50	0	11,324	0.00%
2022/12/30	6	247.41	8	248.50	245.50	-2	11,476	-0.02%
2022/12/29	11	244.14	6	243.75	243.00	5	11,646	0.04%
2022/12/28	4	264.00	3	259.67	257.00	1	11,562	0.01%
2022/12/27	2.1	258.90	2	260.50	264.50	0.1	11,544	0.00%
2022/12/26	8.1	263.38	4	262.00	258.00	4.1	11,625	0.03%
2022/12/23	11	260.77	2	258.00	259.50	9	11,716	0.08%
2022/12/22	1	241.00	2.4	255.68	262.50	-1.4	11,692	-0.01%
2022/12/21	2.1	240.06	1	242.50	239.00	1.1	11,701	0.01%
2022/12/20	0.2	238.58	0	0.00	236.50	0.2	11,919	0.00%
2022/12/19	1.3	246.38	2	245.25	241.50	-0.7	12,043	-0.01%
2022/12/16	2	244.52	1	251.00	243.00	1	12,263	0.01%
2022/12/15	1.1	247.84	0	0.00	247.00	1.1	12,360	0.01%
2022/12/14	0.1	258.07	2	257.50	259.00	-1.9	12,351	-0.02%
2022/12/13	12.2	261.17	11	259.14	253.50	1.2	12,268	0.01%
2022/12/12	0.1	258.00	1	254.50	257.00	-0.9	12,371	-0.01%
2022/12/09	2	260.00	0	0.00	260.00	2	12,416	0.02%
2022/12/08	4	268.50	2	267.75	267.00	2	12,636	0.02%
2022/12/07	1.1	276.36	2	279.00	275.00	-0.9	12,518	-0.01%
2022/12/06	8	299.25	2	296.50	279.00	6	12,241	0.05%
2022/12/05	0.1	297.00	1.2	293.96	297.00	-1.1	11,852	-0.01%
2022/12/02	5.2	297.23	9.2	298.94	294.50	-4	11,746	-0.03%
2022/12/01	5.3	290.19	3.5	291.66	291.50	1.9	11,544	0.02%
2022/11/30	1.1	287.86	21	285.71	286.00	-19.9	11,421	-0.17%
2022/11/29	8.1	291.51	8	291.18	287.00	0.1	11,327	0.00%
2022/11/28	6.2	294.92	15	296.83	295.00	-8.9	11,112	-0.08%
2022/11/25	20	295.33	10	293.95	281.00	10	10,804	0.09%
2022/11/24	26	290.02	22	288.09	290.00	4	10,449	0.04%
2022/11/23	16	273.63	11.1	285.22	289.50	4.9	10,134	0.05%
2022/11/22	9.1	268.84	4	266.63	263.50	5.1	9,856	0.05%
2022/11/21	7	275.79	8	275.31	272.00	-1	9,850	-0.01%
2022/11/18	12	262.17	19	266.03	275.00	-7	10,149	-0.07%
2022/11/17	6	259.75	8	261.56	259.00	-2	10,200	-0.02%
2022/11/16	3	255.50	3	255.83	256.50	0	10,018	0.00%
2022/11/15	2	250.00	2	252.00	249.50	0	9,875	0.00%
2022/11/14	11	251.41	3	253.00	250.00	8	9,882	0.08%
2022/11/11	6.2	254.31	8	256.75	252.50	-1.8	9,777	-0.02%
2022/11/10	1	243.00	47	246.13	243.00	-46	9,480	-0.49%
2022/11/08	8	247.75	8	246.68	243.00	0	9,350	0.00%
2022/11/07	3.1	246.57	1	249.50	246.00	2.1	9,252	0.02%
2022/11/03	0.1	246.00	5	243.00	246.00	-4.9	9,077	-0.05%
2022/11/02	1.1	242.58	1	243.50	242.00	0.1	8,948	0.00%
2022/11/01	2	236.00	1	240.00	239.50	1	8,813	0.01%
2022/10/31	1	230.00	0	0.00	228.00	1	8,684	0.01%
2022/10/28	1	230.00	0	0.00	223.50	1	8,605	0.01%
2022/10/27	1	232.00	4	230.38	232.00	-3	8,456	-0.04%
2022/10/26	4	211.25	5	210.10	211.00	-1	8,310	-0.01%
2022/10/25	2	215.50	2	216.25	210.50	0	8,172	0.00%
2022/10/24	1.3	218.20	0	0.00	216.00	1.3	8,071	0.02%
2022/10/21	1.2	220.33	0	0.00	215.00	1.2	8,033	0.01%
2022/10/20	4	219.63	12	223.79	227.50	-8	7,981	-0.10%
2022/10/19	4	235.13	2	235.50	231.50	2	7,930	0.03%
2022/10/18	3	238.17	4	240.25	235.00	-1	8,021	-0.01%
2022/10/17	8	232.00	4	235.13	239.00	4	7,948	0.05%
2022/10/14	4.3	242.94	4	245.75	243.50	0.3	7,828	0.00%
2022/10/13	6	242.50	8	238.88	234.50	-2	7,680	-0.03%
2022/10/12	8.1	249.08	4	251.25	252.00	4.1	7,490	0.05%
2022/10/11	11.1	254.46	11	254.05	244.50	0.1	7,338	0.00%
2022/10/07	8.4	261.61	9	263.06	257.00	-0.7	7,142	-0.01%
2022/10/06	12.1	252.86	14	254.86	259.50	-1.9	6,921	-0.03%
2022/10/05	9	244.67	9	245.50	245.50	0	6,664	0.00%
2022/10/04	2	239.00	10	240.70	240.00	-8	6,523	-0.12%
2022/10/03	8.2	238.91	0	0.00	233.50	8.2	6,429	0.13%
2022/09/30	16.1	246.95	11	245.23	252.50	5	6,262	0.08%
2022/09/29	11	240.50	17	242.32	248.50	-6	6,058	-0.10%
2022/09/28	9.1	231.96	31	233.03	226.00	-21.9	6,101	-0.36%
2022/09/27	3.1	233.41	4	239.63	242.50	-0.9	5,982	-0.01%
2022/09/26	7	259.28	4	255.13	245.50	3	5,789	0.05%
2022/09/23	7.6	263.51	12.1	265.26	267.00	-4.5	5,652	-0.08%
2022/09/22	9	254.72	3	260.33	259.50	6	5,536	0.11%
2022/09/21	11	254.77	10.1	254.70	256.00	0.9	5,413	0.02%
2022/09/20	1	261.00	3	258.83	260.00	-2	5,457	-0.04%
2022/09/19	16	262.03	2	260.75	260.50	14	5,550	0.25%
2022/09/16	4	275.25	0	0.00	271.50	4	5,538	0.07%
2022/09/15	13	282.93	10	295.70	272.50	3	5,476	0.06%
2022/09/13	0	0.00	6	284.00	285.00	-6	5,377	-0.11%
2022/09/12	0	0.00	7	290.14	291.50	-7	5,613	-0.12%
2022/09/06	2	264.50	0	0.00	268.50	2	6,023	0.03%
2022/09/05	1	280.50	0	0.00	277.50	1	5,984	0.02%
2022/09/02	2	290.50	0	0.00	290.00	2	6,020	0.03%
2022/09/01	0	0.00	7	298.14	298.00	-7	6,041	-0.12%
2022/08/31	0	0.00	2	298.25	296.00	-2	6,113	-0.03%
2022/08/30	2.1	280.95	2.3	283.04	283.50	-0.2	6,091	0.00%
2022/08/29	9.3	285.80	37	281.99	284.00	-27.7	6,049	-0.46%
2022/08/26	1.1	278.29	36.1	278.99	284.00	-35	6,011	-0.58%
2022/08/25	25	252.40	45	254.36	260.00	-20	5,879	-0.34%
2022/08/24	6	240.25	28.1	238.26	242.50	-22.1	5,411	-0.41%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	5	178.10	2	181.75	182.50	3	5,540	0.05%
2022/08/18	6	172.00	1	173.00	172.50	5	5,483	0.09%
2022/08/17	1	170.00	0	0.00	170.00	1	5,480	0.02%
2022/08/16	2	174.00	0	0.00	172.00	2	5,474	0.04%
2022/08/12	0	0.00	31	172.00	171.00	-31	5,465	-0.57%
2022/08/11	0	0.00	21	169.90	169.50	-21	5,443	-0.39%
2022/08/10	0	0.00	108	170.25	169.00	-108	5,476	-1.97%	大賣/鉅額交易
2022/08/09	0	0.00	1	171.00	170.50	-1	5,486	-0.02%
2022/08/08	0.2	170.00	0.2	172.00	171.00	-0.1	5,499	0.00%
2022/08/05	0.1	172.50	6.1	173.04	175.50	-6	5,508	-0.11%
2022/08/04	1.1	166.77	0	0.00	170.50	1.1	5,515	0.02%
2022/08/03	2	170.75	10	169.65	171.00	-8	5,501	-0.15%
2022/08/02	7	179.43	0	0.00	174.50	7	5,476	0.13%
2022/08/01	7	183.50	4	184.00	183.50	3	5,417	0.06%
2022/07/29	0	0.00	1	188.50	188.50	-1	5,399	-0.02%
2022/07/28	1.1	188.91	12	188.75	189.00	-10.9	5,378	-0.20%
2022/07/27	7	183.93	0	0.00	186.00	7	5,356	0.13%
2022/07/26	11	190.86	10.1	188.48	186.00	0.9	5,374	0.02%
2022/07/25	21	195.14	29	194.83	191.50	-8	5,264	-0.15%
2022/07/22	10	186.00	16	185.90	186.00	-6	5,086	-0.12%
2022/07/21	1	180.00	3	182.50	183.00	-2	5,044	-0.04%
2022/07/20	2	174.50	0	0.00	175.00	2	5,017	0.04%
2022/07/18	6	170.58	7	170.14	170.50	-1	5,130	-0.02%
2022/07/15	6	167.00	0	0.00	167.00	6	5,191	0.12%
2022/07/13	1	172.00	7	169.79	168.00	-6	5,179	-0.12%
2022/07/12	8	166.25	18.2	168.87	165.50	-10.2	5,165	-0.20%
2022/07/11	6	166.08	7	168.07	170.00	-1	5,144	-0.02%
2022/07/08	2	168.25	1	168.50	168.00	1	5,123	0.02%
2022/07/07	23	163.85	9	166.67	168.50	14	5,106	0.27%
2022/07/06	11	174.59	11.4	177.78	167.00	-0.4	5,043	-0.01%
2022/07/05	0	0.00	7.1	169.80	174.00	-7.1	4,805	-0.15%
2022/07/04	13.1	158.36	3	164.00	158.50	10.1	4,743	0.21%
2022/07/01	2.1	168.81	1	175.50	169.00	1.1	4,661	0.02%
2022/06/30	12	182.54	6	190.08	175.50	6	4,584	0.13%
2022/06/29	1	192.50	1	192.00	194.00	0	4,421	0.00%
2022/06/28	21	193.64	1	189.50	188.50	20	4,393	0.46%
2022/06/27	4	202.75	3	205.00	203.00	1	4,263	0.02%
2022/06/24	9	206.44	12.1	204.01	210.00	-3.1	4,158	-0.07%
2022/06/23	7	196.86	2	198.50	197.00	5	3,977	0.13%
2022/06/22	3	199.50	11	201.45	197.00	-8	3,908	-0.20%
2022/06/21	11	197.23	10	197.80	200.00	1	3,759	0.03%
2022/06/20	12.1	194.40	9	193.89	189.50	3.1	3,582	0.09%
2022/06/17	6	189.00	6	191.67	194.00	0	3,349	0.00%
2022/06/16	14	192.21	5	192.20	192.00	9	3,257	0.28%
2022/06/15	1	182.00	11	183.14	180.50	-10	3,170	-0.32%
2022/06/14	1	168.50	1	168.50	172.00	0	3,083	0.00%
2022/06/13	6	178.50	3	176.00	172.00	3	3,072	0.10%
2022/06/09	0	0.00	1	187.50	181.00	-1	3,000	-0.03%
2022/06/08	3	172.67	1	171.50	171.50	2	2,908	0.07%
2022/06/07	9	172.17	0	0.00	171.50	9	2,923	0.31%
2022/06/06	2	176.75	1	178.50	175.00	1	2,920	0.03%
2022/06/02	7	182.57	0	0.00	181.00	7	2,907	0.24%
2022/06/01	1	185.00	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0.1	187.00	7	186.21	189.50	-6.9	2,896	-0.24%
2022/05/30	1	180.00	0	0.00	184.00	1	2,518	0.04%
2022/05/26	1	182.50	0	0.00	181.00	1	2,461	0.04%
2022/05/20	0.1	179.00	0	0.00	180.50	0.1	2,465	0.00%
2022/05/19	0.1	179.00	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	2	181.50	7	184.00	181.50	-5	2,433	-0.21%
2022/05/17	8.1	181.83	0	0.00	180.00	8.1	2,431	0.33%
2022/05/16	6	184.00	0	0.00	184.50	6	2,447	0.25%
2022/05/13	9.1	186.51	0	0.00	185.00	9.1	2,439	0.37%
2022/05/12	6.3	188.91	6	192.00	187.00	0.3	2,418	0.01%
2022/05/10	7.3	183.98	6	185.00	186.00	1.3	2,394	0.05%
2022/05/09	4	190.00	0	0.00	190.00	4	2,385	0.17%
2022/05/05	1.1	200.52	0	0.00	199.00	1.1	2,415	0.05%
2022/05/04	1	204.50	1	201.50	201.50	0	2,433	0.00%
2022/05/03	1	207.40	1	200.00	200.50	0	2,428	0.00%
2022/04/28	4	195.00	0	0.00	196.00	4	2,374	0.17%
2022/04/27	0.1	192.00	1	193.50	196.00	-0.9	2,378	-0.04%
2022/04/26	1	197.00	0	0.00	196.50	1	2,361	0.04%
2022/04/25	57.1	207.41	1	205.50	199.00	56.1	2,342	2.39%
2022/04/22	86.1	213.07	1	214.50	207.50	85.1	2,314	3.67%
2022/04/21	69	208.91	0.9	216.50	216.50	68.1	2,211	3.08%
2022/04/20	3	197.17	1	197.00	197.00	2	2,144	0.09%
2022/04/19	0.1	200.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	3	201.17	1	199.50	198.50	2	2,163	0.09%
2022/04/15	5	198.40	0	0.00	198.50	5	2,158	0.23%
2022/04/14	1.1	204.24	2	201.75	200.50	-0.9	2,180	-0.04%
2022/04/13	6	200.50	0	0.00	201.00	6	2,187	0.27%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	5	201.60	0	0.00	201.00	5	2,163	0.23%
2022/04/07	2	211.25	0	0.00	208.50	2	2,188	0.09%
2022/04/06	6	206.50	0	0.00	210.00	6	2,174	0.28%
2022/04/01	2	212.00	0	0.00	211.00	2	2,181	0.09%
2022/03/31	23.1	220.64	0	0.00	214.50	23.1	2,174	1.06%
2022/03/30	1.1	234.45	1	228.00	228.00	0.1	2,120	0.00%
2022/03/29	8	228.13	32	234.42	233.50	-24	2,090	-1.15%
2022/03/28	6	226.50	6	228.50	223.00	0	2,013	0.00%
2022/03/25	14	225.07	0	0.00	223.00	14	2,011	0.70%
2022/03/24	8	226.00	6	228.50	226.00	2	2,007	0.10%
2022/03/21	8	228.06	9	228.78	226.50	-1	2,063	-0.05%
2022/03/18	2.5	226.70	3	230.33	228.50	-0.5	2,096	-0.02%
2022/03/17	1	212.00	1.2	215.50	220.50	-0.2	2,031	-0.01%
2022/03/15	0.1	202.00	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	0.4	209.75	0	209.00	209.50	0.4	2,071	0.02%
2022/03/11	24.1	211.06	0	0.00	211.00	24.1	2,078	1.16%
2022/03/10	0.1	218.50	0	216.50	216.00	0.1	2,128	0.00%
2022/03/09	2.4	212.36	0	0.00	212.00	2.4	2,133	0.11%
2022/03/08	5.2	219.14	1	215.50	214.50	4.2	2,144	0.20%
2022/03/07	2.4	224.95	0.1	225.00	224.50	2.3	2,176	0.10%
2022/03/04	5.1	241.70	0.1	242.50	241.00	5	2,213	0.22%
2022/03/03	12	248.17	0	0.00	247.00	12	2,353	0.51%
2022/03/02	2.1	250.00	0	0.00	252.50	2.1	2,472	0.08%
2022/03/01	0.1	250.00	15	250.50	251.50	-14.9	2,671	-0.56%
2022/02/24	15	245.33	0	0.00	241.50	15	2,928	0.51%
2022/02/23	1	253.50	0	0.00	258.00	1	2,994	0.03%
2022/02/21	0	0.00	2	258.50	259.50	-2	3,182	-0.06%
2022/02/17	2.1	259.19	0	0.00	255.50	2.1	3,189	0.07%
2022/02/16	1	249.00	25	261.00	259.00	-24	3,164	-0.76%
2022/02/11	0	0.00	1	247.00	245.50	-1	3,165	-0.03%
2022/02/10	1	254.00	0	0.00	251.00	1	3,173	0.03%
2022/02/09	2	256.25	1	255.00	255.00	1	3,201	0.03%
2022/02/08	1	254.50	1	257.50	258.00	0	3,217	0.00%
2022/02/07	0	245.00	0	0.00	246.00	0	3,244	0.00%
2022/01/26	1	228.50	0	0.00	239.00	1	3,366	0.03%
2022/01/25	8.2	229.85	0	0.00	229.50	8.2	3,372	0.24%
2022/01/24	0.2	233.44	0	0.00	237.00	0.2	3,368	0.01%
2022/01/21	2	240.75	0	0.00	239.50	2	3,372	0.06%
2022/01/20	0	0.00	1	245.50	245.50	-1	3,411	-0.03%
2022/01/19	2	246.51	0	0.00	246.00	2	3,432	0.06%
2022/01/18	1	247.50	0	0.00	248.00	1	3,445	0.03%
2022/01/14	3.1	246.78	0	0.00	243.50	3.1	3,475	0.09%
2022/01/12	10	252.50	0	0.00	253.50	10	3,535	0.28%
2022/01/11	1	265.50	0	0.00	258.50	1	3,684	0.03%
2022/01/07	1	263.50	0	0.00	265.00	1	4,036	0.02%
2022/01/06	1.2	269.75	2	268.25	267.00	-0.8	4,106	-0.02%
2022/01/05	1	276.00	0	0.00	275.50	1	4,098	0.02%
2022/01/04	1	278.50	0	0.00	277.00	1	4,171	0.02%
2022/01/03	2	281.75	1	278.50	278.00	1	4,169	0.02%
2021/12/30	1	288.50	2	288.25	287.50	-1	4,172	-0.02%
2021/12/29	1	287.50	1	288.00	287.00	0	4,166	0.00%
2021/12/28	1	286.00	1	289.00	287.50	0	4,165	0.00%
2021/12/27	1	288.00	0	0.00	280.50	1	4,155	0.02%
2021/12/22	1	286.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	2	282.25	1	277.50	287.00	1	4,126	0.02%
2021/12/20	6	284.92	0	0.00	284.00	6	4,100	0.15%
2021/12/17	1	293.00	0.1	298.50	291.50	0.9	4,099	0.02%
2021/12/14	2	288.75	2	287.00	285.00	0	4,111	0.00%
2021/12/13	1	303.00	0	0.00	301.50	1	4,023	0.02%
2021/12/10	0	0.00	1	302.00	302.00	-1	4,003	-0.02%
2021/12/09	2	299.48	1	300.00	297.50	1	3,954	0.03%
2021/12/08	1	308.00	1	312.00	300.50	0	3,946	0.00%
2021/12/06	2	299.50	0	0.00	296.50	2	3,858	0.05%
2021/12/03	1	294.00	0	0.00	291.00	1	3,806	0.03%
2021/12/02	1	291.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	1	291.50	1	299.00	289.00	0	3,773	0.00%
2021/11/30	1.1	291.66	43	282.99	297.50	-41.9	3,724	-1.13%
2021/11/29	3.2	278.97	2	286.00	275.50	1.2	3,654	0.03%
2021/11/26	2	305.00	3	307.00	306.00	-1	3,511	-0.03%
2021/11/25	5	317.20	5	312.90	298.00	0	3,390	0.00%
2021/11/24	27	311.41	4	312.13	326.50	23	3,206	0.72%
2021/11/23	4	312.75	4	307.50	297.00	0	3,159	0.00%
2021/11/22	2.2	291.67	2	297.50	299.50	0.2	3,066	0.01%
2021/11/19	4	279.25	4	279.38	283.00	0	2,965	0.00%
2021/11/17	10	260.95	0	0.00	257.00	10	2,743	0.36%
2021/11/16	10	258.00	0	0.00	252.00	10	2,732	0.37%
2021/11/15	0.8	257.38	0	0.00	256.00	0.8	2,735	0.03%
2021/11/12	3	255.00	7	252.36	256.50	-4	2,734	-0.15%
2021/11/11	1	248.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	0.1	250.50	0	0.00	250.00	0.1	2,702	0.00%
2021/11/05	0.1	243.00	0	0.00	241.00	0.1	2,675	0.00%
2021/11/04	2	245.25	2	244.75	243.00	0	2,653	0.00%
2021/11/03	4.3	250.42	0.4	254.00	250.00	3.9	2,616	0.15%
2021/11/02	0	0.00	1	272.00	277.50	-1	2,491	-0.04%
2021/11/01	1.4	269.04	1	262.00	262.00	0.4	2,498	0.02%
2021/10/28	0.1	264.00	0	0.00	269.50	0.1	2,483	0.00%
2021/10/27	0	0.00	3	248.83	245.00	-3	2,437	-0.12%
2021/10/25	1	260.00	5	265.18	266.00	-4	2,451	-0.16%
2021/10/22	0.2	249.33	0	0.00	254.50	0.2	2,448	0.01%
2021/10/21	0	0.00	1	257.00	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	9	251.33	255.00	-9	2,418	-0.37%
2021/10/19	8	234.13	12	234.54	239.00	-4	2,374	-0.17%
2021/10/18	6	218.75	11	224.50	233.00	-5	2,220	-0.23%
2021/10/15	1.4	203.00	2	209.50	214.50	-0.7	2,027	-0.03%
2021/10/14	1	189.64	3	188.67	197.00	-2	1,915	-0.10%
2021/10/13	2.2	179.21	3	179.00	179.50	-0.9	1,813	-0.05%
2021/10/12	1	175.00	1	181.00	180.50	0	1,802	0.00%
2021/10/08	0.1	167.50	0	0.00	168.50	0.1	1,733	0.01%
2021/10/07	1	166.50	1	169.50	167.50	0	1,747	0.00%
2021/10/06	0.1	170.00	0	0.00	166.00	0.1	1,734	0.00%
2021/10/05	0.3	173.19	1	171.50	172.00	-0.7	1,741	-0.04%
2021/10/04	1.1	177.77	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	1	184.50	0	0.00	183.00	1	1,741	0.06%
2021/09/29	1	186.50	1	187.50	185.00	0	1,788	0.00%
2021/09/28	0.1	190.50	0	0.00	189.50	0.1	1,813	0.00%
2021/09/23	0	0.00	2	192.25	192.50	-2	1,957	-0.10%
2021/09/22	1	185.00	1	189.00	184.50	0	1,946	0.00%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/14	0	0.00	2	187.75	186.00	-2	1,994	-0.10%
2021/09/13	1	191.50	0	0.00	189.50	1	2,017	0.05%
2021/09/08	0.1	195.00	0	0.00	190.50	0.1	2,066	0.00%
2021/09/07	0	0.00	1	194.50	195.00	-1	2,076	-0.05%
2021/09/06	2	194.00	0	0.00	195.00	2	2,096	0.10%
2021/09/03	1	196.50	1	194.50	191.50	0	2,220	0.00%
2021/09/01	6	195.75	2	194.00	193.00	4	2,442	0.16%
2021/08/30	0.1	192.50	0	0.00	191.00	0.1	2,448	0.00%
2021/08/27	2	198.00	0	0.00	195.50	2	2,478	0.08%
2021/08/26	0	0.00	1	185.00	198.50	-1	2,377	-0.04%
2021/08/25	0.1	182.00	0	0.00	180.50	0.1	2,363	0.00%
2021/08/24	1	183.00	0	0.00	182.00	1	2,375	0.04%
2021/08/23	0.2	182.50	0	0.00	183.00	0.2	2,384	0.01%
2021/08/20	0.1	185.00	0	0.00	183.50	0.1	2,403	0.00%
2021/08/19	0.1	184.50	1	187.50	185.00	-0.9	2,507	-0.04%
2021/08/18	0.1	189.50	0	0.00	189.00	0.1	2,548	0.00%
2021/08/17	1.1	190.36	1	193.00	190.00	0.1	2,560	0.00%
2021/08/16	0.1	191.50	0	0.00	190.00	0.1	2,568	0.00%
2021/08/13	1	194.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	0	0.00	1	188.50	193.00	-1	2,629	-0.04%
2021/08/11	1.1	186.12	0	0.00	186.00	1.1	2,648	0.04%
2021/08/09	0.1	193.50	2	193.00	191.00	-1.9	2,839	-0.07%
2021/08/06	8	203.06	8	202.75	201.00	0	2,891	0.00%
2021/08/05	1.4	202.79	0	0.00	200.00	1.4	2,990	0.05%
2021/08/04	0.1	197.50	2	196.75	196.00	-1.9	3,147	-0.06%
2021/08/03	1	196.00	1	197.00	198.00	0	3,205	0.00%
2021/08/02	0.1	197.50	0	0.00	195.00	0.1	3,261	0.00%
2021/07/29	1	186.00	1	192.00	193.00	0	3,319	0.00%
2021/07/28	1.2	179.65	0	0.00	179.50	1.2	3,294	0.03%
2021/07/27	1.2	187.24	2	187.00	185.00	-0.8	3,317	-0.02%
2021/07/26	3.2	194.36	1	193.50	192.50	2.2	3,381	0.06%
2021/07/23	0.1	197.00	0	0.00	196.00	0.1	3,441	0.00%
2021/07/22	7.1	194.82	0	0.00	195.50	7.1	3,532	0.20%
2021/07/21	2.1	199.71	0	0.00	197.00	2.1	3,559	0.06%
2021/07/20	4.1	202.35	0	0.00	201.50	4.1	3,588	0.11%
2021/07/19	0.1	203.50	1	203.50	203.00	-0.9	3,582	-0.03%
2021/07/16	0.1	204.50	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	1	208.00	0	0.00	206.50	1	3,641	0.03%
2021/07/14	0.1	200.62	0	0.00	203.50	0.1	3,670	0.00%
2021/07/13	0.1	206.50	3	206.00	203.50	-2.9	3,681	-0.08%
2021/07/12	0.1	208.50	0	0.00	209.00	0.1	3,690	0.00%
2021/07/09	1	208.00	1	210.00	207.50	0	3,683	0.00%
2021/07/08	1	210.50	0	0.00	209.00	1	3,712	0.03%
2021/07/07	0.1	212.50	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	2.2	213.70	0	0.00	211.00	2.2	3,739	0.06%
2021/07/05	0.4	221.36	0	0.00	219.00	0.4	3,756	0.01%
2021/07/02	0.2	225.71	2	227.50	225.00	-1.8	3,753	-0.05%
2021/07/01	2.3	226.72	2	232.00	227.50	0.3	3,753	0.01%
2021/06/30	3	227.00	4	226.25	232.00	-1	3,737	-0.03%
2021/06/29	1	222.00	1	225.00	219.00	0	3,729	0.00%
2021/06/28	2	219.50	2.1	216.55	221.00	-0.1	3,759	0.00%
2021/06/25	1.1	212.43	1	211.00	211.00	0.1	3,815	0.00%
2021/06/24	1.1	211.45	0	0.00	210.50	1.1	3,996	0.03%
2021/06/23	1	208.00	1.2	207.57	207.50	-0.2	3,996	0.00%
2021/06/22	1.1	207.45	0	0.00	207.00	1.1	4,001	0.03%
2021/06/21	0.2	213.45	0	0.00	212.00	0.2	4,031	0.01%
2021/06/18	0.1	219.50	0	0.00	221.00	0.1	4,037	0.00%
2021/06/15	0.1	221.50	0	0.00	221.50	0.1	4,063	0.00%
2021/06/11	2.1	225.45	0	0.00	222.50	2.1	4,046	0.05%
2021/06/10	4	223.38	7	227.07	232.50	-3	3,944	-0.08%
2021/06/09	0	0.00	1	212.00	211.50	-1	3,939	-0.03%
2021/06/04	0.1	207.50	0	0.00	206.00	0.1	3,813	0.00%
2021/06/02	1	205.00	3	204.50	205.00	-2	3,770	-0.05%
2021/05/31	1	203.50	0	0.00	204.50	1	3,762	0.03%
2021/05/28	0.1	205.50	0	0.00	207.00	0.1	3,764	0.00%
2021/05/27	1	215.00	0	0.00	207.00	1	3,787	0.03%
2021/05/26	2.1	211.93	2	210.25	213.00	0.1	3,736	0.00%
2021/05/21	1	204.50	1	203.00	205.50	0	4,611	0.00%
2021/05/20	0.1	200.00	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	0.1	203.00	2	201.50	201.50	-1.9	4,638	-0.04%
2021/05/18	1.1	197.32	1	203.00	208.00	0.1	4,650	0.00%
2021/05/17	8.2	213.55	9	209.50	196.00	-0.8	4,676	-0.02%
2021/05/14	0.4	219.00	0.3	217.88	216.50	0.1	4,659	0.00%
2021/05/13	3.1	223.56	0	0.00	218.00	3.1	4,622	0.07%
2021/05/12	6.1	226.37	8.1	230.94	221.50	-2	4,591	-0.04%
2021/05/11	2.1	226.57	1	227.00	225.50	1.1	4,442	0.02%
2021/05/10	1.1	237.05	3	235.33	229.50	-1.9	4,431	-0.04%
2021/05/07	2	222.00	2	227.50	235.00	0	4,396	0.00%
2021/05/06	4.2	218.89	0	0.00	214.00	4.2	4,359	0.10%
2021/05/05	1.2	221.00	1.1	219.09	219.00	0.1	4,368	0.00%
2021/05/04	3.1	224.90	0	0.00	220.00	3.1	4,385	0.07%
2021/05/03	3.1	240.98	9	243.33	232.50	-5.9	4,357	-0.14%
2021/04/29	2	234.25	1	233.95	236.00	1	4,298	0.02%
2021/04/28	0.1	224.50	0	231.00	225.50	0.1	4,273	0.00%
2021/04/27	0.1	219.00	0	235.00	235.00	0.1	4,205	0.00%
2021/04/26	1.2	213.94	1	214.50	214.00	0.2	4,207	0.00%
2021/04/23	1.4	219.25	1	221.50	218.50	0.4	4,268	0.01%
2021/04/22	0.2	228.50	0	0.00	227.00	0.2	4,327	0.00%
2021/04/21	1	236.00	0	0.00	235.50	1	4,405	0.02%
2021/04/19	0.2	237.67	0	0.00	234.50	0.2	4,516	0.00%
2021/04/16	1.3	242.77	0	0.00	241.50	1.3	4,537	0.03%
2021/04/15	0.5	243.40	0	0.00	241.00	0.5	4,547	0.01%
2021/04/14	0.2	247.38	1	243.00	242.00	-0.8	4,573	-0.02%
2021/04/13	0	0.00	1	256.50	250.00	-1	4,562	-0.02%
2021/04/12	3	255.00	2	256.50	254.00	1	4,570	0.02%
2021/04/09	0	0.00	0.1	251.00	253.00	-0.1	4,603	0.00%
2021/04/08	1.4	253.71	2	253.25	252.00	-0.6	4,658	-0.01%
2021/04/07	1.1	262.04	0	0.00	258.00	1.1	4,685	0.02%
2021/04/06	0.1	260.00	0	0.00	259.00	0.1	4,743	0.00%
2021/04/01	4	271.88	1	274.00	267.00	3	4,772	0.06%
2021/03/31	4	269.00	1	271.50	264.50	3	4,761	0.06%
2021/03/30	2	277.50	0	0.00	273.00	2	4,714	0.04%
2021/03/29	2.1	268.90	3.1	275.37	277.00	-1	4,642	-0.02%
2021/03/26	0.1	253.00	1	254.00	252.50	-1	4,518	-0.02%
2021/03/25	1.1	250.71	0	0.00	250.00	1.1	4,553	0.02%
2021/03/24	10	263.50	11	255.86	253.50	-1	4,589	-0.02%
2021/03/23	1	253.50	0	0.00	250.00	1	4,732	0.02%
2021/03/19	1.1	252.38	0	0.00	251.50	1.1	4,854	0.02%
2021/03/18	5	264.00	6	262.25	258.00	-1	4,961	-0.02%
2021/03/17	1.1	257.62	1	260.00	258.00	0.1	5,052	0.00%
2021/03/15	2	268.25	1	267.50	262.00	1	5,168	0.02%
2021/03/12	0	0.00	0	263.00	261.00	0	5,193	0.00%
2021/03/11	0	0.00	1.1	258.36	263.00	-1.1	5,235	-0.02%
2021/03/10	1	254.00	1	250.00	252.00	0	5,273	0.00%
2021/03/08	1.1	260.82	1	259.00	250.00	0.1	5,368	0.00%
2021/03/05	0	0.00	0.1	266.00	265.00	-0.1	5,415	0.00%
2021/03/04	0.1	258.00	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	0.1	256.00	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	0	0.00	6	251.08	245.00	-6	5,826	-0.10%
2021/02/26	1	270.00	6	264.00	260.50	-5	5,814	-0.09%
2021/02/25	12	296.00	8	282.88	270.00	4	5,776	0.07%
2021/02/24	3	261.83	3	272.67	288.00	0	5,346	0.00%
2021/02/23	5	267.30	10	264.10	262.00	-5	5,197	-0.10%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	229.00	0.1	226.50	231.00	0.9	5,022	0.02%
2021/02/18	1	213.00	2	210.75	210.00	-1	5,008	-0.02%
2021/02/17	11	217.18	17	217.82	208.00	-6	5,015	-0.12%
2021/02/05	6	216.25	5	210.40	220.00	1	4,968	0.02%
2021/02/04	0.1	198.00	3	199.67	200.00	-2.9	4,978	-0.06%
2021/02/03	4	201.00	2	202.00	198.50	2	5,008	0.04%
2021/02/02	1	184.00	0	0.00	198.00	1	5,037	0.02%
2021/02/01	1	182.00	3	184.50	184.50	-2	5,057	-0.04%
2021/01/29	1	191.00	0	0.00	184.50	1	5,043	0.02%
2021/01/28	1	194.50	0	0.00	192.50	1	5,091	0.02%
2021/01/27	1	195.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	0	0.00	1	198.00	195.00	-1	5,186	-0.02%
2021/01/25	1.1	208.00	4	207.75	203.00	-2.9	5,185	-0.06%
2021/01/22	0	0.00	1	208.00	207.00	-1	5,215	-0.02%
2021/01/20	4.1	206.64	1	208.00	207.00	3.1	5,496	0.06%
2021/01/19	3	206.50	0	0.00	206.00	3	5,514	0.05%
2021/01/18	6	211.25	2	210.00	210.00	4	5,560	0.07%
2021/01/15	2	195.50	5.6	197.49	199.00	-3.6	5,503	-0.07%
2021/01/14	2	192.50	1	194.00	189.00	1	5,417	0.02%
2021/01/13	1	213.00	0	0.00	202.00	1	5,323	0.02%
2021/01/12	3	217.83	4	216.75	213.50	-1	5,269	-0.02%
2021/01/11	1	213.00	3	218.17	212.50	-2	5,204	-0.04%
2021/01/08	1	227.50	4	223.00	222.50	-3	5,218	-0.06%
2021/01/07	5	226.10	2	230.00	225.00	3	5,228	0.06%
2021/01/06	2.1	229.24	2	231.00	225.50	0.1	5,209	0.00%
2021/01/05	1	231.50	2	230.50	230.50	-1	5,220	-0.02%
2021/01/04	5	231.60	4	234.63	229.00	1	5,227	0.02%
2020/12/31	15	252.97	5.2	250.97	241.00	9.8	5,212	0.19%
2020/12/30	4	244.50	4	245.50	246.50	0	5,118	0.00%
2020/12/29	2	248.50	8	247.88	242.00	-6	5,073	-0.12%
2020/12/28	5	240.80	1	242.00	244.50	4	5,001	0.08%
2020/12/25	4.1	231.87	3	230.50	231.00	1.1	4,950	0.02%
2020/12/24	1.1	228.06	7.6	229.96	226.00	-6.5	4,948	-0.13%
2020/12/23	0	0.00	1	240.50	233.00	-1	4,959	-0.02%
2020/12/22	6	235.50	5	237.70	237.00	1	4,986	0.02%
2020/12/21	1	239.50	3.1	236.86	233.50	-2.1	4,990	-0.04%
2020/12/18	2	243.25	2	243.50	238.50	0	4,982	0.00%
2020/12/17	22.1	255.25	11	252.45	240.50	11.1	5,021	0.22%
2020/12/16	2	230.25	33	241.20	248.50	-31	4,909	-0.63%
2020/12/15	27.2	232.78	2	227.25	226.00	25.2	5,047	0.50%
2020/12/14	15	248.27	6	250.08	238.50	9	5,032	0.18%
2020/12/11	5	224.20	4	227.38	237.50	1	4,937	0.02%
2020/12/10	4	223.50	4	218.75	216.00	0	4,882	0.00%
2020/12/09	3.1	239.39	0	0.00	234.50	3.1	4,796	0.06%
2020/12/08	4.1	241.28	4	243.50	236.00	0.1	4,776	0.00%
2020/12/07	0.4	261.57	1	262.00	255.50	-0.7	4,665	-0.01%
2020/12/04	1.2	265.92	1	265.00	266.00	0.2	4,665	0.00%
2020/12/03	4.2	263.40	5	261.50	260.00	-0.8	4,726	-0.02%
2020/12/01	2.2	278.65	5	278.90	274.00	-2.9	4,747	-0.06%
2020/11/30	2	293.75	0	0.00	286.00	2	4,774	0.04%
2020/11/27	2	288.50	4	287.63	292.00	-2	4,452	-0.04%
2020/11/26	1	279.50	0.5	277.51	282.00	0.5	4,425	0.01%
2020/11/25	2	283.00	1.1	278.05	276.00	0.9	4,446	0.02%
2020/11/24	0	0.00	8	278.31	274.50	-8	4,451	-0.18%
2020/11/23	0.1	278.00	0	0.00	277.50	0.1	4,506	0.00%
2020/11/20	1.1	275.45	2	274.25	274.00	-0.9	4,575	-0.02%
2020/11/19	6.1	286.52	2	286.50	280.50	4.1	4,582	0.09%
2020/11/18	24.2	284.72	27	280.93	287.00	-2.8	4,550	-0.06%
2020/11/17	4.2	275.95	1	279.50	277.00	3.2	4,617	0.07%
2020/11/16	6.2	268.21	6	269.33	265.00	0.2	4,598	0.00%
2020/11/13	3.5	267.06	3	266.17	268.50	0.5	4,623	0.01%
2020/11/12	4.3	270.10	2	270.25	264.50	2.3	4,625	0.05%
2020/11/11	2	276.26	1	277.00	279.00	1	4,559	0.02%
2020/11/10	4	275.38	5.1	278.35	272.00	-1.1	4,573	-0.02%
2020/11/09	3	294.00	1	294.50	285.00	2	4,571	0.04%
2020/11/05	2	296.00	0	0.00	292.00	2	4,673	0.04%
2020/11/04	0	0.00	1	274.50	290.00	-1	4,689	-0.02%
2020/11/02	0	0.00	4	292.50	288.00	-4	4,729	-0.08%
2020/10/30	0.2	292.84	0	0.00	293.00	0.2	4,734	0.00%
2020/10/29	3	293.67	0	0.00	298.00	3	4,709	0.06%
2020/10/28	5.1	331.37	4	316.38	297.00	1.1	4,687	0.02%
2020/10/27	2.1	321.79	3	320.50	324.50	-0.9	4,428	-0.02%
2020/10/26	2.1	333.33	2	335.25	320.00	0.1	4,371	0.00%
2020/10/23	1	350.00	1	345.50	343.00	0	4,393	0.00%
2020/10/21	0.1	348.00	0	0.00	347.50	0.1	4,380	0.00%
2020/10/20	1	350.50	2	348.00	351.00	-1	4,380	-0.02%
2020/10/19	1	348.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0.1	344.00	0.5	344.00	344.00	-0.4	4,431	-0.01%
2020/10/15	0	0.00	11	342.45	338.00	-11	4,524	-0.24%
2020/10/14	1	354.50	0	0.00	345.50	1	4,524	0.02%
2020/10/13	0	0.00	2	350.50	350.50	-2	4,548	-0.04%
2020/10/12	1	351.50	0	0.00	349.00	1	4,651	0.02%
2020/10/08	1.2	350.00	0	0.00	349.50	1.2	4,628	0.03%
2020/10/07	0	0.00	2	340.00	338.50	-2	4,573	-0.04%
2020/10/06	1	346.00	0	0.00	342.00	1	4,568	0.02%
2020/09/29	1	333.50	1	338.00	331.00	0	4,614	0.00%
2020/09/28	5.1	349.68	6	350.00	343.50	-0.9	4,689	-0.02%
2020/09/25	0	0.00	1	352.00	357.00	-1	4,718	-0.02%
2020/09/24	1	335.00	1	333.00	345.50	0	4,785	0.00%
2020/09/23	14	337.75	1.7	336.82	336.00	12.3	4,796	0.26%
2020/09/22	1	331.50	10	340.55	333.00	-9	4,843	-0.19%
2020/09/21	2	373.25	1	359.50	359.50	1	4,758	0.02%
2020/09/18	3	358.33	2	350.50	367.00	1	4,698	0.02%
2020/09/17	2	331.75	4	328.13	334.50	-2	4,477	-0.04%
2020/09/15	6	332.25	25	327.04	328.50	-19	4,437	-0.43%
2020/09/14	0	0.00	1	307.50	312.50	-1	4,488	-0.02%
2020/09/11	2	301.75	0	0.00	306.00	2	4,440	0.05%
2020/09/10	2	303.50	4	302.50	301.50	-2	4,397	-0.05%
2020/09/09	10	312.50	2	305.25	302.00	8	4,361	0.18%
2020/09/08	7	288.79	5	274.70	309.50	2	4,352	0.05%
2020/09/07	1	299.00	0	0.00	283.50	1	4,376	0.02%
2020/09/04	1	304.00	2	293.25	300.00	-1	4,377	-0.02%
2020/09/03	5	317.10	6	311.67	306.00	-1	4,422	-0.02%
2020/09/02	3	332.83	2	335.25	329.50	1	4,374	0.02%
2020/09/01	1	333.00	13	330.92	330.00	-12	4,360	-0.28%
2020/08/31	1	334.50	4	331.63	339.50	-3	4,326	-0.07%
2020/08/28	2.2	326.32	0	0.00	322.00	2.2	4,298	0.05%
2020/08/27	8.5	329.91	2	332.75	320.50	6.5	4,276	0.15%
2020/08/26	2	323.50	2	323.75	330.00	0	4,227	0.00%
2020/08/25	0	0.00	5	298.10	303.00	-5	4,205	-0.12%
2020/08/24	12	300.13	0	0.00	299.00	12	4,188	0.29%
2020/08/21	1	304.00	15	297.07	293.50	-14	4,166	-0.34%
2020/08/20	7	349.43	0	0.00	303.00	7	4,068	0.17%
2020/08/18	0	0.00	4	296.63	306.50	-4	4,028	-0.10%
2020/08/17	2	278.50	0	0.00	280.00	2	3,992	0.05%
2020/08/14	8	276.94	1	277.00	275.00	7	4,238	0.17%
2020/08/13	3	268.17	5	269.30	269.50	-2	4,159	-0.05%
2020/08/12	2	272.00	6	267.33	278.50	-4	4,053	-0.10%
2020/08/11	6	251.58	4	252.50	253.50	2	3,946	0.05%
2020/08/10	3	242.33	6	243.42	246.50	-3	3,898	-0.08%
2020/08/07	4	225.88	1	224.00	224.50	3	3,870	0.08%
2020/08/06	13	235.38	1	236.00	221.00	12	3,827	0.31%
2020/08/05	0	0.00	1	234.50	226.50	-1	3,743	-0.03%
2020/08/04	4	198.50	0	0.00	213.50	4	3,744	0.11%
2020/07/29	0	0.00	2	156.75	153.50	-2	3,833	-0.05%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	0	0.00	1	223.50	210.00	-1	3,743	-0.03%
2020/07/23	2	222.25	0	0.00	224.50	2	3,790	0.05%
2020/07/21	5	198.80	1	194.50	194.50	4	3,912	0.10%
2020/07/20	3	216.00	20	216.00	216.00	-17	3,895	-0.44%
2020/07/17	1	240.00	2	240.25	240.00	-1	4,122	-0.02%
2020/07/16	22	278.77	0	0.00	266.50	22	4,085	0.54%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	0.5	364.50	0	0.00	364.50	0.5	3,934	0.01%
2020/07/10	6	410.00	6	413.33	405.00	0	3,946	0.00%
2020/07/09	6	476.50	0.1	453.00	450.00	5.9	3,890	0.15%
2020/07/08	1	430.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	3	389.50	5	380.60	394.50	-2	3,871	-0.05%
2020/07/06	9	349.44	4	357.25	359.00	5	3,749	0.13%
2020/07/03	2	316.00	4.3	317.04	326.50	-2.3	3,679	-0.06%
2020/07/02	8	289.19	4	284.63	297.00	4	3,538	0.11%
2020/07/01	2	262.25	9	268.72	270.00	-7	3,447	-0.20%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	1	228.00	1	228.00	228.00	0	3,300	0.00%
2020/06/23	2	241.00	1	246.00	240.00	1	3,276	0.03%
2020/06/22	3	268.33	1	269.50	260.00	2	3,249	0.06%
2020/06/19	6	242.17	8.8	238.84	251.00	-2.8	3,215	-0.09%
2020/06/18	0	0.00	77	228.50	228.50	-77	3,092	-2.49%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	6	214.00	2.4	227.05	191.50	3.6	3,080	0.12%
2020/06/10	0	0.00	7	210.94	212.50	-7	2,963	-0.24%
2020/06/09	10	189.60	3	186.00	193.50	7	2,913	0.24%
2020/06/08	2	172.00	0	0.00	176.00	2	2,801	0.07%
2020/06/03	1	150.00	0	0.00	152.50	1	2,737	0.04%
2020/05/26	1	126.00	1	126.00	123.50	0	2,638	0.00%
2020/05/25	0	0.00	0.9	132.00	132.50	-0.9	2,589	-0.03%
2020/05/22	1	108.50	0	0.00	125.00	1	2,545	0.04%
2020/05/21	2.1	115.21	1	114.50	114.50	1.1	2,478	0.04%
2020/05/20	9.9	125.26	23.6	123.84	127.00	-13.7	2,458	-0.56%
2020/05/19	0	0.00	0.5	115.50	115.50	-0.5	2,164	-0.02%
2020/05/18	0	0.00	2.7	105.00	105.00	-2.7	2,158	-0.13%
2020/05/14	0	0.00	2.1	87.10	87.10	-2.1	2,131	-0.10%
2020/05/13	4	75.00	1	79.20	79.20	3	2,079	0.14%
2020/05/08	2	75.10	0	0.00	75.20	2	1,939	0.10%
2020/05/07	1	68.50	1	72.00	74.00	0	1,891	0.00%
2020/05/05	0	0.00	3	67.70	67.70	-3	1,795	-0.17%
2020/05/04	0	0.00	1	60.00	61.60	-1	1,715	-0.06%
2020/04/29	0	0.00	8	53.00	52.80	-8	1,644	-0.49%
2020/04/28	1	51.50	0	0.00	51.60	1	1,625	0.06%
2020/04/27	6	55.33	0	0.00	55.80	6	1,583	0.38%
2020/04/24	3	54.97	10	54.09	55.10	-7	1,505	-0.46%
2020/04/23	6	51.67	4	50.93	51.70	2	1,350	0.15%
2020/04/22	3	47.12	19	46.94	47.00	-16	1,252	-1.28%
2020/04/21	23	46.10	6	46.10	46.10	17	1,106	1.54%
2020/04/10	0	0.00	5	29.95	29.95	-5	758	-0.66%
2020/04/09	0	0.00	7	29.44	30.10	-7	766	-0.91%
2020/03/20	0	0.00	4	21.30	21.35	-4	757	-0.53%
2020/03/16	0	0.00	4	25.10	25.40	-4	725	-0.55%
2020/03/13	3	25.68	0	0.00	26.50	3	718	0.42%
2020/03/12	1	28.10	0	0.00	28.50	1	696	0.14%
2020/03/10	1	29.80	0	0.00	30.15	1	715	0.14%
2020/03/06	0	0.00	1	31.15	31.20	-1	695	-0.14%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/27	2	31.15	5	32.40	31.30	-3	662	-0.45%
2020/02/26	5	33.10	6.3	33.10	33.10	-1.3	607	-0.21%
2020/01/31	0	0.00	1	27.70	27.80	-1	530	-0.19%
2020/01/30	0	0.00	10	28.52	27.80	-10	532	-1.88%
2020/01/08	1	29.15	0	0.00	29.40	1	520	0.19%
2019/12/23	0	0.00	1	29.75	29.40	-1	402	-0.25%
2019/12/19	1	29.20	0	0.00	29.25	1	397	0.25%
2019/12/04	0	0.00	0.6	29.20	29.50	-0.6	350	-0.17%
2019/11/21	2	29.98	12	29.58	29.50	-10	345	-2.90%
2019/11/20	12	29.35	1	28.25	29.35	11	324	3.39%
2019/10/25	1	27.65	0	0.00	27.75	1	328	0.30%
2019/10/03	1	28.30	0	0.00	28.40	1	346	0.29%
2019/08/23	0	0.00	1	29.65	29.80	-1	292	-0.34%
2019/08/05	0	0.00	1	29.35	28.90	-1	226	-0.44%
2019/06/17	0	0.00	1	29.00	28.85	-1	229	-0.44%
2019/03/15	1	29.50	0	0.00	29.45	1	541	0.18%
2019/03/08	0	0.00	41.8	32.71	33.10	-41.8	504	-8.29%
2019/02/22	5	32.00	0	0.00	31.50	5	454	1.10%
2019/02/21	5	33.15	1	32.80	32.25	4	447	0.89%
2019/02/20	10	32.13	0	0.00	32.00	10	431	2.32%
2019/02/19	20	32.30	0	0.00	31.60	20	421	4.75%
2019/02/18	1	32.65	1	32.45	32.70	0	387	0.00%
2019/02/15	0	0.00	2	30.00	29.75	-2	322	-0.62%
2019/02/14	0	0.00	5	29.10	29.10	-5	299	-1.67%
2019/02/11	0	0.00	1	28.20	28.35	-1	295	-0.34%
2019/01/02	0	0.00	1	26.60	26.60	-1	474	-0.21%
2018/12/18	1	26.65	0	0.00	26.70	1	605	0.17%
2018/12/03	0	0.00	10	28.35	28.30	-10	779	-1.28%
2018/11/30	10	29.00	1.5	28.91	28.55	8.5	780	1.10%
2018/11/29	0	0.00	1	28.20	28.50	-1	768	-0.13%
2018/11/23	1	27.70	0	0.00	27.70	1	756	0.13%
2018/10/31	0	0.00	2	27.00	26.60	-2	736	-0.27%
2018/10/30	2	26.55	0	0.00	26.55	2	739	0.27%
2018/10/23	1	29.30	0	0.00	29.20	1	717	0.14%
2018/10/16	0	0.00	5	27.04	26.90	-5	660	-0.76%
2018/10/12	0	0.00	1	26.00	26.05	-1	655	-0.15%
2018/10/11	5	26.20	0	0.00	26.20	5	652	0.77%
2018/10/09	6	30.33	0.4	29.00	29.10	5.6	630	0.89%
2018/10/08	1	31.90	2	31.40	31.90	-1	578	-0.17%
2018/10/05	1	28.60	0	0.00	29.00	1	511	0.20%
2018/09/13	0	0.00	3	29.90	29.20	-3	531	-0.56%
2018/09/12	3	29.20	0	0.00	29.20	3	495	0.61%
2018/09/10	0	0.00	6	27.82	27.05	-6	469	-1.28%
2018/09/07	6	28.97	0	0.00	28.95	6	447	1.34%
2018/08/21	0	0.00	5	25.65	25.70	-5	651	-0.77%
2018/08/10	0	0.00	5	28.60	28.30	-5	760	-0.66%
2018/08/08	5	28.70	0	0.00	28.70	5	809	0.62%
2018/07/17	0	0.00	2	31.50	31.10	-2	1,877	-0.11%
2018/07/11	2	31.90	0	0.00	31.65	2	1,944	0.10%
2018/07/09	0.9	29.05	0	0.00	29.05	0.9	1,979	0.05%
2018/06/11	2	34.55	0	0.00	34.70	2	2,475	0.08%
2018/06/06	2	34.70	0	0.00	34.45	2	2,494	0.08%
2018/06/01	1	36.30	0	0.00	36.50	1	2,497	0.04%
2018/05/30	0	0.00	1	34.80	34.60	-1	2,564	-0.04%
2018/05/24	0	0.00	3	38.25	37.60	-3	2,532	-0.12%
2018/05/22	3	37.75	0	0.00	37.75	3	2,501	0.12%
2018/05/21	0	0.00	3	37.63	37.50	-3	2,476	-0.12%
2018/05/16	2	38.50	0	0.00	38.50	2	2,429	0.08%
2018/05/14	0	0.00	3.7	38.96	39.00	-3.7	2,370	-0.16%
2018/05/11	10	36.53	1.5	36.86	36.05	8.5	2,323	0.36%
2018/05/10	1	37.00	0	0.00	37.90	1	2,277	0.04%
2018/05/09	1	38.50	4	38.65	37.60	-3	2,226	-0.13%
2018/05/08	1	39.80	11	39.82	39.65	-10	2,153	-0.46%
2018/05/07	1	41.75	11.6	41.97	40.70	-10.6	2,087	-0.51%
2018/05/04	18	37.56	6.1	40.78	40.40	11.9	1,959	0.61%
2018/05/03	9	39.32	36.5	39.17	39.60	-27.5	1,774	-1.55%
2018/04/30	20	32.75	1	30.05	32.75	19	1,461	1.30%
2018/04/26	1	30.00	2	30.40	30.00	-1	1,409	-0.07%
2018/04/25	2	31.25	0	0.00	31.50	2	1,391	0.14%
2018/04/24	1	30.00	0	0.00	30.00	1	1,372	0.07%
2018/04/19	5	31.30	0	0.00	31.20	5	1,325	0.38%
2018/04/17	0	0.00	4	30.45	29.85	-4	1,287	-0.31%
2018/04/13	1	32.30	1	32.50	31.80	0	1,253	0.00%
2018/04/12	0	0.00	2	32.85	32.30	-2	1,235	-0.16%
2018/04/10	1	30.45	3	31.30	30.80	-2	1,142	-0.18%
2018/04/02	2	27.00	1	27.10	27.00	1	971	0.10%
2018/03/30	0	0.00	1	27.35	27.20	-1	956	-0.10%
2018/03/27	0	0.00	2	27.65	27.70	-2	936	-0.21%
2018/03/26	0	0.00	10	28.80	28.35	-10	921	-1.09%
2018/03/15	4	27.19	1	27.60	27.30	3	717	0.42%
2018/03/14	3	26.35	2.2	26.45	26.45	0.8	634	0.13%
2018/03/09	0	0.00	1.6	23.86	23.80	-1.6	570	-0.29%
2018/03/07	0	0.00	1	25.15	24.90	-1	543	-0.18%
2018/03/06	1	24.80	0	0.00	25.15	1	517	0.19%
2018/03/05	1	25.15	6	24.95	25.15	-5	458	-1.09%
2018/03/02	0	0.00	5	22.80	22.90	-5	394	-1.27%
2018/03/01	2	23.40	6	23.20	23.40	-4	384	-1.04%
2018/02/27	1	21.25	0	0.00	22.60	1	345	0.29%
2018/02/09	0	0.00	9	19.69	19.65	-9	341	-2.63%
2018/02/05	0	0.00	2	21.15	21.00	-2	337	-0.59%
2018/01/31	0	0.00	3	20.70	20.70	-3	334	-0.90%
2018/01/29	0	0.00	2	21.70	21.35	-2	334	-0.60%
2018/01/18	0	0.00	5	21.80	21.85	-5	333	-1.50%
2018/01/16	6	22.83	0	0.00	22.75	6	340	1.76%
2018/01/15	0	0.00	10	22.50	22.75	-10	335	-2.98%
2018/01/10	0	0.00	1	22.05	21.85	-1	326	-0.31%
2018/01/09	2	22.10	0	0.00	21.85	2	323	0.62%
2018/01/02	0	0.00	20	20.40	20.45	-20	297	-6.72%