合一 (4743)-元大-竹南券商分點個股進出

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
88.0
漲跌
▲2.3
漲幅
+2.68%
成交量
2,958張
產業
上櫃生技醫療類股
731人加入追蹤

立即追蹤
本地時間:13:35(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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.2	88.40	0	0.00	88.00	0.2	2,758	0.01%
2024/12/16	3	86.13	19.6	86.08	85.70	-16.6	2,737	-0.61%
2024/12/13	1.1	88.25	1	89.40	89.00	0.1	2,699	0.00%
2024/12/11	1	92.60	0.2	92.30	92.50	0.8	2,601	0.03%
2024/12/10	0.4	96.70	2	95.30	95.60	-1.7	2,568	-0.06%
2024/12/09	3	95.10	3	94.50	93.50	0	2,543	0.00%
2024/12/06	3.2	94.33	0	0.00	94.60	3.2	2,550	0.13%
2024/11/29	0.2	101.75	4	101.50	107.00	-3.8	2,241	-0.17%
2024/11/28	1	103.50	1	102.00	101.50	0	2,191	0.00%
2024/11/22	0.1	106.50	0	0.00	103.50	0.1	2,177	0.00%
2024/11/21	3	106.67	4	106.50	105.00	-1	2,163	-0.05%
2024/11/20	1	106.00	0	0.00	106.50	1	2,165	0.05%
2024/11/19	4	103.50	0	0.00	105.00	4	2,142	0.19%
2024/11/18	1	102.50	0	0.00	101.50	1	2,087	0.05%
2024/11/15	0	0.00	1.1	108.86	107.50	-1.1	2,016	-0.05%
2024/11/14	2.2	105.56	2	107.25	106.50	0.2	1,981	0.01%
2024/11/13	2.4	111.96	2	111.00	110.50	0.4	1,860	0.02%
2024/11/12	5	116.90	3	115.50	115.50	2	1,816	0.11%
2024/11/11	0.1	125.00	0	0.00	124.50	0.1	1,734	0.00%
2024/11/08	0.2	124.51	0	0.00	123.50	0.2	1,740	0.01%
2024/11/07	0.2	124.50	0	0.00	125.50	0.2	1,746	0.01%
2024/11/06	3.1	123.06	1	122.50	122.00	2.1	1,760	0.12%
2024/11/05	1	126.00	0	0.00	126.50	1	1,737	0.06%
2024/11/04	1	127.50	1	127.00	127.50	0	1,781	0.00%
2024/11/01	1	128.50	0	0.00	129.50	1	1,846	0.05%
2024/10/30	2	128.25	0	0.00	128.50	2	1,869	0.11%
2024/10/29	0.1	130.50	1	130.00	129.50	-1	1,864	-0.05%
2024/10/28	4	131.00	1	131.50	130.50	3	1,848	0.16%
2024/10/25	2.1	133.73	0	0.00	133.00	2.1	1,824	0.11%
2024/10/16	0	0.00	0	138.00	138.50	0	2,722	0.00%
2024/10/14	0	0.00	1	137.50	138.50	-1	2,782	-0.04%
2024/10/08	0.1	140.00	0	0.00	142.50	0.1	2,802	0.00%
2024/10/07	2	139.00	0	0.00	139.00	2	2,809	0.07%
2024/10/04	1	142.00	0	0.00	142.00	1	2,806	0.04%
2024/10/01	0	144.00	0	0.00	144.50	0	2,810	0.00%
2024/09/30	0.1	144.00	0	0.00	143.00	0.1	2,837	0.00%
2024/09/26	0.2	142.25	0	0.00	140.50	0.2	2,869	0.01%
2024/09/25	0.1	142.00	0	0.00	142.00	0.1	2,894	0.00%
2024/09/24	1	140.00	0	0.00	140.00	1	2,960	0.03%
2024/09/23	1	141.50	1	141.00	141.50	0	2,983	0.00%
2024/09/16	3.1	146.89	0	0.00	146.50	3.1	3,078	0.10%
2024/09/13	1	156.00	1.1	155.02	154.50	-0.1	3,056	0.00%
2024/09/12	0	0.00	1.2	156.41	157.00	-1.2	3,061	-0.04%
2024/09/10	2	154.25	2	151.50	150.50	0	3,060	0.00%
2024/09/05	1	147.01	0	0.00	146.50	1	2,990	0.03%
2024/09/04	0.1	151.00	0	0.00	150.00	0.1	3,001	0.00%
2024/09/03	0.2	159.00	0	0.00	157.50	0.2	2,979	0.01%
2024/09/02	1	163.50	0	0.00	158.50	1	2,995	0.03%
2024/08/30	0	160.50	0	0.00	162.00	0	3,029	0.00%
2024/08/29	1	159.50	2	160.25	158.00	-1	3,033	-0.03%
2024/08/28	1	160.51	1	162.00	161.50	0	3,008	0.00%
2024/08/27	1	158.51	2	160.75	162.00	-1	2,997	-0.03%
2024/08/22	1	159.00	1	155.00	159.00	0	2,974	0.00%
2024/08/14	2	144.00	0	0.00	145.00	2	3,020	0.07%
2024/08/13	1	142.50	0	0.00	142.00	1	3,053	0.03%
2024/08/09	0	0.00	0.3	143.50	141.50	-0.3	3,111	-0.01%
2024/08/06	1	129.00	1	132.50	132.50	0	3,052	0.00%
2024/08/05	1	138.50	0	0.00	138.50	1	2,985	0.03%
2024/08/02	2	155.50	0	0.00	153.50	2	2,924	0.07%
2024/08/01	1	161.00	1	160.50	161.00	0	2,898	0.00%
2024/07/30	0	0.00	0.1	163.00	162.50	-0.1	2,897	0.00%
2024/07/29	5	164.92	2	164.50	160.00	3	2,870	0.11%
2024/07/26	4	176.00	4	171.00	170.00	0	2,805	0.00%
2024/07/23	2	187.00	2	185.75	185.00	0	2,687	0.00%
2024/07/22	6	185.08	7.2	185.19	185.50	-1.2	2,546	-0.05%
2024/07/19	2	173.00	5.1	171.28	169.00	-3.1	2,222	-0.14%
2024/07/18	1	171.50	4.2	172.41	170.00	-3.2	2,155	-0.15%
2024/07/17	2.1	170.00	2	171.50	171.50	0.1	2,099	0.00%
2024/07/12	1	153.50	1	154.00	154.00	0	2,076	0.00%
2024/07/10	2	157.25	2	157.50	157.50	0	2,130	0.00%
2024/07/09	1	159.00	1	160.00	157.00	0	2,162	0.00%
2024/07/08	1	159.00	0	0.00	158.00	1	2,157	0.05%
2024/07/04	1	158.50	1.1	157.55	157.50	-0.1	2,155	0.00%
2024/07/02	1	160.50	0	0.00	159.00	1	2,119	0.05%
2024/07/01	0	0.00	0.1	164.00	164.00	-0.1	2,072	0.00%
2024/06/28	11	161.95	11	163.05	164.00	0	2,031	0.00%
2024/06/27	3	160.17	3	158.33	157.50	0	2,020	0.00%
2024/06/26	0	0.00	2.1	160.52	160.00	-2.1	1,988	-0.11%
2024/06/24	0.1	151.50	0	0.00	151.00	0.1	1,922	0.00%
2024/06/19	1	152.00	1	149.50	149.50	0	1,926	0.00%
2024/06/18	0.1	151.50	0	0.00	151.50	0.1	1,937	0.00%
2024/06/14	2	149.00	0.8	149.00	149.00	1.2	1,941	0.06%
2024/06/13	1.3	149.21	0	0.00	148.50	1.3	1,954	0.06%
2024/06/12	0	0.00	0.1	150.00	150.00	-0.1	1,950	-0.01%
2024/06/06	0.1	149.50	0	0.00	149.50	0.1	1,957	0.00%
2024/06/05	0.4	149.50	0.1	152.50	152.50	0.3	1,965	0.01%
2024/05/30	2	152.50	2	150.00	150.00	0	2,239	0.00%
2024/05/29	2	154.50	3	153.50	153.50	-1	2,254	-0.04%
2024/05/24	0.2	153.50	0	0.00	153.00	0.2	2,282	0.01%
2024/05/23	3	157.33	3	155.50	155.00	0	2,298	0.00%
2024/05/22	1	155.00	2	154.25	154.00	-1	2,250	-0.04%
2024/05/21	2	159.00	4	158.25	156.50	-2	2,241	-0.09%
2024/05/20	1	161.99	0	0.00	160.50	1	2,243	0.04%
2024/05/17	1.2	158.33	2	158.50	159.00	-0.9	2,218	-0.04%
2024/05/16	0.3	163.50	1	165.00	163.50	-0.8	2,174	-0.03%
2024/05/13	1	152.00	0	0.00	149.50	1	2,127	0.05%
2024/05/09	3	154.49	1	153.00	152.50	2	2,118	0.10%
2024/05/08	3	154.33	1	157.00	157.00	2	2,123	0.09%
2024/05/07	5	157.50	3	155.50	156.00	2	2,124	0.09%
2024/05/06	2.1	159.23	1.2	159.50	159.50	0.9	2,118	0.04%
2024/05/03	2	159.25	2	158.00	158.00	0	2,117	0.00%
2024/05/02	0.1	159.00	0	160.50	160.50	0	2,117	0.00%
2024/04/30	1	157.50	1	158.00	158.50	0	2,127	0.00%
2024/04/29	0	155.50	0	0.00	159.00	0	2,132	0.00%
2024/04/26	1	152.50	0	0.00	153.00	1	2,157	0.05%
2024/04/25	1	152.50	0	0.00	152.50	1	2,172	0.05%
2024/04/24	1	155.50	1	153.50	153.50	0	2,194	0.00%
2024/04/23	0	0.00	3	154.50	155.00	-3	2,234	-0.13%
2024/04/22	5.1	149.40	3	149.00	149.00	2.1	2,232	0.09%
2024/04/19	0.5	149.22	0	0.00	145.50	0.5	2,196	0.02%
2024/04/18	2	156.50	3	158.50	157.00	-1	2,122	-0.05%
2024/04/17	2	158.50	0	160.50	158.00	2	2,098	0.09%
2024/04/16	1.6	160.83	0	160.50	159.00	1.6	2,084	0.08%
2024/04/15	1.1	165.73	0	0.00	166.00	1.1	2,027	0.06%
2024/04/12	2	172.75	1	172.00	172.00	1	1,995	0.05%
2024/04/10	0	176.50	0	0.00	175.00	0	2,051	0.00%
2024/04/09	1	174.50	1	175.50	173.50	0	2,053	0.00%
2024/04/08	1	175.00	0	0.00	174.00	1	2,046	0.05%
2024/04/03	2	171.75	2	172.00	172.00	0	2,026	0.00%
2024/04/02	1	172.50	1	174.00	172.50	0	2,041	0.00%
2024/03/29	1	174.50	1	174.00	175.50	0	2,047	0.00%
2024/03/28	0	0.00	0	174.50	174.00	0	2,049	0.00%
2024/03/27	0	175.50	1	175.00	174.00	-1	2,041	-0.05%
2024/03/26	4	172.37	5	172.00	171.00	-1	2,022	-0.05%
2024/03/20	0	0.00	1.1	168.92	167.00	-1.1	2,021	-0.05%
2024/03/19	1.2	165.53	0	166.00	165.00	1.2	2,029	0.06%
2024/03/18	1	166.50	0.1	166.00	165.00	0.9	2,039	0.04%
2024/03/15	1	168.03	0	0.00	168.00	1	2,045	0.05%
2024/03/14	1	171.50	1.1	169.89	168.00	-0.1	2,049	0.00%
2024/03/13	1	168.50	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0	172.00	0.1	171.50	171.00	0	2,034	0.00%
2024/03/11	1.1	170.60	0.2	172.00	170.50	1	2,075	0.05%
2024/03/08	3	177.67	3	177.83	171.00	0	2,127	0.00%
2024/03/07	2.1	179.29	3.1	182.39	184.00	-1	2,013	-0.05%
2024/03/06	3	167.83	0	0.00	167.50	3	1,906	0.16%
2024/03/04	3	171.33	0	0.00	171.00	3	1,918	0.16%
2024/03/01	1	176.50	3	174.00	174.00	-2	1,908	-0.10%
2024/02/27	3	180.33	2	177.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	1	181.00	181.00	-1	1,996	-0.05%
2024/02/21	0	0.00	2.1	180.47	177.00	-2.1	2,111	-0.10%
2024/02/19	7.1	178.78	0.1	178.00	178.00	7	2,289	0.30%
2024/02/16	0.1	177.00	0	0.00	177.00	0.1	2,342	0.00%
2024/02/15	3	171.00	0	0.00	173.00	3	2,486	0.12%
2024/02/05	1	174.50	1.1	172.55	172.50	-0.1	2,681	0.00%
2024/02/02	1	174.00	1	174.50	174.00	0	3,394	0.00%
2024/01/31	1	171.50	0	0.00	173.00	1	4,077	0.02%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/25	1	175.49	1	174.00	174.00	0	4,249	0.00%
2024/01/24	5	178.10	1	176.50	176.50	4	4,272	0.09%
2024/01/23	1.3	179.20	1	179.00	179.50	0.3	4,318	0.01%
2024/01/19	1	174.00	1.1	174.62	175.50	-0.1	4,512	0.00%
2024/01/18	1	171.50	2	173.25	172.50	-1	4,585	-0.02%
2024/01/17	7	175.57	6	175.00	172.50	1	4,637	0.02%
2024/01/16	0	0.00	27.7	177.90	177.50	-27.7	4,672	-0.59%
2024/01/15	1	180.00	1	181.50	182.50	0	4,718	0.00%
2024/01/12	1	180.00	0	0.00	180.00	1	4,792	0.02%
2024/01/10	0	0.00	1	183.00	183.50	-1	4,917	-0.02%
2024/01/08	1	183.50	2	183.50	183.50	-1	4,950	-0.02%
2024/01/03	7	194.00	7	192.43	192.00	0	4,867	0.00%
2024/01/02	1	193.00	1	194.00	193.50	0	4,860	0.00%
2023/12/27	3	198.67	3	197.00	196.50	0	4,874	0.00%
2023/12/25	1	194.50	0	0.00	192.50	1	4,823	0.02%
2023/12/21	0	0.00	0	192.50	192.50	0	4,830	0.00%
2023/12/20	1	193.00	0	0.00	191.50	1	4,828	0.02%
2023/12/19	0	0.00	1	191.50	191.50	-1	4,825	-0.02%
2023/12/18	6	196.17	6	194.17	193.50	0	4,828	0.00%
2023/12/15	3	198.00	2	194.00	196.50	1	4,818	0.02%
2023/12/13	2	193.25	1	191.00	191.00	1	4,784	0.02%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/08	0	0.00	2	193.25	193.50	-2	4,776	-0.04%
2023/12/07	2	196.50	1	193.50	193.50	1	4,768	0.02%
2023/12/06	6	194.42	4	194.75	195.50	2	4,769	0.04%
2023/12/05	4	202.00	1	198.50	198.00	3	4,730	0.06%
2023/12/04	2	204.75	2	206.50	205.00	0	4,664	0.00%
2023/12/01	2	206.77	0.1	208.00	205.00	1.9	4,661	0.04%
2023/11/30	2	207.00	2	205.00	205.00	0	4,703	0.00%
2023/11/29	1	205.00	1	208.00	208.00	0	4,676	0.00%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/24	0	0.00	1	205.00	205.00	-1	4,718	-0.02%
2023/11/22	1	206.00	0	0.00	204.50	1	4,667	0.02%
2023/11/21	2	204.50	3	205.83	205.50	-1	4,608	-0.02%
2023/11/20	0	0.00	0.1	206.00	206.00	-0.1	4,561	0.00%
2023/11/17	2	206.03	0	0.00	206.50	2	4,525	0.05%
2023/11/15	0	0.00	0	214.00	214.00	0	4,358	0.00%
2023/11/14	4	212.63	2.6	211.80	211.50	1.5	4,298	0.03%
2023/11/10	9.7	233.19	14.3	234.41	220.50	-4.6	3,987	-0.12%
2023/11/09	11	230.45	0	227.50	230.50	11	3,300	0.33%
2023/11/08	9.2	227.03	13.1	229.00	226.50	-3.9	3,149	-0.12%
2023/11/07	0	0.00	12.1	213.55	217.50	-12.1	2,710	-0.45%
2023/11/06	1	198.00	0	0.00	198.00	1	2,615	0.04%
2023/11/03	0	0.00	2.2	192.50	193.00	-2.2	2,610	-0.08%
2023/11/02	1	192.50	0	0.00	192.00	1	2,602	0.04%
2023/11/01	1.1	196.45	1	195.50	195.50	0.1	2,578	0.00%
2023/10/31	0.1	196.00	1.2	196.00	196.00	-1	2,560	-0.04%
2023/10/30	0	0.00	1	198.00	198.00	-1	2,538	-0.04%
2023/10/27	8.2	204.39	3	199.83	203.50	5.2	2,469	0.21%
2023/10/26	2.1	197.00	7	196.36	197.00	-4.9	2,330	-0.21%
2023/10/25	5.1	194.53	0.3	194.50	194.50	4.8	2,262	0.21%
2023/10/24	1	189.00	3.3	192.72	189.50	-2.3	2,193	-0.10%
2023/10/23	0	0.00	0	188.50	189.00	0	2,128	0.00%
2023/10/20	5	186.50	2.1	183.51	183.50	3	2,068	0.14%
2023/10/19	2	186.25	2	191.50	190.50	0	1,999	0.00%
2023/10/17	1	180.50	1.3	179.12	180.00	-0.3	1,942	-0.02%
2023/10/16	0	0.00	0.1	181.50	181.50	-0.1	1,970	0.00%
2023/10/13	5	174.90	5	172.80	173.50	0	1,970	0.00%
2023/10/12	2	175.75	2	176.00	176.00	0	2,041	0.00%
2023/10/05	1.1	170.00	1	171.50	174.00	0.1	2,162	0.00%
2023/10/04	1.1	167.73	2	167.75	168.50	-0.9	2,161	-0.04%
2023/10/03	2.1	174.76	1	172.00	172.00	1.1	2,159	0.05%
2023/10/02	0.1	175.00	0	0.00	176.50	0.1	2,162	0.00%
2023/09/27	0	0.00	1	173.50	177.00	-1	2,192	-0.05%
2023/09/22	2	175.75	2	176.25	176.50	0	2,249	0.00%
2023/09/19	0	184.00	0	0.00	181.00	0	2,392	0.00%
2023/09/18	0	0.00	0.1	185.00	185.00	-0.1	2,399	0.00%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/13	3	179.67	2	180.00	180.00	1	2,413	0.04%
2023/09/08	1	178.00	0	0.00	179.00	1	2,525	0.04%
2023/09/07	0.1	179.50	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	1	182.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	1	182.00	1	181.50	181.50	0	2,517	0.00%
2023/09/04	0	0.00	0.1	192.50	195.00	-0.1	2,459	0.00%
2023/09/01	0	0.00	1	200.50	195.00	-1	2,466	-0.04%
2023/08/31	1	202.00	0	0.00	198.50	1	2,460	0.04%
2023/08/30	1.1	196.43	0	0.00	198.00	1.1	2,432	0.04%
2023/08/28	1	183.50	3	183.17	182.50	-2	2,446	-0.08%
2023/08/22	2	186.25	2	183.50	183.50	0	2,514	0.00%
2023/08/18	2	184.50	2.1	184.00	184.00	-0.1	2,517	0.00%
2023/08/17	1	184.50	1	186.50	186.50	0	2,536	0.00%
2023/08/16	1	184.00	1	187.50	186.50	0	2,565	0.00%
2023/08/15	1	176.00	1	181.00	181.00	0	2,577	0.00%
2023/08/14	1	174.00	3	177.83	175.50	-2	2,569	-0.08%
2023/08/11	0	0.00	1	186.00	184.50	-1	2,529	-0.04%
2023/08/10	0	0.00	0	183.50	183.50	0	2,549	0.00%
2023/08/08	0	0.00	1	184.50	184.00	-1	2,733	-0.04%
2023/08/07	8	188.50	1	188.05	188.00	7	2,748	0.25%
2023/08/02	2	190.25	2	190.50	189.00	0	2,769	0.00%
2023/08/01	0	0.00	1	197.00	194.50	-1	2,774	-0.04%
2023/07/31	1	195.50	2.6	195.59	194.00	-1.6	2,788	-0.06%
2023/07/28	0	0.00	2	198.50	198.50	-2	2,811	-0.07%
2023/07/27	0	0.00	1	200.50	200.00	-1	2,815	-0.04%
2023/07/26	1	207.00	2.1	201.01	200.50	-1.1	2,866	-0.04%
2023/07/25	1	203.00	1	206.50	206.50	0	2,920	0.00%
2023/07/24	3	202.83	3	205.17	203.50	0	2,952	0.00%
2023/07/21	8	211.88	6	208.42	205.00	2	3,004	0.07%
2023/07/20	1	208.00	1	210.50	211.00	0	3,059	0.00%
2023/07/19	1	204.00	1	207.03	208.00	0	3,080	0.00%
2023/07/18	2	204.00	2	202.50	202.50	0	3,198	0.00%
2023/07/17	7	209.79	7.1	208.32	210.00	-0.1	3,305	0.00%
2023/07/14	1	195.00	1	196.00	198.00	0	3,325	0.00%
2023/07/13	10.1	196.09	12	194.83	192.50	-2	3,351	-0.06%
2023/07/12	6	206.17	10	202.85	202.00	-4	3,306	-0.12%
2023/07/11	10	208.15	10	206.00	205.50	0	3,376	0.00%
2023/07/10	10	208.80	10.2	207.61	208.00	-0.2	3,550	-0.01%
2023/07/07	11	205.73	13	205.35	205.00	-2	3,550	-0.06%
2023/07/06	12	209.46	8	205.50	206.00	4	3,553	0.11%
2023/07/05	3	210.83	1	209.50	209.00	2	3,565	0.06%
2023/07/04	10	210.90	10	210.90	210.00	0	3,591	0.00%
2023/07/03	12	212.79	10	211.50	212.00	2	3,680	0.05%
2023/06/30	5	218.60	4	216.38	216.00	1	3,717	0.03%
2023/06/29	6	220.17	7	221.86	220.00	-1	3,780	-0.03%
2023/06/28	13	218.88	3	219.17	219.50	10	3,832	0.26%
2023/06/27	2	220.00	1.1	220.05	220.00	1	3,894	0.02%
2023/06/26	1	206.00	1	210.00	209.50	0	3,882	0.00%
2023/06/21	1	210.50	0	0.00	210.00	1	3,958	0.03%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	1	217.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	2.1	211.93	2	217.75	216.00	0.1	4,113	0.00%
2023/06/15	0	0.00	1	233.50	230.50	-1	4,089	-0.02%
2023/06/13	0	0.00	2	243.00	240.00	-2	4,160	-0.05%
2023/06/09	0	0.00	2	239.25	239.00	-2	4,250	-0.05%
2023/06/08	1	235.00	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0	0.00	0.2	241.00	240.00	-0.2	4,362	0.00%
2023/06/06	0	0.00	2	237.49	239.50	-2	4,371	-0.05%
2023/06/05	2	242.00	3	236.67	236.00	-1	4,402	-0.02%
2023/06/02	0	0.00	2	234.25	239.50	-2	4,415	-0.05%
2023/06/01	0	0.00	1.1	228.50	228.00	-1.1	4,446	-0.02%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/30	1	224.00	1	225.50	223.00	0	4,564	0.00%
2023/05/29	1	220.50	1	224.50	224.50	0	4,590	0.00%
2023/05/26	1	220.00	1	222.00	220.50	0	4,667	0.00%
2023/05/25	2	225.99	2.1	226.48	225.00	-0.1	4,705	0.00%
2023/05/24	1	228.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	1	230.51	1	232.50	232.00	0	4,877	0.00%
2023/05/22	1	228.00	1	231.00	228.50	0	5,161	0.00%
2023/05/19	1	223.50	1	222.00	223.50	0	5,168	0.00%
2023/05/18	1.1	228.09	1	228.50	227.00	0.1	5,181	0.00%
2023/05/17	0	0.00	2	227.75	229.00	-2	5,214	-0.04%
2023/05/12	4.4	224.59	3	222.50	224.00	1.4	5,465	0.03%
2023/05/11	0	0.00	2	237.75	237.00	-2	5,589	-0.04%
2023/05/10	1	240.00	1	241.00	242.50	0	5,879	0.00%
2023/05/09	1	239.00	0	0.00	239.50	1	6,013	0.02%
2023/05/08	1	239.50	0	0.00	239.50	1	6,142	0.02%
2023/05/05	0	0.00	1	249.00	245.00	-1	6,236	-0.02%
2023/05/04	0	0.00	1	248.50	247.00	-1	6,290	-0.02%
2023/05/03	1	247.00	1	245.50	245.50	0	6,438	0.00%
2023/04/28	1	242.50	1	241.00	241.00	0	6,638	0.00%
2023/04/27	3.1	237.29	3	239.00	238.00	0.1	6,675	0.00%
2023/04/26	0	0.00	1	236.50	239.50	-1	6,749	-0.01%
2023/04/25	4.6	245.61	0	0.00	242.00	4.6	6,763	0.07%
2023/04/24	2.1	251.86	0	0.00	251.00	2.1	6,839	0.03%
2023/04/21	1	256.00	1	259.50	253.00	0	6,882	0.00%
2023/04/20	2.1	274.95	2	276.25	270.50	0.1	6,820	0.00%
2023/04/19	0	0.00	2	283.00	281.00	-2	6,745	-0.03%
2023/04/17	0	0.00	1	276.00	275.00	-1	6,722	-0.01%
2023/04/13	3	278.67	1	276.00	279.00	2	6,768	0.03%
2023/04/12	0	0.00	1	270.00	270.00	-1	6,699	-0.01%
2023/04/07	3	272.50	1	272.50	272.50	2	7,142	0.03%
2023/04/06	4	271.00	2	269.50	271.50	2	7,293	0.03%
2023/03/31	1	272.00	0	0.00	267.00	1	7,420	0.01%
2023/03/30	5	271.60	1	269.00	270.50	4	7,521	0.05%
2023/03/29	0	0.00	3	268.50	270.50	-3	7,523	-0.04%
2023/03/28	0	0.00	2	271.50	261.50	-2	7,530	-0.03%
2023/03/27	2	270.00	0	0.00	269.00	2	7,510	0.03%
2023/03/24	1	269.00	1	265.50	269.00	0	7,561	0.00%
2023/03/23	1.1	268.09	1	266.00	261.50	0.1	7,602	0.00%
2023/03/22	2	258.50	0	0.00	260.50	2	7,652	0.03%
2023/03/21	1	259.00	0	0.00	254.50	1	7,735	0.01%
2023/03/20	0	252.00	0	0.00	254.50	0	7,799	0.00%
2023/03/17	0	0.00	1	254.00	254.00	-1	7,964	-0.01%
2023/03/14	1	260.00	0	0.00	253.50	1	8,611	0.01%
2023/03/13	1.2	247.34	1	255.00	256.50	0.2	8,663	0.00%
2023/03/10	2.2	261.95	0	0.00	258.50	2.2	8,801	0.02%
2023/03/03	1.1	270.59	1	267.00	267.00	0.1	9,807	0.00%
2023/03/02	1	270.50	1	268.50	270.50	0	10,128	0.00%
2023/03/01	0	0.00	1	261.00	261.00	-1	10,406	-0.01%
2023/02/24	3.1	260.98	5	265.30	262.00	-1.9	10,537	-0.02%
2023/02/22	1.3	269.85	0	0.00	266.00	1.3	10,847	0.01%
2023/02/21	1	280.50	3	278.50	276.00	-2	10,908	-0.02%
2023/02/20	5	287.10	5	300.40	280.00	0	10,971	0.00%
2023/02/17	4	276.00	0	0.00	275.50	4	10,752	0.04%
2023/02/16	0.5	278.00	0.1	276.00	276.00	0.4	10,823	0.00%
2023/02/14	6	275.50	3	274.50	271.00	3	11,150	0.03%
2023/02/13	1	284.00	0	0.00	278.00	1	11,115	0.01%
2023/02/10	10	290.00	0	0.00	290.00	10	11,131	0.09%
2023/02/09	3	288.33	4	287.50	284.00	-1	11,049	-0.01%
2023/02/08	7	289.86	11	286.41	288.00	-4	10,875	-0.04%
2023/02/07	1	270.50	2	271.50	273.00	-1	10,684	-0.01%
2023/02/06	4	270.09	0	0.00	265.00	4	10,695	0.04%
2023/02/03	1	264.50	0	0.00	263.00	1	10,683	0.01%
2023/02/01	6	266.33	6	264.08	260.50	0	10,761	0.00%
2023/01/31	1	252.00	2.1	260.85	269.00	-1.1	10,777	-0.01%
2023/01/30	0.1	247.00	3	247.00	250.50	-2.9	10,740	-0.03%
2023/01/17	1	244.50	2	244.75	244.50	-1	10,783	-0.01%
2023/01/16	0	0.00	0.1	241.50	241.00	-0.1	10,750	0.00%
2023/01/12	2.2	229.41	1	236.00	226.50	1.2	10,813	0.01%
2023/01/11	0.1	237.50	0	0.00	237.00	0.1	10,723	0.00%
2023/01/10	4	238.00	0	0.00	238.00	4	10,760	0.04%
2023/01/09	0	0.00	1	244.00	245.00	-1	10,832	-0.01%
2023/01/06	4	242.63	4	241.50	241.50	0	10,935	0.00%
2023/01/05	1	247.00	1	245.50	240.00	0	11,118	0.00%
2023/01/04	3	243.83	2	240.00	240.00	1	11,199	0.01%
2023/01/03	6.4	245.44	6	244.58	244.50	0.4	11,324	0.00%
2022/12/30	3.1	247.13	2	247.25	245.50	1.1	11,476	0.01%
2022/12/29	2	248.97	1.3	245.70	243.00	0.8	11,646	0.01%
2022/12/28	12.2	263.03	12	260.00	257.00	0.2	11,562	0.00%
2022/12/26	3	261.50	0	0.00	258.00	3	11,625	0.03%
2022/12/23	7	259.36	7	259.57	259.50	0	11,716	0.00%
2022/12/22	7.1	257.41	8	261.25	262.50	-0.9	11,692	-0.01%
2022/12/19	0	0.00	0	242.50	241.50	0	12,043	0.00%
2022/12/15	1	255.50	0	0.00	247.00	1	12,360	0.01%
2022/12/14	0	0.00	1	248.50	259.00	-1	12,351	-0.01%
2022/12/13	2	257.25	1	261.00	253.50	1	12,268	0.01%
2022/12/12	4	256.75	4	257.00	257.00	0	12,371	0.00%
2022/12/09	3	264.17	1	267.50	260.00	2	12,416	0.02%
2022/12/08	6	270.08	5	269.00	267.00	1	12,636	0.01%
2022/12/07	3	274.33	3.1	269.72	275.00	-0.1	12,518	0.00%
2022/12/06	17	301.12	14	292.71	279.00	3	12,241	0.02%
2022/12/05	6	292.17	21	295.33	297.00	-15	11,852	-0.13%
2022/12/02	7	300.64	3.4	297.09	294.50	3.6	11,746	0.03%
2022/12/01	6	290.67	5	295.20	291.50	1	11,544	0.01%
2022/11/30	2	287.00	2.2	288.13	286.00	-0.2	11,421	0.00%
2022/11/29	7	292.43	8	292.44	287.00	-1	11,327	-0.01%
2022/11/28	13	296.65	9	296.50	295.00	4	11,112	0.04%
2022/11/25	5	294.00	8.3	295.21	281.00	-3.3	10,804	-0.03%
2022/11/24	4	291.88	3.1	286.27	290.00	0.9	10,449	0.01%
2022/11/23	1	265.50	1	276.00	289.50	0	10,134	0.00%
2022/11/22	0.1	265.50	1	265.00	263.50	-0.9	9,856	-0.01%
2022/11/21	1.1	274.36	2	272.50	272.00	-0.9	9,850	-0.01%
2022/11/18	1	268.50	11	265.68	275.00	-10	10,149	-0.10%
2022/11/17	14	261.07	3	263.50	259.00	11	10,200	0.11%
2022/11/16	3	254.50	3	254.83	256.50	0	10,018	0.00%
2022/11/15	2	251.25	2	252.00	249.50	0	9,875	0.00%
2022/11/14	4	250.88	2	250.00	250.00	2	9,882	0.02%
2022/11/11	8	257.38	13	261.19	252.50	-5	9,777	-0.05%
2022/11/10	7	248.86	7	250.14	243.00	0	9,480	0.00%
2022/11/09	1	246.00	1	243.00	243.50	0	9,408	0.00%
2022/11/08	1	249.50	4	250.13	243.00	-3	9,350	-0.03%
2022/11/07	8	247.25	7	244.43	246.00	1	9,252	0.01%
2022/11/04	3	246.83	8	247.75	247.50	-5	9,160	-0.05%
2022/11/03	2	246.00	1	246.00	246.00	1	9,077	0.01%
2022/11/02	5	245.00	2	243.75	242.00	3	8,948	0.03%
2022/11/01	4	236.88	6	240.58	239.50	-2	8,813	-0.02%
2022/10/31	1	226.50	0	0.00	228.00	1	8,684	0.01%
2022/10/27	2	213.25	7	222.00	232.00	-5	8,456	-0.06%
2022/10/26	3	207.83	2	210.25	211.00	1	8,310	0.01%
2022/10/25	5	213.10	2	212.75	210.50	3	8,172	0.04%
2022/10/21	3	222.00	2	218.50	215.00	1	8,033	0.01%
2022/10/20	1	221.00	0	0.00	227.50	1	7,981	0.01%
2022/10/19	7	236.71	8	232.00	231.50	-1	7,930	-0.01%
2022/10/18	4	240.63	4	239.50	235.00	0	8,021	0.00%
2022/10/17	5	234.60	4	234.50	239.00	1	7,948	0.01%
2022/10/14	1	241.50	3	244.50	243.50	-2	7,828	-0.03%
2022/10/13	5	241.70	1	238.00	234.50	4	7,680	0.05%
2022/10/11	1	250.00	0	0.00	244.50	1	7,338	0.01%
2022/10/07	13	258.81	3	258.83	257.00	10	7,142	0.14%
2022/10/06	1	245.00	5	261.80	259.50	-4	6,921	-0.06%
2022/10/05	0	0.00	1	243.00	245.50	-1	6,664	-0.02%
2022/10/04	5	237.20	5	240.10	240.00	0	6,523	0.00%
2022/10/03	5	239.80	2	236.75	233.50	3	6,429	0.05%
2022/09/30	3	246.83	3	242.33	252.50	0	6,262	0.00%
2022/09/29	2	248.50	3	242.50	248.50	-1	6,058	-0.02%
2022/09/28	6	235.25	4	227.00	226.00	2	6,101	0.03%
2022/09/27	15	238.33	10	240.50	242.50	5	5,982	0.08%
2022/09/26	3	255.67	1	263.00	245.50	2	5,789	0.03%
2022/09/23	1	267.00	1	266.00	267.00	0	5,652	0.00%
2022/09/22	1	255.00	1	259.50	259.50	0	5,536	0.00%
2022/09/21	1	253.00	0	0.00	256.00	1	5,413	0.02%
2022/09/20	0	0.00	1.1	256.86	260.00	-1.1	5,457	-0.02%
2022/09/19	8	262.69	9	260.06	260.50	-1	5,550	-0.02%
2022/09/16	9	274.00	9	276.11	271.50	0	5,538	0.00%
2022/09/15	10	289.00	9.2	293.33	272.50	0.8	5,476	0.01%
2022/09/14	1	292.00	0	0.00	293.50	1	5,213	0.02%
2022/09/13	0	0.00	5	286.90	285.00	-5	5,377	-0.09%
2022/09/12	0	0.00	2	291.00	291.50	-2	5,613	-0.04%
2022/09/06	1	263.00	2	270.50	268.50	-1	6,023	-0.02%
2022/09/05	4	289.63	1	289.50	277.50	3	5,984	0.05%
2022/09/01	0	0.00	1	299.50	298.00	-1	6,041	-0.02%
2022/08/31	5	296.90	1	300.00	296.00	4	6,113	0.07%
2022/08/30	1	283.50	0	0.00	283.50	1	6,091	0.02%
2022/08/29	1	284.50	2	280.25	284.00	-1	6,049	-0.02%
2022/08/26	1	282.00	2	275.50	284.00	-1	6,011	-0.02%
2022/08/25	24.1	256.84	33	253.62	260.00	-9	5,879	-0.15%
2022/08/24	5	237.40	8	238.01	242.50	-3	5,411	-0.06%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	2	180.75	6.2	178.99	182.50	-4.2	5,540	-0.07%
2022/08/18	2	173.00	3	172.17	172.50	-1	5,483	-0.02%
2022/08/16	6	174.00	5	172.90	172.00	1	5,474	0.02%
2022/08/15	3	172.00	4	173.50	173.50	-1	5,445	-0.02%
2022/08/12	4	172.13	3	171.00	171.00	1	5,465	0.02%
2022/08/09	3	170.83	1	171.00	170.50	2	5,486	0.04%
2022/08/08	4	170.88	2	171.00	171.00	2	5,499	0.04%
2022/08/05	3	172.33	4	175.50	175.50	-1	5,508	-0.02%
2022/08/04	2	168.75	1	166.50	170.50	1	5,515	0.02%
2022/08/03	2	172.25	0	0.00	171.00	2	5,501	0.04%
2022/08/02	4	176.38	5	174.60	174.50	-1	5,476	-0.02%
2022/08/01	3	184.17	1	183.50	183.50	2	5,417	0.04%
2022/07/29	1	190.00	0	0.00	188.50	1	5,399	0.02%
2022/07/28	1	189.00	1	190.50	189.00	0	5,378	0.00%
2022/07/27	3	184.67	1	186.00	186.00	2	5,356	0.04%
2022/07/26	5	192.30	4.4	190.06	186.00	0.6	5,374	0.01%
2022/07/25	5	192.50	6.1	195.00	191.50	-1.1	5,264	-0.02%
2022/07/22	3	183.00	3	185.67	186.00	0	5,086	0.00%
2022/07/21	1	177.00	3	179.83	183.00	-2	5,044	-0.04%
2022/07/20	1	174.50	2	175.75	175.00	-1	5,017	-0.02%
2022/07/19	5	173.71	4	174.88	172.50	1	5,040	0.02%
2022/07/18	1	170.50	2	170.25	170.50	-1	5,130	-0.02%
2022/07/15	2.2	168.95	2	168.00	167.00	0.2	5,191	0.00%
2022/07/14	2	167.50	2	168.50	169.50	0	5,183	0.00%
2022/07/12	7	169.71	0	0.00	165.50	7	5,165	0.14%
2022/07/11	1	166.50	0	0.00	170.00	1	5,144	0.02%
2022/07/08	2	167.75	1	169.50	168.00	1	5,123	0.02%
2022/07/07	12	165.83	2	164.75	168.50	10	5,106	0.20%
2022/07/06	11.1	174.93	7	177.79	167.00	4.1	5,043	0.08%
2022/07/05	3	168.67	5	170.40	174.00	-2	4,805	-0.04%
2022/07/04	4.3	159.05	1	159.00	158.50	3.3	4,743	0.07%
2022/07/01	3.2	172.53	1	176.00	169.00	2.2	4,661	0.05%
2022/06/30	4.3	179.79	1	183.50	175.50	3.3	4,584	0.07%
2022/06/28	2	193.00	0	0.00	188.50	2	4,393	0.05%
2022/06/27	0	204.00	0.2	202.00	203.00	-0.2	4,263	0.00%
2022/06/24	7.1	208.31	15	202.74	210.00	-8	4,158	-0.19%
2022/06/21	0.1	200.00	3	194.67	200.00	-2.9	3,759	-0.08%
2022/06/20	7.2	200.10	12	198.08	189.50	-4.8	3,582	-0.13%
2022/06/17	6.1	192.29	2	192.75	194.00	4.1	3,349	0.12%
2022/06/16	1.2	189.08	10	189.46	192.00	-8.8	3,257	-0.27%
2022/06/15	6.5	181.12	5	182.00	180.50	1.5	3,170	0.05%
2022/06/14	2.1	168.31	0	0.00	172.00	2.1	3,083	0.07%
2022/06/13	1.2	173.00	1	172.00	172.00	0.2	3,072	0.00%
2022/06/10	1.1	182.05	0	0.00	180.50	1.1	3,038	0.04%
2022/06/09	5	178.23	6	182.42	181.00	-1	3,000	-0.03%
2022/06/07	7.3	172.33	0	0.00	171.50	7.3	2,923	0.25%
2022/06/06	1.2	175.99	0	0.00	175.00	1.2	2,920	0.04%
2022/06/02	0.3	182.50	0	0.00	181.00	0.3	2,907	0.01%
2022/06/01	0	187.00	1	187.50	183.50	-1	2,916	-0.03%
2022/05/31	0.6	189.50	0	0.00	189.50	0.6	2,896	0.02%
2022/05/30	1	182.52	1	184.00	184.00	0	2,518	0.00%
2022/05/27	1	182.50	1	184.00	184.00	0	2,481	0.00%
2022/05/26	5	178.00	0	0.00	181.00	5	2,461	0.20%
2022/05/25	0	0.00	1	176.00	177.50	-1	2,439	-0.04%
2022/05/24	3.2	179.61	0	0.00	176.50	3.2	2,455	0.13%
2022/05/23	2	181.25	1	180.50	180.00	1	2,449	0.04%
2022/05/20	2	179.25	1	180.00	180.50	1	2,465	0.04%
2022/05/17	2	181.75	1	182.00	180.00	1	2,431	0.04%
2022/05/16	0.1	185.00	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	1.1	189.38	1	185.50	185.00	0.1	2,439	0.00%
2022/05/12	2	188.00	1	191.00	187.00	1	2,418	0.04%
2022/05/10	1	185.03	4	185.88	186.00	-3	2,394	-0.12%
2022/05/05	0.2	198.50	0	0.00	199.00	0.2	2,415	0.01%
2022/05/04	1	202.50	1	204.50	201.50	0	2,433	0.00%
2022/05/03	2	205.00	2	206.50	200.50	0	2,428	0.00%
2022/04/29	0	0.00	0.1	198.00	194.50	-0.1	2,379	0.00%
2022/04/28	2.1	195.49	2	195.25	196.00	0.1	2,374	0.00%
2022/04/26	2.1	198.48	2	196.00	196.50	0.1	2,361	0.00%
2022/04/25	1	201.50	0	0.00	199.00	1	2,342	0.04%
2022/04/22	0	0.00	0	212.00	207.50	0	2,314	0.00%
2022/04/21	1	209.40	2	209.00	216.50	-1	2,211	-0.04%
2022/04/20	4	197.00	0	0.00	197.00	4	2,144	0.19%
2022/04/19	5	200.00	0	0.00	197.50	5	2,158	0.23%
2022/04/18	5	200.00	0	0.00	198.50	5	2,163	0.23%
2022/04/15	2	198.50	0	0.00	198.50	2	2,158	0.09%
2022/04/13	4	200.50	0	0.00	201.00	4	2,187	0.18%
2022/04/12	2	200.75	1	204.00	200.50	1	2,175	0.05%
2022/04/08	2	208.25	0	0.00	207.00	2	2,173	0.09%
2022/04/07	1	212.00	1	205.00	208.50	0	2,188	0.00%
2022/03/31	4	221.38	1	213.50	214.50	3	2,174	0.14%
2022/03/30	2.2	228.77	0	0.00	228.00	2.2	2,120	0.10%
2022/03/29	0	0.00	4	231.38	233.50	-4	2,090	-0.19%
2022/03/28	1	224.00	1	225.50	223.00	0	2,013	0.00%
2022/03/25	1	227.50	0	0.00	223.00	1	2,011	0.05%
2022/03/23	1	227.00	0	0.00	227.00	1	2,052	0.05%
2022/03/21	5	232.00	2	235.27	226.50	3	2,063	0.14%
2022/03/18	0	223.50	1	229.00	228.50	-1	2,096	-0.05%
2022/03/17	0	0.00	1	213.50	220.50	-1	2,031	-0.05%
2022/03/16	3	201.00	3	200.17	200.50	0	2,034	0.00%
2022/03/14	2.2	210.18	0	0.00	209.50	2.2	2,071	0.11%
2022/03/11	1	212.50	0	0.00	211.00	1	2,078	0.05%
2022/03/09	9	213.61	0	0.00	212.00	9	2,133	0.42%
2022/03/08	1	216.50	0	0.00	214.50	1	2,144	0.05%
2022/03/07	6	227.00	0	0.00	224.50	6	2,176	0.28%
2022/03/03	1	251.50	0	0.00	247.00	1	2,353	0.04%
2022/02/25	1	246.00	13	246.19	247.50	-12	2,822	-0.43%
2022/02/24	1	255.00	16	241.59	241.50	-15	2,928	-0.51%
2022/02/23	2	255.50	2	257.25	258.00	0	2,994	0.00%
2022/02/22	1.1	262.55	1	265.00	253.50	0.1	3,072	0.00%
2022/02/17	2	257.25	1	259.00	255.50	1	3,189	0.03%
2022/02/16	0	0.00	1	259.00	259.00	-1	3,164	-0.03%
2022/02/15	1	247.50	0	0.00	242.50	1	3,162	0.03%
2022/02/14	1	241.00	1	244.50	243.00	0	3,164	0.00%
2022/02/11	0	0.00	0	247.50	245.50	0	3,165	0.00%
2022/02/07	2	237.50	2	242.50	246.00	0	3,244	0.00%
2022/01/26	1	228.59	0	0.00	239.00	1	3,366	0.03%
2022/01/21	1	242.00	0	0.00	239.50	1	3,372	0.03%
2022/01/20	1	250.50	1	253.00	245.50	0	3,411	0.00%
2022/01/13	1	255.00	0	0.00	255.00	1	3,491	0.03%
2022/01/12	1	260.00	1	256.00	253.50	0	3,535	0.00%
2022/01/11	1	267.50	0	0.00	258.50	1	3,684	0.03%
2022/01/10	1	264.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	1	266.00	0	0.00	265.00	1	4,036	0.02%
2022/01/05	1	278.00	0	0.00	275.50	1	4,098	0.02%
2021/12/27	2	286.25	0	0.00	280.50	2	4,155	0.05%
2021/12/21	1	285.00	0	0.00	287.00	1	4,126	0.02%
2021/12/20	1	291.50	0	0.00	284.00	1	4,100	0.02%
2021/12/17	1	305.00	0	0.00	291.50	1	4,099	0.02%
2021/12/16	0.1	289.00	0	0.00	288.50	0.1	4,111	0.00%
2021/12/14	2	294.50	0	0.00	285.00	2	4,111	0.05%
2021/12/09	1.1	296.45	1	297.00	297.50	0.1	3,954	0.00%
2021/12/08	1	307.50	0	0.00	300.50	1	3,946	0.03%
2021/12/07	0	0.00	1	293.50	295.00	-1	3,877	-0.03%
2021/12/06	1	298.50	0	0.00	296.50	1	3,858	0.03%
2021/12/03	1	294.50	1	293.50	291.00	0	3,806	0.00%
2021/12/02	2	295.00	3	290.33	289.50	-1	3,796	-0.03%
2021/11/30	0	0.00	5	286.50	297.50	-5	3,724	-0.13%
2021/11/29	4	282.00	1	276.00	275.50	3	3,654	0.08%
2021/11/26	2	311.50	2	311.00	306.00	0	3,511	0.00%
2021/11/25	3	317.67	0	0.00	298.00	3	3,390	0.09%
2021/11/24	0	0.00	3.5	319.21	326.50	-3.5	3,206	-0.11%
2021/11/22	0	299.00	0	0.00	299.50	0	3,066	0.00%
2021/11/19	0	0.00	1	282.00	283.00	-1	2,965	-0.03%
2021/11/18	1.5	266.41	5	262.80	282.50	-3.5	2,880	-0.12%
2021/11/17	0	0.00	1	256.00	257.00	-1	2,743	-0.04%
2021/11/15	1	256.50	1.1	259.02	256.00	-0.1	2,735	0.00%
2021/11/12	1	254.00	1	257.50	256.50	0	2,734	0.00%
2021/11/10	1.3	253.30	0	0.00	250.00	1.3	2,702	0.05%
2021/11/09	1	243.00	2	248.50	254.00	-1	2,700	-0.04%
2021/11/04	3	247.33	3	247.17	243.00	0	2,653	0.00%
2021/11/03	3	256.50	2	260.00	250.00	1	2,616	0.04%
2021/11/02	2	269.50	2	272.25	277.50	0	2,491	0.00%
2021/10/28	0.1	250.00	2	269.50	269.50	-2	2,483	-0.08%
2021/10/27	0	0.00	0	254.00	245.00	0	2,437	0.00%
2021/10/25	0	0.00	2	262.25	266.00	-2	2,451	-0.08%
2021/10/21	3	249.83	2	249.25	255.00	1	2,459	0.04%
2021/10/20	0	0.00	7	250.57	255.00	-7	2,418	-0.29%
2021/10/19	4.4	234.64	8	234.00	239.00	-3.6	2,374	-0.15%
2021/10/18	4.4	221.89	19.3	227.94	233.00	-14.9	2,220	-0.67%
2021/10/15	5	196.20	2	199.75	214.50	3	2,027	0.15%
2021/10/14	0	0.00	0	197.00	197.00	0	1,915	0.00%
2021/10/08	0.1	167.00	0	0.00	168.50	0.1	1,733	0.00%
2021/10/07	2	168.50	1	167.50	167.50	1	1,747	0.06%
2021/10/06	1	173.43	1	175.00	166.00	0	1,734	0.00%
2021/10/04	1	178.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	185.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	4	185.00	0	0.00	185.00	4	1,754	0.23%
2021/09/24	2	191.00	0	0.00	191.00	2	1,904	0.11%
2021/09/23	0	0.00	2	196.00	192.50	-2	1,957	-0.10%
2021/09/16	3	184.83	0	0.00	183.50	3	1,971	0.15%
2021/09/13	2	189.50	0	0.00	189.50	2	2,017	0.10%
2021/09/07	1	197.00	1	195.50	195.00	0	2,076	0.00%
2021/09/06	0	0.00	2	196.00	195.00	-2	2,096	-0.10%
2021/09/03	1	195.00	1	196.50	191.50	0	2,220	0.00%
2021/08/30	2	196.75	2	197.25	191.00	0	2,448	0.00%
2021/08/26	1	185.00	1	186.50	198.50	0	2,377	0.00%
2021/08/23	1	183.50	1	183.00	183.00	0	2,384	0.00%
2021/08/19	1	183.50	0	0.00	185.00	1	2,507	0.04%
2021/08/18	1	186.00	1	189.00	189.00	0	2,548	0.00%
2021/08/17	6	190.00	2	196.50	190.00	4	2,560	0.16%
2021/08/13	3	192.17	0	0.00	195.00	3	2,607	0.12%
2021/08/12	0	0.00	1	191.00	193.00	-1	2,629	-0.04%
2021/08/11	1	186.00	0	0.00	186.00	1	2,648	0.04%
2021/08/09	2	191.00	0	0.00	191.00	2	2,839	0.07%
2021/08/06	1	202.00	0	0.00	201.00	1	2,891	0.03%
2021/08/05	0	0.00	2	202.50	200.00	-2	2,990	-0.07%
2021/08/04	0	0.00	1	198.00	196.00	-1	3,147	-0.03%
2021/07/28	0.1	180.00	1	185.50	179.50	-0.9	3,294	-0.03%
2021/07/27	0.2	188.60	5	188.20	185.00	-4.8	3,317	-0.14%
2021/07/26	0	0.00	2	193.52	192.50	-2	3,381	-0.06%
2021/07/23	2	196.00	0	0.00	196.00	2	3,441	0.06%
2021/07/22	2	195.00	3	196.33	195.50	-1	3,532	-0.03%
2021/07/21	2.2	197.27	0	0.00	197.00	2.2	3,559	0.06%
2021/07/20	1	203.00	1	213.00	201.50	0	3,588	0.00%
2021/07/15	2	206.50	1	207.50	206.50	1	3,641	0.03%
2021/07/14	0.1	201.50	0	0.00	203.50	0.1	3,670	0.00%
2021/07/13	0.1	206.00	0	0.00	203.50	0.1	3,681	0.00%
2021/07/12	5.1	206.21	4	209.50	209.00	1.1	3,690	0.03%
2021/07/07	3	210.00	0	0.00	209.50	3	3,724	0.08%
2021/07/06	6	213.17	0	0.00	211.00	6	3,739	0.16%
2021/07/05	0	0.00	1	228.00	219.00	-1	3,756	-0.03%
2021/07/02	1	229.00	1	231.00	225.00	0	3,753	0.00%
2021/07/01	1	231.50	2	234.50	227.50	-1	3,753	-0.03%
2021/06/30	0	0.00	6	229.71	232.00	-6	3,737	-0.16%
2021/06/29	1	224.00	2	222.50	219.00	-1	3,729	-0.03%
2021/06/28	2	217.00	2	218.00	221.00	0	3,759	0.00%
2021/06/23	0.1	207.00	0	0.00	207.50	0.1	3,996	0.00%
2021/06/22	1	212.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	3	216.33	0	0.00	212.00	3	4,031	0.07%
2021/06/17	2	219.50	1	220.50	218.00	1	4,021	0.02%
2021/06/15	0.2	224.22	0	0.00	221.50	0.2	4,063	0.00%
2021/06/11	3	232.67	5	229.50	222.50	-2	4,046	-0.05%
2021/06/10	0.1	217.00	7	222.21	232.50	-6.9	3,944	-0.18%
2021/06/08	2	203.00	0	0.00	203.00	2	3,827	0.05%
2021/06/04	0	0.00	1	206.00	206.00	-1	3,813	-0.03%
2021/06/02	1	205.00	0	0.00	205.00	1	3,770	0.03%
2021/05/31	0	0.00	3	203.17	204.50	-3	3,762	-0.08%
2021/05/27	3	214.00	1	213.50	207.00	2	3,787	0.05%
2021/05/26	0	0.00	1	210.00	213.00	-1	3,736	-0.03%
2021/05/25	1	205.00	1	201.50	202.50	0	4,135	0.00%
2021/05/21	0	0.00	1	206.00	205.50	-1	4,611	-0.02%
2021/05/20	2	199.00	0	0.00	199.00	2	4,576	0.04%
2021/05/18	1	198.50	3	199.83	208.00	-2	4,650	-0.04%
2021/05/17	8	205.06	4	211.63	196.00	4	4,676	0.09%
2021/05/14	0.1	220.00	1	219.50	216.50	-0.9	4,659	-0.02%
2021/05/13	4	229.38	4	224.25	218.00	0	4,622	0.00%
2021/05/12	3.1	239.81	4	230.75	221.50	-0.9	4,591	-0.02%
2021/05/07	0	0.00	1.2	223.25	235.00	-1.2	4,396	-0.03%
2021/05/06	0.1	216.50	0	0.00	214.00	0.1	4,359	0.00%
2021/05/05	5.1	220.20	2	221.25	219.00	3.1	4,368	0.07%
2021/05/04	4	221.38	1	223.00	220.00	3	4,385	0.07%
2021/05/03	7	243.50	7	245.86	232.50	0	4,357	0.00%
2021/04/29	3	231.83	11	229.41	236.00	-8	4,298	-0.19%
2021/04/28	3	233.33	1	236.00	225.50	2	4,273	0.05%
2021/04/27	2	215.75	2	217.75	235.00	0	4,205	0.00%
2021/04/26	3	216.17	2	216.00	214.00	1	4,207	0.02%
2021/04/23	2.1	223.57	3	225.17	218.50	-0.9	4,268	-0.02%
2021/04/22	2	236.00	2	233.50	227.00	0	4,327	0.00%
2021/04/21	0	238.00	0	0.00	235.50	0	4,405	0.00%
2021/04/20	3	231.67	5	234.90	234.50	-2	4,460	-0.04%
2021/04/19	4	238.38	1	238.50	234.50	3	4,516	0.07%
2021/04/16	1	241.00	1	242.50	241.50	0	4,537	0.00%
2021/04/15	2.1	240.86	1	242.50	241.00	1.1	4,547	0.02%
2021/04/14	4.1	245.80	2	247.75	242.00	2.1	4,573	0.05%
2021/04/13	1.1	252.27	0	0.00	250.00	1.1	4,562	0.02%
2021/04/12	1	253.00	2	257.00	254.00	-1	4,570	-0.02%
2021/04/09	1	252.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	7	253.64	3	254.33	252.00	4	4,658	0.09%
2021/04/07	3	258.83	0	0.00	258.00	3	4,685	0.06%
2021/04/06	7.1	263.15	4	260.00	259.00	3.1	4,743	0.07%
2021/04/01	2	270.00	0	0.00	267.00	2	4,772	0.04%
2021/03/31	2	275.00	1	266.00	264.50	1	4,761	0.02%
2021/03/30	2.4	274.00	3	277.00	273.00	-0.6	4,714	-0.01%
2021/03/29	3.5	268.26	13	273.15	277.00	-9.5	4,642	-0.20%
2021/03/26	1.1	251.59	1	253.50	252.50	0.1	4,518	0.00%
2021/03/25	1	254.00	1	255.00	250.00	0	4,553	0.00%
2021/03/24	5	254.60	2	257.75	253.50	3	4,589	0.07%
2021/03/23	2.1	250.00	2.1	256.19	250.00	-0.1	4,732	0.00%
2021/03/22	1	250.50	0	0.00	246.50	1	4,817	0.02%
2021/03/19	5.2	251.66	0	0.00	251.50	5.2	4,854	0.11%
2021/03/18	2	263.00	0	0.00	258.00	2	4,961	0.04%
2021/03/17	2.1	259.02	1	258.00	258.00	1.1	5,052	0.02%
2021/03/16	1.1	260.64	0	0.00	261.50	1.1	5,156	0.02%
2021/03/15	2.1	269.80	2	274.50	262.00	0.1	5,168	0.00%
2021/03/10	2	250.00	0	0.00	252.00	2	5,273	0.04%
2021/03/09	1	253.50	0	0.00	252.00	1	5,325	0.02%
2021/03/08	1.1	260.48	0	0.00	250.00	1.1	5,368	0.02%
2021/03/05	2	265.50	1	258.52	265.00	1	5,415	0.02%
2021/03/03	0	0.00	1	255.00	255.50	-1	5,817	-0.02%
2021/03/02	2	247.50	18.2	245.09	245.00	-16.2	5,826	-0.28%
2021/02/26	5.1	262.87	0	0.00	260.50	5.1	5,814	0.09%
2021/02/25	24.5	298.47	21	290.98	270.00	3.5	5,776	0.06%
2021/02/24	3	265.33	8	271.69	288.00	-5	5,346	-0.09%
2021/02/23	13	268.08	22	267.66	262.00	-9	5,197	-0.17%
2021/02/19	3	215.83	7	225.79	231.00	-4	5,022	-0.08%
2021/02/18	3	210.33	2	210.75	210.00	1	5,008	0.02%
2021/02/17	1	212.00	2	218.50	208.00	-1	5,015	-0.02%
2021/02/05	0	0.00	5	215.10	220.00	-5	4,968	-0.10%
2021/02/04	1	197.00	0.3	199.00	200.00	0.7	4,978	0.01%
2021/02/03	3	201.50	6	201.75	198.50	-3	5,008	-0.06%
2021/02/02	0	0.00	1	193.00	198.00	-1	5,037	-0.02%
2021/01/29	4	191.88	3	186.00	184.50	1	5,043	0.02%
2021/01/28	1	195.50	0	0.00	192.50	1	5,091	0.02%
2021/01/26	1	196.00	0	0.00	195.00	1	5,186	0.02%
2021/01/22	2	208.75	1	211.00	207.00	1	5,215	0.02%
2021/01/21	4	209.63	1	213.50	213.50	3	5,289	0.06%
2021/01/20	2	206.50	0	0.00	207.00	2	5,496	0.04%
2021/01/19	1.1	207.84	0	0.00	206.00	1.1	5,514	0.02%
2021/01/18	2	214.50	2	207.50	210.00	0	5,560	0.00%
2021/01/14	3.1	194.93	7	196.00	189.00	-3.9	5,417	-0.07%
2021/01/13	5.3	210.42	0	0.00	202.00	5.3	5,323	0.10%
2021/01/12	13	218.27	15	215.13	213.50	-2	5,269	-0.04%
2021/01/11	3.2	217.83	3	217.50	212.50	0.2	5,204	0.00%
2021/01/08	1.1	223.55	0	0.00	222.50	1.1	5,218	0.02%
2021/01/07	17.1	226.55	0	0.00	225.00	17.1	5,228	0.33%
2021/01/06	3.2	229.41	0	0.00	225.50	3.2	5,209	0.06%
2021/01/05	1	230.00	2	229.50	230.50	-1	5,220	-0.02%
2021/01/04	5	233.00	0	0.00	229.00	5	5,227	0.10%
2020/12/31	2	252.50	3	258.83	241.00	-1	5,212	-0.02%
2020/12/30	1	243.00	0	0.00	246.50	1	5,118	0.02%
2020/12/29	6	248.75	6	251.83	242.00	0	5,073	0.00%
2020/12/28	4	242.75	10	243.70	244.50	-6	5,001	-0.12%
2020/12/24	2.2	228.23	0	0.00	226.00	2.2	4,948	0.04%
2020/12/23	1	235.00	1	237.00	233.00	0	4,959	0.00%
2020/12/22	3	231.67	2	235.00	237.00	1	4,986	0.02%
2020/12/21	4	236.75	0	0.00	233.50	4	4,990	0.08%
2020/12/18	1	242.50	1	246.00	238.50	0	4,982	0.00%
2020/12/17	3	246.67	1	258.00	240.50	2	5,021	0.04%
2020/12/16	1	242.50	10.5	247.40	248.50	-9.5	4,909	-0.19%
2020/12/15	3	230.50	0	0.00	226.00	3	5,047	0.06%
2020/12/14	5.3	248.94	2	243.50	238.50	3.3	5,032	0.07%
2020/12/11	3	229.67	5	233.80	237.50	-2	4,937	-0.04%
2020/12/10	2	216.75	1	222.00	216.00	1	4,882	0.02%
2020/12/09	3.1	236.20	0	0.00	234.50	3.1	4,796	0.06%
2020/12/08	3.1	242.95	1	235.00	236.00	2.1	4,776	0.04%
2020/12/07	1.1	267.45	0	0.00	255.50	1.1	4,665	0.02%
2020/12/04	1	260.00	0	0.00	266.00	1	4,665	0.02%
2020/12/03	0.1	263.00	0	0.00	260.00	0.1	4,726	0.00%
2020/12/02	5.1	270.37	1.3	275.65	267.50	3.8	4,730	0.08%
2020/12/01	1.1	276.62	2	284.00	274.00	-1	4,747	-0.02%
2020/11/30	0	0.00	2	296.00	286.00	-2	4,774	-0.04%
2020/11/27	2	287.25	4	290.25	292.00	-2	4,452	-0.04%
2020/11/26	0.3	281.50	0	0.00	282.00	0.3	4,425	0.01%
2020/11/25	2	278.00	0	0.00	276.00	2	4,446	0.04%
2020/11/24	0	0.00	1	277.00	274.50	-1	4,451	-0.02%
2020/11/20	1	274.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	0.1	282.50	0	0.00	280.50	0.1	4,582	0.00%
2020/11/18	0	0.00	1	285.50	287.00	-1	4,550	-0.02%
2020/11/17	1	265.00	4	269.88	277.00	-3	4,617	-0.06%
2020/11/16	3	263.00	0	0.00	265.00	3	4,598	0.07%
2020/11/13	4	259.75	4	265.25	268.50	0	4,623	0.00%
2020/11/12	9.2	271.41	10	260.55	264.50	-0.9	4,625	-0.02%
2020/11/11	1	276.50	2	277.00	279.00	-1	4,559	-0.02%
2020/11/10	6	278.92	4	273.63	272.00	2	4,573	0.04%
2020/11/09	3	285.17	0	0.00	285.00	3	4,571	0.07%
2020/11/06	0.2	296.00	0	0.00	296.00	0.2	4,622	0.00%
2020/11/05	0.1	292.50	1	291.00	292.00	-0.9	4,673	-0.02%
2020/11/04	3	274.67	2.1	276.21	290.00	0.9	4,689	0.02%
2020/11/03	2.3	286.35	1.4	281.55	280.50	0.9	4,660	0.02%
2020/11/02	2.4	291.63	1	292.00	288.00	1.4	4,729	0.03%
2020/10/30	3.4	297.21	2.2	291.60	293.00	1.3	4,734	0.03%
2020/10/29	3.1	294.26	4	300.25	298.00	-1	4,709	-0.02%
2020/10/28	9.1	311.58	3	313.67	297.00	6.1	4,687	0.13%
2020/10/27	2	314.00	2	323.25	324.50	0	4,428	0.00%
2020/10/26	1	332.50	1	322.00	320.00	0	4,371	0.00%
2020/10/16	0	0.00	2	349.75	344.00	-2	4,431	-0.05%
2020/10/15	3	339.33	2	340.75	338.00	1	4,524	0.02%
2020/10/14	2	348.50	1	351.00	345.50	1	4,524	0.02%
2020/10/13	1	346.00	2.3	354.74	350.50	-1.3	4,548	-0.03%
2020/10/12	2	353.25	1.2	352.43	349.00	0.8	4,651	0.02%
2020/10/08	3	352.67	2	349.50	349.50	1	4,628	0.02%
2020/10/07	1	339.50	2	341.75	338.50	-1	4,573	-0.02%
2020/09/30	0.2	342.00	0	0.00	342.00	0.2	4,623	0.00%
2020/09/28	1	346.50	0	0.00	343.50	1	4,689	0.02%
2020/09/25	2	357.00	5.9	355.10	357.00	-3.9	4,718	-0.08%
2020/09/24	1	347.00	0.4	347.00	345.50	0.6	4,785	0.01%
2020/09/22	2.2	339.96	0	0.00	333.00	2.2	4,843	0.05%
2020/09/21	4.2	367.28	2	365.25	359.50	2.2	4,758	0.05%
2020/09/18	3	357.00	19	341.68	367.00	-16	4,698	-0.34%
2020/09/17	0.2	334.50	1	330.50	334.50	-0.8	4,477	-0.02%
2020/09/16	1	321.00	0	0.00	324.50	1	4,464	0.02%
2020/09/15	1	327.00	4	326.63	328.50	-3	4,437	-0.07%
2020/09/14	2	307.50	0	0.00	312.50	2	4,488	0.04%
2020/09/11	0	0.00	2	306.00	306.00	-2	4,440	-0.05%
2020/09/10	1	301.50	0	0.00	301.50	1	4,397	0.02%
2020/09/08	2	269.00	4	283.75	309.50	-2	4,352	-0.05%
2020/09/07	1	295.00	4	294.38	283.50	-3	4,376	-0.07%
2020/09/04	1	300.00	0	0.00	300.00	1	4,377	0.02%
2020/09/03	3	317.67	5	312.00	306.00	-2	4,422	-0.05%
2020/09/02	1	329.50	0	0.00	329.50	1	4,374	0.02%
2020/09/01	1	335.50	1	337.00	330.00	0	4,360	0.00%
2020/08/31	3	329.00	0	0.00	339.50	3	4,326	0.07%
2020/08/28	1	329.50	2	323.00	322.00	-1	4,298	-0.02%
2020/08/27	0	0.00	1	335.50	320.50	-1	4,276	-0.02%
2020/08/26	2	321.25	0	0.00	330.00	2	4,227	0.05%
2020/08/25	0	0.00	3	301.00	303.00	-3	4,205	-0.07%
2020/08/24	3	305.17	1	300.00	299.00	2	4,188	0.05%
2020/08/21	4	295.00	2	290.00	293.50	2	4,166	0.05%
2020/08/20	0	0.00	2	342.50	303.00	-2	4,068	-0.05%
2020/08/19	19	332.79	2	323.25	336.50	17	4,045	0.42%
2020/08/18	2	297.75	0	0.00	306.50	2	4,028	0.05%
2020/08/17	1	279.50	1	276.50	280.00	0	3,992	0.00%
2020/08/14	1	276.00	2	273.50	275.00	-1	4,238	-0.02%
2020/08/13	1	265.00	2	274.50	269.50	-1	4,159	-0.02%
2020/08/12	4	266.88	1	278.50	278.50	3	4,053	0.07%
2020/08/11	0	0.00	1	252.00	253.50	-1	3,946	-0.03%
2020/08/07	0	0.00	2	223.25	224.50	-2	3,870	-0.05%
2020/08/06	3	234.17	1	235.00	221.00	2	3,827	0.05%
2020/08/05	1	234.50	2	230.00	226.50	-1	3,743	-0.03%
2020/08/04	2	211.25	0	0.00	213.50	2	3,744	0.05%
2020/08/03	1	203.50	0	0.00	203.50	1	3,756	0.03%
2020/07/29	0	0.00	1	160.00	153.50	-1	3,833	-0.03%
2020/07/27	1.1	189.00	0	0.00	189.00	1.1	3,731	0.03%
2020/07/23	0	0.00	8	208.13	224.50	-8	3,790	-0.21%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	4.1	205.12	24	194.50	194.50	-20	3,912	-0.51%
2020/07/20	1	216.00	5	216.00	216.00	-4	3,895	-0.10%
2020/07/17	4	240.00	0	0.00	240.00	4	4,122	0.10%
2020/07/16	11	305.90	2	269.25	266.50	9	4,085	0.22%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/10	0.1	405.00	0	0.00	405.00	0.1	3,946	0.00%
2020/07/08	0	0.00	1	380.50	433.50	-1	3,868	-0.03%
2020/07/07	4	391.38	2	383.25	394.50	2	3,871	0.05%
2020/07/06	1	342.00	0	0.00	359.00	1	3,749	0.03%
2020/07/03	2	324.00	2	312.00	326.50	0	3,679	0.00%
2020/07/02	2	287.50	0	0.00	297.00	2	3,538	0.06%
2020/07/01	3.2	266.88	2	265.00	270.00	1.2	3,447	0.03%
2020/06/24	0	0.00	0.2	228.00	228.00	-0.2	3,300	-0.01%
2020/06/19	0	0.00	1	248.00	251.00	-1	3,215	-0.03%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	3	217.33	33	194.44	191.50	-30	3,080	-0.97%
2020/06/10	2	210.00	1.5	209.26	212.50	0.5	2,963	0.02%
2020/06/09	13	191.50	1	185.00	193.50	12	2,913	0.41%
2020/06/08	6	170.00	1	170.00	176.00	5	2,801	0.18%
2020/06/05	1	157.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	0	0.00	1.5	151.52	150.50	-1.5	2,754	-0.05%
2020/06/03	15	152.53	0	0.00	152.50	15	2,737	0.55%
2020/06/01	15	137.17	2	135.00	138.50	13	2,681	0.48%
2020/05/29	2	147.00	2	140.00	139.50	0	2,654	0.00%
2020/05/28	0	0.00	1	127.00	134.00	-1	2,596	-0.04%
2020/05/26	0	0.00	4	129.88	123.50	-4	2,638	-0.15%
2020/05/25	1	132.50	0	0.00	132.50	1	2,589	0.04%
2020/05/22	1	125.50	14	120.71	125.00	-13	2,545	-0.51%
2020/05/20	4.6	125.59	9	123.72	127.00	-4.4	2,458	-0.18%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	1	87.10	3	87.10	87.10	-2	2,131	-0.09%
2020/05/11	0	0.00	1	74.00	73.00	-1	1,979	-0.05%
2020/05/08	6	75.25	2	76.65	75.20	4	1,939	0.21%
2020/05/07	0	0.00	2	68.30	74.00	-2	1,891	-0.11%
2020/05/06	1	74.30	0	0.00	68.00	1	1,838	0.05%
2020/05/05	3	67.63	1	67.70	67.70	2	1,795	0.11%
2020/05/04	0	0.00	20	60.28	61.60	-20	1,715	-1.17%
2020/04/30	0	0.00	7	54.93	56.00	-7	1,682	-0.42%
2020/04/29	0	0.00	0.3	52.00	52.80	-0.3	1,644	-0.02%
2020/04/27	2	54.70	4	55.85	55.80	-2	1,583	-0.13%
2020/04/24	6	54.93	2.1	55.44	55.10	3.9	1,505	0.26%
2020/04/23	2	51.70	1.1	51.70	51.70	0.9	1,350	0.07%
2020/04/22	1	47.50	0	0.00	47.00	1	1,252	0.08%
2020/04/21	38	46.10	10.2	46.10	46.10	27.8	1,106	2.51%
2020/04/14	17	32.38	0	0.00	31.55	17	795	2.14%
2020/04/01	20	24.84	0	0.00	24.90	20	770	2.59%
2020/03/30	14	24.23	10	24.36	24.80	4	792	0.50%
2020/03/27	2	25.10	0	0.00	24.90	2	791	0.25%
2020/03/26	55	25.26	0	0.00	25.05	55	790	6.96%
2020/03/24	128	22.85	0	0.00	23.15	128	770	16.60%	大買/鉅額交易
2020/03/17	1	23.00	0	0.00	23.80	1	745	0.13%
2020/03/13	0	0.00	1	25.75	26.50	-1	718	-0.14%
2020/03/12	0	0.00	1	28.00	28.50	-1	696	-0.14%
2020/03/11	0	0.00	1	30.10	29.85	-1	694	-0.14%
2020/03/06	2	31.20	0	0.00	31.20	2	695	0.29%
2020/03/05	0	0.00	1	30.60	30.55	-1	689	-0.15%
2020/03/04	1	30.30	0	0.00	30.50	1	690	0.14%
2020/02/26	1	33.05	0	0.00	33.10	1	607	0.16%
2020/02/10	0	0.00	1	28.65	28.30	-1	552	-0.18%
2020/02/07	0	0.00	1	27.95	27.35	-1	547	-0.18%
2020/02/06	1	27.90	1	27.95	28.00	0	545	0.00%
2020/02/05	2	28.05	0	0.00	27.80	2	544	0.37%
2020/02/03	0	0.00	3	27.05	26.45	-3	536	-0.56%
2020/01/16	3	29.40	0	0.00	29.40	3	532	0.56%
2019/12/31	0	0.00	1	29.30	29.40	-1	478	-0.21%
2019/12/26	1	30.45	0	0.00	31.00	1	426	0.23%
2019/12/09	0	0.00	1	29.65	29.40	-1	385	-0.26%
2019/12/05	0	0.00	2	30.60	30.80	-2	375	-0.53%
2019/11/25	0	0.00	3	29.65	29.45	-3	358	-0.84%
2019/11/20	0	0.00	2	28.35	29.35	-2	324	-0.62%
2019/11/15	5	28.05	0	0.00	27.90	5	319	1.56%
2019/11/11	0	0.00	1	27.00	26.55	-1	331	-0.30%
2019/11/08	0	0.00	1	26.95	26.95	-1	332	-0.30%
2019/11/07	1	26.60	1	26.90	26.85	0	335	0.00%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.30%
2019/11/04	1	27.00	0	0.00	27.30	1	333	0.30%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/07	0	0.00	2	28.08	27.90	-2	355	-0.56%
2019/10/04	2	27.65	0	0.00	27.90	2	354	0.56%
2019/08/20	0	0.00	3	31.20	30.90	-3	271	-1.10%
2019/08/19	0	0.00	10	30.10	30.75	-10	252	-3.96%
2019/08/08	0	0.00	1	28.90	29.00	-1	225	-0.44%
2019/08/05	1	29.25	0	0.00	28.90	1	226	0.44%
2019/07/25	0	0.00	0.4	28.85	29.05	-0.4	211	-0.20%
2019/07/18	0	0.00	10.4	29.49	29.35	-10.4	208	-5.00%
2019/05/02	0	0.00	2	28.90	29.00	-2	565	-0.35%
2019/04/10	3	30.15	0	0.00	29.80	3	571	0.53%
2019/03/22	0	0.00	2	29.70	29.70	-2	557	-0.36%
2019/03/15	2	29.60	0	0.00	29.45	2	541	0.37%
2019/03/13	5	31.30	0	0.00	31.10	5	511	0.98%
2019/03/11	0	0.00	2	32.20	32.00	-2	507	-0.39%
2019/03/08	0	0.00	4	34.10	33.10	-4	504	-0.79%
2019/03/05	0	0.00	1	32.00	31.80	-1	463	-0.22%
2019/03/04	0.1	32.00	0	0.00	32.05	0.1	462	0.02%
2019/02/27	0	0.00	3	31.80	31.55	-3	455	-0.66%
2019/02/26	3	31.30	0	0.00	31.10	3	460	0.65%
2019/02/19	0	0.00	14	32.09	31.60	-14	421	-3.32%
2019/02/18	4	32.49	3	30.55	32.70	1	387	0.26%
2019/01/23	0	0.00	2	27.35	27.40	-2	313	-0.64%
2019/01/16	0	0.00	1	26.75	26.85	-1	340	-0.29%
2019/01/10	0	0.00	2	27.95	27.60	-2	388	-0.51%
2019/01/09	3	27.80	5	27.75	27.80	-2	401	-0.50%
2019/01/08	2	28.60	0	0.00	28.40	2	402	0.50%
2019/01/03	0	0.00	1	27.15	27.20	-1	423	-0.24%
2019/01/02	6	26.74	0	0.00	26.60	6	474	1.26%
2018/12/27	1	26.20	0	0.00	26.15	1	563	0.18%
2018/12/21	0	0.00	3	26.60	26.75	-3	590	-0.51%
2018/11/15	1	26.90	0	0.00	26.80	1	745	0.13%
2018/10/29	1	26.90	0	0.00	26.90	1	740	0.14%
2018/10/11	0	0.00	5	26.20	26.20	-5	652	-0.77%
2018/10/09	0	0.00	20	30.60	29.10	-20	630	-3.17%
2018/10/08	0	0.00	2	31.90	31.90	-2	578	-0.35%
2018/09/14	0	0.00	1	29.30	29.05	-1	538	-0.19%
2018/09/13	1	29.85	3	29.90	29.20	-2	531	-0.38%
2018/09/12	2	29.10	0	0.00	29.20	2	495	0.40%
2018/09/07	0	0.00	7	27.10	28.95	-7	447	-1.56%
2018/09/06	6	26.77	0	0.00	26.40	6	412	1.46%
2018/09/03	0	0.00	1	25.80	25.60	-1	453	-0.22%
2018/08/31	2	26.18	0	0.00	26.00	2	470	0.43%
2018/07/11	2	32.45	1	32.80	31.65	1	1,944	0.05%
2018/07/06	0	0.00	4	28.58	27.90	-4	2,023	-0.20%
2018/07/05	2	28.60	12	28.10	27.90	-10	2,052	-0.49%
2018/07/04	14	29.44	13	29.71	29.10	1	2,132	0.05%
2018/07/03	2	29.60	0	0.00	29.85	2	2,203	0.09%
2018/06/29	4	31.03	0	0.00	30.70	4	2,214	0.18%
2018/06/28	8	30.75	0	0.00	30.40	8	2,217	0.36%
2018/06/06	1	35.05	0	0.00	34.45	1	2,494	0.04%
2018/06/04	1	36.70	0	0.00	35.90	1	2,490	0.04%
2018/06/01	1	36.55	5	36.52	36.50	-4	2,497	-0.16%
2018/05/31	0	0.00	3	35.20	36.25	-3	2,534	-0.12%
2018/05/30	2	34.88	0	0.00	34.60	2	2,564	0.08%
2018/05/29	8	36.59	0	0.00	35.75	8	2,547	0.31%
2018/05/24	6	37.68	0	0.00	37.60	6	2,532	0.24%
2018/05/23	5	38.85	0	0.00	38.00	5	2,517	0.20%
2018/05/22	1	39.35	8	38.73	37.75	-7	2,501	-0.28%
2018/05/18	8	37.32	1	36.80	37.15	7	2,467	0.28%
2018/05/17	4	37.31	0	0.00	37.20	4	2,454	0.16%
2018/05/15	0	0.00	10	38.95	38.45	-10	2,403	-0.42%
2018/05/14	0	0.00	11	37.80	39.00	-11	2,370	-0.46%
2018/05/11	6	36.15	0	0.00	36.05	6	2,323	0.26%
2018/05/10	25	37.44	0	0.00	37.90	25	2,277	1.10%
2018/05/09	0	0.00	2	37.65	37.60	-2	2,226	-0.09%
2018/05/08	1	40.90	0	0.00	39.65	1	2,153	0.05%
2018/05/07	0	0.00	3	41.97	40.70	-3	2,087	-0.14%
2018/05/04	2	40.95	9	40.01	40.40	-7	1,959	-0.36%
2018/05/03	2	38.60	7	39.45	39.60	-5	1,774	-0.28%
2018/05/02	0	0.00	10	36.00	36.00	-10	1,491	-0.67%
2018/04/30	0	0.00	2	32.75	32.75	-2	1,461	-0.14%
2018/04/26	0	0.00	4	30.60	30.00	-4	1,409	-0.28%
2018/04/25	2	30.40	0	0.00	31.50	2	1,391	0.14%
2018/04/12	5	32.30	0	0.00	32.30	5	1,235	0.40%
2018/04/10	0	0.00	1	32.20	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	4	29.88	30.05	-4	1,055	-0.38%
2018/03/31	0	0.00	1	27.30	27.30	-1	962	-0.10%
2018/03/27	10	28.00	0	0.00	27.70	10	936	1.07%
2018/03/23	0	0.00	2	26.60	26.60	-2	885	-0.23%
2018/03/19	0	0.00	5	28.38	28.10	-5	796	-0.63%
2018/03/15	2	27.50	8	27.52	27.30	-6	717	-0.84%
2018/03/14	8	26.29	5.9	25.61	26.45	2.1	634	0.33%
2018/03/12	0	0.00	4	24.55	24.20	-4	578	-0.69%
2018/03/06	15	24.56	2	24.60	25.15	13	517	2.51%
2018/03/05	11	24.96	2	24.30	25.15	9	458	1.96%
2018/02/27	0	0.00	4	21.18	22.60	-4	345	-1.16%
2018/02/21	0	0.00	2	20.65	20.55	-2	330	-0.60%
2018/02/12	0	0.00	5	19.98	19.85	-5	340	-1.47%
2018/02/09	3	19.05	3	19.50	19.65	0	341	0.00%
2018/02/05	0	0.00	3	21.30	21.00	-3	337	-0.89%
2018/02/01	0	0.00	1	20.85	20.65	-1	334	-0.30%
2018/01/31	2	20.50	1	20.80	20.70	1	334	0.30%
2018/01/26	2	21.40	2	21.80	21.60	0	333	0.00%
2018/01/25	0	0.00	2	21.70	21.30	-2	332	-0.60%
2018/01/23	2	22.15	0	0.00	21.80	2	335	0.60%
2018/01/19	0	0.00	4	22.20	22.00	-4	335	-1.19%
2018/01/18	3	22.20	2	22.00	21.85	1	333	0.30%
2018/01/17	2	22.20	0	0.00	22.10	2	336	0.59%
2018/01/15	2	22.00	5	22.58	22.75	-3	335	-0.89%
2018/01/12	2	21.55	1	21.45	21.50	1	325	0.31%
2018/01/11	2	21.65	2	22.20	21.65	0	325	0.00%
2018/01/10	2	21.90	1	22.10	21.85	1	326	0.31%
2018/01/09	3	21.43	2	22.20	21.85	1	323	0.31%
2018/01/08	2	21.60	10	22.13	21.80	-8	322	-2.48%
2018/01/03	0	0.00	4	20.90	20.70	-4	303	-1.32%