家登 (3680)-元大-文心興安券商分點個股進出

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

家登

(3680)

可現股當沖

股價
442.0
漲跌
▲32.0
漲幅
+7.80%
成交量
1,743張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/24	0	439.00	4.1	439.33	442.00	-4.1	2,085	-0.20%
2024/04/23	1.1	410.15	0	0.00	410.00	1.1	2,076	0.05%
2024/04/22	10.1	410.18	4	416.75	404.50	6.1	2,062	0.30%
2024/04/19	12	437.20	0	423.00	419.50	12	2,040	0.59%
2024/04/18	6.5	464.19	1	468.00	464.00	5.5	1,983	0.28%
2024/04/17	2	473.50	6	476.33	482.00	-4	1,961	-0.20%
2024/04/16	6	454.42	3	458.17	459.50	3	1,946	0.15%
2024/04/15	3	467.67	3	476.07	469.50	0	1,935	0.00%
2024/04/12	1	473.00	0	478.00	479.00	1	1,918	0.05%
2024/04/11	0	0.00	6	465.17	470.50	-6	1,866	-0.32%
2024/04/10	5	454.90	0	0.00	451.00	5	1,855	0.27%
2024/04/09	3	477.67	1	478.44	468.00	2	1,821	0.11%
2024/04/08	1	466.01	0	469.00	469.00	1	1,789	0.06%
2024/04/03	0	474.00	0.1	472.91	474.00	-0.1	1,778	-0.01%
2024/04/02	2	460.75	3	469.18	475.50	-1	1,758	-0.06%
2024/04/01	1	452.92	2	447.75	458.00	-1	1,685	-0.06%
2024/03/29	2	430.25	1	445.02	434.00	1	1,648	0.06%
2024/03/28	0	0.00	5	435.10	432.50	-5	1,602	-0.31%
2024/03/27	0.1	426.00	0	0.00	426.00	0.1	1,587	0.01%
2024/03/26	5	424.43	1	438.41	423.00	4	1,590	0.25%
2024/03/25	1	432.50	10.1	433.10	430.50	-9	1,585	-0.57%
2024/03/22	4.1	418.17	0	426.50	417.50	4.1	1,576	0.26%
2024/03/21	5	426.60	0	430.08	425.00	5	1,585	0.31%
2024/03/20	2	430.05	0	430.20	427.00	2	1,593	0.13%
2024/03/19	1.1	457.73	11	446.72	444.00	-10	1,595	-0.62%
2024/03/18	1	405.00	1.1	415.16	425.00	-0.1	1,547	-0.01%
2024/03/15	0	419.56	0	424.00	409.00	0	1,557	0.00%
2024/03/14	1.2	407.25	3.1	414.03	414.00	-1.9	1,559	-0.12%
2024/03/13	4.3	405.75	0	405.50	404.00	4.3	1,599	0.27%
2024/03/12	0.2	419.40	0	0.00	416.50	0.2	1,610	0.01%
2024/03/11	3.1	419.47	0	0.00	417.50	3.1	1,647	0.19%
2024/03/08	7.1	433.74	0.1	429.00	423.00	6.9	1,668	0.42%
2024/03/07	2	448.50	1.1	464.16	444.00	0.9	1,690	0.06%
2024/03/05	1	454.85	0	449.00	452.50	1	1,698	0.06%
2024/03/04	0.1	460.57	0.1	463.27	457.00	0	1,726	0.00%
2024/03/01	2.1	450.60	1	452.50	451.50	1.1	1,699	0.06%
2024/02/29	0	444.00	0	0.00	450.00	0	1,683	0.00%
2024/02/27	1.2	465.08	1	447.73	448.50	0.1	1,692	0.01%
2024/02/26	0.1	463.89	1.2	457.28	459.00	-1.1	1,715	-0.07%
2024/02/23	2.1	441.63	12.7	451.83	470.00	-10.7	1,687	-0.63%
2024/02/22	2	431.50	1	433.82	429.00	1	1,588	0.06%
2024/02/21	0	416.50	0.1	423.00	421.00	0	1,567	0.00%
2024/02/20	5.2	426.33	1	421.00	420.00	4.2	1,569	0.26%
2024/02/19	0	429.00	0	0.00	427.00	0	1,553	0.00%
2024/02/16	1.2	437.33	0	437.18	433.00	1.2	1,560	0.08%
2024/02/15	1	425.39	3.2	442.93	446.00	-2.1	1,551	-0.14%
2024/02/05	0	0.00	3	416.98	411.00	-3	1,554	-0.19%
2024/02/02	0	0.00	0.2	406.00	405.00	-0.2	1,543	-0.01%
2024/02/01	1	402.51	1	405.02	405.00	0	1,568	0.00%
2024/01/31	0	402.00	1.2	406.16	402.00	-1.2	1,566	-0.08%
2024/01/30	0	394.21	1	404.00	402.00	-1	1,565	-0.06%
2024/01/29	0.1	389.73	0.1	394.94	395.50	-0.1	1,569	0.00%
2024/01/26	0.2	389.61	0	0.00	386.50	0.2	1,577	0.01%
2024/01/25	3.1	398.10	0	399.00	392.50	3	1,606	0.19%
2024/01/24	1.1	393.40	0	399.00	399.00	1	1,573	0.07%
2024/01/23	0.2	398.10	5.2	397.95	398.00	-5	1,566	-0.32%
2024/01/22	1.1	384.75	0	387.00	387.00	1.1	1,482	0.07%
2024/01/19	1	378.00	6.4	373.61	377.50	-5.4	1,455	-0.37%
2024/01/18	3	362.50	1	363.49	360.50	2	1,431	0.14%
2024/01/17	2	366.75	28	370.73	368.50	-26	1,445	-1.80%
2024/01/16	0	0.00	1	367.00	366.50	-1	1,443	-0.07%
2024/01/15	2	362.99	0	0.00	363.00	2	1,453	0.14%
2024/01/12	1	361.17	0	362.00	360.00	1	1,493	0.07%
2024/01/11	0	0.00	1.2	367.67	368.00	-1.2	1,502	-0.08%
2024/01/10	4.3	359.34	0	358.00	357.00	4.3	1,511	0.28%
2024/01/09	1	362.49	3	364.49	363.00	-2	1,514	-0.13%
2024/01/08	3.1	356.16	0	362.00	358.50	3.1	1,530	0.20%
2024/01/05	2.8	355.46	0	0.00	355.00	2.8	1,554	0.18%
2024/01/04	6.2	358.16	1	361.50	357.50	5.2	1,604	0.33%
2024/01/03	1	363.02	0	365.50	363.00	1	1,654	0.06%
2024/01/02	2.1	367.11	0	370.50	366.50	2.1	1,751	0.12%
2023/12/29	1	368.03	0	0.00	370.50	1	1,805	0.06%
2023/12/28	2	369.25	0	370.50	368.00	2	1,811	0.11%
2023/12/27	0	371.00	0	372.00	371.00	0	1,833	0.00%
2023/12/26	1	367.50	1.2	369.34	367.50	-0.2	1,864	-0.01%
2023/12/25	2	370.26	0	370.00	369.50	2	1,871	0.11%
2023/12/22	1	371.53	1.6	375.89	374.50	-0.6	1,875	-0.03%
2023/12/21	1	369.02	0	0.00	371.50	1	1,894	0.05%
2023/12/20	0	372.75	0	373.00	373.50	0	1,906	0.00%
2023/12/19	0	369.17	0	374.50	374.00	0	1,915	0.00%
2023/12/18	0	374.00	6	373.88	374.00	-6	1,919	-0.31%
2023/12/15	4.4	367.20	0	364.00	362.00	4.4	1,904	0.23%
2023/12/14	0	0.00	0.1	372.00	368.00	-0.1	1,895	-0.01%
2023/12/13	0.1	370.10	0	0.00	367.00	0.1	1,893	0.00%
2023/12/12	2.5	367.92	0	372.83	367.50	2.5	1,910	0.13%
2023/12/11	1.2	372.08	3	373.51	374.50	-1.8	1,895	-0.10%
2023/12/08	7	366.24	3	374.67	372.50	4	1,899	0.21%
2023/12/07	2.2	372.28	0	369.50	369.00	2.2	1,869	0.12%
2023/12/06	1.1	368.44	10.2	383.17	377.50	-9	1,845	-0.49%
2023/12/05	7.4	368.74	0	375.50	372.00	7.3	1,839	0.40%
2023/12/04	5.6	380.43	0	389.00	377.00	5.6	1,877	0.30%
2023/12/01	0	388.29	0.1	389.00	389.00	-0.1	1,828	0.00%
2023/11/30	0.1	386.36	0	385.00	382.00	0.1	1,823	0.01%
2023/11/29	1	385.50	10	390.70	389.50	-9	1,807	-0.50%
2023/11/28	1	378.54	1.1	380.86	380.00	-0.1	1,776	-0.01%
2023/11/27	0	377.50	0	375.00	375.00	0	1,796	0.00%
2023/11/24	8.1	380.88	4	384.99	383.00	4	1,797	0.23%
2023/11/23	3	386.83	18.2	391.73	388.00	-15.2	1,790	-0.85%
2023/11/22	0	381.50	2	382.00	381.00	-2	1,739	-0.11%
2023/11/21	0	378.37	0	0.00	376.50	0	1,754	0.00%
2023/11/20	0	377.25	0.1	376.96	376.00	-0.1	1,802	0.00%
2023/11/17	1	380.99	1	380.44	381.50	0	1,915	0.00%
2023/11/16	0	373.05	0.1	375.00	374.00	0	1,938	0.00%
2023/11/15	2	372.50	3	373.88	372.00	-1	1,981	-0.05%
2023/11/14	0.1	374.78	0.1	378.50	374.50	0	2,031	0.00%
2023/11/13	1	377.50	2.1	380.73	375.00	-1.1	2,025	-0.05%
2023/11/10	2.2	361.34	2	367.00	363.50	0.2	1,973	0.01%
2023/11/09	1.5	357.92	0	370.00	360.00	1.5	1,967	0.08%
2023/11/08	1.1	369.48	1	367.54	366.00	0	1,939	0.00%
2023/11/07	0	0.00	1	376.00	374.00	-1	1,921	-0.05%
2023/11/06	1.1	371.75	0.1	369.00	366.00	1	1,931	0.05%
2023/11/03	0	373.50	1	374.49	373.50	-1	1,932	-0.05%
2023/11/02	0	367.50	0.1	359.25	367.50	0	1,950	0.00%
2023/11/01	0	341.50	0	0.00	340.00	0	1,918	0.00%
2023/10/31	1	355.28	0	0.00	336.00	1	1,939	0.05%
2023/10/30	0	355.00	0	355.65	355.00	0	1,935	0.00%
2023/10/27	0	0.00	1	352.49	350.00	-1	1,939	-0.05%
2023/10/26	0.1	364.10	0	360.00	356.00	0.1	1,952	0.00%
2023/10/25	0	0.00	3	384.00	378.50	-3	1,940	-0.15%
2023/10/24	1	369.53	2	370.25	374.00	-1	1,921	-0.05%
2023/10/23	2	369.00	2	368.50	365.00	0	1,928	0.00%
2023/10/20	2	358.83	3	365.50	378.00	-1	1,930	-0.05%
2023/10/19	0	371.50	0	0.00	367.50	0	1,929	0.00%
2023/10/18	1	370.50	0	369.00	368.50	1	1,946	0.05%
2023/10/17	0	0.00	1	382.51	383.00	-1	1,939	-0.05%
2023/10/16	2	379.49	0	378.00	376.00	2	1,938	0.10%
2023/10/13	2	389.25	0	390.00	388.50	2	1,938	0.10%
2023/10/12	1	375.00	31	386.31	387.00	-30	1,942	-1.55%
2023/10/11	2	383.00	3	389.27	382.00	-1	1,931	-0.05%
2023/10/06	13	380.54	20.2	385.47	380.50	-7.2	1,902	-0.38%
2023/10/05	0	370.50	0.1	365.50	368.50	-0.1	1,827	0.00%
2023/10/04	0	357.00	0	0.00	357.00	0	1,789	0.00%
2023/10/02	0	358.00	1	357.00	357.50	-1	1,804	-0.05%
2023/09/27	0	0.00	0	344.00	341.00	0	1,785	0.00%
2023/09/26	0	0.00	1	343.92	342.00	-1	1,822	-0.06%
2023/09/25	0	0.00	1	336.00	338.00	-1	1,817	-0.06%
2023/09/22	1	318.58	0	0.00	326.50	1	1,819	0.06%
2023/09/21	0	0.00	0	330.00	325.50	0	1,820	0.00%
2023/09/19	1	333.50	0	0.00	332.50	1	1,891	0.05%
2023/09/18	0	0.00	0	332.00	330.50	0	1,933	0.00%
2023/09/15	2	341.75	0	0.00	335.00	2	1,948	0.10%
2023/09/14	0.4	341.12	3	341.67	343.50	-2.6	1,955	-0.13%
2023/09/13	0	336.00	0	0.00	336.00	0	1,974	0.00%
2023/09/12	2	322.50	0	323.00	322.00	2	1,977	0.10%
2023/09/11	0	335.00	0	0.00	332.50	0	2,002	0.00%
2023/09/08	2	341.75	0	344.00	335.50	2	2,020	0.10%
2023/09/07	4	340.30	4	342.25	350.00	0	2,044	0.00%
2023/09/05	1	336.50	0	0.00	330.00	1	2,142	0.05%
2023/09/01	2	343.00	2	345.50	341.50	0	2,171	0.00%
2023/08/31	1	355.00	0	0.00	345.00	1	2,178	0.05%
2023/08/30	1	355.50	4	355.00	358.00	-3	2,179	-0.14%
2023/08/29	1	355.00	0	0.00	354.50	1	2,202	0.05%
2023/08/28	0	360.50	0	0.00	360.50	0	2,194	0.00%
2023/08/25	0	0.00	0.1	354.18	355.00	-0.1	2,202	0.00%
2023/08/24	4.1	366.55	0	365.00	361.50	4.1	2,197	0.19%
2023/08/23	3	362.02	4.1	369.62	376.50	-1.1	2,163	-0.05%
2023/08/22	3	365.00	1	366.97	367.00	2	2,125	0.09%
2023/08/21	0	360.00	4	350.75	362.00	-4	2,154	-0.19%
2023/08/18	0.2	340.00	5	342.21	351.00	-4.9	2,124	-0.23%
2023/08/17	3	324.05	3	320.00	327.50	0	2,061	0.00%
2023/08/16	3	317.33	0	0.00	316.00	3	2,082	0.14%
2023/08/14	1	307.00	0	312.50	309.50	1	2,171	0.05%
2023/08/11	0	0.00	12	316.67	312.50	-12	2,283	-0.53%
2023/08/10	8	318.69	5	329.98	310.50	3	2,287	0.13%
2023/08/09	1	319.99	1	322.00	319.00	0	2,260	0.00%
2023/08/08	9.1	334.75	9	324.45	326.00	0.1	2,262	0.00%
2023/08/07	4	338.25	2	339.00	341.00	2	2,236	0.09%
2023/08/04	5	341.40	4	346.25	337.00	1	2,258	0.04%
2023/08/02	0	342.00	0	0.00	339.50	0	2,241	0.00%
2023/08/01	1	360.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	3	359.50	3	365.67	362.50	0	2,231	0.00%
2023/07/27	3.1	350.63	0	369.50	348.50	3.1	2,198	0.14%
2023/07/26	7	358.93	1	355.50	349.00	6	2,203	0.27%
2023/07/25	3	363.19	0	0.00	362.00	3	2,204	0.14%
2023/07/24	6	358.00	5	358.50	359.50	1	2,207	0.05%
2023/07/21	3	369.50	4	367.63	369.50	-1	2,195	-0.05%
2023/07/20	10	385.80	6	380.01	383.00	4	2,192	0.18%
2023/07/19	9	391.83	1	386.06	385.00	8	2,184	0.37%
2023/07/18	13	396.05	7	394.64	399.00	6	2,234	0.27%
2023/07/17	1	401.00	0	0.00	398.00	1	2,230	0.04%
2023/07/14	0	396.39	11.1	394.18	393.00	-11	2,217	-0.50%
2023/07/13	16.1	384.24	1	376.29	375.50	15	2,215	0.68%
2023/07/12	11	389.13	0	0.00	385.00	11	2,241	0.49%
2023/07/11	2	397.00	1	397.00	396.50	1	2,287	0.04%
2023/07/10	3	404.17	0	0.00	400.00	3	2,297	0.13%
2023/07/07	3	400.83	0	0.00	399.00	3	2,343	0.13%
2023/07/06	3	406.67	0	0.00	405.00	3	2,397	0.13%
2023/07/05	2	412.00	1	414.99	413.50	1	2,442	0.04%
2023/07/04	9	421.61	0	417.00	415.50	9	2,445	0.37%
2023/07/03	2	431.50	0	0.00	432.50	2	2,433	0.08%
2023/06/30	0	429.00	4	425.88	428.50	-4	2,455	-0.16%
2023/06/29	8	417.20	5	420.10	418.00	3	2,467	0.12%
2023/06/28	1	420.00	0	0.00	417.00	1	2,481	0.04%
2023/06/27	0	421.31	2	433.00	416.50	-2	2,485	-0.08%
2023/06/26	0	0.00	0	423.00	424.50	0	2,490	0.00%
2023/06/21	0	425.00	0	0.00	427.00	0	2,464	0.00%
2023/06/20	2	413.75	2	409.02	417.00	0	2,474	0.00%
2023/06/19	1	414.50	1	410.99	407.00	0	2,477	0.00%
2023/06/16	2	401.00	1	402.49	400.50	1	2,480	0.04%
2023/06/15	0	406.00	4	398.63	406.00	-4	2,542	-0.16%
2023/06/14	3	389.50	0	0.00	387.00	3	2,577	0.12%
2023/06/13	3	406.33	5	399.60	396.00	-2	2,585	-0.08%
2023/06/12	2	386.52	8	397.37	399.50	-6	2,588	-0.23%
2023/06/09	2	376.25	20.1	376.16	377.50	-18.1	2,532	-0.71%
2023/06/08	1	355.04	4	362.13	362.00	-3	2,484	-0.12%
2023/06/07	1	352.00	0	0.00	356.50	1	2,463	0.04%
2023/06/06	3	351.50	2	348.51	348.50	1	2,460	0.04%
2023/06/05	1	353.02	0	0.00	353.50	1	2,454	0.04%
2023/06/02	5	358.20	3	359.83	356.50	2	2,473	0.08%
2023/06/01	4	363.25	6	366.25	363.50	-2	2,536	-0.08%
2023/05/31	3	363.33	2	361.50	361.50	1	2,569	0.04%
2023/05/30	4	364.13	1	364.00	366.50	3	2,555	0.12%
2023/05/29	7	375.86	3	375.00	370.00	4	2,539	0.16%
2023/05/26	14	383.93	8	377.50	375.00	6	2,523	0.24%
2023/05/25	2	378.25	3	381.14	380.50	-1	2,446	-0.04%
2023/05/24	1	374.50	1.1	370.00	369.00	-0.1	2,388	0.00%
2023/05/23	1	371.50	1	369.00	370.50	0	2,381	0.00%
2023/05/22	1	372.93	1	367.69	367.50	0	2,409	0.00%
2023/05/19	1.1	369.64	1	380.00	372.00	0.1	2,430	0.00%
2023/05/18	8	376.31	5	373.40	370.50	3	2,412	0.12%
2023/05/17	6	359.46	22.1	362.56	373.50	-16.1	2,371	-0.68%
2023/05/11	1	345.50	0	369.00	341.00	1	2,412	0.04%
2023/05/10	0	345.00	2	334.25	343.00	-2	2,430	-0.08%
2023/05/08	1	347.00	0	0.00	343.50	1	2,454	0.04%
2023/05/05	1	345.00	3	346.15	341.50	-2	2,475	-0.08%
2023/05/04	0	0.00	1	346.50	345.50	-1	2,488	-0.04%
2023/05/03	2	349.01	0	0.00	349.50	2	2,502	0.08%
2023/05/02	2	351.00	0	0.00	349.00	2	2,526	0.08%
2023/04/28	0	0.00	4	351.13	349.00	-4	2,565	-0.16%
2023/04/27	3	346.33	0	348.00	347.00	3	2,558	0.12%
2023/04/26	0.1	337.95	0	0.00	346.50	0.1	2,617	0.00%
2023/04/25	1	334.00	1	342.96	331.50	0	2,781	0.00%
2023/04/24	1	335.14	1	345.00	348.00	0	2,813	0.00%
2023/04/21	6	345.66	6	358.08	339.00	0	2,837	0.00%
2023/04/20	1	339.00	0	0.00	344.00	1	2,821	0.04%
2023/04/19	2	349.49	0	0.00	344.00	2	2,828	0.07%
2023/04/18	2	344.26	0	350.00	343.50	2	2,828	0.07%
2023/04/17	11.1	356.88	3	351.51	349.00	8.1	2,801	0.29%
2023/04/14	3	367.99	6	370.00	365.50	-3	2,777	-0.11%
2023/04/13	0.1	359.00	0	0.00	358.50	0.1	2,749	0.00%
2023/04/12	8	359.31	0	0.00	362.00	8	2,765	0.29%
2023/04/11	7	376.92	3	376.67	372.50	4	2,734	0.15%
2023/04/10	0	0.00	0	374.00	371.50	0	2,685	0.00%
2023/04/07	0	0.00	1	365.51	366.50	-1	2,632	-0.04%
2023/04/06	2	361.53	0	0.00	360.00	2	2,620	0.08%
2023/03/31	0	0.00	0	373.50	374.00	0	2,591	0.00%
2023/03/29	0	357.50	0	0.00	366.00	0	2,518	0.00%
2023/03/28	2	366.96	0	365.00	365.00	2	2,502	0.08%
2023/03/27	1	367.54	4	369.88	375.50	-3	2,472	-0.12%
2023/03/24	0	0.00	1	364.98	360.00	-1	2,408	-0.04%
2023/03/23	1	367.00	0	364.00	364.00	1	2,385	0.04%
2023/03/22	2	363.75	1	362.50	363.00	1	2,349	0.04%
2023/03/21	0	353.00	0	0.00	355.00	0	2,323	0.00%
2023/03/20	0	0.00	1	354.96	349.00	-1	2,309	-0.04%
2023/03/17	1	331.08	1	337.00	338.50	0	2,259	0.00%
2023/03/16	1	328.50	0	326.00	324.00	1	2,201	0.04%
2023/03/15	0	328.28	4	330.88	322.50	-4	2,178	-0.18%
2023/03/14	0	0.00	0	313.00	313.00	0	2,139	0.00%
2023/03/13	1	312.50	1	311.50	315.00	0	2,139	0.00%
2023/03/09	0	0.00	1	312.00	312.00	-1	2,162	-0.05%
2023/03/08	7	310.07	5	311.00	313.00	2	2,155	0.09%
2023/03/07	2	309.75	0	312.52	310.00	2	2,145	0.09%
2023/03/06	2	314.92	8	312.31	316.00	-6	2,103	-0.28%
2023/03/03	1	301.00	3	300.17	295.50	-2	2,017	-0.10%
2023/03/02	0	0.00	0	291.00	291.00	0	1,988	0.00%
2023/03/01	1.1	287.30	0	0.00	293.50	1.1	1,988	0.06%
2023/02/24	3	292.00	0	0.00	291.00	3	1,990	0.15%
2023/02/23	0	291.00	0	0.00	291.50	0	1,983	0.00%
2023/02/21	1	291.00	1.1	291.26	290.50	-0.1	1,988	-0.01%
2023/02/20	2	296.75	3	293.17	293.00	-1	2,000	-0.05%
2023/02/17	1.1	297.45	17	294.50	297.00	-15.9	2,041	-0.78%
2023/02/16	1	289.45	2	286.50	289.50	-1	2,009	-0.05%
2023/02/15	2	278.75	0	280.00	278.00	2	2,035	0.10%
2023/02/14	0	288.00	0	287.00	287.50	0	2,053	0.00%
2023/02/13	2	286.25	0	287.00	285.00	2	2,091	0.09%
2023/02/10	23	291.76	7	289.72	289.50	16	2,112	0.76%
2023/02/09	2	304.72	5	302.38	296.50	-3	2,072	-0.15%
2023/02/08	0	294.50	0	0.00	294.50	0	1,958	0.00%
2023/02/07	0	0.00	3	291.83	292.00	-3	1,934	-0.16%
2023/02/06	1	285.00	2	284.75	285.00	-1	1,904	-0.05%
2023/02/03	1	281.53	3	281.33	284.50	-2	1,897	-0.10%
2023/02/02	3	276.52	2	282.75	279.00	1	1,892	0.05%
2023/02/01	2	273.50	0	276.00	274.50	2	1,877	0.10%
2023/01/31	2	276.50	0	276.57	277.00	2	1,879	0.10%
2023/01/30	2.1	285.36	0	0.00	281.00	2.1	1,866	0.11%
2023/01/17	0	279.00	0	0.00	278.50	0	1,833	0.00%
2023/01/13	11	294.85	12	297.17	279.00	-1	1,789	-0.06%
2023/01/12	1	278.50	5	281.29	279.50	-4	1,627	-0.25%
2023/01/11	0	0.00	3	275.00	270.00	-3	1,598	-0.19%
2023/01/10	7	267.07	0	267.00	265.00	7	1,600	0.44%
2023/01/09	0	0.00	1	283.50	278.50	-1	1,586	-0.06%
2023/01/05	1	274.00	0	0.00	273.50	1	1,654	0.06%
2023/01/04	0	0.00	1	274.96	273.50	-1	1,691	-0.06%
2023/01/03	1	276.97	1	277.00	276.00	0	1,690	0.00%
2022/12/30	1	264.49	1	268.00	265.00	0	1,665	0.00%
2022/12/29	0	0.00	7	259.29	263.00	-7	1,635	-0.43%
2022/12/28	0	0.00	3	237.00	251.50	-3	1,643	-0.18%
2022/12/27	2	246.25	0	0.00	247.50	2	1,649	0.12%
2022/12/26	2	248.50	0	0.00	248.00	2	1,669	0.12%
2022/12/23	0	0.00	2	248.25	254.50	-2	1,690	-0.12%
2022/12/21	2	251.25	3	251.50	250.50	-1	1,752	-0.06%
2022/12/20	1	254.00	15	250.20	247.00	-14	1,781	-0.79%
2022/12/19	0	0.00	1	256.00	258.00	-1	1,786	-0.06%
2022/12/16	0	0.00	1	256.00	257.00	-1	1,815	-0.06%
2022/12/15	0	0.00	1	263.00	261.00	-1	1,825	-0.05%
2022/12/14	0	0.00	1	262.50	262.00	-1	1,833	-0.05%
2022/12/13	2	256.25	0	0.00	254.50	2	1,848	0.11%
2022/12/12	10	266.45	2	270.50	257.50	8	1,866	0.43%
2022/12/09	17	274.03	1	271.50	270.00	16	1,867	0.86%
2022/12/08	1	267.00	3	261.00	266.00	-2	1,886	-0.11%
2022/12/07	0	0.00	3.1	268.71	259.50	-3.1	1,899	-0.16%
2022/12/06	2.1	271.17	2	270.51	271.50	0	1,973	0.00%
2022/12/05	4	267.76	1.2	270.98	272.50	2.9	2,109	0.14%
2022/12/02	1	256.49	1	253.50	254.50	0	2,135	0.00%
2022/12/01	1	249.00	3	253.83	251.00	-2	2,150	-0.09%
2022/11/30	0	0.00	1	243.50	244.50	-1	2,126	-0.05%
2022/11/28	1	237.00	0	0.00	242.00	1	2,141	0.05%
2022/11/25	0	0.00	1	242.50	240.00	-1	2,189	-0.05%
2022/11/24	0	239.00	2	240.75	242.00	-2	2,200	-0.09%
2022/11/23	1	233.00	0	0.00	234.00	1	2,246	0.04%
2022/11/22	0	0.00	1	236.93	234.00	-1	2,290	-0.04%
2022/11/21	2	233.59	1	242.37	235.00	1	2,342	0.04%
2022/11/18	0	243.00	1	238.48	238.00	-1	2,421	-0.04%
2022/11/17	1	239.03	0.1	237.00	239.50	1	2,445	0.04%
2022/11/16	6	243.26	3	242.17	241.00	3	2,440	0.12%
2022/11/15	4	243.66	10	248.80	242.50	-6	2,447	-0.24%
2022/11/11	1	231.00	2	236.75	236.50	-1	2,536	-0.04%
2022/11/10	4	221.13	1	223.02	223.00	3	2,594	0.12%
2022/11/09	1	217.67	1	224.00	229.00	0	2,569	0.00%
2022/11/08	1	217.00	0	0.00	214.50	1	2,531	0.04%
2022/11/07	1	216.00	1	217.99	216.00	0	2,505	0.00%
2022/11/03	1	217.00	0	0.00	217.00	1	2,514	0.04%
2022/11/02	0	0.00	1	213.00	213.00	-1	2,527	-0.04%
2022/10/31	0	215.00	0	0.00	216.50	0	2,552	0.00%
2022/10/28	0	0.00	0	210.00	211.00	0	2,550	0.00%
2022/10/27	1	205.04	0	0.00	210.50	1	2,575	0.04%
2022/10/20	0	0.00	0	208.50	206.50	0	2,828	0.00%
2022/10/19	0	216.00	0	215.50	216.00	0	2,811	0.00%
2022/10/18	1	215.50	0	0.00	217.00	1	2,799	0.04%
2022/10/17	0	0.00	1	204.50	219.50	-1	2,780	-0.04%
2022/10/14	0	226.00	0	0.00	215.50	0	2,745	0.00%
2022/10/13	1	223.50	0	0.00	219.00	1	2,708	0.04%
2022/10/12	1	227.01	0	0.00	227.00	1	2,669	0.04%
2022/10/11	2	262.26	5.1	259.95	252.00	-3	2,662	-0.11%
2022/10/07	0	278.00	0.1	276.50	277.50	0	2,725	0.00%
2022/10/05	7	290.21	3	280.00	278.50	4	2,713	0.15%
2022/10/04	1.1	288.89	4	289.00	286.50	-2.9	2,673	-0.11%
2022/10/03	2.1	274.41	1	280.88	277.50	1	2,641	0.04%
2022/09/30	1	279.56	4	279.38	282.00	-3	2,629	-0.11%
2022/09/29	1	276.50	2	282.00	280.00	-1	2,619	-0.04%
2022/09/28	1	273.09	1	267.59	267.50	0	2,589	0.00%
2022/09/27	1	268.18	1	272.00	279.50	0	2,586	0.00%
2022/09/23	4	284.50	1	283.00	273.50	3	2,557	0.12%
2022/09/22	1	289.50	1	291.50	292.00	0	2,523	0.00%
2022/09/21	2	288.75	0	288.00	290.50	2	2,509	0.08%
2022/09/20	0	0.00	2	294.00	291.00	-2	2,500	-0.08%
2022/09/19	2	282.00	1	283.00	280.50	1	2,476	0.04%
2022/09/16	1.1	288.10	0	0.00	287.50	1.1	2,451	0.04%
2022/09/15	4	298.63	6.1	298.45	293.00	-2.1	2,430	-0.08%
2022/09/14	3.1	294.30	1	299.00	294.50	2.1	2,375	0.09%
2022/09/13	3	300.83	1	296.01	297.00	2	2,332	0.09%
2022/09/12	5	288.60	7.1	292.44	298.00	-2.1	2,245	-0.09%
2022/09/08	0	0.00	6	279.92	281.50	-6	2,081	-0.29%
2022/09/07	1	260.08	0	0.00	256.00	1	2,015	0.05%
2022/09/06	1	271.00	0	0.00	266.00	1	1,972	0.05%
2022/09/02	2	275.75	1	273.50	273.00	1	1,947	0.05%
2022/09/01	5	282.30	2	280.50	277.00	3	1,927	0.16%
2022/08/30	6	285.33	5	287.40	288.00	1	1,859	0.05%
2022/08/29	4	279.38	5	282.20	282.50	-1	1,796	-0.06%
2022/08/26	5	284.80	1	286.96	281.50	4	1,748	0.23%
2022/08/25	4	274.14	8	275.31	284.00	-4	1,694	-0.24%
2022/08/24	1	258.00	2.2	265.05	263.00	-1.2	1,613	-0.07%
2022/08/22	1	256.00	1	260.50	260.00	0	1,584	0.00%
2022/08/19	8	270.19	17	276.00	267.00	-9	1,571	-0.57%
2022/08/18	2	267.75	5	271.60	270.50	-3	1,499	-0.20%
2022/08/17	1	266.99	2.2	262.73	266.00	-1.2	1,395	-0.09%
2022/08/16	0	0.00	1	250.53	245.00	-1	1,283	-0.08%
2022/08/11	10	251.15	11	246.59	243.00	-1	1,260	-0.08%
2022/08/10	0	0.00	0	247.50	244.00	0	1,243	0.00%
2022/08/09	2	248.25	0	0.00	251.50	2	1,230	0.16%
2022/08/08	0	250.00	0	0.00	250.00	0	1,210	0.00%
2022/08/02	0	0.00	0	238.00	237.00	0	1,098	0.00%
2022/08/01	0	245.50	0	0.00	246.50	0	1,064	0.00%
2022/07/29	5	255.90	3	249.12	244.00	2	1,024	0.19%
2022/07/28	8	241.00	6	239.93	237.50	2	920	0.21%
2022/07/27	4	231.35	5	233.00	239.50	-1	785	-0.12%
2022/07/26	0	0.00	3	218.83	218.00	-3	724	-0.41%
2022/07/25	1	221.99	0	0.00	220.50	1	711	0.14%
2022/07/22	1	208.00	1	212.50	212.00	0	690	0.00%
2022/07/20	2	212.25	1	215.50	207.00	1	671	0.15%
2022/07/19	0	0.00	1	212.00	211.00	-1	650	-0.15%
2022/07/18	1	213.00	0	212.50	212.50	1	641	0.15%
2022/07/15	0	189.50	1	201.57	208.00	-1	603	-0.17%
2022/07/13	5	175.50	0	0.00	175.00	5	526	0.95%
2022/07/11	1	180.50	1	181.50	180.00	0	535	0.00%
2022/07/08	0	0.00	1	180.50	184.00	-1	535	-0.19%
2022/07/07	1	176.97	0	0.00	176.50	1	525	0.20%
2022/07/05	1	176.00	1	177.00	176.00	0	511	0.00%
2022/07/04	2	194.50	1	184.50	184.50	1	492	0.20%
2022/06/28	0	221.00	0	0.00	221.50	0	498	0.00%
2022/06/17	0	0.00	5	235.50	233.50	-5	507	-0.99%
2022/06/14	1	233.00	3	240.00	238.00	-2	506	-0.40%
2022/06/10	0	0.00	0	249.50	249.00	0	507	0.00%
2022/06/09	5	254.00	2	255.50	256.00	3	505	0.60%
2022/06/06	0	0.00	1	251.00	250.00	-1	523	-0.19%
2022/06/02	1	256.43	1	253.36	251.00	0	535	-0.01%
2022/06/01	1	252.54	1	255.50	259.00	0	532	0.00%
2022/05/31	0	257.00	0	0.00	258.50	0	537	0.00%
2022/05/30	3	254.50	3	259.17	256.50	0	542	0.00%
2022/05/27	1	249.49	10	246.65	249.50	-9	535	-1.68%
2022/05/26	9	244.44	2	241.75	242.00	7	526	1.33%
2022/05/25	1	233.49	0	0.00	233.00	1	514	0.20%
2022/05/24	0	0.00	0	227.50	228.50	0	518	0.00%
2022/05/20	0	0.00	0	227.50	227.50	0	521	0.00%
2022/05/19	0	0.00	3	223.01	227.00	-3	520	-0.58%
2022/05/18	1	222.98	1	223.50	222.00	0	507	0.00%
2022/05/16	0	0.00	0	216.00	212.50	0	509	0.00%
2022/05/10	0	0.00	2	208.50	214.50	-2	511	-0.39%
2022/05/05	0	0.00	1	224.00	223.50	-1	521	-0.19%
2022/05/04	0.3	220.00	0	220.00	221.00	0.3	528	0.06%
2022/05/03	0.2	216.62	0	0.00	216.00	0.2	537	0.04%
2022/04/27	0.1	209.50	0	0.00	215.50	0.1	579	0.02%
2022/04/26	0	0.00	0	220.00	216.00	0	588	0.00%
2022/04/25	0.2	218.12	1	219.00	217.00	-0.8	588	-0.13%
2022/04/22	0.2	232.98	0	232.50	230.50	0.2	594	0.03%
2022/04/21	0	236.26	0	0.00	237.00	0	628	0.00%
2022/04/20	0	238.00	1	238.50	237.00	-1	630	-0.15%
2022/04/15	0.1	213.00	0	0.00	211.50	0.1	619	0.02%
2022/04/12	0.2	224.17	0.1	222.00	221.50	0.1	659	0.02%
2022/04/11	0.2	231.00	0	0.00	228.00	0.2	696	0.02%
2022/04/07	0	0.00	0	238.00	236.00	0	783	0.00%
2022/04/06	1	248.02	0	0.00	249.50	1	814	0.12%
2022/04/01	1.2	231.57	1	233.50	233.50	0.2	809	0.02%
2022/03/30	0	0.00	1	241.50	241.00	-1	824	-0.12%
2022/03/29	1.2	236.07	0	0.00	236.00	1.2	835	0.14%
2022/03/28	0.1	238.50	0	0.00	238.50	0.1	835	0.01%
2022/03/25	1.1	241.05	0	0.00	241.00	1.1	842	0.13%
2022/03/24	0.2	243.50	0	0.00	244.50	0.2	843	0.02%
2022/03/22	0.1	246.00	0	0.00	245.50	0.1	865	0.01%
2022/03/21	0	0.00	0	248.00	246.50	0	874	0.00%
2022/03/18	0	248.50	0	0.00	246.50	0	908	0.00%
2022/03/17	0	0.00	0.2	244.67	247.50	-0.2	938	-0.02%
2022/03/15	1.2	237.70	0	238.00	236.50	1.1	1,034	0.11%
2022/03/14	0	244.00	0	0.00	245.00	0	1,063	0.00%
2022/03/11	3	245.67	3	249.67	245.00	0	1,100	0.00%
2022/03/10	1.1	241.77	0	0.00	243.00	1.1	1,158	0.09%
2022/03/09	1	242.50	0	0.00	239.00	1	1,225	0.08%
2022/03/08	2	244.00	3	241.33	239.50	-1	1,305	-0.08%
2022/03/07	2	250.00	0	0.00	251.00	2	1,379	0.14%
2022/03/04	1	264.00	0	263.00	260.00	1	1,438	0.07%
2022/03/03	1	278.00	3	279.82	271.00	-2	1,437	-0.14%
2022/03/02	0.2	273.50	1	268.00	274.50	-0.8	1,443	-0.06%
2022/03/01	0	267.00	1	267.00	267.00	-1	1,434	-0.07%
2022/02/24	1	254.00	0	0.00	253.00	1	1,425	0.07%
2022/02/22	0.2	256.24	0	0.00	253.00	0.2	1,421	0.01%
2022/02/21	1	261.50	0	0.00	261.00	1	1,422	0.07%
2022/02/18	0.1	265.50	0	0.00	265.00	0.1	1,427	0.01%
2022/02/17	4.1	268.44	0	0.00	265.50	4.1	1,432	0.29%
2022/02/16	2	268.25	2	269.50	266.50	0	1,436	0.00%
2022/02/15	2.1	262.05	0	0.00	261.50	2.1	1,440	0.15%
2022/02/11	0	0.00	0	270.00	263.00	0	1,499	0.00%
2022/02/10	1	266.12	1	271.00	271.50	0	1,510	0.00%
2022/02/09	0	267.00	0	0.00	266.50	0	1,537	0.00%
2022/01/25	1.2	260.00	0	0.00	256.50	1.2	1,586	0.07%
2022/01/24	3	264.17	1	263.50	266.00	2	1,581	0.13%
2022/01/21	0.1	269.50	0	0.00	267.00	0.1	1,570	0.01%
2022/01/20	1	277.00	1	274.00	278.00	0	1,546	0.00%
2022/01/19	0.1	281.00	0	0.00	276.00	0.1	1,536	0.01%
2022/01/18	1	286.99	1	292.00	285.50	0	1,523	0.00%
2022/01/17	1	289.00	0	0.00	288.50	1	1,519	0.07%
2022/01/14	4.1	289.83	0	0.00	279.00	4.1	1,515	0.27%
2022/01/13	1	299.00	1	298.50	295.00	0	1,487	0.00%
2022/01/12	1	299.00	0	0.00	298.50	1	1,478	0.07%
2022/01/10	2	297.75	1	298.00	308.00	1	1,454	0.07%
2022/01/07	1	307.00	0	0.00	296.00	1	1,456	0.07%
2022/01/06	0.2	309.00	0	0.00	308.50	0.2	1,437	0.01%
2022/01/05	1	327.00	1.2	321.42	318.50	-0.2	1,420	-0.01%
2022/01/04	0	0.00	3	343.43	323.00	-3	1,402	-0.21%
2022/01/03	4	333.88	1	332.50	334.50	3	1,356	0.22%
2021/12/30	5	334.80	5	337.00	324.00	0	1,318	0.00%
2021/12/27	0.2	320.50	0	0.00	317.00	0.2	1,216	0.02%
2021/12/17	0	0.00	0.1	315.00	313.50	-0.1	1,225	-0.01%
2021/12/16	0	0.00	0.1	313.50	319.50	-0.1	1,230	-0.01%
2021/12/15	0.1	309.00	0	0.00	309.00	0.1	1,220	0.01%
2021/12/14	1	307.01	1	312.00	306.50	0	1,212	0.00%
2021/12/13	0	0.00	0	318.50	318.50	0	1,178	0.00%
2021/12/10	0	329.00	6	334.67	330.00	-6	1,154	-0.52%
2021/12/09	1	313.00	1	318.50	320.00	0	1,086	0.00%
2021/12/08	0	0.00	1	319.98	317.50	-1	1,052	-0.10%
2021/12/07	1	312.00	1.2	321.90	310.00	-0.2	1,017	-0.02%
2021/12/06	1	319.99	1.1	323.85	320.00	-0.1	978	-0.01%
2021/12/03	2	315.50	2	316.21	318.00	0	909	0.00%
2021/12/02	1	305.47	5.1	308.33	303.00	-4.1	834	-0.49%
2021/12/01	2	288.30	2	294.75	299.50	0	748	0.00%
2021/11/30	1	272.00	6.4	274.24	296.00	-5.4	660	-0.82%
2021/11/29	0	0.00	0	269.50	269.50	0	596	0.00%
2021/11/26	0	267.50	5	264.50	267.50	-5	581	-0.86%
2021/11/23	1	250.50	0	0.00	250.00	1	560	0.18%
2021/11/22	0.1	257.00	0	0.00	257.00	0.1	562	0.02%
2021/11/18	4	257.50	0	0.00	255.50	4	559	0.71%
2021/11/17	5	266.60	0	0.00	263.00	5	556	0.90%
2021/11/16	0	267.50	0	0.00	267.50	0	549	0.00%
2021/11/12	0.2	267.00	1	268.50	262.00	-0.8	551	-0.15%
2021/11/11	1.1	264.10	2	272.50	263.00	-0.9	544	-0.16%
2021/11/10	1	265.00	0	0.00	262.00	1	528	0.19%
2021/11/09	1	267.00	0	263.00	263.00	1	495	0.20%
2021/11/08	0	268.00	1.1	268.07	270.00	-1.1	488	-0.22%
2021/11/05	0	263.50	11	264.36	263.50	-11	470	-2.34%
2021/11/04	0	0.00	0	248.00	249.00	0	435	0.00%
2021/11/01	0	244.50	0	0.00	244.50	0	415	0.00%
2021/10/29	0	242.50	0	0.00	242.00	0	412	0.00%
2021/10/28	1	241.00	0	0.00	241.00	1	414	0.24%
2021/10/26	0	0.00	0	240.50	239.00	0	423	0.00%
2021/10/25	0	0.00	0	242.50	241.50	0	422	0.00%
2021/10/22	2	244.50	2.1	247.24	248.00	-0.1	427	-0.02%
2021/10/21	1	239.00	0	237.50	236.50	1	423	0.23%
2021/10/18	0	232.50	0	0.00	230.00	0	439	0.00%
2021/10/14	0	0.00	1	221.50	228.00	-1	450	-0.22%
2021/10/06	1	227.00	1	215.00	215.00	0	707	0.00%
2021/10/04	0	228.00	0	0.00	228.50	0	710	0.00%
2021/09/28	1	238.50	0	0.00	238.50	1	709	0.14%
2021/09/27	0	247.00	0	0.00	246.50	0	710	0.00%
2021/09/24	1	245.00	3	246.34	247.00	-2	708	-0.28%
2021/09/23	0	0.00	2	223.50	229.50	-2	697	-0.29%
2021/09/22	1	210.50	0	0.00	209.00	1	688	0.15%
2021/09/15	3.1	223.03	1	219.50	220.00	2.1	684	0.31%
2021/09/14	0	233.00	0	0.00	232.00	0	682	0.00%
2021/09/10	2	234.50	1	237.00	235.50	1	700	0.14%
2021/09/06	1	245.50	0	0.00	242.50	1	742	0.14%
2021/09/02	1	248.00	0	245.50	244.00	1	765	0.13%
2021/09/01	0	0.00	0	255.00	250.50	0	766	0.00%
2021/08/30	0	0.00	0	245.00	244.00	0	786	0.00%
2021/08/25	0	247.50	0	0.00	246.00	0	827	0.00%
2021/08/24	0	0.00	0.1	239.50	237.50	-0.1	832	-0.01%
2021/08/23	0	0.00	0	240.00	239.00	0	840	0.00%
2021/08/18	0	243.00	2.1	240.48	242.00	-2.1	859	-0.24%
2021/08/17	0.2	235.73	0	0.00	233.50	0.2	866	0.02%
2021/08/13	1	245.50	0	0.00	244.00	1	872	0.11%
2021/08/11	0	259.18	0.3	256.00	252.50	-0.3	880	-0.03%
2021/08/10	1	268.50	1	269.00	266.00	0	889	0.00%
2021/08/09	2.1	268.45	1	267.00	267.00	1.1	916	0.12%
2021/08/06	0.1	275.50	1	276.00	277.50	-0.9	927	-0.10%
2021/08/05	0	0.00	9	271.56	270.50	-9	958	-0.94%
2021/08/04	7	275.28	1	274.50	272.50	6	993	0.60%
2021/08/03	1	268.00	0	0.00	270.00	1	1,026	0.10%
2021/08/02	3.1	268.68	0	0.00	267.00	3.1	1,052	0.30%
2021/07/30	3	269.85	0	273.00	268.00	3	1,068	0.28%
2021/07/28	1	279.00	1	268.00	275.00	0	1,086	0.00%
2021/07/27	1	281.00	0	284.00	281.00	1	1,111	0.09%
2021/07/26	0	288.00	1	289.00	288.00	-1	1,124	-0.09%
2021/07/23	1	284.50	2	289.00	284.50	-1	1,133	-0.09%
2021/07/22	2	284.00	2	289.25	283.50	0	1,130	0.00%
2021/07/21	0	283.50	0	0.00	283.50	0	1,132	0.00%
2021/07/20	1	288.50	1	284.03	284.00	0	1,135	0.00%
2021/07/19	6	289.34	2	287.00	286.00	4	1,138	0.35%
2021/07/16	1	296.00	3	297.00	299.00	-2	1,145	-0.17%
2021/07/15	18	314.07	17	316.08	306.50	1	1,128	0.09%
2021/07/14	8	295.69	23	298.92	308.00	-15	1,037	-1.45%
2021/07/13	1	272.50	3	281.67	280.00	-2	961	-0.21%
2021/07/09	1	265.00	0	264.00	264.00	1	979	0.10%
2021/07/08	0	0.00	1	273.50	270.00	-1	1,014	-0.10%
2021/07/07	1	268.01	0	0.00	268.00	1	1,046	0.10%
2021/07/06	0	272.00	0	0.00	272.00	0	1,078	0.00%
2021/07/05	1	276.00	1	279.00	274.50	0	1,116	0.00%
2021/07/02	2	274.50	0	275.00	274.00	2	1,135	0.18%
2021/07/01	1	270.00	4	277.24	270.50	-3	1,224	-0.25%
2021/06/30	3	272.50	0	0.00	270.00	3	1,272	0.24%
2021/06/29	0	283.50	1	280.03	279.00	-1	1,285	-0.08%
2021/06/28	0	285.00	0	0.00	283.50	0	1,290	0.00%
2021/06/25	2	287.50	0	0.00	286.50	2	1,298	0.15%
2021/06/24	3	292.50	2	283.75	285.00	1	1,327	0.08%
2021/06/23	0	287.00	0	0.00	289.00	0	1,368	0.00%
2021/06/22	0	0.00	2.1	287.94	280.00	-2.1	1,373	-0.16%
2021/06/21	4	286.00	1	285.50	285.50	3	1,384	0.22%
2021/06/18	2	293.25	3	292.50	293.50	-1	1,389	-0.07%
2021/06/17	4.1	281.25	9	282.33	289.00	-4.9	1,385	-0.35%
2021/06/16	7	281.07	4	285.88	281.50	3	1,391	0.22%
2021/06/15	3	281.17	0	282.00	281.50	3	1,388	0.22%
2021/06/09	1	266.00	0	0.00	267.50	1	1,394	0.07%
2021/06/08	1	267.50	1.1	269.94	266.50	-0.1	1,411	-0.01%
2021/06/07	1	271.50	0	272.50	269.50	1	1,435	0.07%
2021/06/04	0	278.50	1	269.58	278.50	-1	1,456	-0.07%
2021/06/03	0	264.52	0	0.00	264.50	0	1,459	0.00%
2021/06/02	0	0.00	0	260.00	257.50	0	1,472	0.00%
2021/06/01	1	271.50	1	267.50	267.00	0	1,488	0.00%
2021/05/31	0	0.00	1	265.50	269.50	-1	1,502	-0.07%
2021/05/28	1.1	264.55	6	264.50	263.00	-4.9	1,532	-0.32%
2021/05/27	7	261.01	1	256.00	263.00	6	1,580	0.38%
2021/05/26	2	255.02	1	259.50	255.00	1	1,646	0.06%
2021/05/25	4	262.12	5	255.90	256.50	-1	1,782	-0.06%
2021/05/24	0	247.00	1	242.50	248.00	-1	1,800	-0.06%
2021/05/21	1	238.50	1	243.00	238.50	0	1,812	0.00%
2021/05/20	1	237.50	1	238.51	237.50	0	1,833	0.00%
2021/05/19	2	245.97	1	251.00	239.00	1	1,846	0.05%
2021/05/18	2	239.04	3	244.67	249.00	-1	1,855	-0.05%
2021/05/17	0	228.00	0	0.00	230.00	0	1,886	0.00%
2021/05/14	2	236.70	1	247.31	234.00	1	1,877	0.05%
2021/05/13	1	236.87	2.3	239.31	236.50	-1.2	1,888	-0.07%
2021/05/12	3	235.83	2.5	236.18	231.00	0.5	1,897	0.03%
2021/05/11	2	257.03	1	262.87	256.50	1	1,931	0.05%
2021/05/10	3.9	292.31	1	284.51	284.50	2.9	1,965	0.15%
2021/05/07	0	307.50	0	0.00	307.50	0	1,996	0.00%
2021/05/06	0	286.00	0	0.00	285.50	0	2,076	0.00%
2021/05/04	2.1	294.23	0	287.50	284.00	2.1	2,347	0.09%
2021/05/03	2.1	309.93	0	0.00	303.50	2.1	2,427	0.09%
2021/04/29	1.1	318.60	2.2	321.92	318.50	-1.1	2,668	-0.04%
2021/04/28	3	322.17	0.2	320.61	317.50	2.8	2,830	0.10%
2021/04/26	1	323.04	0	0.00	323.00	1	3,004	0.03%
2021/04/23	2.5	321.14	0	0.00	322.50	2.5	3,075	0.08%
2021/04/22	2.5	325.24	0.1	340.00	319.50	2.4	3,169	0.08%
2021/04/21	1.3	333.90	1	333.50	333.00	0.3	3,184	0.01%
2021/04/20	1.1	337.95	1	335.50	340.00	0.1	3,223	0.00%
2021/04/19	3	335.83	1	334.50	334.50	2	3,230	0.06%
2021/04/16	0	345.50	0	0.00	342.00	0	3,243	0.00%
2021/04/15	0.1	355.00	1	344.47	354.00	-0.9	3,267	-0.03%
2021/04/14	3	344.33	1.2	342.37	345.50	1.8	3,306	0.05%
2021/04/13	0.2	368.00	3.1	367.24	351.00	-2.9	3,280	-0.09%
2021/04/12	5	365.30	3.3	366.59	363.00	1.7	3,266	0.05%
2021/04/09	3.1	364.80	3.3	364.32	360.50	-0.2	3,249	0.00%
2021/04/08	5.1	364.62	0	0.00	366.00	5.1	3,219	0.16%
2021/04/07	11.1	370.09	7.5	368.67	369.50	3.5	3,218	0.11%
2021/04/06	4.1	354.09	5	349.05	358.00	-0.9	3,129	-0.03%
2021/04/01	2.1	337.09	5.1	338.09	337.50	-3	3,075	-0.10%
2021/03/31	3	326.18	0	0.00	326.00	3	3,051	0.10%
2021/03/30	1	335.00	0	0.00	331.50	1	3,051	0.03%
2021/03/29	3	338.07	3.2	345.05	335.00	-0.1	3,055	0.00%
2021/03/26	1.2	337.13	6.1	336.27	338.50	-5	3,044	-0.16%
2021/03/25	4.1	320.96	2	317.75	317.50	2.1	3,007	0.07%
2021/03/24	0	318.50	4	318.13	321.50	-4	3,005	-0.13%
2021/03/23	6	316.92	0	0.00	315.00	6	2,992	0.20%
2021/03/22	2.1	307.52	2	311.25	314.50	0.1	2,983	0.00%
2021/03/19	0	317.00	0	0.00	313.00	0	2,981	0.00%
2021/03/18	0.2	323.33	0	323.50	322.00	0.1	2,978	0.00%
2021/03/17	1	323.50	0	0.00	324.00	1	3,000	0.03%
2021/03/16	1	325.00	0	0.00	324.50	1	3,000	0.03%
2021/03/15	0	319.97	0	0.00	320.00	0	3,011	0.00%
2021/03/12	3.1	319.52	3	323.33	317.00	0.1	3,025	0.00%
2021/03/11	4.1	320.58	6	322.92	320.00	-1.9	3,013	-0.06%
2021/03/10	1	308.00	2	314.21	313.00	-1	2,998	-0.03%
2021/03/09	2.1	299.80	2	304.75	299.00	0.1	2,973	0.00%
2021/03/08	3	315.67	2	326.96	310.00	1	2,958	0.03%
2021/03/05	2.1	326.63	0.1	325.00	318.00	2	2,971	0.07%
2021/03/04	1	340.50	1	330.50	330.50	0	2,968	0.00%
2021/03/03	2.1	331.82	1	331.00	343.00	1.1	2,954	0.04%
2021/03/02	6.4	345.37	2.3	350.30	335.50	4.1	2,932	0.14%
2021/02/26	5.3	355.06	2	357.50	352.50	3.3	2,886	0.11%
2021/02/25	5.4	366.17	11	369.27	372.50	-5.6	2,823	-0.20%
2021/02/24	1.1	348.63	3	351.67	349.50	-1.9	2,691	-0.07%
2021/02/23	2	346.52	1	344.50	347.50	1	2,692	0.04%
2021/02/22	3	359.00	6	357.17	352.50	-3	2,778	-0.11%
2021/02/19	4	355.50	2	358.75	350.50	2	2,765	0.07%
2021/02/18	2	351.25	1	353.00	355.00	1	2,792	0.04%
2021/02/17	3	351.52	11	353.68	355.50	-8	2,843	-0.28%
2021/02/05	1	338.50	0	335.00	334.00	1	2,829	0.04%
2021/02/04	6	335.83	10	333.65	335.00	-4	2,857	-0.14%
2021/02/03	8	342.19	11	339.64	340.00	-3	2,890	-0.10%
2021/02/02	12	351.58	8.2	348.67	345.50	3.8	2,877	0.13%
2021/02/01	20	333.20	17	331.85	332.00	3	2,876	0.10%
2021/01/29	17	352.38	18.2	348.01	348.00	-1.1	2,819	-0.04%
2021/01/28	11.3	355.33	3	358.46	349.00	8.2	2,771	0.30%
2021/01/27	15	361.59	11	363.59	371.00	4	2,689	0.15%
2021/01/26	24	366.91	20.2	356.78	347.50	3.8	2,561	0.15%
2021/01/25	9.1	364.41	10	365.85	369.50	-0.9	2,450	-0.04%
2021/01/22	25.1	364.73	24	362.00	359.50	1.1	2,351	0.05%
2021/01/21	4	326.38	9	331.44	338.50	-5	2,105	-0.24%
2021/01/20	20	306.95	25	306.72	308.00	-5	1,942	-0.26%
2021/01/19	6.1	299.25	3	303.67	299.50	3.1	1,824	0.17%
2021/01/18	5.1	296.34	4	298.75	300.00	1.1	1,762	0.06%
2021/01/15	4	297.38	7	295.29	283.00	-3	1,686	-0.18%
2021/01/14	1	281.50	2.3	285.59	283.00	-1.3	1,596	-0.08%
2021/01/13	4	285.63	4	289.38	291.50	0	1,571	0.00%
2021/01/11	1	280.50	1	283.50	282.50	0	1,551	0.00%
2021/01/08	5	287.00	2	286.50	282.50	3	1,557	0.19%
2021/01/07	4	285.13	4	284.88	286.00	0	1,527	0.00%
2021/01/06	1.2	277.59	1	272.00	271.50	0.2	1,489	0.01%
2021/01/05	1	280.50	6	279.92	277.50	-5	1,499	-0.33%
2021/01/04	1.1	274.22	2	277.50	276.50	-0.9	1,514	-0.06%
2020/12/30	2	270.75	1	272.00	271.50	1	1,574	0.06%
2020/12/29	0	0.00	1	261.00	263.00	-1	1,626	-0.06%
2020/12/24	0	0.00	1	267.50	265.00	-1	1,901	-0.05%
2020/12/23	0	0.00	1	259.50	264.00	-1	1,927	-0.05%
2020/12/22	6	260.42	1	256.50	253.50	5	1,942	0.26%
2020/12/18	1	267.00	1	266.00	266.50	0	1,965	0.00%
2020/12/16	2	271.75	4	273.75	272.00	-2	2,014	-0.10%
2020/12/15	2	272.75	1	270.50	269.00	1	2,048	0.05%
2020/12/14	1	271.00	0	0.00	273.00	1	2,060	0.05%
2020/12/11	1	278.00	0	0.00	272.50	1	2,084	0.05%
2020/12/10	2	285.75	9	287.56	284.00	-7	2,107	-0.33%
2020/12/09	0	0.00	1	291.50	291.00	-1	2,193	-0.05%
2020/12/08	8	291.56	1	292.50	292.50	7	2,275	0.31%
2020/12/04	1	282.50	1	283.50	283.00	0	2,301	0.00%
2020/12/03	1	286.50	0	0.00	287.50	1	2,312	0.04%
2020/12/01	1	290.00	1	295.50	288.50	0	2,359	0.00%
2020/11/27	1	287.50	0	0.00	287.00	1	2,354	0.04%
2020/11/25	0	0.00	11	289.45	283.50	-11	2,376	-0.46%
2020/11/24	6	287.58	1	287.00	287.00	5	2,407	0.21%
2020/11/20	2	291.50	2	294.00	292.00	0	2,539	0.00%
2020/11/19	11	296.09	0.1	295.87	288.50	10.9	2,550	0.43%
2020/11/18	0.1	293.00	1	290.50	293.50	-0.9	2,489	-0.04%
2020/11/17	3	292.50	4	289.00	289.00	-1	2,517	-0.04%
2020/11/13	2	288.01	3	287.00	288.50	-1	2,474	-0.04%
2020/11/12	1	285.00	1	287.00	283.50	0	2,456	0.00%
2020/11/11	3	284.67	1	277.00	277.00	2	2,421	0.08%
2020/11/10	1	281.50	4	277.11	273.50	-3	2,386	-0.13%
2020/11/09	1	279.00	4	273.13	282.00	-3	2,374	-0.13%
2020/11/06	1	261.00	0	0.00	260.00	1	2,353	0.04%
2020/11/04	0	264.50	0	0.00	262.00	0	2,431	0.00%
2020/11/03	1	247.50	2	252.00	253.00	-1	2,438	-0.04%
2020/11/02	1	243.50	1	252.50	244.50	0	2,481	0.00%
2020/10/30	2	265.00	0	0.00	256.50	2	2,580	0.08%
2020/10/29	2	259.75	1	261.50	264.00	1	2,582	0.04%
2020/10/26	1	269.50	0	0.00	266.50	1	2,630	0.04%
2020/10/23	1	266.00	1	271.00	271.00	0	2,681	0.00%
2020/10/22	1	267.00	0	0.00	267.00	1	2,764	0.04%
2020/10/21	1	273.00	1	272.50	273.00	0	2,826	0.00%
2020/10/20	0	0.00	1	278.00	278.50	-1	2,871	-0.03%
2020/10/19	1	277.00	1	280.00	274.00	0	2,935	0.00%
2020/10/16	1	290.50	0	0.00	282.50	1	2,915	0.03%
2020/10/15	1	284.50	2	284.00	293.50	-1	2,887	-0.03%
2020/10/14	0	0.00	1	291.00	289.00	-1	2,872	-0.03%
2020/10/13	0	0.00	3.1	292.01	291.00	-3.1	2,859	-0.11%
2020/10/12	5	297.60	4	297.13	295.50	1	2,838	0.04%
2020/10/08	7	292.14	6	293.42	295.00	1	2,806	0.04%
2020/10/07	1	289.50	1	291.50	293.00	0	2,766	0.00%
2020/10/06	5	294.30	10	295.43	288.00	-5	2,727	-0.18%
2020/10/05	13	286.15	8	287.31	290.00	5	2,664	0.19%
2020/09/30	9	277.22	11	276.50	281.00	-2	2,570	-0.08%
2020/09/29	11	276.73	15	280.50	271.00	-4	2,618	-0.15%
2020/09/28	7	268.36	0	0.00	268.00	7	2,618	0.27%
2020/09/25	4	257.75	3	255.50	255.00	1	2,709	0.04%
2020/09/24	1	269.50	0	0.00	261.50	1	2,698	0.04%
2020/09/23	2	270.25	2	268.75	273.00	0	2,683	0.00%
2020/09/21	1	272.50	2	277.00	273.50	-1	2,675	-0.04%
2020/09/18	1	269.00	3	270.00	272.00	-2	2,640	-0.08%
2020/09/17	1	272.50	2	269.74	268.00	-1	2,611	-0.04%
2020/09/16	3	272.17	1	268.00	269.50	2	2,598	0.08%
2020/09/15	3	275.17	17	273.41	268.00	-14	2,574	-0.54%
2020/09/14	18	270.28	3	270.50	269.00	15	2,543	0.59%
2020/09/11	26	255.71	28.1	257.85	266.00	-2.1	2,468	-0.09%
2020/09/10	1	242.00	1	242.00	242.00	0	2,484	0.00%
2020/09/08	3	247.50	3	248.83	251.00	0	2,535	0.00%
2020/09/07	3	243.00	1	243.00	242.50	2	2,579	0.08%
2020/09/03	1	271.00	1	267.50	265.50	0	2,687	0.00%
2020/09/01	0	0.00	5	265.60	270.00	-5	2,744	-0.18%
2020/08/31	2	270.50	0	0.00	271.00	2	2,746	0.07%
2020/08/28	4	269.93	4	261.88	273.00	0	2,743	0.00%
2020/08/27	9	274.17	16	278.40	268.00	-7	2,733	-0.26%
2020/08/26	63	275.06	63	275.55	275.00	0	2,689	0.00%
2020/08/25	5	258.80	10	258.70	260.00	-5	2,632	-0.19%
2020/08/24	5.1	248.24	3	252.23	256.00	2.1	2,619	0.08%
2020/08/21	0	243.50	8	233.69	242.00	-8	2,628	-0.30%
2020/08/20	15	230.63	4	230.00	221.50	11	2,672	0.41%
2020/08/19	1	248.00	1	250.50	247.00	0	2,721	0.00%
2020/08/18	1	254.50	0	0.00	251.00	1	2,887	0.03%
2020/08/17	3	268.82	2	270.00	264.00	1	3,182	0.03%
2020/08/14	5	261.70	7	264.00	268.00	-2	3,488	-0.06%
2020/08/13	2	267.50	0	0.00	263.00	2	3,612	0.06%
2020/08/12	4	263.75	2	269.25	264.00	2	3,636	0.05%
2020/08/11	7	277.14	4	278.75	271.50	3	3,683	0.08%
2020/08/10	4	283.01	1	282.00	282.00	3	3,755	0.08%
2020/08/07	1	298.50	0	0.00	300.00	1	3,758	0.03%
2020/08/06	4	307.25	9	308.22	303.00	-5	3,880	-0.13%
2020/08/05	22	307.46	28	303.96	310.50	-6	3,883	-0.15%
2020/08/04	3	288.00	1	287.00	287.00	2	3,852	0.05%
2020/08/03	1	290.00	1	284.52	284.50	0	3,962	0.00%
2020/07/31	6	286.17	14	279.47	285.50	-8	4,088	-0.20%
2020/07/30	11	283.09	23	285.48	282.00	-12	4,254	-0.28%
2020/07/29	31	279.21	12	277.13	282.50	19	4,449	0.43%
2020/07/28	10	294.90	7	309.50	271.00	3	4,646	0.07%
2020/07/27	11	310.41	8	308.13	301.00	3	4,700	0.06%
2020/07/24	54	306.43	49	303.34	298.00	5	4,667	0.11%
2020/07/23	1	300.50	0	0.00	299.00	1	4,633	0.02%
2020/07/22	0	0.00	2	296.50	303.00	-2	4,599	-0.04%
2020/07/21	0	0.00	11	288.68	291.50	-11	4,617	-0.24%
2020/07/20	1	272.00	1	260.50	265.00	0	4,657	0.00%
2020/07/17	1	281.50	0	0.00	276.00	1	4,696	0.02%
2020/07/15	4	284.00	0	0.00	277.00	4	4,803	0.08%
2020/07/14	1	289.00	0	0.00	282.50	1	4,971	0.02%
2020/07/13	3	294.83	0	0.00	294.50	3	5,074	0.06%
2020/07/10	4	290.75	0	0.00	300.50	4	5,113	0.08%
2020/07/09	2	304.50	0	0.00	310.00	2	5,157	0.04%
2020/07/08	2	322.25	6	328.50	330.00	-4	5,272	-0.08%
2020/07/07	10	319.55	5	316.80	311.00	5	5,184	0.10%
2020/07/06	9	305.22	13	309.50	323.00	-4	5,152	-0.08%
2020/07/03	1	285.00	0	0.00	295.00	1	5,074	0.02%
2020/07/01	0	0.00	2	264.25	271.50	-2	5,128	-0.04%
2020/06/30	0	0.00	1	242.00	247.00	-1	5,149	-0.02%
2020/06/24	0	0.00	21	243.71	242.00	-21	5,258	-0.40%
2020/06/22	2	239.50	0.1	237.50	236.50	1.9	5,435	0.03%
2020/06/19	3	246.00	8	245.50	245.50	-5	5,438	-0.09%
2020/06/18	0	0.00	4	237.50	238.00	-4	5,444	-0.07%
2020/06/17	15.1	234.37	18	236.28	232.00	-2.9	5,453	-0.05%
2020/06/16	2	228.25	8	231.06	229.50	-6	5,373	-0.11%
2020/06/15	9	224.22	8	227.94	222.50	1	5,415	0.02%
2020/06/12	19.1	219.62	16	221.75	231.00	3.1	5,460	0.06%
2020/06/11	24	233.04	17	233.24	226.00	7	5,398	0.13%
2020/06/10	30	242.03	1	243.00	233.00	29	5,336	0.54%
2020/06/09	2	237.50	1.1	235.08	236.50	0.9	5,275	0.02%
2020/06/08	0	240.00	3.4	243.85	240.00	-3.4	5,281	-0.06%
2020/06/05	0	0.00	21	225.45	224.50	-21	5,218	-0.40%
2020/06/04	19	222.50	1	224.50	223.00	18	5,219	0.34%
2020/06/03	2	217.75	4	219.00	222.00	-2	5,212	-0.04%
2020/06/02	4	213.38	1	220.00	213.50	3	5,201	0.06%
2020/06/01	2	212.50	0	0.00	212.50	2	5,192	0.04%
2020/05/29	2	209.00	5	216.70	217.00	-3	5,174	-0.06%
2020/05/28	8	216.56	4	218.13	213.50	4	5,173	0.08%
2020/05/27	8	224.88	10	227.35	228.50	-2	5,145	-0.04%
2020/05/26	22	228.84	17	228.03	225.00	5	5,108	0.10%
2020/05/25	14	231.00	18	230.35	225.50	-4	5,034	-0.08%
2020/05/22	63	224.03	63	224.31	229.00	0	4,861	0.00%
2020/05/21	36	202.68	43	203.35	210.00	-7	4,572	-0.15%
2020/05/20	38	185.57	55	184.83	191.00	-17	4,323	-0.39%
2020/05/19	28	178.96	31	178.23	176.50	-3	4,370	-0.07%
2020/05/18	45	176.01	36	178.57	176.50	9	4,334	0.21%
2020/05/15	22	181.91	8	181.25	183.00	14	4,254	0.33%
2020/05/14	3	181.33	4	178.88	173.50	-1	4,167	-0.02%
2020/05/13	12	188.25	8.1	185.92	184.00	3.9	4,115	0.09%
2020/05/12	1	189.11	8.2	189.93	192.50	-7.1	3,985	-0.18%
2020/05/11	9	190.77	8	188.50	188.00	1	3,942	0.03%
2020/05/08	35	191.87	44	190.31	187.00	-9	3,847	-0.23%
2020/05/07	46	188.08	61	186.98	187.00	-15	3,738	-0.40%
2020/05/06	100	183.65	112	182.27	185.00	-12	3,608	-0.33%	大賣/
2020/05/05	89	179.57	63	178.51	176.50	26	3,427	0.76%
2020/05/04	45	175.73	39	174.60	176.50	6	3,219	0.19%
2020/04/30	9	161.11	23.1	161.38	166.50	-14.1	2,986	-0.47%
2020/04/29	26	154.17	18	152.83	151.50	8	2,881	0.28%
2020/04/28	10	151.10	7	150.15	150.50	3	2,871	0.10%
2020/04/27	4	152.25	4	151.88	152.00	0	2,870	0.00%
2020/04/24	7	146.79	6	147.92	148.00	1	2,834	0.04%
2020/04/23	15	147.03	6	144.83	145.50	9	2,830	0.32%
2020/04/22	5	142.90	3	142.17	145.00	2	2,796	0.07%
2020/04/21	2	145.25	2	143.25	142.00	0	2,762	0.00%
2020/04/20	4	151.13	2.1	149.50	148.50	1.9	2,723	0.07%
2020/04/17	5.1	150.51	13	157.96	151.00	-7.9	2,689	-0.30%
2020/04/16	6	141.69	6	142.42	145.00	0	2,635	0.00%
2020/04/15	1	136.00	3.1	137.52	138.00	-2.1	2,560	-0.08%
2020/04/14	3	136.83	3.1	136.84	137.50	-0.1	2,557	0.00%
2020/04/13	12	139.21	17	136.94	136.00	-5	2,538	-0.20%
2020/04/10	2	131.25	5	131.40	131.50	-3	2,459	-0.12%
2020/04/09	20	131.78	3	134.33	130.50	17	2,432	0.70%
2020/04/08	1	131.65	1	134.00	138.50	0	2,350	0.00%
2020/04/07	2	134.72	3	138.00	132.50	-1	2,303	-0.04%
2020/04/06	0	132.50	0	0.00	132.00	0	2,242	0.00%
2020/04/01	5	128.50	3	127.33	126.50	2	2,213	0.09%
2020/03/31	11	134.23	7	132.57	128.50	4	2,182	0.18%
2020/03/30	6	126.42	5	128.32	130.50	1	2,113	0.05%
2020/03/27	4	136.94	8	137.56	129.00	-4	2,078	-0.19%
2020/03/26	4	111.88	15	126.00	127.50	-11	2,020	-0.54%
2020/03/24	1	102.50	2	104.50	105.50	-1	1,955	-0.05%
2020/03/23	7	96.69	7	97.93	96.20	0	1,955	0.00%
2020/03/20	1	93.40	1	97.90	98.00	0	1,940	0.00%
2020/03/19	3	96.10	3	94.57	89.10	0	1,915	0.00%
2020/03/18	12	100.58	9.1	100.31	99.00	2.9	1,849	0.16%
2020/03/17	2	105.50	0	0.00	105.50	2	1,783	0.11%
2020/03/16	3	126.33	0	0.00	117.00	3	1,791	0.17%
2020/03/13	2	129.50	0	0.00	129.50	2	1,760	0.11%
2020/03/12	3	144.50	4	150.88	143.50	-1	1,768	-0.06%
2020/03/10	0	0.00	6	157.67	165.00	-6	1,827	-0.33%
2020/03/09	0	166.00	15	171.70	165.00	-15	1,903	-0.79%
2020/03/06	1	172.50	14	172.68	173.50	-13	2,205	-0.59%
2020/03/05	0	172.50	3	169.00	172.50	-3	2,393	-0.12%
2020/03/03	6	175.50	0	0.00	168.00	6	2,624	0.23%
2020/03/02	2	164.50	3	167.33	167.00	-1	2,662	-0.04%
2020/02/27	13	169.23	13	169.46	170.50	0	2,834	0.00%
2020/02/26	12	179.46	1	179.97	178.00	11	2,928	0.37%
2020/02/25	6	182.09	5	182.50	183.50	1	3,005	0.03%
2020/02/24	1	176.50	7	178.93	182.00	-6	3,000	-0.20%
2020/02/21	5	183.40	1	180.00	179.00	4	2,993	0.13%
2020/02/20	16	183.53	9	186.76	182.00	7	2,937	0.24%
2020/02/19	3	170.17	1	171.00	172.50	2	2,758	0.07%
2020/02/18	1	174.00	1	171.50	169.00	0	2,769	0.00%
2020/02/17	1	171.55	15	172.00	173.00	-14	2,811	-0.50%
2020/02/14	2	172.00	7	171.57	171.50	-5	2,819	-0.18%
2020/02/13	1	175.00	3	173.33	169.00	-2	2,834	-0.07%
2020/02/12	2	172.50	1	173.50	172.50	1	2,839	0.04%
2020/02/11	8.1	172.20	3	172.83	173.50	5.1	2,918	0.17%
2020/02/10	4	163.63	3	166.83	169.00	1	2,945	0.03%
2020/02/07	1	168.50	13	167.00	167.00	-12	3,028	-0.40%
2020/02/06	1	174.00	1	173.00	173.50	0	3,053	0.00%
2020/02/05	1	172.00	0.1	173.00	171.50	0.9	3,068	0.03%
2020/02/04	1	177.00	2	176.25	176.00	-1	3,073	-0.03%
2020/02/03	3	166.49	2	172.00	175.00	1	3,126	0.03%
2020/01/31	13	170.62	7	170.14	172.00	6	3,176	0.19%
2020/01/30	2	169.00	0	0.00	163.50	2	3,245	0.06%
2020/01/20	1	180.53	0	0.00	181.50	1	3,250	0.03%
2020/01/17	2	183.75	2	181.00	181.00	0	3,285	0.00%
2020/01/14	0	0.00	3	186.19	188.00	-3	3,505	-0.09%
2020/01/13	0	188.00	1	187.00	188.50	-1	3,600	-0.03%
2020/01/10	10	190.85	6	178.72	188.00	4	3,781	0.10%
2020/01/09	3	190.35	3	191.83	193.00	0	3,722	0.00%
2020/01/08	3	186.50	6	186.75	186.50	-3	3,796	-0.08%
2020/01/07	2	188.00	2	187.75	188.00	0	3,851	0.00%
2020/01/06	2	178.00	4	182.25	184.00	-2	3,881	-0.05%
2019/12/31	0	0.00	1	174.50	174.50	-1	4,307	-0.02%
2019/12/30	0	0.00	3	173.00	172.50	-3	4,348	-0.07%
2019/12/26	4	167.00	0	0.00	170.00	4	4,515	0.09%
2019/12/24	0	0.00	1	166.00	166.50	-1	4,633	-0.02%
2019/12/19	0	0.00	1	200.50	197.50	-1	4,846	-0.02%
2019/12/18	1	192.00	0	0.00	197.00	1	5,012	0.02%
2019/12/13	0	0.00	2	181.80	183.00	-2	5,353	-0.04%
2019/12/12	1	183.08	3	187.33	185.50	-2	5,335	-0.04%
2019/12/11	0	0.00	1	178.50	180.50	-1	5,304	-0.02%
2019/12/10	4	178.63	3	178.50	178.00	1	5,294	0.02%
2019/12/09	2	176.50	1	176.50	175.50	1	5,285	0.02%
2019/12/06	2	169.50	1	167.50	171.50	1	5,293	0.02%
2019/12/05	4	178.63	2	177.75	176.00	2	5,291	0.04%
2019/12/04	3	176.00	4	176.88	175.00	-1	5,227	-0.02%
2019/12/03	17	180.68	15	181.37	182.00	2	5,150	0.04%
2019/12/02	18	166.47	14	171.07	173.00	4	4,842	0.08%
2019/11/29	10	155.65	14	157.96	157.50	-4	4,653	-0.09%
2019/11/28	7	151.36	2	150.50	149.00	5	4,468	0.11%
2019/11/27	4	148.63	4	150.38	150.50	0	4,411	0.00%
2019/11/26	6	149.75	3	147.67	146.00	3	4,360	0.07%
2019/11/25	0	0.00	1	143.50	146.00	-1	4,176	-0.02%
2019/11/22	4	134.00	6	133.33	133.00	-2	4,042	-0.05%
2019/11/21	7	129.00	7	127.00	127.00	0	3,954	0.00%
2019/11/20	1	127.50	0	0.00	126.00	1	3,956	0.03%
2019/11/19	2	125.25	0	0.00	125.00	2	3,978	0.05%
2019/11/18	20	128.43	7	128.00	128.00	13	3,984	0.33%
2019/11/14	7	128.00	7	129.50	129.50	0	3,978	0.00%
2019/11/08	1	120.00	3	118.00	124.00	-2	4,039	-0.05%
2019/11/07	1	122.00	0	0.00	124.50	1	4,007	0.02%
2019/11/06	10	127.55	7	128.00	127.50	3	4,074	0.07%
2019/11/05	1	123.50	2	122.75	123.00	-1	4,067	-0.02%
2019/11/01	1	126.00	1	127.00	126.00	0	4,081	0.00%
2019/10/31	3	129.50	0	0.00	125.00	3	4,083	0.07%
2019/10/30	2	122.75	2	127.00	130.00	0	4,053	0.00%
2019/10/29	13	122.58	12	122.17	120.50	1	3,986	0.03%
2019/10/28	1	134.00	0	0.00	131.00	1	3,952	0.03%
2019/10/25	1	131.50	1.5	132.32	131.00	-0.5	3,966	-0.01%
2019/10/24	4	135.13	5	133.80	134.00	-1	3,926	-0.03%
2019/10/23	2	127.50	0	0.00	128.50	2	3,818	0.05%
2019/10/22	5	128.11	1	126.50	127.00	4	3,793	0.11%
2019/10/21	0.2	128.00	1	125.00	127.00	-0.8	3,737	-0.02%
2019/10/18	10.1	123.95	9	126.00	123.50	1.1	3,656	0.03%
2019/10/17	0.1	117.00	0	0.00	117.00	0.1	3,541	0.00%
2019/10/16	2	113.75	1	113.50	116.00	1	3,540	0.03%
2019/10/15	11	113.45	4	114.00	111.00	7	3,440	0.20%
2019/10/14	3	114.17	1.1	115.37	110.50	1.9	3,380	0.06%
2019/10/09	10	114.60	8	112.94	112.50	2	3,332	0.06%
2019/10/08	5	111.00	9	111.33	112.50	-4	3,122	-0.13%
2019/10/07	5	102.20	7	101.86	102.50	-2	3,042	-0.07%
2019/10/04	3.1	97.71	4	98.48	100.00	-0.9	3,010	-0.03%
2019/10/03	3	99.23	1	98.60	97.80	2	2,971	0.07%
2019/10/02	2.1	95.86	4	98.73	98.90	-1.9	2,863	-0.07%
2019/10/01	3	97.80	2	97.80	97.00	1	2,822	0.04%
2019/09/27	1.1	94.25	1	93.00	97.20	0.1	2,752	0.00%
2019/09/26	1	98.40	0.2	95.50	95.50	0.8	2,694	0.03%
2019/09/25	21	97.20	25.2	96.98	96.30	-4.2	2,610	-0.16%
2019/09/24	11.1	98.79	8	97.64	98.00	3.1	2,551	0.12%
2019/09/23	21.1	101.67	16	99.75	96.20	5.1	2,445	0.21%
2019/09/20	8.1	92.54	6	92.87	95.50	2.1	2,249	0.09%
2019/09/19	7	84.43	7	85.13	86.90	0	2,077	0.00%
2019/09/06	25.1	75.82	0	0.00	75.20	25.1	1,773	1.41%
2019/09/03	0	0.00	5	72.78	71.50	-5	1,746	-0.29%
2019/09/02	0	0.00	2	71.10	71.10	-2	1,749	-0.11%
2019/08/30	0	0.00	5	72.60	71.80	-5	1,744	-0.29%
2019/08/29	0	0.00	11	73.25	72.30	-11	1,741	-0.63%
2019/08/28	0	0.00	2	73.45	71.60	-2	1,724	-0.12%
2019/08/23	0	75.80	0	0.00	76.00	0	1,675	0.00%
2019/08/19	0	0.00	14	79.00	77.10	-14	1,568	-0.89%
2019/08/13	1	74.30	1	73.50	71.50	0	1,389	0.00%
2019/08/12	1	74.50	1	75.20	74.10	0	1,353	0.00%
2019/08/08	1	77.70	1	78.80	75.90	0	1,287	0.00%
2019/08/07	1	71.20	1	72.50	74.20	0	1,177	0.00%
2019/08/01	2	70.30	2	69.30	69.10	0	985	0.00%
2019/07/30	0	0.00	1	69.50	66.50	-1	917	-0.11%
2019/07/29	1	65.90	2	61.90	65.90	-1	848	-0.12%
2019/07/24	4	57.50	1	57.20	59.40	3	776	0.39%
2019/07/19	4	58.40	9	57.62	57.60	-5	716	-0.70%
2019/07/16	5	51.00	0	0.00	51.50	5	555	0.90%
2019/07/15	0	0.00	2	49.00	51.60	-2	528	-0.38%
2019/07/12	4	49.84	3	49.83	49.70	1	523	0.19%
2019/07/11	3	47.50	1	47.35	48.80	2	464	0.43%
2019/07/10	0	0.00	1	42.90	45.20	-1	394	-0.25%
2019/07/08	0	0.00	3	41.15	41.10	-3	354	-0.85%
2019/07/02	0	0.00	1	40.80	40.80	-1	327	-0.30%
2019/07/01	0	0.00	4	40.01	40.70	-4	325	-1.23%
2019/06/24	2	37.50	0	0.00	37.45	2	299	0.67%
2019/06/21	0	0.00	1	37.95	37.70	-1	331	-0.30%
2019/06/12	1	38.35	0	0.00	38.40	1	345	0.29%
2019/06/11	5	38.85	1	39.70	38.00	4	340	1.17%
2019/06/10	1	39.45	5	38.33	39.45	-4	321	-1.25%
2019/06/05	0	0.00	1	36.40	36.00	-1	292	-0.34%
2019/05/17	0	0.00	1	35.10	34.50	-1	309	-0.32%
2019/05/16	0	0.00	2	35.05	35.15	-2	309	-0.65%
2019/05/07	0	0.00	1	35.75	35.55	-1	295	-0.34%
2019/05/03	0	0.00	1	35.60	35.20	-1	288	-0.35%
2019/04/29	0	0.00	10	34.99	34.90	-10	290	-3.44%
2019/04/23	1	33.55	0	0.00	33.55	1	266	0.38%
2019/04/19	1	34.45	0	0.00	33.55	1	259	0.38%
2019/04/18	2	33.58	15	33.60	33.85	-13	253	-5.12%
2019/04/17	1	32.05	0	0.00	32.15	1	234	0.43%
2019/04/11	15	31.95	0	0.00	31.40	15	237	6.33%
2019/03/27	0	0.00	5	30.40	30.95	-5	225	-2.21%
2019/03/26	5	29.15	1	29.40	30.25	4	216	1.84%
2019/02/11	1	32.70	0	0.00	32.75	1	137	0.73%
2019/01/22	1	33.10	0	0.00	33.00	1	128	0.78%
2019/01/21	0	0.00	4	34.46	34.05	-4	127	-3.14%
2019/01/15	5	32.60	0	0.00	32.60	5	111	4.47%
2018/12/27	0	0.00	1	32.00	31.90	-1	109	-0.91%
2018/12/24	1	33.00	1	32.40	32.50	0	110	0.00%
2018/12/20	6	32.48	5	31.73	31.35	1	106	0.94%
2018/09/07	0	0.00	1	33.00	33.00	-1	296	-0.34%
2018/09/04	1	33.90	0	0.00	33.90	1	286	0.35%
2018/09/03	1	33.35	0	0.00	33.60	1	287	0.35%
2018/08/31	1	34.15	0	0.00	33.60	1	290	0.34%
2018/08/30	10	35.33	0	0.00	34.10	10	289	3.45%
2018/08/29	6	33.74	0	0.00	34.10	6	285	2.10%
2018/08/28	2	32.93	0	0.00	32.90	2	282	0.71%
2018/08/24	2	32.05	0	0.00	32.10	2	286	0.70%
2018/08/22	0	0.00	1	32.00	32.00	-1	290	-0.34%
2018/07/30	0	0.00	1	35.80	35.80	-1	284	-0.35%
2018/07/25	2	37.25	1	37.05	37.05	1	268	0.37%
2018/07/24	3	38.43	2	38.80	38.50	1	256	0.39%
2018/07/23	11	37.31	10	36.80	37.45	1	195	0.51%
2018/07/17	2	33.85	2	34.15	33.50	0	157	0.00%
2018/06/06	0	0.00	2	37.10	36.75	-2	286	-0.70%
2018/05/31	2	36.05	0	0.00	36.00	2	282	0.71%
2018/05/14	0	0.00	1	35.60	35.85	-1	288	-0.35%
2018/04/20	2	38.40	2	38.15	37.75	0	347	0.00%
2018/04/18	2	35.85	0	0.00	35.85	2	332	0.60%
2018/04/11	1	38.00	1	37.60	37.15	0	328	0.00%
2018/03/26	0	0.00	1	35.40	35.55	-1	289	-0.35%
2018/03/23	1	35.00	0	0.00	35.70	1	293	0.34%
2018/02/21	0	0.00	1	36.05	36.20	-1	729	-0.14%
2018/02/09	1	35.00	0	0.00	35.10	1	728	0.14%
2018/02/08	1	36.00	0	0.00	35.85	1	726	0.14%
2018/01/19	0	0.00	10	40.60	40.60	-10	804	-1.24%
2018/01/12	0	0.00	1	38.90	38.90	-1	776	-0.13%
2018/01/02	10	40.90	0	0.00	39.80	10	769	1.30%