合一 (4743)-元大-台北券商分點個股進出

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
155.0
漲跌
▲6.0
漲幅
+4.03%
成交量
3,074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(已收盤)

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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/04/22	0.2	149.00	0	0.00	149.00	0.2	2,232	0.01%
2024/04/19	3.1	147.95	0	0.00	145.50	3.1	2,196	0.14%
2024/04/17	0	0.00	1	160.50	158.00	-1	2,098	-0.05%
2024/04/16	1.2	161.08	0	0.00	159.00	1.2	2,084	0.06%
2024/04/15	2	166.25	4	167.50	166.00	-2	2,027	-0.10%
2024/04/11	0.1	176.50	0	0.00	175.50	0.1	1,988	0.00%
2024/04/09	0	0.00	1	175.00	173.50	-1	2,053	-0.05%
2024/04/08	1	175.00	0	0.00	174.00	1	2,046	0.05%
2024/04/03	1	171.00	0	0.00	172.00	1	2,026	0.05%
2024/04/02	1	172.50	1	174.00	172.50	0	2,041	0.00%
2024/04/01	5.1	176.18	4	176.25	172.50	1.1	2,083	0.05%
2024/03/28	0	0.00	0.1	176.50	174.00	-0.1	2,049	0.00%
2024/03/26	1.1	172.27	4.2	173.38	171.00	-3.1	2,022	-0.15%
2024/03/25	1	175.00	0	0.00	173.00	1	2,009	0.05%
2024/03/22	0	0.00	2	173.75	172.50	-2	2,007	-0.10%
2024/03/21	1.2	168.54	0	0.00	172.50	1.2	2,006	0.06%
2024/03/20	0.1	168.50	0	0.00	167.00	0.1	2,021	0.00%
2024/03/19	0.1	165.00	0	0.00	165.00	0.1	2,029	0.00%
2024/03/18	0	167.00	0.1	167.00	165.00	0	2,039	0.00%
2024/03/15	1.6	169.00	1	169.00	168.00	0.6	2,045	0.03%
2024/03/08	3	177.33	1	181.50	171.00	2	2,127	0.09%
2024/03/07	2	164.50	6	181.50	184.00	-4	2,013	-0.20%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1	169.50	8	169.50	168.50	-7	1,922	-0.36%
2024/03/04	2	171.50	0	0.00	171.00	2	1,918	0.10%
2024/02/29	1	177.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1	177.00	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	1.1	179.36	181.00	-1.1	1,996	-0.06%
2024/02/22	1	176.00	0	0.00	175.50	1	2,078	0.05%
2024/02/21	7	178.00	1	180.50	177.00	6	2,111	0.28%
2024/02/19	1	180.00	0	0.00	178.00	1	2,289	0.04%
2024/02/16	3	173.67	2	174.75	177.00	1	2,342	0.04%
2024/02/15	1	173.00	0	0.00	173.00	1	2,486	0.04%
2024/02/01	0	0.00	7	172.14	173.00	-7	3,628	-0.19%
2024/01/29	0.4	174.50	0	0.00	175.50	0.4	4,197	0.01%
2024/01/25	0.2	174.00	0	0.00	174.00	0.2	4,249	0.00%
2024/01/23	0	0.00	2	179.25	179.50	-2	4,318	-0.05%
2024/01/22	0	0.00	1	179.00	179.50	-1	4,396	-0.02%
2024/01/17	1.1	171.23	2.1	174.67	172.50	-1	4,637	-0.02%
2024/01/16	1.1	177.55	0	0.00	177.50	1.1	4,672	0.02%
2024/01/12	1	182.00	0	0.00	180.00	1	4,792	0.02%
2024/01/11	1	182.00	0	0.00	184.00	1	4,915	0.02%
2024/01/04	0.1	183.00	2	188.25	183.00	-1.9	4,935	-0.04%
2024/01/03	0	0.00	3	193.50	192.00	-3	4,867	-0.06%
2024/01/02	0	194.00	0.2	193.50	193.50	-0.2	4,860	0.00%
2023/12/28	0	0.00	5.3	192.53	192.50	-5.3	4,892	-0.11%
2023/12/27	1.1	199.95	3.3	196.54	196.50	-2.2	4,874	-0.05%
2023/12/26	8	195.06	0	0.00	197.00	8	4,828	0.17%
2023/12/25	1	194.00	0	0.00	192.50	1	4,823	0.02%
2023/12/15	0	0.00	1	196.00	196.50	-1	4,818	-0.02%
2023/12/13	1	191.50	0	0.00	191.00	1	4,784	0.02%
2023/12/12	1	194.00	1	194.00	194.50	0	4,793	0.00%
2023/12/05	2	199.25	3	198.00	198.00	-1	4,730	-0.02%
2023/11/29	0	0.00	1	204.50	208.00	-1	4,676	-0.02%
2023/11/27	1	209.00	1	207.00	204.00	0	4,723	0.00%
2023/11/24	1	205.00	0	0.00	205.00	1	4,718	0.02%
2023/11/20	1.1	206.05	0	0.00	206.00	1.1	4,561	0.02%
2023/11/17	3	206.83	0	0.00	206.50	3	4,525	0.07%
2023/11/16	2	219.75	102	213.25	211.50	-100	4,449	-2.25%	大賣/
2023/11/15	1	215.50	10	215.00	214.00	-9	4,358	-0.21%
2023/11/14	115.2	216.61	11	211.50	211.50	104.2	4,298	2.42%	大買/鉅額交易
2023/11/13	2	221.25	0.1	220.00	218.00	1.9	4,157	0.04%
2023/11/10	7.5	233.28	7.8	243.11	220.50	-0.3	3,987	-0.01%
2023/11/09	1	230.50	2.6	231.76	230.50	-1.6	3,300	-0.05%
2023/11/08	38	223.47	46.5	224.41	226.50	-8.5	3,149	-0.27%
2023/11/07	0	0.00	5.4	217.50	217.50	-5.4	2,710	-0.20%
2023/11/06	0	0.00	1	197.00	198.00	-1	2,615	-0.04%
2023/11/03	6	195.50	0	0.00	193.00	6	2,610	0.23%
2023/11/02	0	0.00	1	193.00	192.00	-1	2,602	-0.04%
2023/11/01	0	0.00	0.2	196.00	195.50	-0.2	2,578	-0.01%
2023/10/31	0	0.00	18.1	198.67	196.00	-18.1	2,560	-0.70%
2023/10/30	2	198.74	1	197.00	198.00	1	2,538	0.04%
2023/10/27	21.1	199.59	3.1	202.08	203.50	18	2,469	0.73%
2023/10/26	3	195.50	102	193.46	197.00	-99	2,330	-4.25%	大賣/
2023/10/25	100	195.05	1	195.50	194.50	99	2,262	4.38%
2023/10/24	1	190.00	1	190.00	189.50	0	2,193	0.00%
2023/10/23	0	188.50	0	0.00	189.00	0	2,128	0.00%
2023/10/20	7	189.29	6.1	188.14	183.50	0.9	2,068	0.04%
2023/10/19	1	192.50	6.8	187.16	190.50	-5.8	1,999	-0.29%
2023/10/16	0	0.00	3	179.83	181.50	-3	1,970	-0.15%
2023/10/04	0	0.00	0.2	170.00	168.50	-0.2	2,161	-0.01%
2023/10/03	1	172.00	1	176.00	172.00	0	2,159	0.00%
2023/09/28	0	0.00	0.2	175.50	174.50	-0.2	2,192	-0.01%
2023/09/20	0	0.00	1	180.50	179.50	-1	2,317	-0.04%
2023/09/19	0	0.00	1	181.00	181.00	-1	2,392	-0.04%
2023/09/18	0	0.00	2	186.00	185.00	-2	2,399	-0.08%
2023/09/08	0	0.00	1	176.00	179.00	-1	2,525	-0.04%
2023/09/07	0.1	179.00	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	0.1	180.00	1	181.00	179.00	-0.9	2,527	-0.04%
2023/09/05	1	182.00	1	191.00	181.50	0	2,517	0.00%
2023/09/01	1	198.38	0	0.00	195.00	1	2,466	0.04%
2023/08/31	1	199.00	0.8	200.50	198.50	0.2	2,460	0.01%
2023/08/30	0.2	193.19	2	195.50	198.00	-1.8	2,432	-0.08%
2023/08/29	0.3	187.00	0.4	186.00	188.00	-0.2	2,446	-0.01%
2023/08/23	0	0.00	2	182.25	182.00	-2	2,485	-0.08%
2023/08/18	0	184.00	2	184.00	184.00	-2	2,517	-0.08%
2023/08/16	0.1	181.50	0.2	185.50	186.50	-0.1	2,565	0.00%
2023/08/15	0.3	181.00	0	0.00	181.00	0.3	2,577	0.01%
2023/08/14	0.5	172.74	2	179.75	175.50	-1.5	2,569	-0.06%
2023/08/11	0	0.00	0.2	186.00	184.50	-0.2	2,529	-0.01%
2023/08/09	1	186.50	2.7	183.38	184.00	-1.7	2,603	-0.06%
2023/08/08	1.2	187.91	0.2	185.00	184.00	1	2,733	0.04%
2023/08/04	0.7	190.33	1.6	191.32	192.00	-0.8	2,751	-0.03%
2023/08/02	0.1	191.00	6	192.33	189.00	-5.9	2,769	-0.21%
2023/08/01	0.3	196.50	0	0.00	194.50	0.3	2,774	0.01%
2023/07/31	0.6	197.10	1	199.00	194.00	-0.4	2,788	-0.01%
2023/07/28	0	198.00	0	0.00	198.50	0	2,811	0.00%
2023/07/27	3.1	201.00	0	0.00	200.00	3.1	2,815	0.11%
2023/07/26	1	203.94	0	0.00	200.50	1	2,866	0.04%
2023/07/25	1.2	207.08	2	207.50	206.50	-0.8	2,920	-0.03%
2023/07/24	1	205.00	9	202.94	203.50	-8	2,952	-0.27%
2023/07/19	0	208.25	2	209.25	208.00	-2	3,080	-0.06%
2023/07/18	1.2	203.58	0	0.00	202.50	1.2	3,198	0.04%
2023/07/17	2.1	209.59	4.1	211.29	210.00	-2.1	3,305	-0.06%
2023/07/14	3	196.83	0	0.00	198.00	3	3,325	0.09%
2023/07/13	1.7	194.17	0	0.00	192.50	1.7	3,351	0.05%
2023/07/11	1	206.50	0	0.00	205.50	1	3,376	0.03%
2023/07/10	0.1	211.00	0	0.00	208.00	0.1	3,550	0.00%
2023/07/07	1	205.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	1	210.46	0	0.00	206.00	1	3,553	0.03%
2023/07/05	2	210.25	1	209.50	209.00	1	3,565	0.03%
2023/07/04	1	210.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	1	209.01	1	210.50	212.00	0	3,680	0.00%
2023/06/29	1	225.00	1	220.00	220.00	0	3,780	0.00%
2023/06/27	0.2	223.67	0	0.00	220.00	0.2	3,894	0.01%
2023/06/21	1	210.05	0	0.00	210.00	1	3,958	0.03%
2023/06/19	1	216.00	0	0.00	216.00	1	4,100	0.02%
2023/06/16	1.7	211.85	1	214.00	216.00	0.7	4,113	0.02%
2023/06/15	1	234.00	0	0.00	230.50	1	4,089	0.02%
2023/06/14	1	245.00	0	0.00	236.50	1	4,092	0.02%
2023/06/12	1	238.50	0	0.00	241.00	1	4,192	0.02%
2023/06/09	1	236.50	1	238.00	239.00	0	4,250	0.00%
2023/06/08	1	234.52	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0	0.00	1	242.50	240.00	-1	4,362	-0.02%
2023/06/05	0	236.50	0	0.00	236.00	0	4,402	0.00%
2023/06/02	0	0.00	1.1	240.18	239.50	-1.1	4,415	-0.02%
2023/05/31	0	0.00	1	227.00	230.50	-1	4,504	-0.02%
2023/05/29	1	224.50	0	0.00	224.50	1	4,590	0.02%
2023/05/26	1	219.50	0	0.00	220.50	1	4,667	0.02%
2023/05/24	1	227.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	1	232.50	232.00	-1	4,877	-0.02%
2023/05/22	1	225.00	1	227.50	228.50	0	5,161	0.00%
2023/05/19	0.2	224.00	1	222.00	223.50	-0.8	5,168	-0.01%
2023/05/16	2	225.50	0	0.00	226.00	2	5,274	0.04%
2023/05/12	6.1	225.96	4	225.25	224.00	2.1	5,465	0.04%
2023/05/11	0	238.50	1	240.00	237.00	-1	5,589	-0.02%
2023/05/09	0	244.00	0	0.00	239.50	0	6,013	0.00%
2023/05/08	1.1	240.00	0	0.00	239.50	1.1	6,142	0.02%
2023/05/05	2	248.50	0	0.00	245.00	2	6,236	0.03%
2023/05/04	1	246.50	1	248.00	247.00	0	6,290	0.00%
2023/05/02	1	247.00	1	247.00	248.50	0	6,613	0.00%
2023/04/28	0	0.00	1	249.00	241.00	-1	6,638	-0.02%
2023/04/27	2.2	238.43	1	241.50	238.00	1.2	6,675	0.02%
2023/04/26	2.1	239.52	2	239.50	239.50	0.1	6,749	0.00%
2023/04/25	7.8	246.72	3	244.33	242.00	4.8	6,763	0.07%
2023/04/24	0.3	255.00	0	0.00	251.00	0.3	6,839	0.00%
2023/04/21	2.9	260.17	3	255.67	253.00	-0.2	6,882	0.00%
2023/04/20	3.3	275.45	1	284.00	270.50	2.3	6,820	0.03%
2023/04/19	1	280.00	4.1	279.90	281.00	-3.1	6,745	-0.05%
2023/04/18	1	279.00	1.2	275.00	278.50	-0.2	6,702	0.00%
2023/04/14	2	277.25	0	0.00	274.50	2	6,774	0.03%
2023/04/13	1.5	281.10	8.1	279.12	279.00	-6.6	6,768	-0.10%
2023/04/12	1	269.50	6	270.17	270.00	-5	6,699	-0.07%
2023/04/11	2.1	267.01	1	266.50	267.00	1.1	6,935	0.02%
2023/04/10	1	273.00	0	0.00	267.50	1	7,068	0.01%
2023/04/06	0	0.00	2	273.50	271.50	-2	7,293	-0.03%
2023/03/31	2	269.00	3	271.50	267.00	-1	7,420	-0.01%
2023/03/30	0	0.00	1	271.50	270.50	-1	7,521	-0.01%
2023/03/29	2	266.25	1	270.50	270.50	1	7,523	0.01%
2023/03/28	0	262.50	0	0.00	261.50	0	7,530	0.00%
2023/03/27	1	270.50	1	269.00	269.00	0	7,510	0.00%
2023/03/24	6	265.08	2	261.00	269.00	4	7,561	0.05%
2023/03/23	2	264.25	4	265.44	261.50	-2	7,602	-0.03%
2023/03/22	2.6	257.95	0	0.00	260.50	2.6	7,652	0.03%
2023/03/21	1	260.00	0	0.00	254.50	1	7,735	0.01%
2023/03/20	0	0.00	3	254.00	254.50	-3	7,799	-0.04%
2023/03/17	0.9	254.34	0	0.00	254.00	0.9	7,964	0.01%
2023/03/16	7.9	251.73	200	254.86	250.50	-192.2	8,051	-2.39%	大賣/鉅額交易
2023/03/15	1	259.50	0	0.00	260.00	1	8,245	0.01%
2023/03/14	2	254.97	0.3	261.00	253.50	1.8	8,611	0.02%
2023/03/13	3.8	250.58	3	254.67	256.50	0.8	8,663	0.01%
2023/03/10	2.4	260.27	0	0.00	258.50	2.4	8,801	0.03%
2023/03/09	0.3	263.71	0	0.00	264.00	0.3	8,933	0.00%
2023/03/08	3	267.58	3	268.17	264.00	0	9,027	0.00%
2023/03/07	1	268.99	0	0.00	267.00	1	9,226	0.01%
2023/03/06	0	0.00	1	269.50	269.50	-1	9,523	-0.01%
2023/03/03	0	0.00	1	269.50	267.00	-1	9,807	-0.01%
2023/03/02	0	0.00	0.4	270.79	270.50	-0.4	10,128	0.00%
2023/02/24	2.2	262.45	2	262.75	262.00	0.2	10,537	0.00%
2023/02/23	4	267.13	2	267.50	266.50	2	10,644	0.02%
2023/02/22	2.3	268.14	4	267.50	266.00	-1.7	10,847	-0.02%
2023/02/21	2	277.25	0	0.00	276.00	2	10,908	0.02%
2023/02/20	12	288.33	10	294.75	280.00	2	10,971	0.02%
2023/02/17	3	276.83	0	0.00	275.50	3	10,752	0.03%
2023/02/16	0	0.00	1	278.99	276.00	-1	10,823	-0.01%
2023/02/15	1	275.50	2	275.00	271.50	-1	11,086	-0.01%
2023/02/14	2.7	276.56	8	276.88	271.00	-5.3	11,150	-0.05%
2023/02/13	3.3	281.15	2	284.25	278.00	1.3	11,115	0.01%
2023/02/10	2	286.75	3	288.17	290.00	-1	11,131	-0.01%
2023/02/09	5.1	287.75	3.1	291.37	284.00	2	11,049	0.02%
2023/02/08	6	285.75	15.3	287.00	288.00	-9.3	10,875	-0.09%
2023/02/07	2.7	269.98	5	272.20	273.00	-2.3	10,684	-0.02%
2023/02/06	1	267.00	2	268.50	265.00	-1	10,695	-0.01%
2023/02/03	3	267.99	1	268.50	263.00	2	10,683	0.02%
2023/02/02	0	0.00	1	263.00	264.50	-1	10,651	-0.01%
2023/02/01	1.2	262.74	1	266.00	260.50	0.2	10,761	0.00%
2023/01/31	3.1	263.63	4	267.00	269.00	-0.9	10,777	-0.01%
2023/01/30	0.1	247.83	0	0.00	250.50	0.1	10,740	0.00%
2023/01/17	0.1	245.00	1.2	244.37	244.50	-1.1	10,783	-0.01%
2023/01/16	0	0.00	2	234.25	241.00	-2	10,750	-0.02%
2023/01/13	2.1	230.60	1	232.00	232.00	1.1	10,720	0.01%
2023/01/12	0.3	230.30	0	0.00	226.50	0.3	10,813	0.00%
2023/01/11	2.6	239.88	1	242.00	237.00	1.6	10,723	0.01%
2023/01/10	1.2	237.97	0	0.00	238.00	1.2	10,760	0.01%
2023/01/09	0	0.00	1	246.50	245.00	-1	10,832	-0.01%
2023/01/06	3	242.17	0	0.00	241.50	3	10,935	0.03%
2023/01/04	2	247.50	2	241.50	240.00	0	11,199	0.00%
2023/01/03	1.1	243.73	0	0.00	244.50	1.1	11,324	0.01%
2022/12/30	7	248.43	7	245.50	245.50	0	11,476	0.00%
2022/12/29	13.1	245.16	9	244.89	243.00	4.1	11,646	0.04%
2022/12/28	1	265.42	1	257.00	257.00	0	11,562	0.00%
2022/12/27	1	257.00	1	257.00	264.50	0	11,544	0.00%
2022/12/26	4	264.50	7	261.57	258.00	-3	11,625	-0.03%
2022/12/23	2.1	260.48	0.2	261.00	259.50	2	11,716	0.02%
2022/12/22	1	254.00	4.1	258.11	262.50	-3.1	11,692	-0.03%
2022/12/21	3	242.00	4	241.38	239.00	-1	11,701	-0.01%
2022/12/20	2.2	241.82	3	244.33	236.50	-0.8	11,919	-0.01%
2022/12/19	1	244.00	1	241.50	241.50	0	12,043	0.00%
2022/12/16	5	247.10	2	246.25	243.00	3	12,263	0.02%
2022/12/15	2.1	256.57	1	247.00	247.00	1.1	12,360	0.01%
2022/12/14	2.1	249.52	2	250.25	259.00	0.1	12,351	0.00%
2022/12/13	8.3	258.40	7	260.36	253.50	1.3	12,268	0.01%
2022/12/12	1.1	256.16	2	257.50	257.00	-0.9	12,371	-0.01%
2022/12/09	16.2	262.47	12	262.38	260.00	4.2	12,416	0.03%
2022/12/08	3	268.82	2	272.25	267.00	1	12,636	0.01%
2022/12/07	8.5	276.06	14	274.57	275.00	-5.5	12,518	-0.04%
2022/12/06	20.8	290.32	16	297.91	279.00	4.8	12,241	0.04%
2022/12/05	3	295.33	2	295.48	297.00	1	11,852	0.01%
2022/12/02	8.1	298.59	6	298.33	294.50	2.1	11,746	0.02%
2022/12/01	15	295.43	14.6	294.38	291.50	0.4	11,544	0.00%
2022/11/30	1	288.50	1	287.00	286.00	0	11,421	0.00%
2022/11/29	5.1	287.28	1	286.00	287.00	4.1	11,327	0.04%
2022/11/28	2	286.50	8.3	295.59	295.00	-6.3	11,112	-0.06%
2022/11/25	5.2	293.62	9.5	294.64	281.00	-4.4	10,804	-0.04%
2022/11/24	7	288.07	7.1	288.42	290.00	-0.1	10,449	0.00%
2022/11/23	5	277.40	8.1	285.09	289.50	-3.1	10,134	-0.03%
2022/11/22	9.1	269.78	9	270.94	263.50	0.1	9,856	0.00%
2022/11/21	4	274.00	1	278.50	272.00	3	9,850	0.03%
2022/11/18	1.1	272.76	3.5	268.47	275.00	-2.4	10,149	-0.02%
2022/11/17	2	261.74	2	264.50	259.00	0	10,200	0.00%
2022/11/16	1	254.50	2	254.25	256.50	-1	10,018	-0.01%
2022/11/15	5.2	251.00	1	254.00	249.50	4.2	9,875	0.04%
2022/11/14	5.1	253.49	6	251.00	250.00	-0.9	9,882	-0.01%
2022/11/11	8.3	259.56	12.2	261.80	252.50	-4	9,777	-0.04%
2022/11/08	1	253.00	1	255.50	243.00	0	9,350	0.00%
2022/11/04	5	248.40	7	246.71	247.50	-2	9,160	-0.02%
2022/11/03	3.1	243.29	5	243.80	246.00	-1.9	9,077	-0.02%
2022/11/02	3	242.17	5	242.60	242.00	-2	8,948	-0.02%
2022/11/01	4	235.39	3	238.00	239.50	1	8,813	0.01%
2022/10/31	1	230.00	1	225.00	228.00	0	8,684	0.00%
2022/10/28	3	228.33	1	232.50	223.50	2	8,605	0.02%
2022/10/27	2	213.25	3.4	220.85	232.00	-1.4	8,456	-0.02%
2022/10/26	0.2	203.00	2	211.50	211.00	-1.9	8,310	-0.02%
2022/10/25	2	210.50	6	221.00	210.50	-4	8,172	-0.05%
2022/10/24	6	217.00	11	218.91	216.00	-5	8,071	-0.06%
2022/10/21	6.1	215.85	0	0.00	215.00	6.1	8,033	0.08%
2022/10/20	7	223.57	10	222.15	227.50	-3	7,981	-0.04%
2022/10/19	1	231.50	1	237.00	231.50	0	7,930	0.00%
2022/10/18	2	236.00	2	237.00	235.00	0	8,021	0.00%
2022/10/17	3	234.50	3	232.50	239.00	0	7,948	0.00%
2022/10/14	4	246.38	1	239.50	243.50	3	7,828	0.04%
2022/10/13	3	244.67	1	240.00	234.50	2	7,680	0.03%
2022/10/12	4	249.75	4	246.63	252.00	0	7,490	0.00%
2022/10/11	10.1	252.63	13	248.27	244.50	-2.9	7,338	-0.04%
2022/10/07	10	263.65	5	264.40	257.00	5	7,142	0.07%
2022/10/06	11	259.55	12.2	256.00	259.50	-1.2	6,921	-0.02%
2022/10/05	5	246.30	11	245.50	245.50	-6	6,664	-0.09%
2022/10/04	6.2	240.02	2	241.00	240.00	4.2	6,523	0.06%
2022/10/03	5	239.00	3	246.33	233.50	2	6,429	0.03%
2022/09/30	4	244.62	5	246.90	252.50	-1	6,262	-0.02%
2022/09/29	3	239.33	6	244.08	248.50	-3	6,058	-0.05%
2022/09/28	4.1	229.27	3	231.33	226.00	1.1	6,101	0.02%
2022/09/27	7.5	238.75	31.1	234.79	242.50	-23.7	5,982	-0.40%
2022/09/26	9.1	252.20	7	250.71	245.50	2.1	5,789	0.04%
2022/09/23	2.3	265.91	3	267.50	267.00	-0.7	5,652	-0.01%
2022/09/22	4	255.25	4.2	257.76	259.50	-0.2	5,536	0.00%
2022/09/21	1.4	256.65	0	0.00	256.00	1.4	5,413	0.02%
2022/09/20	1	259.03	1	261.50	260.00	0	5,457	0.00%
2022/09/19	6.1	261.70	11	261.32	260.50	-4.9	5,550	-0.09%
2022/09/16	2	274.00	2	275.50	271.50	0	5,538	0.00%
2022/09/15	11.7	293.30	8.2	287.96	272.50	3.5	5,476	0.06%
2022/09/14	0	0.00	1	293.50	293.50	-1	5,213	-0.02%
2022/09/13	0	284.00	0	0.00	285.00	0	5,377	0.00%
2022/09/12	0	0.00	0.4	289.63	291.50	-0.4	5,613	-0.01%
2022/09/06	0.2	265.00	9	260.50	268.50	-8.8	6,023	-0.15%
2022/09/05	1.2	284.75	3	277.50	277.50	-1.8	5,984	-0.03%
2022/09/02	0	292.00	1	290.00	290.00	-1	6,020	-0.02%
2022/08/31	0	0.00	0.6	295.00	296.00	-0.6	6,113	-0.01%
2022/08/30	2.4	278.28	3	281.83	283.50	-0.6	6,091	-0.01%
2022/08/29	9	285.06	5	284.90	284.00	4	6,049	0.07%
2022/08/26	3.3	262.36	9.1	281.50	284.00	-5.8	6,011	-0.10%
2022/08/25	3	249.67	16.1	255.42	260.00	-13.1	5,879	-0.22%
2022/08/24	4	241.98	8.1	241.28	242.50	-4.1	5,411	-0.08%
2022/08/19	0	0.00	1	181.50	182.50	-1	5,540	-0.02%
2022/08/17	0	172.85	0	0.00	170.00	0	5,480	0.00%
2022/08/16	1	174.00	1	176.00	172.00	0	5,474	0.00%
2022/08/15	6	172.00	9	171.89	173.50	-3	5,445	-0.06%
2022/08/12	1	172.00	2	171.50	171.00	-1	5,465	-0.02%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/03	1	171.50	1	170.50	171.00	0	5,501	0.00%
2022/08/02	6	175.75	0	0.00	174.50	6	5,476	0.11%
2022/08/01	0	0.00	0.1	185.00	183.50	-0.1	5,417	0.00%
2022/07/29	0.2	188.50	0	0.00	188.50	0.2	5,399	0.00%
2022/07/28	0	0.00	1	188.50	189.00	-1	5,378	-0.02%
2022/07/26	1.1	192.12	0	0.00	186.00	1.1	5,374	0.02%
2022/07/25	1	197.50	1.4	195.34	191.50	-0.4	5,264	-0.01%
2022/07/21	1	178.00	1	178.50	183.00	0	5,044	0.00%
2022/07/20	5	175.80	0	0.00	175.00	5	5,017	0.10%
2022/07/19	0	0.00	1	174.00	172.50	-1	5,040	-0.02%
2022/07/18	0	0.00	1	172.00	170.50	-1	5,130	-0.02%
2022/07/12	0.5	167.00	0	0.00	165.50	0.5	5,165	0.01%
2022/07/08	1.5	168.67	0	0.00	168.00	1.5	5,123	0.03%
2022/07/07	0	0.00	11	164.77	168.50	-11	5,106	-0.22%
2022/07/06	5	181.16	0	0.00	167.00	5	5,043	0.10%
2022/07/04	1	159.51	1	161.00	158.50	0	4,743	0.00%
2022/07/01	0.1	169.00	0	0.00	169.00	0.1	4,661	0.00%
2022/06/30	1	193.50	12	180.17	175.50	-11	4,584	-0.24%
2022/06/28	12	191.63	1	192.00	188.50	11	4,393	0.25%
2022/06/27	9	202.67	7	202.86	203.00	2	4,263	0.05%
2022/06/24	0	0.00	1.2	204.48	210.00	-1.2	4,158	-0.03%
2022/06/23	1	199.00	0.1	200.00	197.00	0.9	3,977	0.02%
2022/06/22	4	200.00	13.4	198.73	197.00	-9.4	3,908	-0.24%
2022/06/21	10	195.76	15	198.73	200.00	-5	3,759	-0.13%
2022/06/20	10	198.95	4	193.63	189.50	6	3,582	0.17%
2022/06/17	1	192.00	1	194.00	194.00	0	3,349	0.00%
2022/06/16	8	190.75	6	190.75	192.00	2	3,257	0.06%
2022/06/15	2	184.00	4	181.25	180.50	-2	3,170	-0.06%
2022/06/14	4.1	170.54	0	0.00	172.00	4.1	3,083	0.13%
2022/06/13	1.1	173.00	0	0.00	172.00	1.1	3,072	0.03%
2022/06/10	8	183.44	0	0.00	180.50	8	3,038	0.26%
2022/06/09	7	178.86	3	181.00	181.00	4	3,000	0.13%
2022/06/08	4.3	172.45	1	173.50	171.50	3.3	2,908	0.11%
2022/06/07	0.1	172.50	0	0.00	171.50	0.1	2,923	0.00%
2022/06/02	1	184.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0.1	187.00	0	0.00	183.50	0.1	2,916	0.00%
2022/05/31	1	189.50	0	0.00	189.50	1	2,896	0.03%
2022/05/26	0	0.00	1	180.00	181.00	-1	2,461	-0.04%
2022/05/25	0.1	177.00	0	0.00	177.50	0.1	2,439	0.00%
2022/05/20	1.1	178.10	1	180.50	180.50	0.1	2,465	0.00%
2022/05/19	1.1	178.91	1	177.50	177.50	0.1	2,435	0.00%
2022/05/17	1	184.00	1	180.00	180.00	0	2,431	0.00%
2022/05/16	2	188.00	1.8	184.88	184.50	0.2	2,447	0.01%
2022/05/12	1	191.00	2	187.00	187.00	-1	2,418	-0.04%
2022/05/11	1	186.00	1	189.00	187.00	0	2,398	0.00%
2022/05/09	1	195.00	3	191.33	190.00	-2	2,385	-0.08%
2022/05/06	0	0.00	0.1	196.00	195.50	-0.1	2,409	0.00%
2022/05/04	1	205.00	1	201.50	201.50	0	2,433	0.00%
2022/05/03	2	204.25	2.1	200.90	200.50	-0.1	2,428	0.00%
2022/04/28	1	196.00	1	196.00	196.00	0	2,374	0.00%
2022/04/26	1.2	198.80	0	0.00	196.50	1.2	2,361	0.05%
2022/04/25	1	207.50	2	209.25	199.00	-1	2,342	-0.04%
2022/04/22	1	212.50	6	213.83	207.50	-5	2,314	-0.22%
2022/04/21	1	204.50	1	212.00	216.50	0	2,211	0.00%
2022/04/15	1	199.50	0	0.00	198.50	1	2,158	0.05%
2022/04/14	1.2	202.67	1	205.00	200.50	0.2	2,180	0.01%
2022/04/13	1	200.00	0	0.00	201.00	1	2,187	0.05%
2022/04/11	1	205.50	2	201.00	201.00	-1	2,163	-0.05%
2022/04/08	0.3	208.70	0	0.00	207.00	0.3	2,173	0.01%
2022/04/06	1.4	207.07	0	0.00	210.00	1.4	2,174	0.06%
2022/04/01	1	211.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	3.2	217.58	6.5	222.10	214.50	-3.3	2,174	-0.15%
2022/03/30	0	0.00	0.1	229.00	228.00	-0.1	2,120	0.00%
2022/03/29	0	0.00	0.1	234.00	233.50	-0.1	2,090	0.00%
2022/03/22	0.1	229.50	0	0.00	229.50	0.1	2,050	0.00%
2022/03/17	0	0.00	1	218.00	220.50	-1	2,031	-0.05%
2022/03/16	0.1	197.00	12	200.17	200.50	-11.9	2,034	-0.58%
2022/03/15	0.1	203.00	0	0.00	200.50	0.1	2,025	0.00%
2022/03/11	1	210.50	0	0.00	211.00	1	2,078	0.05%
2022/03/10	1.1	215.00	1	217.00	216.00	0.1	2,128	0.00%
2022/03/09	1	218.00	1	212.00	212.00	0	2,133	0.00%
2022/03/08	1	223.00	1	214.50	214.50	0	2,144	0.00%
2022/03/07	0.1	228.57	1	225.00	224.50	-0.9	2,176	-0.04%
2022/03/04	3.1	242.18	1	241.00	241.00	2.1	2,213	0.09%
2022/02/25	0.1	249.00	0	0.00	247.50	0.1	2,822	0.00%
2022/02/24	0.2	246.33	0	0.00	241.50	0.2	2,928	0.01%
2022/02/23	1	255.50	1	256.50	258.00	0	2,994	0.00%
2022/02/22	0.3	255.53	0	0.00	253.50	0.3	3,072	0.01%
2022/02/21	0.4	259.00	0	0.00	259.50	0.4	3,182	0.01%
2022/02/18	0	258.00	0	0.00	259.00	0	3,190	0.00%
2022/02/16	0	0.00	5	250.00	259.00	-5	3,164	-0.16%
2022/02/14	0.1	241.50	0	0.00	243.00	0.1	3,164	0.00%
2022/02/11	0.2	248.21	0	0.00	245.50	0.2	3,165	0.01%
2022/02/10	0.2	252.50	0	0.00	251.00	0.2	3,173	0.01%
2022/02/09	0.1	257.75	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	1	253.00	2	252.25	258.00	-1	3,217	-0.03%
2022/02/07	1	239.00	0	0.00	246.00	1	3,244	0.03%
2022/01/26	0.5	230.00	0	0.00	239.00	0.5	3,366	0.01%
2022/01/25	0.1	230.00	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	1.1	233.05	5	230.90	237.00	-4	3,368	-0.12%
2022/01/21	2.1	245.44	2	244.25	239.50	0.1	3,372	0.00%
2022/01/20	0.1	246.50	0	0.00	245.50	0.1	3,411	0.00%
2022/01/19	1	244.00	1	247.00	246.00	0	3,432	0.00%
2022/01/17	1	246.50	1	248.00	251.50	0	3,479	0.00%
2022/01/14	0.1	246.50	0	0.00	243.50	0.1	3,475	0.00%
2022/01/13	0	0.00	0.5	253.50	255.00	-0.5	3,491	-0.01%
2022/01/12	1.2	255.33	1	254.00	253.50	0.2	3,535	0.01%
2022/01/11	2.2	264.95	1.5	259.02	258.50	0.7	3,684	0.02%
2022/01/10	1	266.50	0.7	266.50	265.00	0.4	3,884	0.01%
2022/01/07	5.2	267.40	3	267.67	265.00	2.2	4,036	0.05%
2022/01/06	13.5	272.58	3	270.83	267.00	10.5	4,106	0.26%
2022/01/05	0	0.00	1.2	279.41	275.50	-1.2	4,098	-0.03%
2022/01/04	0	0.00	0	281.00	277.00	0	4,171	0.00%
2022/01/03	0.3	279.67	1	281.50	278.00	-0.7	4,169	-0.02%
2021/12/30	1.1	287.05	0.1	289.50	287.50	1	4,172	0.02%
2021/12/29	1.1	288.57	0.2	291.50	287.00	0.9	4,166	0.02%
2021/12/28	1	288.00	0.2	285.00	287.50	0.8	4,165	0.02%
2021/12/27	0.2	282.75	0	0.00	280.50	0.2	4,155	0.00%
2021/12/24	1	287.50	0.4	294.29	287.00	0.6	4,150	0.01%
2021/12/23	0	0.00	0.3	290.50	291.00	-0.3	4,139	-0.01%
2021/12/22	1	287.50	0	0.00	285.00	1	4,134	0.02%
2021/12/21	1.4	279.32	1	280.00	287.00	0.4	4,126	0.01%
2021/12/20	0.1	287.00	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	4.8	295.44	3	301.33	291.50	1.8	4,099	0.04%
2021/12/16	0.1	288.00	0	0.00	288.50	0.1	4,111	0.00%
2021/12/15	2	285.50	2	288.25	288.50	0	4,132	0.00%
2021/12/14	25.1	288.63	4	291.75	285.00	21.1	4,111	0.51%
2021/12/13	8.1	304.36	1.5	307.33	301.50	6.6	4,023	0.16%
2021/12/10	1	306.00	4	305.13	302.00	-3	4,003	-0.07%
2021/12/09	7.3	300.29	0.6	299.17	297.50	6.7	3,954	0.17%
2021/12/08	9.3	306.63	7.4	304.65	300.50	2	3,946	0.05%
2021/12/07	11.1	296.58	0	0.00	295.00	11.1	3,877	0.29%
2021/12/06	10.2	300.12	3.2	305.56	296.50	7	3,858	0.18%
2021/12/03	0.1	291.50	0.3	291.33	291.00	-0.3	3,806	-0.01%
2021/12/02	0.5	287.30	0	0.00	289.50	0.5	3,796	0.01%
2021/12/01	2.1	289.14	2	295.00	289.00	0.1	3,773	0.00%
2021/11/30	7	283.14	2	294.75	297.50	5	3,724	0.13%
2021/11/29	27.6	284.17	5.5	288.59	275.50	22.1	3,654	0.60%
2021/11/26	3	305.67	3.4	309.07	306.00	-0.4	3,511	-0.01%
2021/11/25	15.1	309.28	3	309.67	298.00	12.1	3,390	0.36%
2021/11/24	3	314.33	20.6	319.08	326.50	-17.6	3,206	-0.55%
2021/11/23	2.3	305.30	6.2	311.41	297.00	-3.9	3,159	-0.12%
2021/11/22	3	299.33	16.2	300.09	299.50	-13.2	3,066	-0.43%
2021/11/19	1	275.00	3.6	277.42	283.00	-2.6	2,965	-0.09%
2021/11/18	3	269.50	7.1	274.06	282.50	-4.1	2,880	-0.14%
2021/11/17	1	260.00	0.1	256.00	257.00	0.9	2,743	0.03%
2021/11/16	0	0.00	1	251.50	252.00	-1	2,732	-0.04%
2021/11/15	1	259.50	0	0.00	256.00	1	2,735	0.04%
2021/11/12	0	0.00	1.1	256.50	256.50	-1.1	2,734	-0.04%
2021/11/11	0.1	246.08	0.2	250.55	245.50	-0.1	2,711	0.00%
2021/11/08	3.2	246.63	2.1	248.31	244.50	1.1	2,702	0.04%
2021/11/05	2	244.50	2.4	244.08	241.00	-0.4	2,675	-0.01%
2021/11/04	1.7	244.09	3.8	243.84	243.00	-2.2	2,653	-0.08%
2021/11/03	14.4	256.17	1.3	254.79	250.00	13	2,616	0.50%
2021/11/02	2	275.00	1.2	268.74	277.50	0.8	2,491	0.03%
2021/11/01	1	259.00	3	263.33	262.00	-2	2,498	-0.08%
2021/10/29	3	264.33	0.1	269.50	262.00	2.9	2,496	0.12%
2021/10/28	0	0.00	1.1	260.23	269.50	-1.1	2,483	-0.04%
2021/10/27	7.1	249.51	4	255.00	245.00	3.1	2,437	0.13%
2021/10/26	2	261.50	4	263.88	262.00	-2	2,422	-0.08%
2021/10/25	2	263.00	4.2	264.21	266.00	-2.2	2,451	-0.09%
2021/10/22	0.2	250.00	0	0.00	254.50	0.2	2,448	0.01%
2021/10/21	1.2	257.15	1.2	257.32	255.00	0	2,459	0.00%
2021/10/20	7	252.00	2.4	253.46	255.00	4.6	2,418	0.19%
2021/10/19	2	235.00	2.2	235.00	239.00	-0.2	2,374	-0.01%
2021/10/18	3	213.83	8.7	226.37	233.00	-5.7	2,220	-0.26%
2021/10/15	4.6	204.55	6.6	206.08	214.50	-2	2,027	-0.10%
2021/10/14	3	197.00	7	191.57	197.00	-4	1,915	-0.21%
2021/10/13	5	180.50	0	0.00	179.50	5	1,813	0.28%
2021/10/12	0	0.00	1	180.00	180.50	-1	1,802	-0.06%
2021/10/08	0.1	168.00	0	0.00	168.50	0.1	1,733	0.00%
2021/10/06	0	170.00	0	0.00	166.00	0	1,734	0.00%
2021/10/05	1.2	170.89	0	0.00	172.00	1.2	1,741	0.07%
2021/10/04	0.1	178.88	0	0.00	177.00	0.1	1,739	0.01%
2021/10/01	1	185.00	3	183.33	183.00	-2	1,741	-0.11%
2021/09/30	0	0.00	1	185.50	185.00	-1	1,754	-0.06%
2021/09/29	1.3	185.42	2	186.00	185.00	-0.7	1,788	-0.04%
2021/09/28	0.1	190.50	0	0.00	189.50	0.1	1,813	0.01%
2021/09/27	0	0.00	5	190.00	190.00	-5	1,844	-0.27%
2021/09/24	0	0.00	2	191.00	191.00	-2	1,904	-0.11%
2021/09/23	8	195.44	3	196.00	192.50	5	1,957	0.26%
2021/09/22	1	190.00	1	184.50	184.50	0	1,946	0.00%
2021/09/16	0.1	184.55	0	0.00	183.50	0.1	1,971	0.01%
2021/09/15	0.1	186.00	1	185.00	185.00	-0.9	1,981	-0.05%
2021/09/14	0.2	191.29	0	0.00	186.00	0.2	1,994	0.01%
2021/09/08	0	0.00	2	193.00	190.50	-2	2,066	-0.10%
2021/09/07	10	196.25	0	0.00	195.00	10	2,076	0.48%
2021/09/03	0	0.00	8	195.00	191.50	-8	2,220	-0.36%
2021/09/01	1	197.00	10	195.00	193.00	-9	2,442	-0.37%
2021/08/31	0.3	191.00	1	190.50	193.00	-0.7	2,441	-0.03%
2021/08/30	7	194.57	0	0.00	191.00	7	2,448	0.29%
2021/08/27	0.1	196.50	3	199.00	195.50	-2.9	2,478	-0.12%
2021/08/26	1	190.50	1.3	186.19	198.50	-0.3	2,377	-0.01%
2021/08/25	0.3	182.00	1	181.00	180.50	-0.7	2,363	-0.03%
2021/08/24	0	0.00	0.1	183.00	182.00	-0.1	2,375	0.00%
2021/08/20	1.1	184.91	1	183.50	183.50	0.1	2,403	0.00%
2021/08/19	1	188.50	1.1	182.05	185.00	-0.1	2,507	0.00%
2021/08/18	3.1	188.05	0	0.00	189.00	3.1	2,548	0.12%
2021/08/17	4	194.75	6	194.25	190.00	-2	2,560	-0.08%
2021/08/16	0	0.00	1	193.50	190.00	-1	2,568	-0.04%
2021/08/10	8.1	188.99	1	192.00	188.00	7.1	2,732	0.26%
2021/08/09	11.3	196.06	1.1	193.48	191.00	10.3	2,839	0.36%
2021/08/06	9	202.83	0.3	202.00	201.00	8.8	2,891	0.30%
2021/08/05	1	204.00	0	0.00	200.00	1	2,990	0.03%
2021/08/02	0.1	195.00	0	0.00	195.00	0.1	3,261	0.00%
2021/07/30	0	0.00	7	189.64	193.00	-7	3,320	-0.21%
2021/07/29	0	0.00	0.2	192.50	193.00	-0.2	3,319	-0.01%
2021/07/28	1.4	180.43	1	180.00	179.50	0.4	3,294	0.01%
2021/07/27	0.4	188.88	0	0.00	185.00	0.4	3,317	0.01%
2021/07/26	1.2	193.29	0	0.00	192.50	1.2	3,381	0.04%
2021/07/23	0.1	196.00	0.1	197.50	196.00	0	3,441	0.00%
2021/07/22	0.2	196.50	0	0.00	195.50	0.2	3,532	0.01%
2021/07/21	0.3	200.33	0	0.00	197.00	0.3	3,559	0.01%
2021/07/20	0	0.00	1.1	208.23	201.50	-1.1	3,588	-0.03%
2021/07/19	1	204.50	0	0.00	203.00	1	3,582	0.03%
2021/07/16	0.1	206.00	0	0.00	204.50	0.1	3,616	0.00%
2021/07/14	1.2	202.13	1	201.00	203.50	0.2	3,670	0.01%
2021/07/12	3.1	207.26	1	211.00	209.00	2.1	3,690	0.06%
2021/07/08	0.1	210.50	1	211.00	209.00	-0.9	3,712	-0.02%
2021/07/07	3.1	212.94	0	0.00	209.50	3.1	3,724	0.08%
2021/07/06	1.3	213.58	0	0.00	211.00	1.3	3,739	0.03%
2021/07/05	0.3	221.00	0	0.00	219.00	0.3	3,756	0.01%
2021/07/02	2	224.00	5	230.00	225.00	-3	3,753	-0.08%
2021/07/01	1	235.00	2	233.00	227.50	-1	3,753	-0.03%
2021/06/30	0	0.00	3.6	227.40	232.00	-3.6	3,737	-0.10%
2021/06/25	0.1	212.50	0	0.00	211.00	0.1	3,815	0.00%
2021/06/24	1	210.50	0	0.00	210.50	1	3,996	0.03%
2021/06/23	1.1	207.59	3.1	208.24	207.50	-2	3,996	-0.05%
2021/06/22	1	214.00	1	213.00	207.00	0	4,001	0.00%
2021/06/21	0	0.00	1	213.50	212.00	-1	4,031	-0.02%
2021/06/18	10.1	223.29	0.1	222.50	221.00	10	4,037	0.25%
2021/06/15	1.1	218.00	1	219.50	221.50	0.1	4,063	0.00%
2021/06/11	6.2	229.60	0	0.00	222.50	6.2	4,046	0.15%
2021/06/10	1	228.00	6	226.08	232.50	-5	3,944	-0.13%
2021/06/09	4	211.75	6	216.33	211.50	-2	3,939	-0.05%
2021/06/07	5.1	204.49	4	205.25	203.00	1.1	3,828	0.03%
2021/06/04	2	206.75	8	208.00	206.00	-6	3,813	-0.16%
2021/06/03	1	205.00	1	204.01	204.50	0	3,764	0.00%
2021/06/02	6	204.00	4	208.00	205.00	2	3,770	0.05%
2021/06/01	1	203.50	2	206.25	206.50	-1	3,770	-0.03%
2021/05/31	1.1	204.00	0	0.00	204.50	1.1	3,762	0.03%
2021/05/28	1	205.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	1	213.50	1	217.00	207.00	0	3,787	0.00%
2021/05/26	1	211.50	4	209.00	213.00	-3	3,736	-0.08%
2021/05/25	1	206.00	1.8	203.17	202.50	-0.8	4,135	-0.02%
2021/05/24	2	205.50	2	207.25	204.00	0	4,305	0.00%
2021/05/20	1	203.00	1	198.00	199.00	0	4,576	0.00%
2021/05/19	6	202.17	1	201.00	201.50	5	4,638	0.11%
2021/05/18	0.1	196.00	0	0.00	208.00	0.1	4,650	0.00%
2021/05/14	0.1	218.00	0	0.00	216.50	0.1	4,659	0.00%
2021/05/13	1	228.00	3	224.83	218.00	-2	4,622	-0.04%
2021/05/12	2	228.25	2	232.75	221.50	0	4,591	0.00%
2021/05/11	1	234.00	1	229.00	225.50	0	4,442	0.00%
2021/05/10	2	238.25	0.1	236.00	229.50	1.9	4,431	0.04%
2021/05/07	1.1	216.76	2	227.75	235.00	-1	4,396	-0.02%
2021/05/06	1.1	216.91	1	217.50	214.00	0.1	4,359	0.00%
2021/05/05	0.1	220.00	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	1.2	232.08	1	217.00	220.00	0.2	4,385	0.00%
2021/05/03	4.4	241.75	3.1	241.66	232.50	1.3	4,357	0.03%
2021/04/28	7.2	230.14	2	228.00	225.50	5.2	4,273	0.12%
2021/04/27	1	222.00	2	227.50	235.00	-1	4,205	-0.02%
2021/04/26	1.5	214.97	1	213.00	214.00	0.5	4,207	0.01%
2021/04/23	3.2	221.73	1	228.00	218.50	2.2	4,268	0.05%
2021/04/22	1	236.50	0	0.00	227.00	1	4,327	0.02%
2021/04/21	0.1	235.00	0	0.00	235.50	0.1	4,405	0.00%
2021/04/20	1	233.00	2	237.00	234.50	-1	4,460	-0.02%
2021/04/19	0	0.00	1	238.00	234.50	-1	4,516	-0.02%
2021/04/16	0	0.00	1	243.50	241.50	-1	4,537	-0.02%
2021/04/15	1	242.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1.1	243.59	2	242.50	242.00	-0.9	4,573	-0.02%
2021/04/13	0	0.00	1	256.50	250.00	-1	4,562	-0.02%
2021/04/12	0.3	255.50	0	0.00	254.00	0.3	4,570	0.01%
2021/04/09	2	253.50	0	0.00	253.00	2	4,603	0.04%
2021/04/08	0.4	254.06	0	0.00	252.00	0.4	4,658	0.01%
2021/04/07	1	262.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	2.6	261.88	0	0.00	259.00	2.6	4,743	0.05%
2021/04/01	3	270.17	1	274.00	267.00	2	4,772	0.04%
2021/03/31	1.1	274.12	0	0.00	264.50	1.1	4,761	0.02%
2021/03/30	1.1	273.24	0	0.00	273.00	1.1	4,714	0.02%
2021/03/29	3	269.00	10	273.50	277.00	-7	4,642	-0.15%
2021/03/26	1	252.00	1	254.00	252.50	0	4,518	0.00%
2021/03/25	1	250.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	1.1	259.45	1	255.00	253.50	0.1	4,589	0.00%
2021/03/23	2	254.50	2	254.50	250.00	0	4,732	0.00%
2021/03/22	1	247.00	0	0.00	246.50	1	4,817	0.02%
2021/03/19	3.1	255.02	3.1	253.05	251.50	0	4,854	0.00%
2021/03/18	2	258.00	1	258.00	258.00	1	4,961	0.02%
2021/03/17	1	261.50	2	260.00	258.00	-1	5,052	-0.02%
2021/03/15	6.2	269.77	3	278.67	262.00	3.2	5,168	0.06%
2021/03/11	0.2	256.50	2	263.75	263.00	-1.8	5,235	-0.03%
2021/03/10	0	0.00	5	253.00	252.00	-5	5,273	-0.09%
2021/03/09	1	245.60	1	250.00	252.00	0	5,325	0.00%
2021/03/08	3	258.00	0	0.00	250.00	3	5,368	0.06%
2021/03/05	1	268.00	3	264.33	265.00	-2	5,415	-0.04%
2021/03/04	2	252.75	0	0.00	251.00	2	5,745	0.03%
2021/03/03	3	254.50	2	254.00	255.50	1	5,817	0.02%
2021/03/02	3	247.83	4	251.38	245.00	-1	5,826	-0.02%
2021/02/26	7.6	262.70	1	272.50	260.50	6.6	5,814	0.11%
2021/02/25	23.1	290.15	4	310.98	270.00	19.1	5,776	0.33%
2021/02/24	5	263.30	9	277.01	288.00	-4	5,346	-0.07%
2021/02/23	7.2	266.08	13	274.38	262.00	-5.8	5,197	-0.11%
2021/02/22	3	254.00	0	0.00	254.00	3	4,954	0.06%
2021/02/19	3	230.00	16	228.09	231.00	-13	5,022	-0.26%
2021/02/18	11	211.27	3	215.67	210.00	8	5,008	0.16%
2021/02/17	5	220.20	0	0.00	208.00	5	5,015	0.10%
2021/02/05	2	215.25	12	218.63	220.00	-10	4,968	-0.20%
2021/02/04	0	0.00	2	195.00	200.00	-2	4,978	-0.04%
2021/02/03	11	204.18	1	207.00	198.50	10	5,008	0.20%
2021/02/02	1.1	196.09	1.3	188.36	198.00	-0.2	5,037	0.00%
2021/02/01	1.4	183.23	1	188.00	184.50	0.4	5,057	0.01%
2021/01/29	2	184.75	0.1	191.00	184.50	1.9	5,043	0.04%
2021/01/28	1	194.00	3	191.83	192.50	-2	5,091	-0.04%
2021/01/27	1	196.50	1	195.00	195.00	0	5,163	0.00%
2021/01/25	2	207.50	1	203.00	203.00	1	5,185	0.02%
2021/01/22	0	0.00	10	211.00	207.00	-10	5,215	-0.19%
2021/01/21	10.2	207.58	1.1	207.05	213.50	9.1	5,289	0.17%
2021/01/20	0	0.00	1	207.50	207.00	-1	5,496	-0.02%
2021/01/19	11	209.05	33	206.61	206.00	-22	5,514	-0.40%
2021/01/18	21.1	207.06	11.1	212.00	210.00	10	5,560	0.18%
2021/01/15	4.2	197.32	3	199.83	199.00	1.2	5,503	0.02%
2021/01/14	3.2	191.59	0	0.00	189.00	3.2	5,417	0.06%
2021/01/13	4.1	202.59	10	214.00	202.00	-5.9	5,323	-0.11%
2021/01/12	3.3	214.86	1	217.00	213.50	2.3	5,269	0.04%
2021/01/11	1	218.00	0	0.00	212.50	1	5,204	0.02%
2021/01/08	2	225.25	1	223.50	222.50	1	5,218	0.02%
2021/01/07	2	229.75	2	229.25	225.00	0	5,228	0.00%
2021/01/06	0.2	227.50	1	227.00	225.50	-0.8	5,209	-0.02%
2021/01/05	0	0.00	2	231.00	230.50	-2	5,220	-0.04%
2021/01/04	14	238.18	0	0.00	229.00	14	5,227	0.27%
2020/12/31	2	248.00	9	257.50	241.00	-7	5,212	-0.13%
2020/12/30	2	244.75	0	0.00	246.50	2	5,118	0.04%
2020/12/29	11	247.91	3	253.17	242.00	8	5,073	0.16%
2020/12/28	0	0.00	3	243.33	244.50	-3	5,001	-0.06%
2020/12/24	1	228.00	0	232.00	226.00	1	4,948	0.02%
2020/12/23	1	237.50	0	0.00	233.00	1	4,959	0.02%
2020/12/22	3.2	233.64	2	239.00	237.00	1.2	4,986	0.02%
2020/12/21	0.2	235.50	0	0.00	233.50	0.2	4,990	0.00%
2020/12/18	1	241.50	0	0.00	238.50	1	4,982	0.02%
2020/12/17	4	249.50	2	255.25	240.50	2	5,021	0.04%
2020/12/16	0.1	230.00	2.1	248.50	248.50	-2	4,909	-0.04%
2020/12/14	1	245.50	4	249.25	238.50	-3	5,032	-0.06%
2020/12/11	1	224.50	3	230.17	237.50	-2	4,937	-0.04%
2020/12/10	3.2	221.12	1	221.50	216.00	2.2	4,882	0.04%
2020/12/09	0.1	236.00	8	232.56	234.50	-8	4,796	-0.17%
2020/12/08	5.3	242.95	3	247.67	236.00	2.3	4,776	0.05%
2020/12/07	0	0.00	4	263.50	255.50	-4	4,665	-0.09%
2020/12/04	2	263.00	1	263.00	266.00	1	4,665	0.02%
2020/12/03	2.1	261.57	3	262.00	260.00	-0.9	4,726	-0.02%
2020/12/02	2	268.50	0	0.00	267.50	2	4,730	0.04%
2020/12/01	2	278.00	2	281.75	274.00	0	4,747	0.00%
2020/11/30	7.1	293.30	5	292.20	286.00	2.1	4,774	0.04%
2020/11/27	3	287.17	7	290.28	292.00	-4	4,452	-0.09%
2020/11/25	2	283.75	1	281.00	276.00	1	4,446	0.02%
2020/11/20	3.2	276.05	2	277.25	274.00	1.2	4,575	0.03%
2020/11/19	1.1	282.55	3	282.00	280.50	-1.9	4,582	-0.04%
2020/11/18	1	285.50	3.2	283.48	287.00	-2.2	4,550	-0.05%
2020/11/17	3	279.00	1	272.00	277.00	2	4,617	0.04%
2020/11/16	1.2	262.39	0	0.00	265.00	1.2	4,598	0.03%
2020/11/13	2	264.00	1	268.00	268.50	1	4,623	0.02%
2020/11/12	4.3	260.76	2	265.75	264.50	2.3	4,625	0.05%
2020/11/11	3.1	276.61	1	276.50	279.00	2.1	4,559	0.05%
2020/11/10	7.1	276.02	4	273.38	272.00	3.1	4,573	0.07%
2020/11/09	1	290.00	1.1	296.00	285.00	-0.1	4,571	0.00%
2020/11/06	2.1	294.54	4.1	295.74	296.00	-2.1	4,622	-0.04%
2020/11/05	2	293.50	10.3	292.13	292.00	-8.3	4,673	-0.18%
2020/11/04	5.3	276.47	6.2	281.62	290.00	-0.9	4,689	-0.02%
2020/11/03	2.4	284.21	1	284.00	280.50	1.4	4,660	0.03%
2020/11/02	0.3	292.33	0	0.00	288.00	0.3	4,729	0.01%
2020/10/30	4.4	295.75	5.1	290.43	293.00	-0.7	4,734	-0.01%
2020/10/29	4.7	292.91	15	294.50	298.00	-10.3	4,709	-0.22%
2020/10/28	20	311.68	5	334.70	297.00	15	4,687	0.32%
2020/10/27	12.2	324.18	6	320.75	324.50	6.2	4,428	0.14%
2020/10/26	9	329.83	32	328.06	320.00	-23	4,371	-0.53%
2020/10/23	7	348.86	8	344.94	343.00	-1	4,393	-0.02%
2020/10/21	3	350.00	3	351.83	347.50	0	4,380	0.00%
2020/10/20	10	350.00	1	351.00	351.00	9	4,380	0.21%
2020/10/19	5	349.00	12	345.50	345.00	-7	4,444	-0.16%
2020/10/16	4	348.88	104	344.88	344.00	-100	4,431	-2.26%	大賣/
2020/10/15	0	0.00	2	339.25	338.00	-2	4,524	-0.04%
2020/10/14	1.1	346.95	0	0.00	345.50	1.1	4,524	0.02%
2020/10/13	0	0.00	2	353.50	350.50	-2	4,548	-0.04%
2020/10/12	1	352.00	2	353.50	349.00	-1	4,651	-0.02%
2020/10/08	1	351.00	0	0.00	349.50	1	4,628	0.02%
2020/10/07	1	342.00	2	341.00	338.50	-1	4,573	-0.02%
2020/10/05	1	343.50	1	343.50	344.00	0	4,614	0.00%
2020/09/30	1	339.50	2.3	341.57	342.00	-1.3	4,623	-0.03%
2020/09/29	4	335.63	3	340.50	331.00	1	4,614	0.02%
2020/09/28	18	353.89	3	358.83	343.50	15	4,689	0.32%
2020/09/25	6.4	347.92	21.1	345.84	357.00	-14.7	4,718	-0.31%
2020/09/24	16	339.88	108	345.88	345.50	-92	4,785	-1.92%	大賣/
2020/09/23	6.2	338.73	4	339.13	336.00	2.2	4,796	0.05%
2020/09/22	117.1	349.36	20	340.33	333.00	97.1	4,843	2.00%	大買/
2020/09/21	8.1	363.76	6	365.75	359.50	2.1	4,758	0.04%
2020/09/18	6	353.17	5.1	354.81	367.00	0.9	4,698	0.02%
2020/09/17	2.1	330.45	4	330.25	334.50	-1.9	4,477	-0.04%
2020/09/16	5.1	325.59	9.1	327.75	324.50	-4	4,464	-0.09%
2020/09/15	3.1	316.91	5	327.40	328.50	-1.9	4,437	-0.04%
2020/09/14	3	308.55	2	311.25	312.50	1	4,488	0.02%
2020/09/11	0	0.00	1	305.00	306.00	-1	4,440	-0.02%
2020/09/10	1.1	301.96	1	302.00	301.50	0.1	4,397	0.00%
2020/09/09	7.1	308.17	2	304.75	302.00	5.1	4,361	0.12%
2020/09/08	16	278.84	8	287.75	309.50	8	4,352	0.18%
2020/09/07	6.2	294.94	17	286.09	283.50	-10.8	4,376	-0.25%
2020/09/04	4	293.00	5	299.80	300.00	-1	4,377	-0.02%
2020/09/03	14.1	317.15	8	309.38	306.00	6.1	4,422	0.14%
2020/09/02	7	331.36	4	334.13	329.50	3	4,374	0.07%
2020/09/01	9.1	331.76	3	331.50	330.00	6.1	4,360	0.14%
2020/08/31	2	331.00	11	333.09	339.50	-9	4,326	-0.21%
2020/08/28	1	322.50	2	325.75	322.00	-1	4,298	-0.02%
2020/08/27	11.1	323.02	13	327.19	320.50	-1.9	4,276	-0.04%
2020/08/26	1	306.50	8.3	324.18	330.00	-7.3	4,227	-0.17%
2020/08/25	6.1	293.16	1	302.00	303.00	5.1	4,205	0.12%
2020/08/24	6.1	297.96	2	301.50	299.00	4.1	4,188	0.10%
2020/08/21	17	286.65	14	296.00	293.50	3	4,166	0.07%
2020/08/20	9	317.76	2	344.50	303.00	7	4,068	0.17%
2020/08/19	4	319.13	107	327.69	336.50	-103	4,045	-2.55%	大賣/鉅額交易
2020/08/18	1	292.00	7	302.14	306.50	-6	4,028	-0.15%
2020/08/17	1	279.50	2	274.25	280.00	-1	3,992	-0.03%
2020/08/14	1	279.50	0	0.00	275.00	1	4,238	0.02%
2020/08/13	3	271.67	2	272.50	269.50	1	4,159	0.02%
2020/08/12	1	268.00	7	275.64	278.50	-6	4,053	-0.15%
2020/08/11	1	253.50	3	250.17	253.50	-2	3,946	-0.05%
2020/08/10	2	240.00	13.7	237.40	246.50	-11.7	3,898	-0.30%
2020/08/07	5	222.90	4	221.88	224.50	1	3,870	0.03%
2020/08/06	4	229.88	6	227.50	221.00	-2	3,827	-0.05%
2020/08/05	6	227.33	0	0.00	226.50	6	3,743	0.16%
2020/08/04	2	212.75	5	209.40	213.50	-3	3,744	-0.08%
2020/08/03	3	203.50	0	0.00	203.50	3	3,756	0.08%
2020/07/29	18	161.42	3	169.17	153.50	15	3,833	0.39%
2020/07/28	3	170.50	0	0.00	170.50	3	3,750	0.08%
2020/07/27	1.1	189.00	0	0.00	189.00	1.1	3,731	0.03%
2020/07/24	1.7	217.65	0	0.00	210.00	1.7	3,743	0.05%
2020/07/23	3	198.33	15	232.40	224.50	-12	3,790	-0.32%
2020/07/22	3	200.00	1	213.50	213.50	2	3,843	0.05%
2020/07/21	22	194.50	11	216.00	194.50	11	3,912	0.28%
2020/07/20	12.2	216.00	0	0.00	216.00	12.2	3,895	0.31%
2020/07/17	5.2	240.19	0	0.00	240.00	5.2	4,122	0.13%
2020/07/16	12.3	270.40	17	266.50	266.50	-4.7	4,085	-0.12%
2020/07/15	103.1	296.00	0	0.00	296.00	103.1	3,937	2.62%	大買/鉅額交易
2020/07/14	3.1	328.50	0	0.00	328.50	3.1	3,918	0.08%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	109	419.01	1	405.00	405.00	108	3,946	2.74%	大買/鉅額交易
2020/07/09	1	476.50	2	476.50	450.00	-1	3,890	-0.03%
2020/07/08	4	433.50	203	433.41	433.50	-199	3,868	-5.14%	大賣/鉅額交易
2020/07/07	200	390.12	4.2	394.14	394.50	195.8	3,871	5.06%	大買/鉅額交易
2020/07/06	1	359.00	202	359.00	359.00	-201	3,749	-5.36%	大賣/鉅額交易
2020/07/03	219	318.72	3	319.00	326.50	216	3,679	5.87%	大買/鉅額交易
2020/07/02	2.1	294.62	1	294.50	297.00	1.1	3,538	0.03%
2020/07/01	2	260.00	184	269.21	270.00	-182	3,447	-5.28%	大賣/鉅額交易
2020/06/30	1	245.00	2	243.25	249.00	-1	3,353	-0.03%
2020/06/24	0.7	228.00	0	0.00	228.00	0.7	3,300	0.02%
2020/06/23	3.6	242.95	0	0.00	240.00	3.6	3,276	0.11%
2020/06/22	0.1	259.00	0	0.00	260.00	0.1	3,249	0.00%
2020/06/19	184.5	250.02	13.1	231.40	251.00	171.4	3,215	5.33%	大買/鉅額交易
2020/06/18	0	0.00	0.5	228.50	228.50	-0.5	3,092	-0.02%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	5	225.10	0	0.00	191.50	5	3,080	0.16%
2020/06/10	2	212.25	5	209.00	212.50	-3	2,963	-0.10%
2020/06/09	18	189.25	31.6	189.84	193.50	-13.6	2,913	-0.47%
2020/06/08	0	0.00	3	173.67	176.00	-3	2,801	-0.11%
2020/06/03	1	151.00	2	150.75	152.50	-1	2,737	-0.04%
2020/06/02	1	135.00	1	136.00	144.00	0	2,706	0.00%
2020/06/01	2	133.50	1	136.50	138.50	1	2,681	0.04%
2020/05/29	2	143.50	4	140.50	139.50	-2	2,654	-0.08%
2020/05/28	3	128.33	7	130.29	134.00	-4	2,596	-0.15%
2020/05/27	6	123.75	0	0.00	126.00	6	2,615	0.23%
2020/05/26	0	0.00	1	125.00	123.50	-1	2,638	-0.04%
2020/05/25	12	130.58	5	129.50	132.50	7	2,589	0.27%
2020/05/22	5	119.50	15.3	123.43	125.00	-10.3	2,545	-0.40%
2020/05/21	1	117.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	33	123.82	20.5	125.97	127.00	12.5	2,458	0.51%
2020/05/18	0	0.00	10	105.00	105.00	-10	2,158	-0.46%
2020/05/15	0	0.00	7	95.80	95.80	-7	2,151	-0.33%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	0	0.00	11	79.19	79.20	-11	2,079	-0.53%
2020/05/11	1	71.00	0	0.00	73.00	1	1,979	0.05%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	0.6	71.80	74.00	-0.6	1,891	-0.03%
2020/05/05	0	0.00	16	67.53	67.70	-16	1,795	-0.89%
2020/05/04	3	56.60	5.4	61.60	61.60	-2.4	1,715	-0.14%
2020/04/28	2	50.50	0	0.00	51.60	2	1,625	0.12%
2020/04/27	2	55.50	12	55.89	55.80	-10	1,583	-0.63%
2020/04/24	1	56.70	2	54.50	55.10	-1	1,505	-0.07%
2020/04/23	2	49.65	10	51.60	51.70	-8	1,350	-0.59%
2020/04/22	0	0.00	16	45.85	47.00	-16	1,252	-1.28%
2020/04/21	13	45.98	21	46.10	46.10	-8	1,106	-0.72%
2020/04/20	0	0.00	8	41.95	41.95	-8	829	-0.96%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/08	0	0.00	2	28.95	29.85	-2	758	-0.26%
2020/04/06	0	0.00	2	26.55	27.00	-2	755	-0.26%
2020/03/27	0	0.00	0.1	24.90	24.90	-0.1	791	-0.01%
2020/03/26	0	0.00	3	25.02	25.05	-3	790	-0.38%
2020/03/19	0	0.00	1	20.40	20.30	-1	762	-0.13%
2020/03/16	2	26.05	0	0.00	25.40	2	725	0.28%
2020/03/12	2	28.30	0	0.00	28.50	2	696	0.29%
2020/03/06	1	31.10	0	0.00	31.20	1	695	0.14%
2020/03/04	1	30.35	1	30.45	30.50	0	690	0.00%
2020/03/02	0	0.00	0.3	30.60	30.80	-0.3	681	-0.05%
2020/02/27	0	0.00	1	32.35	31.30	-1	662	-0.15%
2020/02/26	0	0.00	25	32.92	33.10	-25	607	-4.11%
2020/02/21	0	0.00	5	30.65	30.00	-5	597	-0.84%
2020/02/20	0	0.00	13	30.83	30.55	-13	588	-2.21%
2020/02/11	0	0.00	2	28.65	28.55	-2	553	-0.36%
2020/01/20	0.5	29.00	0	0.00	29.15	0.5	539	0.09%
2020/01/16	2	29.40	0	0.00	29.40	2	532	0.38%
2020/01/09	0	0.00	1	29.40	29.45	-1	519	-0.19%
2020/01/07	5	29.86	5	30.05	30.00	0	516	0.00%
2020/01/06	0	0.00	22	30.72	30.55	-22	509	-4.31%
2020/01/02	0.5	29.50	0	0.00	29.75	0.5	482	0.10%
2019/12/30	2	30.25	0	0.00	29.80	2	481	0.42%
2019/12/27	0	0.00	2	31.75	31.70	-2	453	-0.44%
2019/12/18	2	29.40	0	0.00	29.15	2	395	0.51%
2019/12/05	2	30.45	7	31.30	30.80	-5	375	-1.33%
2019/11/21	0	0.00	2	29.95	29.50	-2	345	-0.58%
2019/11/20	1	28.50	2	29.35	29.35	-1	324	-0.31%
2019/11/18	2	27.85	5	28.00	27.15	-3	305	-0.98%
2019/11/15	0	0.00	2	28.55	27.90	-2	319	-0.63%
2019/10/29	5	26.50	0	0.00	26.60	5	341	1.46%
2019/10/09	2	27.85	0	0.00	27.80	2	359	0.56%
2019/09/27	2	29.05	2	29.20	29.05	0	340	0.00%
2019/08/22	0	0.00	1	30.50	30.70	-1	280	-0.36%
2019/08/19	1	29.90	1	30.10	30.75	0	252	0.00%
2019/08/14	0	0.00	1	29.05	29.15	-1	227	-0.44%
2019/08/06	2	28.95	0	0.00	28.75	2	229	0.87%
2019/07/24	0	0.00	1	29.05	29.25	-1	210	-0.48%
2019/07/05	0	0.00	8	28.70	28.65	-8	209	-3.82%
2019/05/10	0	0.00	0.5	27.05	27.20	-0.5	555	-0.08%
2019/05/03	0	0.00	5	28.95	29.00	-5	560	-0.89%
2019/04/17	1	29.85	1	30.25	29.90	0	580	0.00%
2019/04/16	1	29.60	0	0.00	29.85	1	576	0.17%
2019/04/11	0	0.00	1.5	30.12	30.05	-1.5	575	-0.26%
2019/04/08	2	29.40	0	0.00	29.25	2	561	0.36%
2019/04/01	2.5	29.16	0	0.00	28.95	2.5	560	0.45%
2019/03/25	1	29.55	0	0.00	29.55	1	556	0.18%
2019/03/20	2	29.25	0	0.00	29.25	2	553	0.36%
2019/03/18	6	29.05	0	0.00	29.00	6	550	1.09%
2019/03/13	2	31.45	0	0.00	31.10	2	511	0.39%
2019/03/11	2	32.25	0	0.00	32.00	2	507	0.39%
2019/03/08	2	33.05	2	33.75	33.10	0	504	0.00%
2019/03/04	0	0.00	2	32.45	32.05	-2	462	-0.43%
2019/02/27	0	0.00	2	31.55	31.55	-2	455	-0.44%
2019/02/25	2	30.75	0	0.00	30.95	2	461	0.43%
2019/02/22	3	31.33	0	0.00	31.50	3	454	0.66%
2019/02/21	1	33.00	2	33.58	32.25	-1	447	-0.22%
2019/02/18	0	0.00	7	32.15	32.70	-7	387	-1.81%
2019/02/15	0	0.00	1	29.65	29.75	-1	322	-0.31%
2019/02/14	0	0.00	1	28.95	29.10	-1	299	-0.33%
2019/01/11	1	27.25	0	0.00	27.25	1	372	0.27%
2019/01/08	0	0.00	1	28.50	28.40	-1	402	-0.25%
2018/12/11	1	26.70	0	0.00	26.70	1	631	0.16%
2018/11/30	0	0.00	4	29.00	28.55	-4	780	-0.51%
2018/11/29	5	28.38	0	0.00	28.50	5	768	0.65%
2018/11/23	0	0.00	10	27.87	27.70	-10	756	-1.32%
2018/11/22	10	27.58	1	27.60	27.60	9	748	1.20%
2018/11/09	1	27.65	0	0.00	27.65	1	747	0.13%
2018/11/08	0	0.00	1	28.35	28.35	-1	747	-0.13%
2018/11/06	1	29.45	1	28.85	28.60	0	749	0.00%
2018/10/25	1	28.05	0	0.00	27.75	1	731	0.14%
2018/10/22	0	0.00	1	30.15	29.35	-1	708	-0.14%
2018/10/19	0	0.00	1	28.75	29.15	-1	694	-0.14%
2018/10/17	0	0.00	1	28.25	28.25	-1	671	-0.15%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	3	30.45	2	30.30	29.10	1	630	0.16%
2018/10/08	2	31.90	2	31.90	31.90	0	578	0.00%
2018/10/03	1	28.45	0	0.00	27.75	1	511	0.20%
2018/10/01	0	0.00	11	28.55	28.60	-11	522	-2.11%
2018/09/14	2	29.05	0	0.00	29.05	2	538	0.37%
2018/09/13	10	30.23	6	29.95	29.20	4	531	0.75%
2018/09/12	0	0.00	8	29.20	29.20	-8	495	-1.62%
2018/09/11	2	26.70	0	0.00	26.55	2	472	0.42%
2018/09/10	9	27.55	0	0.00	27.05	9	469	1.92%
2018/09/07	0	0.00	4	28.75	28.95	-4	447	-0.89%
2018/08/30	1	26.15	0	0.00	25.90	1	487	0.21%
2018/08/08	2	28.75	0	0.00	28.70	2	809	0.25%
2018/08/07	4	29.15	0	0.00	29.00	4	849	0.47%
2018/08/03	0	0.00	2	29.65	29.10	-2	939	-0.21%
2018/07/24	2	29.00	0	0.00	29.05	2	1,792	0.11%
2018/07/17	2	31.63	2	31.45	31.10	0	1,877	0.00%
2018/07/16	3	31.35	0	0.00	31.10	3	1,899	0.16%
2018/07/13	0	0.00	5	32.00	31.70	-5	1,924	-0.26%
2018/07/11	5	32.55	0	0.00	31.65	5	1,944	0.26%
2018/06/26	2	32.45	0	0.00	32.25	2	2,218	0.09%
2018/06/25	0	0.00	1	33.10	32.80	-1	2,227	-0.04%
2018/06/21	3	32.80	0	0.00	32.90	3	2,272	0.13%
2018/06/12	4	33.88	0	0.00	33.95	4	2,404	0.17%
2018/06/07	2	34.25	0	0.00	33.85	2	2,502	0.08%
2018/06/05	0	0.00	2	36.15	35.45	-2	2,487	-0.08%
2018/06/01	0	0.00	7	36.60	36.50	-7	2,497	-0.28%
2018/05/31	2	34.85	0	0.00	36.25	2	2,534	0.08%
2018/05/29	0	0.00	2	36.40	35.75	-2	2,547	-0.08%
2018/05/28	3	36.93	4	37.15	36.45	-1	2,557	-0.04%
2018/05/24	0	0.00	1	37.80	37.60	-1	2,532	-0.04%
2018/05/23	1	38.05	0	0.00	38.00	1	2,517	0.04%
2018/05/22	2	37.75	1	38.15	37.75	1	2,501	0.04%
2018/05/21	1	37.35	1	37.70	37.50	0	2,476	0.00%
2018/05/15	0	0.00	1	39.00	38.45	-1	2,403	-0.04%
2018/05/14	8	38.51	1	37.00	39.00	7	2,370	0.30%
2018/05/10	2	38.18	1	37.05	37.90	1	2,277	0.04%
2018/05/09	1	38.50	5	38.80	37.60	-4	2,226	-0.18%
2018/05/08	5	40.00	0	0.00	39.65	5	2,153	0.23%
2018/05/07	6	40.55	7	41.14	40.70	-1	2,087	-0.05%
2018/05/04	12	40.65	26.1	38.49	40.40	-14.1	1,959	-0.72%
2018/05/03	42	38.95	26	38.76	39.60	16	1,774	0.90%
2018/05/02	4	36.00	19	36.00	36.00	-15	1,491	-1.01%
2018/04/30	10	32.75	2	31.00	32.75	8	1,461	0.55%
2018/04/26	2	30.50	0	0.00	30.00	2	1,409	0.14%
2018/04/25	0	0.00	2	31.25	31.50	-2	1,391	-0.14%
2018/04/24	2	31.00	0	0.00	30.00	2	1,372	0.15%
2018/04/19	0	0.00	3.2	31.66	31.20	-3.2	1,325	-0.24%
2018/04/17	6	30.72	0	0.00	29.85	6	1,287	0.47%
2018/04/16	2	31.25	0	0.00	30.60	2	1,273	0.16%
2018/04/13	0	0.00	1	32.10	31.80	-1	1,253	-0.08%
2018/04/12	6	32.36	3	32.63	32.30	3	1,235	0.24%
2018/04/11	0	0.00	8	30.35	31.85	-8	1,180	-0.68%
2018/04/10	4	30.05	10	31.59	30.80	-6	1,142	-0.53%
2018/04/09	9	29.64	3	29.95	30.05	6	1,055	0.57%
2018/04/02	0	0.00	1	27.40	27.00	-1	971	-0.10%
2018/03/31	1	27.30	0	0.00	27.30	1	962	0.10%
2018/03/28	2	27.25	0	0.00	27.25	2	936	0.21%
2018/03/27	0	0.00	1	28.25	27.70	-1	936	-0.11%
2018/03/26	1	28.45	2	27.95	28.35	-1	921	-0.11%
2018/03/23	0	0.00	2	26.45	26.60	-2	885	-0.23%
2018/03/22	12	27.84	1	27.80	26.80	11	865	1.27%
2018/03/21	0	0.00	1	27.40	27.55	-1	844	-0.12%
2018/03/19	0	0.00	10	28.48	28.10	-10	796	-1.26%
2018/03/16	0	0.00	1	26.25	27.30	-1	748	-0.13%
2018/03/15	10	27.49	2	28.00	27.30	8	717	1.11%
2018/03/14	0	0.00	6	26.12	26.45	-6	634	-0.95%
2018/03/09	0	0.00	3	24.00	23.80	-3	570	-0.53%
2018/03/08	0	0.00	1	25.15	24.60	-1	556	-0.18%
2018/03/06	6	25.14	0	0.00	25.15	6	517	1.16%
2018/03/05	0	0.00	5	24.54	25.15	-5	458	-1.09%
2018/03/02	2	22.60	0	0.00	22.90	2	394	0.51%
2018/03/01	0	0.00	7	22.79	23.40	-7	384	-1.82%
2018/02/05	0	0.00	2	21.30	21.00	-2	337	-0.59%
2018/01/24	4	21.60	0	0.00	21.55	4	333	1.20%
2018/01/22	0	0.00	12	22.00	22.10	-12	334	-3.59%
2018/01/19	0	0.00	4	22.25	22.00	-4	335	-1.19%
2018/01/17	4	22.05	0	0.00	22.10	4	336	1.19%
2018/01/16	0	0.00	4	22.80	22.75	-4	340	-1.18%
2018/01/11	0	0.00	10	22.01	21.65	-10	325	-3.07%
2018/01/09	10	21.52	0	0.00	21.85	10	323	3.09%
2018/01/08	0	0.00	10	22.50	21.80	-10	322	-3.10%
2018/01/03	10	20.95	2	20.60	20.70	8	303	2.64%