家登 (3680)-元大-新竹經國券商分點個股進出

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
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

家登 (3680)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/22	0	0.00	0	509.00	507.00	0	1,091	0.00%
2024/11/21	0	506.00	3	501.00	503.00	-3	1,095	-0.27%
2024/11/20	1.1	487.14	0	0.00	488.00	1.1	1,091	0.10%
2024/11/19	0	0.00	1.1	494.18	490.00	-1.1	1,098	-0.10%
2024/11/18	0.1	490.05	0	0.00	487.50	0.1	1,133	0.01%
2024/11/13	2	502.30	1	505.00	504.00	1	1,165	0.09%
2024/11/12	1	505.00	1	499.50	502.00	0	1,207	0.00%
2024/11/11	1	513.02	0	0.00	512.00	1	1,239	0.08%
2024/11/08	7.3	525.55	2	519.50	519.00	5.3	1,243	0.43%
2024/11/07	7.1	536.59	1	532.00	532.00	6.1	1,241	0.49%
2024/11/06	0	0.00	3	546.36	546.00	-3	1,240	-0.25%
2024/11/05	0	0.00	0.1	541.00	536.00	-0.1	1,261	-0.01%
2024/11/04	3	538.33	0	0.00	536.00	3	1,289	0.23%
2024/11/01	0	0.00	1	542.00	548.00	-1	1,309	-0.08%
2024/10/29	0	0.00	1	546.00	537.00	-1	1,340	-0.07%
2024/10/28	2	544.47	1	531.00	533.00	1	1,331	0.08%
2024/10/25	1	538.00	0	546.00	543.00	1	1,320	0.08%
2024/10/24	2	551.50	1	553.00	550.00	1	1,313	0.08%
2024/10/23	1	562.04	1	563.00	561.00	0	1,319	0.00%
2024/10/22	1	563.00	0	0.00	564.00	1	1,324	0.08%
2024/10/21	3	565.67	1	576.00	562.00	2	1,334	0.15%
2024/10/18	4	567.75	0	0.00	565.00	4	1,343	0.30%
2024/10/17	4	566.51	1	565.00	565.00	3	1,376	0.22%
2024/10/16	7	570.86	2	574.99	572.00	5	1,388	0.36%
2024/10/15	3	595.33	3	597.33	593.00	0	1,380	0.00%
2024/10/14	2	596.00	2	597.00	598.00	0	1,388	0.00%
2024/10/11	0	0.00	3	595.34	598.00	-3	1,416	-0.21%
2024/10/09	1	585.00	0	588.00	593.00	1	1,463	0.07%
2024/10/08	3	600.33	2.1	605.00	600.00	0.9	1,468	0.06%
2024/10/07	6	591.00	4	597.50	602.00	2	1,478	0.14%
2024/10/04	1	580.00	0	0.00	575.00	1	1,490	0.07%
2024/10/01	2	578.00	4	583.50	589.00	-2	1,569	-0.13%
2024/09/30	2	566.00	3	568.33	565.00	-1	1,591	-0.06%
2024/09/27	2	578.00	2	591.03	574.00	0	1,647	0.00%
2024/09/26	1	578.00	0	0.00	574.00	1	1,651	0.06%
2024/09/25	1	579.00	0	0.00	574.00	1	1,708	0.06%
2024/09/24	2.1	584.24	2	585.00	574.00	0.1	1,729	0.00%
2024/09/23	0	0.00	3	589.67	595.00	-3	1,723	-0.17%
2024/09/20	1	577.88	2	578.00	570.00	-1	1,719	-0.06%
2024/09/19	0	0.00	0.1	577.03	578.00	-0.1	1,734	-0.01%
2024/09/18	0	572.71	1.1	562.94	561.00	-1.1	1,727	-0.06%
2024/09/16	0	0.00	1	573.00	574.00	-1	1,723	-0.06%
2024/09/13	0	557.00	6	552.33	561.00	-6	1,716	-0.35%
2024/09/12	0	540.00	2	548.00	555.00	-2	1,711	-0.12%
2024/09/10	2.1	521.66	1	518.01	515.00	1.1	1,688	0.06%
2024/09/09	0	514.00	0	0.00	515.00	0	1,683	0.00%
2024/09/06	0	515.00	5	510.80	511.00	-5	1,707	-0.29%
2024/09/05	4	520.74	0	0.00	509.00	4	1,711	0.23%
2024/09/04	5	527.21	0	0.00	530.00	5	1,690	0.30%
2024/09/03	2	556.50	1	557.00	543.00	1	1,675	0.06%
2024/09/02	0.1	545.00	0.2	548.96	547.00	-0.1	1,645	0.00%
2024/08/30	2	554.02	1	562.00	547.00	1	1,649	0.06%
2024/08/29	0	574.00	0	0.00	570.00	0	1,657	0.00%
2024/08/28	0	577.50	1	577.00	572.00	-1	1,654	-0.06%
2024/08/27	2	561.00	9	556.33	563.00	-7	1,631	-0.43%
2024/08/26	3	526.68	6	525.67	521.00	-3	1,575	-0.19%
2024/08/23	0	534.00	0	0.00	538.00	0	1,567	0.00%
2024/08/22	1	524.02	1	525.00	524.00	0	1,563	0.00%
2024/08/21	2	540.50	0	536.00	540.00	2	1,567	0.13%
2024/08/20	2	551.99	2	542.00	551.00	0	1,564	0.00%
2024/08/19	0	521.00	1	524.00	527.00	-1	1,529	-0.07%
2024/08/16	4	521.49	4	515.00	514.00	0	1,513	0.00%
2024/08/15	0	515.00	1	518.00	520.00	-1	1,496	-0.07%
2024/08/14	3	510.34	1	515.00	519.00	2	1,488	0.13%
2024/08/13	0	506.00	2.1	502.64	512.00	-2.1	1,444	-0.15%
2024/08/12	2.1	489.71	0.1	492.50	485.50	2	1,421	0.14%
2024/08/09	0	0.00	0.6	473.98	480.00	-0.6	1,409	-0.04%
2024/08/08	4.8	455.29	0	0.00	450.00	4.8	1,392	0.34%
2024/08/07	4	464.38	0	0.00	466.00	4	1,385	0.29%
2024/08/06	1.1	418.52	5	442.40	447.00	-3.9	1,380	-0.28%
2024/08/05	0.1	437.29	0	429.00	427.00	0.1	1,371	0.00%
2024/08/02	2	475.50	0	0.00	467.50	2	1,368	0.15%
2024/08/01	0	486.50	0.2	486.42	485.00	-0.2	1,372	-0.01%
2024/07/31	1	463.50	1	457.00	456.50	0	1,394	0.00%
2024/07/29	0.1	459.00	0.7	469.45	451.00	-0.6	1,466	-0.04%
2024/07/26	1.6	465.90	1	458.00	473.00	0.6	1,458	0.04%
2024/07/23	1	473.00	0	0.00	471.00	1	1,455	0.07%
2024/07/22	0.1	464.26	1.4	465.43	459.00	-1.3	1,457	-0.09%
2024/07/19	2.5	487.92	3	475.70	471.50	-0.5	1,459	-0.04%
2024/07/18	5.3	487.04	1	487.00	487.00	4.3	1,463	0.30%
2024/07/17	2.4	521.09	1	521.00	521.00	1.4	1,439	0.10%
2024/07/16	2	516.50	2	519.00	516.00	0	1,436	0.00%
2024/07/15	1	527.00	1.3	522.52	527.00	-0.3	1,482	-0.02%
2024/07/12	3.1	525.16	2	521.02	522.00	1.1	1,512	0.07%
2024/07/11	0	0.00	2.1	534.88	542.00	-2.1	1,515	-0.14%
2024/07/10	1	510.00	0.1	513.00	512.00	0.9	1,483	0.06%
2024/07/09	9.6	515.42	10.2	510.57	520.00	-0.6	1,479	-0.04%
2024/07/08	2.2	508.51	2	513.92	514.00	0.2	1,507	0.01%
2024/07/05	0	0.00	8.3	501.44	514.00	-8.3	1,492	-0.55%
2024/07/04	1	479.00	0	480.00	482.50	1	1,437	0.07%
2024/07/03	0	484.19	5.1	481.45	475.50	-5	1,432	-0.35%
2024/07/02	1	468.00	1.1	471.52	463.50	-0.1	1,383	0.00%
2024/07/01	1.1	460.51	0.1	466.90	457.00	1	1,380	0.07%
2024/06/28	1	447.50	5	447.30	446.50	-4	1,399	-0.29%
2024/06/27	0	432.65	1	441.00	430.50	-1	1,408	-0.07%
2024/06/26	0	431.50	1.1	440.60	433.50	-1	1,448	-0.07%
2024/06/25	0	0.00	1	422.50	429.00	-1	1,451	-0.07%
2024/06/24	2	418.75	0	0.00	415.00	2	1,431	0.14%
2024/06/21	0.1	420.50	0	426.50	425.50	0.1	1,436	0.01%
2024/06/20	0	423.50	0	0.00	424.50	0	1,450	0.00%
2024/06/19	0	0.00	0	428.00	420.00	0	1,454	0.00%
2024/06/17	3.1	427.48	1	424.00	423.50	2.1	1,469	0.14%
2024/06/14	3	432.00	2	434.00	434.00	1	1,514	0.07%
2024/06/13	5	443.00	6.1	443.90	440.00	-1.1	1,523	-0.07%
2024/06/12	3.1	434.29	5	435.00	436.50	-1.9	1,507	-0.13%
2024/06/11	4	429.25	1	429.00	431.50	3	1,511	0.20%
2024/06/07	3	428.00	3.1	430.02	429.00	-0.1	1,532	-0.01%
2024/06/06	2	426.25	1	436.50	420.00	1	1,531	0.07%
2024/06/05	2	430.50	1	423.01	418.50	1	1,523	0.07%
2024/06/04	0	0.00	1	429.50	431.50	-1	1,543	-0.06%
2024/06/03	3	419.33	3	423.83	418.50	0	1,546	0.00%
2024/05/31	2	417.00	0	0.00	416.00	2	1,547	0.13%
2024/05/29	0	0.00	2	417.00	414.50	-2	1,576	-0.13%
2024/05/28	1	413.50	1	412.50	414.00	0	1,598	0.00%
2024/05/27	1	415.00	0	0.00	412.00	1	1,610	0.06%
2024/05/23	6.3	412.50	5	409.50	408.50	1.3	1,671	0.07%
2024/05/22	0	0.00	1	416.00	416.50	-1	1,786	-0.06%
2024/05/15	0	410.00	0.3	408.00	409.00	-0.3	1,873	-0.01%
2024/05/14	1.1	408.12	1	413.00	408.00	0.1	1,927	0.00%
2024/05/13	0	0.00	0.1	419.48	416.50	-0.1	1,948	-0.01%
2024/05/10	1	413.00	0	0.00	412.00	1	1,945	0.05%
2024/05/08	0	409.50	1	406.00	407.50	-1	1,963	-0.05%
2024/05/07	1	395.50	0	0.00	398.00	1	1,959	0.05%
2024/05/06	0.3	396.50	0	0.00	392.50	0.3	1,960	0.02%
2024/05/03	4.2	401.79	0	0.00	397.00	4.2	1,929	0.22%
2024/05/02	0.1	410.13	0	0.00	409.50	0.1	1,919	0.01%
2024/04/30	1	419.50	0	0.00	423.00	1	1,923	0.05%
2024/04/29	1	425.50	0	0.00	426.50	1	2,008	0.05%
2024/04/26	0.2	426.67	1	432.50	424.00	-0.9	2,042	-0.04%
2024/04/25	0.3	434.99	3	421.50	420.00	-2.7	2,090	-0.13%
2024/04/24	1	436.00	0	0.00	442.00	1	2,085	0.05%
2024/04/22	4	414.75	11	410.32	404.50	-7	2,062	-0.34%
2024/04/19	14.3	424.50	1	419.00	419.50	13.3	2,040	0.65%
2024/04/18	5	463.39	14	466.50	464.00	-9	1,983	-0.45%
2024/04/17	7	482.57	9	479.06	482.00	-2	1,961	-0.10%
2024/04/16	3.2	455.71	2	457.50	459.50	1.2	1,946	0.06%
2024/04/15	1.1	471.36	0	473.00	469.50	1.1	1,935	0.06%
2024/04/12	1.1	478.44	2	483.75	479.00	-0.9	1,918	-0.05%
2024/04/11	1	467.00	2	467.96	470.50	-1	1,866	-0.05%
2024/04/10	14.2	451.94	5	452.60	451.00	9.2	1,855	0.50%
2024/04/09	6	473.00	5	475.00	468.00	1	1,821	0.05%
2024/04/08	1	469.00	0	0.00	469.00	1	1,789	0.06%
2024/04/03	1.1	469.14	1.1	475.22	474.00	0	1,778	0.00%
2024/04/02	3	460.83	6	469.16	475.50	-3	1,758	-0.17%
2024/04/01	0	0.00	4	449.00	458.00	-4	1,685	-0.24%
2024/03/29	7	434.21	1.3	445.43	434.00	5.7	1,648	0.34%
2024/03/28	0.1	435.00	0	0.00	432.50	0.1	1,602	0.00%
2024/03/27	3	425.33	3	424.67	426.00	0	1,587	0.00%
2024/03/26	2	431.25	2	423.25	423.00	0	1,590	0.00%
2024/03/25	2	433.50	2.5	432.07	430.50	-0.5	1,585	-0.03%
2024/03/22	0.2	420.98	1	419.50	417.50	-0.8	1,576	-0.05%
2024/03/21	0.1	427.00	0	0.00	425.00	0.1	1,585	0.01%
2024/03/20	4.1	439.46	2	428.00	427.00	2.1	1,593	0.13%
2024/03/19	4	453.38	3.2	450.41	444.00	0.8	1,595	0.05%
2024/03/18	1.4	414.20	1.1	418.91	425.00	0.3	1,547	0.02%
2024/03/15	1	412.50	1	411.00	409.00	0	1,557	0.00%
2024/03/14	2.1	415.00	2	416.00	414.00	0.1	1,559	0.01%
2024/03/13	2	407.75	0	0.00	404.00	2	1,599	0.13%
2024/03/12	0.1	419.00	0	0.00	416.50	0.1	1,610	0.00%
2024/03/11	1	417.00	0	0.00	417.50	1	1,647	0.06%
2024/03/08	1	439.96	7.1	425.75	423.00	-6.1	1,668	-0.37%
2024/03/07	2	447.50	8	443.00	444.00	-6	1,690	-0.35%
2024/03/06	0	0.00	0.3	451.00	454.00	-0.3	1,676	-0.02%
2024/03/05	4	451.50	1	453.00	452.50	3	1,698	0.18%
2024/03/04	3.1	465.29	4	460.25	457.00	-0.9	1,726	-0.05%
2024/03/01	5.1	450.94	2	456.52	451.50	3	1,699	0.18%
2024/02/29	9	442.28	1	446.50	450.00	8	1,683	0.48%
2024/02/27	3	454.17	3.1	445.48	448.50	-0.1	1,692	-0.01%
2024/02/26	5	461.40	2	464.00	459.00	3	1,715	0.17%
2024/02/23	6.3	453.31	13.1	463.40	470.00	-6.8	1,687	-0.40%
2024/02/22	3.1	426.13	2	430.50	429.00	1.1	1,588	0.07%
2024/02/21	0.1	417.00	0	0.00	421.00	0.1	1,567	0.01%
2024/02/20	2	431.50	2	422.50	420.00	0	1,569	0.00%
2024/02/19	0.1	433.00	1	428.10	427.00	-1	1,553	-0.06%
2024/02/16	0.2	434.17	5	443.20	433.00	-4.9	1,560	-0.31%
2024/02/15	4	437.76	3	440.00	446.00	1	1,551	0.07%
2024/02/05	6	407.00	2	411.00	411.00	4	1,554	0.26%
2024/02/02	3	406.00	3	409.00	405.00	0	1,543	0.00%
2024/02/01	2	399.75	6	409.33	405.00	-4	1,568	-0.26%
2024/01/31	3.2	403.23	5	406.60	402.00	-1.9	1,566	-0.12%
2024/01/30	1	393.50	0	0.00	402.00	1	1,565	0.06%
2024/01/29	0	386.00	2	395.25	395.50	-2	1,569	-0.13%
2024/01/26	1	387.13	1	390.00	386.50	0	1,577	0.00%
2024/01/25	6	398.58	3	401.40	392.50	3	1,606	0.18%
2024/01/24	1	403.36	0	0.00	399.00	1	1,573	0.07%
2024/01/23	5	405.70	7.2	396.96	398.00	-2.2	1,566	-0.14%
2024/01/22	7	385.14	9.2	387.63	387.00	-2.2	1,482	-0.15%
2024/01/19	1	372.00	9.1	376.19	377.50	-8.1	1,455	-0.56%
2024/01/18	3	367.00	3	360.67	360.50	0	1,431	0.00%
2024/01/17	0	367.50	0.1	370.00	368.50	0	1,445	0.00%
2024/01/15	1	363.00	0	364.00	363.00	1	1,453	0.07%
2024/01/12	3	363.67	1	360.00	360.00	2	1,493	0.13%
2024/01/11	2.2	365.00	2	364.50	368.00	0.2	1,502	0.01%
2024/01/08	5	360.50	5	355.00	358.50	0	1,530	0.00%
2024/01/05	0.1	357.00	0	0.00	355.00	0.1	1,554	0.01%
2024/01/02	0.1	367.23	1	366.50	366.50	-0.9	1,751	-0.05%
2023/12/29	0	0.00	3	369.00	370.50	-3	1,805	-0.17%
2023/12/27	2	372.50	0	0.00	371.00	2	1,833	0.11%
2023/12/22	1	376.00	1	372.50	374.50	0	1,875	0.00%
2023/12/21	0.1	370.14	0	0.00	371.50	0.1	1,894	0.01%
2023/12/20	2.1	373.19	1	374.00	373.50	1.1	1,906	0.06%
2023/12/19	2	368.75	6.5	373.88	374.00	-4.5	1,915	-0.23%
2023/12/18	1	366.00	4.1	370.45	374.00	-3.1	1,919	-0.16%
2023/12/15	3.1	365.34	0	0.00	362.00	3.1	1,904	0.16%
2023/12/14	1	372.96	3	372.17	368.00	-2	1,895	-0.10%
2023/12/13	1	370.50	0	0.00	367.00	1	1,893	0.05%
2023/12/12	3.1	368.31	4.2	367.68	367.50	-1.1	1,910	-0.06%
2023/12/11	0	374.00	0	0.00	374.50	0	1,895	0.00%
2023/12/08	4	369.50	5	371.70	372.50	-1	1,899	-0.05%
2023/12/07	5	370.70	2	368.50	369.00	3	1,869	0.16%
2023/12/06	1	373.03	1.1	376.81	377.50	-0.1	1,845	0.00%
2023/12/05	1	371.00	2	372.00	372.00	-1	1,839	-0.05%
2023/12/04	5	385.89	3	378.00	377.00	2	1,877	0.11%
2023/12/01	2	384.01	0	0.00	389.00	2	1,828	0.11%
2023/11/30	0	0.00	0	383.50	382.00	0	1,823	0.00%
2023/11/29	1	392.50	2	389.25	389.50	-1	1,807	-0.06%
2023/11/28	5	378.00	6	379.58	380.00	-1	1,776	-0.06%
2023/11/27	2	378.00	3	374.83	375.00	-1	1,796	-0.06%
2023/11/24	4	378.38	2	380.75	383.00	2	1,797	0.11%
2023/11/23	1	391.48	4.1	391.15	388.00	-3.1	1,790	-0.17%
2023/11/21	0	0.00	2	384.00	376.50	-2	1,754	-0.11%
2023/11/20	0	381.50	2	377.25	376.00	-2	1,802	-0.11%
2023/11/17	0	0.00	1.5	380.77	381.50	-1.5	1,915	-0.08%
2023/11/15	5.1	376.43	3	373.00	372.00	2.1	1,981	0.11%
2023/11/14	0	0.00	5	374.90	374.50	-5	2,031	-0.25%
2023/11/13	2	380.25	5	377.40	375.00	-3	2,025	-0.15%
2023/11/10	2	363.75	4	364.13	363.50	-2	1,973	-0.10%
2023/11/09	4	360.50	1	358.50	360.00	3	1,967	0.15%
2023/11/08	7	370.79	1	366.05	366.00	6	1,939	0.31%
2023/11/07	1	366.00	1	371.50	374.00	0	1,921	0.00%
2023/11/06	6	370.58	6	366.50	366.00	0	1,931	0.00%
2023/10/31	2	339.50	0	0.00	336.00	2	1,939	0.10%
2023/10/30	0	0.00	1	356.00	355.00	-1	1,935	-0.05%
2023/10/27	2	357.25	2	350.75	350.00	0	1,939	0.00%
2023/10/26	3.2	362.09	1	365.49	356.00	2.2	1,952	0.11%
2023/10/25	3.1	379.80	2	378.00	378.50	1.1	1,940	0.05%
2023/10/24	2	368.00	2	374.00	374.00	0	1,921	0.00%
2023/10/23	3	367.17	0	0.00	365.00	3	1,928	0.16%
2023/10/20	3.1	367.22	7	368.94	378.00	-4	1,930	-0.21%
2023/10/19	1	373.00	0.1	368.00	367.50	0.9	1,929	0.05%
2023/10/18	7	376.78	5	369.30	368.50	2	1,946	0.10%
2023/10/16	7	378.71	8	377.81	376.00	-1	1,938	-0.05%
2023/10/12	2	380.50	2.1	386.04	387.00	-0.1	1,942	0.00%
2023/10/11	5	382.60	14	384.89	382.00	-9	1,931	-0.47%
2023/10/06	2	383.75	0.1	382.50	380.50	1.9	1,902	0.10%
2023/10/05	3	369.17	1	370.00	368.50	2	1,827	0.11%
2023/10/03	9	359.50	0	0.00	356.50	9	1,805	0.50%
2023/10/02	1	351.00	0	0.00	357.50	1	1,804	0.06%
2023/09/27	5	341.60	3	343.67	341.00	2	1,785	0.11%
2023/09/25	0.1	333.50	2	333.75	338.00	-1.9	1,817	-0.10%
2023/09/22	4.1	323.28	6	319.58	326.50	-2	1,819	-0.11%
2023/09/21	3	326.33	5	327.50	325.50	-2	1,820	-0.11%
2023/09/20	3.1	332.34	2	337.00	335.00	1.1	1,838	0.06%
2023/09/19	1	332.50	3	337.33	332.50	-2	1,891	-0.11%
2023/09/18	3	332.50	3	336.00	330.50	0	1,933	0.00%
2023/09/15	3	336.50	3	334.67	335.00	0	1,948	0.00%
2023/09/14	6	341.25	3	344.33	343.50	3	1,955	0.15%
2023/09/13	0	0.00	3	331.50	336.00	-3	1,974	-0.15%
2023/09/12	1	325.50	24	326.50	322.00	-23	1,977	-1.16%
2023/09/08	3	338.50	1	335.50	335.50	2	2,020	0.10%
2023/09/07	5	348.70	5	342.70	350.00	0	2,044	0.00%
2023/09/06	0.3	330.50	0	0.00	332.00	0.3	2,077	0.01%
2023/09/05	0.1	330.50	0	0.00	330.00	0.1	2,142	0.00%
2023/09/04	0	0.00	1	333.50	333.00	-1	2,165	-0.05%
2023/08/31	0.3	347.50	0	0.00	345.00	0.3	2,178	0.02%
2023/08/29	2	361.25	0	0.00	354.50	2	2,202	0.09%
2023/08/28	0	0.00	1	355.50	360.50	-1	2,194	-0.05%
2023/08/25	0	0.00	1	362.50	355.00	-1	2,202	-0.05%
2023/08/24	1	365.00	1	363.53	361.50	0	2,197	0.00%
2023/08/23	2	368.25	0	369.00	376.50	2	2,163	0.09%
2023/08/21	2	350.50	0.1	361.26	362.00	2	2,154	0.09%
2023/08/18	3	353.00	3	347.50	351.00	0	2,124	0.00%
2023/08/17	0	0.00	1	323.50	327.50	-1	2,061	-0.05%
2023/08/14	1	310.00	0	0.00	309.50	1	2,171	0.05%
2023/08/10	1	310.50	0	0.00	310.50	1	2,287	0.04%
2023/08/09	1	319.00	0	0.00	319.00	1	2,260	0.04%
2023/08/08	7.1	341.39	7	323.50	326.00	0.1	2,262	0.00%
2023/08/07	1	340.99	0	0.00	341.00	1	2,236	0.05%
2023/08/02	0	341.00	1	352.00	339.50	-1	2,241	-0.04%
2023/08/01	0	0.00	1	358.00	358.00	-1	2,228	-0.04%
2023/07/31	1	367.50	0	0.00	362.50	1	2,231	0.04%
2023/07/27	0.1	350.00	0	0.00	348.50	0.1	2,198	0.00%
2023/07/26	5.1	352.48	0	0.00	349.00	5.1	2,203	0.23%
2023/07/25	1	361.00	0	0.00	362.00	1	2,204	0.05%
2023/07/24	1	358.00	0	0.00	359.50	1	2,207	0.05%
2023/07/21	2.1	367.14	2	368.26	369.50	0.1	2,195	0.00%
2023/07/20	1	386.00	0	0.00	383.00	1	2,192	0.05%
2023/07/19	1	385.00	0	0.00	385.00	1	2,184	0.05%
2023/07/18	1	398.00	1	396.00	399.00	0	2,234	0.00%
2023/07/17	1	394.00	0	0.00	398.00	1	2,230	0.04%
2023/07/14	1	396.97	0	399.50	393.00	1	2,217	0.04%
2023/07/13	2.3	379.96	1	377.00	375.50	1.3	2,215	0.06%
2023/07/12	18	386.50	0	0.00	385.00	18	2,241	0.80%
2023/07/11	0.1	396.00	0	0.00	396.50	0.1	2,287	0.00%
2023/07/10	0.3	401.99	0	0.00	400.00	0.3	2,297	0.01%
2023/07/07	1	395.01	0	0.00	399.00	1	2,343	0.04%
2023/07/06	1	413.50	1	410.00	405.00	0	2,397	0.00%
2023/07/05	1.1	415.77	0	0.00	413.50	1.1	2,442	0.05%
2023/07/04	2	419.00	1	418.13	415.50	1	2,445	0.04%
2023/06/30	1	418.00	0	0.00	428.50	1	2,455	0.04%
2023/06/29	1	418.00	0	0.00	418.00	1	2,467	0.04%
2023/06/28	2	415.50	1	415.00	417.00	1	2,481	0.04%
2023/06/27	2	421.75	11	429.00	416.50	-9	2,485	-0.36%
2023/06/21	0	414.00	1	419.00	427.00	-1	2,464	-0.04%
2023/06/20	0	0.00	2	412.75	417.00	-2	2,474	-0.08%
2023/06/19	3	410.83	1.1	409.58	407.00	1.9	2,477	0.08%
2023/06/16	10	402.00	0	0.00	400.50	10	2,480	0.40%
2023/06/15	0	0.00	4	406.50	406.00	-4	2,542	-0.16%
2023/06/14	1	388.00	1	402.50	387.00	0	2,577	0.00%
2023/06/13	2	412.11	3	404.16	396.00	-1	2,585	-0.04%
2023/06/12	3	393.04	18	394.42	399.50	-15	2,588	-0.58%
2023/06/09	2	374.00	45	376.54	377.50	-43	2,532	-1.70%
2023/06/08	1	363.00	6	362.33	362.00	-5	2,484	-0.20%
2023/06/07	10	353.00	0	0.00	356.50	10	2,463	0.41%
2023/06/06	7	350.57	3	348.67	348.50	4	2,460	0.16%
2023/06/02	9	358.78	1	357.50	356.50	8	2,473	0.32%
2023/06/01	31	364.58	10	365.45	363.50	21	2,536	0.83%
2023/05/31	10	361.00	2	361.25	361.50	8	2,569	0.31%
2023/05/30	1	362.00	1	366.00	366.50	0	2,555	0.00%
2023/05/29	3	371.83	0.4	378.50	370.00	2.6	2,539	0.10%
2023/05/26	0	0.00	1	390.49	375.00	-1	2,523	-0.04%
2023/05/25	1.4	378.46	2	378.99	380.50	-0.6	2,446	-0.03%
2023/05/24	2	367.75	3	371.17	369.00	-1	2,388	-0.04%
2023/05/23	0	368.00	0	0.00	370.50	0	2,381	0.00%
2023/05/22	7	372.00	6	373.50	367.50	1	2,409	0.04%
2023/05/19	5	373.70	5	374.90	372.00	0	2,430	0.00%
2023/05/18	1	370.50	11	371.82	370.50	-10	2,412	-0.41%
2023/05/17	5	357.20	15	372.37	373.50	-10	2,371	-0.42%
2023/05/15	1	333.50	0	0.00	330.50	1	2,261	0.04%
2023/05/10	0	0.00	1	341.50	343.00	-1	2,430	-0.04%
2023/05/09	2	337.50	0	0.00	333.50	2	2,441	0.08%
2023/05/05	0	0.00	1	343.50	341.50	-1	2,475	-0.04%
2023/05/04	0	0.00	4	352.00	345.50	-4	2,488	-0.16%
2023/05/03	0	0.00	7	350.00	349.50	-7	2,502	-0.28%
2023/04/28	2	353.50	1	350.00	349.00	1	2,565	0.04%
2023/04/27	1	350.00	0	0.00	347.00	1	2,558	0.04%
2023/04/26	0	0.00	1	343.00	346.50	-1	2,617	-0.04%
2023/04/25	2	342.75	0	0.00	331.50	2	2,781	0.07%
2023/04/21	10	349.70	9	346.61	339.00	1	2,837	0.04%
2023/04/19	5	346.40	0	0.00	344.00	5	2,828	0.18%
2023/04/18	1	346.00	3	346.17	343.50	-2	2,828	-0.07%
2023/04/17	10	350.85	0	0.00	349.00	10	2,801	0.36%
2023/04/14	4	367.13	2	369.00	365.50	2	2,777	0.07%
2023/04/13	2	357.00	1	358.00	358.50	1	2,749	0.04%
2023/04/12	6	358.92	0	0.00	362.00	6	2,765	0.22%
2023/04/11	4	375.75	4	380.75	372.50	0	2,734	0.00%
2023/04/10	0	0.00	1	367.50	371.50	-1	2,685	-0.04%
2023/04/07	2	363.50	0	0.00	366.50	2	2,632	0.08%
2023/03/29	0	0.00	0.4	355.70	366.00	-0.4	2,518	-0.01%
2023/03/27	0	0.00	0.1	373.00	375.50	-0.1	2,472	0.00%
2023/03/23	0	0.00	1	370.00	364.00	-1	2,385	-0.04%
2023/03/22	0	0.00	0.2	365.00	363.00	-0.2	2,349	-0.01%
2023/03/21	1	362.00	1	356.00	355.00	0	2,323	0.00%
2023/03/20	1	350.00	1	355.99	349.00	0	2,309	0.00%
2023/03/17	0	333.00	7	337.86	338.50	-7	2,259	-0.31%
2023/03/16	2	325.75	2	325.50	324.00	0	2,201	0.00%
2023/03/15	1	330.00	0.5	329.40	322.50	0.5	2,178	0.02%
2023/03/07	5	319.00	0.1	310.50	310.00	4.9	2,145	0.23%
2023/03/06	0	0.00	1	315.50	316.00	-1	2,103	-0.05%
2023/03/03	0	0.00	1	297.50	295.50	-1	2,017	-0.05%
2023/02/20	1	300.00	2	292.50	293.00	-1	2,000	-0.05%
2023/02/17	0	0.00	1	294.50	297.00	-1	2,041	-0.05%
2023/02/15	1	280.00	5	280.00	278.00	-4	2,035	-0.20%
2023/02/10	8.2	288.36	10	287.20	289.50	-1.8	2,112	-0.08%
2023/02/09	5	302.99	5.1	304.46	296.50	0	2,072	0.00%
2023/02/08	2.3	291.83	3	293.33	294.50	-0.8	1,958	-0.04%
2023/02/07	9	291.78	1	292.50	292.00	8	1,934	0.41%
2023/02/06	3	284.00	0	0.00	285.00	3	1,904	0.16%
2023/02/03	1	276.50	2	283.50	284.50	-1	1,897	-0.05%
2023/02/02	3	278.50	6	280.42	279.00	-3	1,892	-0.16%
2023/02/01	5	274.50	0	0.00	274.50	5	1,877	0.27%
2023/01/30	1	286.49	0	0.00	281.00	1	1,866	0.05%
2023/01/17	0	0.00	0	276.50	278.50	0	1,833	0.00%
2023/01/16	11	278.41	15	276.50	279.00	-4	1,841	-0.22%
2023/01/13	7	296.00	3	297.16	279.00	4	1,789	0.22%
2023/01/12	2	282.25	4	278.38	279.50	-2	1,627	-0.12%
2023/01/11	0	270.00	2	269.50	270.00	-2	1,598	-0.12%
2023/01/10	3	272.16	0	268.00	265.00	3	1,600	0.19%
2023/01/09	1	278.50	0	0.00	278.50	1	1,586	0.06%
2023/01/06	0	0.00	1	274.99	278.50	-1	1,622	-0.06%
2023/01/04	1	273.00	0.1	273.50	273.50	0.9	1,691	0.05%
2023/01/03	0	0.00	3	272.00	276.00	-3	1,690	-0.18%
2022/12/30	1	266.00	1	265.00	265.00	0	1,665	0.00%
2022/12/20	0	0.00	0	248.00	247.00	0	1,781	0.00%
2022/12/19	0	0.00	2	256.75	258.00	-2	1,786	-0.11%
2022/12/16	1	256.50	0	0.00	257.00	1	1,815	0.06%
2022/12/13	0	0.00	5	254.50	254.50	-5	1,848	-0.27%
2022/12/12	5	264.20	1	257.50	257.50	4	1,866	0.21%
2022/12/09	2	275.97	12	276.17	270.00	-10	1,867	-0.54%
2022/12/08	2	269.75	1.1	266.30	266.00	0.9	1,886	0.05%
2022/12/07	0	0.00	0.2	270.00	259.50	-0.2	1,899	-0.01%
2022/12/06	0.3	267.00	1	271.50	271.50	-0.7	1,973	-0.04%
2022/12/05	12	271.21	4.5	269.79	272.50	7.5	2,109	0.36%
2022/12/02	0	0.00	3	259.00	254.50	-3	2,135	-0.14%
2022/12/01	0	0.00	1	255.00	251.00	-1	2,150	-0.05%
2022/11/18	4	242.88	1	237.50	238.00	3	2,421	0.12%
2022/11/17	0	238.00	0	0.00	239.50	0	2,445	0.00%
2022/11/16	2	245.00	0	0.00	241.00	2	2,440	0.08%
2022/11/15	6.1	246.23	5	244.60	242.50	1.1	2,447	0.04%
2022/11/11	2	240.25	3	237.33	236.50	-1	2,536	-0.04%
2022/11/10	2	219.00	5	219.20	223.00	-3	2,594	-0.12%
2022/11/09	2	229.25	1	229.00	229.00	1	2,569	0.04%
2022/11/08	2	213.50	8	225.00	214.50	-6	2,531	-0.24%
2022/10/26	0	0.00	3	204.00	205.00	-3	2,580	-0.12%
2022/10/21	4	203.75	2	201.75	200.50	2	2,798	0.07%
2022/10/20	1	206.50	0	0.00	206.50	1	2,828	0.04%
2022/10/19	2	216.75	4	215.75	216.00	-2	2,811	-0.07%
2022/10/18	3	217.17	2	215.00	217.00	1	2,799	0.04%
2022/10/17	3	204.83	5	208.00	219.50	-2	2,780	-0.07%
2022/10/14	6	221.42	3	223.00	215.50	3	2,745	0.11%
2022/10/13	9	219.89	4	224.00	219.00	5	2,708	0.18%
2022/10/12	4	228.25	0	0.00	227.00	4	2,669	0.15%
2022/10/11	4.1	260.46	2	252.00	252.00	2.1	2,662	0.08%
2022/10/05	1	286.50	0	0.00	278.50	1	2,713	0.04%
2022/10/04	0.1	287.50	2	289.25	286.50	-1.9	2,673	-0.07%
2022/10/03	2	280.75	1.2	277.50	277.50	0.9	2,641	0.03%
2022/09/29	0	0.00	1	279.00	280.00	-1	2,619	-0.04%
2022/09/28	1	267.50	0	0.00	267.50	1	2,589	0.04%
2022/09/27	1	278.00	1	279.50	279.50	0	2,586	0.00%
2022/09/22	5	290.50	5	286.00	292.00	0	2,523	0.00%
2022/09/21	8	289.50	8	287.31	290.50	0	2,509	0.00%
2022/09/20	5	292.50	5	284.50	291.00	0	2,500	0.00%
2022/09/19	1	281.50	1	286.50	280.50	0	2,476	0.00%
2022/09/16	6	289.83	7	292.71	287.50	-1	2,451	-0.04%
2022/09/15	8	295.31	9	300.50	293.00	-1	2,430	-0.04%
2022/09/14	5	293.50	8	291.25	294.50	-3	2,375	-0.13%
2022/09/13	5	298.90	7	301.00	297.00	-2	2,332	-0.09%
2022/09/12	7	293.93	11	295.18	298.00	-4	2,245	-0.18%
2022/09/08	1	270.00	2	276.50	281.50	-1	2,081	-0.05%
2022/09/07	0	258.00	0	0.00	256.00	0	2,015	0.00%
2022/09/06	6	267.58	6	268.92	266.00	0	1,972	0.00%
2022/09/02	4	275.52	4	272.75	273.00	0	1,947	0.00%
2022/09/01	6	278.66	5	281.40	277.00	1	1,927	0.05%
2022/08/31	2	289.00	1	285.00	285.00	1	1,879	0.05%
2022/08/30	2.1	288.20	2	287.50	288.00	0.1	1,859	0.00%
2022/08/29	12	272.50	11	283.86	282.50	1	1,796	0.06%
2022/08/26	3	280.00	5	287.00	281.50	-2	1,748	-0.11%
2022/08/25	9	277.50	9	280.44	284.00	0	1,694	0.00%
2022/08/23	1	255.50	0	0.00	255.00	1	1,581	0.06%
2022/08/22	3	260.50	3	256.50	260.00	0	1,584	0.00%
2022/08/19	16	277.69	13	267.23	267.00	3	1,571	0.19%
2022/08/18	4	269.00	5	270.60	270.50	-1	1,499	-0.07%
2022/08/17	2	260.25	9	264.17	266.00	-7	1,395	-0.50%
2022/08/16	2	245.00	4	245.50	245.00	-2	1,283	-0.16%
2022/08/11	3	244.67	0	0.00	243.00	3	1,260	0.24%
2022/08/09	0	0.00	2	242.50	251.50	-2	1,230	-0.16%
2022/08/08	4	246.63	1	250.00	250.00	3	1,210	0.25%
2022/08/05	0	0.00	2	240.50	240.00	-2	1,174	-0.17%
2022/08/04	2	239.00	2	237.00	238.00	0	1,158	0.00%
2022/08/03	1	244.00	1	236.00	236.50	0	1,137	0.00%
2022/08/01	4	239.00	0	0.00	246.50	4	1,064	0.38%
2022/07/29	2	254.50	5	257.40	244.00	-3	1,024	-0.29%
2022/07/28	6.2	239.85	6	240.75	237.50	0.2	920	0.02%
2022/07/27	0	0.00	1	226.00	239.50	-1	785	-0.13%
2022/07/26	7	218.00	0	0.00	218.00	7	724	0.97%
2022/07/19	0	0.00	1	210.50	211.00	-1	650	-0.15%
2022/07/15	3	197.83	3	201.83	208.00	0	603	0.00%
2022/07/14	1	179.50	2	188.25	192.50	-1	527	-0.19%
2022/07/12	1	170.01	2	171.00	169.50	-1	532	-0.18%
2022/07/11	0	0.00	1	180.00	180.00	-1	535	-0.19%
2022/07/08	5	185.80	2	185.75	184.00	3	535	0.56%
2022/07/05	4	177.13	3	174.17	176.00	1	511	0.20%
2022/07/04	0	0.00	1	184.00	184.50	-1	492	-0.20%
2022/07/01	0	0.00	2	202.50	196.50	-2	489	-0.41%
2022/06/28	1	222.00	0	0.00	221.50	1	498	0.20%
2022/06/16	0	0.00	1.1	240.68	235.00	-1.1	508	-0.22%
2022/06/15	2	242.00	0	0.00	243.00	2	503	0.40%
2022/06/02	0	0.00	3	254.83	251.00	-3	535	-0.56%
2022/05/30	0.1	253.50	0	0.00	256.50	0.1	542	0.02%
2022/05/26	0	0.00	11	239.67	242.00	-11	526	-2.09%
2022/05/25	0	233.50	7	232.00	233.00	-7	514	-1.35%
2022/05/23	0	0.00	1.1	230.50	230.50	-1.1	517	-0.20%
2022/05/20	0.1	228.00	0	0.00	227.50	0.1	521	0.01%
2022/05/18	1	224.50	0	0.00	222.00	1	507	0.20%
2022/05/13	0	0.00	4	216.50	215.50	-4	505	-0.79%
2022/05/11	2	211.00	0	0.00	211.00	2	508	0.39%
2022/04/26	1	228.00	1	216.00	216.00	0	588	0.00%
2022/04/25	0.1	220.00	0	0.00	217.00	0.1	588	0.01%
2022/04/20	2	233.25	1	237.00	237.00	1	630	0.16%
2022/04/15	6	214.83	1	211.50	211.50	5	619	0.81%
2022/04/12	0	0.00	1	221.50	221.50	-1	659	-0.15%
2022/04/11	2.1	232.29	0	0.00	228.00	2.1	696	0.29%
2022/04/07	10	240.00	0	0.00	236.00	10	783	1.28%
2022/03/28	2	237.75	0	0.00	238.50	2	835	0.24%
2022/03/24	1	242.50	1	244.00	244.50	0	843	0.00%
2022/03/23	1	249.00	0	0.00	247.50	1	850	0.12%
2022/03/22	0	0.00	1	245.50	245.50	-1	865	-0.12%
2022/03/18	0	246.50	0	0.00	246.50	0	908	0.00%
2022/03/17	0	0.00	11	246.91	247.50	-11	938	-1.17%
2022/03/16	10	238.00	0	0.00	239.00	10	1,001	1.00%
2022/03/14	1	243.50	0	0.00	245.00	1	1,063	0.09%
2022/03/09	1	243.00	0	0.00	239.00	1	1,225	0.08%
2022/03/02	0	0.00	1.1	272.71	274.50	-1.1	1,443	-0.07%
2022/02/25	0	0.00	1	256.00	255.50	-1	1,426	-0.07%
2022/02/24	0.1	255.50	0	0.00	253.00	0.1	1,425	0.00%
2022/02/16	2.1	269.55	2	269.25	266.50	0.1	1,436	0.01%
2022/02/14	0	0.00	10	254.00	255.00	-10	1,461	-0.68%
2022/02/11	1	268.50	0	0.00	263.00	1	1,499	0.07%
2022/02/10	0	0.00	10	270.00	271.50	-10	1,510	-0.66%
2022/02/09	10	267.00	0	0.00	266.50	10	1,537	0.65%
2022/01/26	0	0.00	2	254.50	254.50	-2	1,588	-0.13%
2022/01/25	1	261.00	0	0.00	256.50	1	1,586	0.06%
2022/01/24	0	0.00	2	263.00	266.00	-2	1,581	-0.13%
2022/01/21	3	266.00	0	0.00	267.00	3	1,570	0.19%
2022/01/19	1.3	276.40	11	280.27	276.00	-9.8	1,536	-0.63%
2022/01/17	0	0.00	2	286.75	288.50	-2	1,519	-0.13%
2022/01/14	5	287.80	0	0.00	279.00	5	1,515	0.33%
2022/01/12	1	301.00	0	0.00	298.50	1	1,478	0.07%
2022/01/11	1	307.50	1	301.00	301.00	0	1,464	0.00%
2022/01/10	0	0.00	1.4	297.86	308.00	-1.4	1,454	-0.10%
2022/01/07	2	296.75	0	0.00	296.00	2	1,456	0.14%
2022/01/06	1.1	312.82	0	0.00	308.50	1.1	1,437	0.08%
2022/01/05	2.2	320.74	1	326.50	318.50	1.2	1,420	0.08%
2022/01/04	4.2	331.93	0	0.00	323.00	4.2	1,402	0.30%
2022/01/03	3	329.33	3.2	331.84	334.50	-0.2	1,356	-0.01%
2021/12/30	4	333.13	2.1	333.61	324.00	2	1,318	0.15%
2021/12/27	0	0.00	2	318.50	317.00	-2	1,216	-0.16%
2021/12/24	1	320.00	1	315.00	315.00	0	1,207	0.00%
2021/12/23	0	0.00	11	321.82	313.00	-11	1,203	-0.91%
2021/12/17	0	0.00	1	313.00	313.50	-1	1,225	-0.08%
2021/12/16	2	314.00	0	0.00	319.50	2	1,230	0.16%
2021/12/14	14	316.21	4.1	310.74	306.50	10	1,212	0.82%
2021/12/10	2	322.50	5	320.20	330.00	-3	1,154	-0.26%
2021/12/09	0	0.00	2	317.00	320.00	-2	1,086	-0.18%
2021/12/07	0	0.00	2	317.00	310.00	-2	1,017	-0.20%
2021/12/06	4	321.38	4	330.00	320.00	0	978	0.00%
2021/12/03	1	315.50	2	318.00	318.00	-1	909	-0.11%
2021/12/02	2	308.75	5.3	302.73	303.00	-3.3	834	-0.40%
2021/12/01	3	294.01	1	297.50	299.50	2	748	0.27%
2021/11/30	0	0.00	3	282.67	296.00	-3	660	-0.45%
2021/11/29	1	260.00	2	267.25	269.50	-1	596	-0.17%
2021/11/26	0	0.00	2	266.50	267.50	-2	581	-0.34%
2021/11/24	0.1	250.00	1	250.00	254.00	-0.9	561	-0.16%
2021/11/23	1.4	251.00	0	0.00	250.00	1.4	560	0.25%
2021/11/19	0	0.00	2	261.00	257.50	-2	563	-0.35%
2021/11/18	3	258.33	0	0.00	255.50	3	559	0.54%
2021/11/17	1	263.00	0	0.00	263.00	1	556	0.18%
2021/11/12	1	268.00	2	267.50	262.00	-1	551	-0.18%
2021/11/11	0	0.00	1.2	263.96	263.00	-1.2	544	-0.22%
2021/11/10	2	274.00	2	268.50	262.00	0	528	0.00%
2021/11/09	3	267.46	0	0.00	263.00	3	495	0.61%
2021/11/08	2.2	270.09	1	267.50	270.00	1.2	488	0.25%
2021/11/05	4	261.63	3	262.50	263.50	1	470	0.21%
2021/11/04	1	254.50	0	0.00	249.00	1	435	0.23%
2021/11/03	0	0.00	1	241.00	241.00	-1	417	-0.24%
2021/11/01	1	244.00	1	246.00	244.50	0	415	0.00%
2021/10/27	2	240.50	0	0.00	240.00	2	417	0.48%
2021/10/25	0	0.00	1	245.00	241.50	-1	422	-0.24%
2021/10/22	0	0.00	6	245.50	248.00	-6	427	-1.40%
2021/10/21	1	246.00	0	0.00	236.50	1	423	0.24%
2021/10/19	5	234.00	0	0.00	235.00	5	434	1.15%
2021/10/18	4	232.00	3	230.83	230.00	1	439	0.23%
2021/10/15	2	235.00	1	233.00	233.00	1	447	0.22%
2021/10/08	0	0.00	2	227.00	227.00	-2	593	-0.34%
2021/10/07	11	224.00	0	0.00	225.50	11	685	1.60%
2021/10/06	2.1	219.71	0	0.00	215.00	2.1	707	0.29%
2021/09/28	0.1	240.00	0	0.00	238.50	0.1	709	0.01%
2021/09/23	0	0.00	1	229.00	229.50	-1	697	-0.14%
2021/09/22	1	209.50	0	0.00	209.00	1	688	0.15%
2021/09/17	1	221.00	0	0.00	221.00	1	683	0.15%
2021/09/07	0	239.65	0	0.00	237.50	0	736	0.00%
2021/09/02	1	250.00	0	0.00	244.00	1	765	0.13%
2021/08/20	0.1	235.00	0	0.00	230.00	0.1	846	0.01%
2021/08/17	0	0.00	1	237.48	233.50	-1	866	-0.12%
2021/08/16	1	230.00	1	234.50	234.00	0	871	0.00%
2021/08/12	1	249.00	0	0.00	251.00	1	872	0.11%
2021/08/11	3	264.00	0	0.00	252.50	3	880	0.34%
2021/08/10	0	0.00	7	266.71	266.00	-7	889	-0.79%
2021/08/09	1	268.50	0	0.00	267.00	1	916	0.11%
2021/08/04	1	273.01	0	0.00	272.50	1	993	0.10%
2021/07/30	1	275.00	0	0.00	268.00	1	1,068	0.09%
2021/07/29	0	0.00	11	273.27	277.50	-11	1,071	-1.03%
2021/07/28	0	275.00	0	0.00	275.00	0	1,086	0.00%
2021/07/26	0	0.00	1	284.50	288.00	-1	1,124	-0.09%
2021/07/23	0	0.00	2	288.50	284.50	-2	1,133	-0.18%
2021/07/22	1	286.00	0	0.00	283.50	1	1,130	0.09%
2021/07/19	7	286.36	0	0.00	286.00	7	1,138	0.61%
2021/07/16	1	298.50	0	0.00	299.00	1	1,145	0.09%
2021/07/15	16	318.41	17	312.65	306.50	-1	1,128	-0.09%
2021/07/14	3	299.67	3	296.67	308.00	0	1,037	0.00%
2021/07/13	5	282.60	1	284.00	280.00	4	961	0.42%
2021/07/09	0	0.00	2	263.00	264.00	-2	979	-0.20%
2021/07/08	2	272.50	1	273.00	270.00	1	1,014	0.10%
2021/07/07	1	270.00	1	268.50	268.00	0	1,046	0.00%
2021/07/06	0	0.00	1	274.50	272.00	-1	1,078	-0.09%
2021/07/05	1	278.00	0	0.00	274.50	1	1,116	0.09%
2021/06/29	0.2	284.50	0	0.00	279.00	0.2	1,285	0.02%
2021/06/21	0	0.00	0.3	285.00	285.50	-0.3	1,384	-0.02%
2021/06/16	0.2	282.00	1	284.50	281.50	-0.8	1,391	-0.06%
2021/06/15	2	280.75	2	280.25	281.50	0	1,388	0.00%
2021/06/11	1	276.50	1	276.50	276.00	0	1,394	0.00%
2021/06/08	0	0.00	5	267.00	266.50	-5	1,411	-0.35%
2021/06/07	1	278.00	8	271.50	269.50	-7	1,435	-0.49%
2021/06/04	8.1	271.57	0	0.00	278.50	8.1	1,456	0.56%
2021/05/31	1	263.00	0	0.00	269.50	1	1,502	0.07%
2021/05/28	0	0.00	0	264.00	263.00	0	1,532	0.00%
2021/05/27	0	258.00	0	0.00	263.00	0	1,580	0.00%
2021/05/21	0	0.00	1	239.00	238.50	-1	1,812	-0.06%
2021/05/19	0.1	240.00	0	0.00	239.00	0.1	1,846	0.01%
2021/05/14	2	236.50	2	235.25	234.00	0	1,877	0.00%
2021/05/13	11	231.59	2	237.50	236.50	9	1,888	0.48%
2021/05/12	2	235.50	4.1	247.83	231.00	-2.1	1,897	-0.11%
2021/05/11	5.5	261.35	5	258.90	256.50	0.5	1,931	0.03%
2021/05/10	2.1	290.31	2	286.00	284.50	0.1	1,965	0.01%
2021/05/07	0	305.50	0	307.50	307.50	0	1,996	0.00%
2021/05/06	1	282.00	1.2	285.40	285.50	-0.2	2,076	-0.01%
2021/05/05	6	288.00	2	286.00	284.00	4	2,212	0.18%
2021/05/04	1.5	295.03	0	0.00	284.00	1.5	2,347	0.06%
2021/05/03	3.1	311.59	0	0.00	303.50	3.1	2,427	0.13%
2021/04/29	1	323.96	1.2	319.74	318.50	-0.2	2,668	-0.01%
2021/04/28	2.1	320.95	0	322.00	317.50	2.1	2,830	0.07%
2021/04/27	1	324.00	0	0.00	322.00	1	2,943	0.03%
2021/04/23	2.1	322.50	3	324.67	322.50	-0.9	3,075	-0.03%
2021/04/22	1.1	326.19	0	0.00	319.50	1.1	3,169	0.03%
2021/04/21	0	0.00	1	334.00	333.00	-1	3,184	-0.03%
2021/04/20	1.1	335.00	0	0.00	340.00	1.1	3,223	0.03%
2021/04/19	2	336.25	0	0.00	334.50	2	3,230	0.06%
2021/04/16	0.5	343.30	0	0.00	342.00	0.5	3,243	0.02%
2021/04/15	1	354.00	0	0.00	354.00	1	3,267	0.03%
2021/04/14	1	337.50	2.7	335.37	345.50	-1.7	3,306	-0.05%
2021/04/13	1	360.00	1	360.00	351.00	0	3,280	0.00%
2021/04/12	0	0.00	1	373.00	363.00	-1	3,266	-0.03%
2021/04/09	1	370.50	1.8	371.69	360.50	-0.8	3,249	-0.02%
2021/04/08	1	370.00	3.4	365.80	366.00	-2.4	3,219	-0.07%
2021/04/07	7.2	367.06	2	370.75	369.50	5.2	3,218	0.16%
2021/04/06	1	349.00	7	353.14	358.00	-6	3,129	-0.19%
2021/04/01	3	338.50	3.5	334.58	337.50	-0.5	3,075	-0.02%
2021/03/31	0	0.00	2.3	330.83	326.00	-2.3	3,051	-0.08%
2021/03/30	2.2	333.27	1.1	336.97	331.50	1.1	3,051	0.04%
2021/03/29	3.2	339.88	1	347.00	335.00	2.2	3,055	0.07%
2021/03/26	1	339.50	0	0.00	338.50	1	3,044	0.03%
2021/03/25	0	0.00	0	322.00	317.50	0	3,007	0.00%
2021/03/23	0	315.00	0	0.00	315.00	0	2,992	0.00%
2021/03/22	0	308.25	0	0.00	314.50	0	2,983	0.00%
2021/03/18	1	325.00	0	326.50	322.00	1	2,978	0.03%
2021/03/17	1	328.00	2	326.75	324.00	-1	3,000	-0.03%
2021/03/16	0.5	324.55	1	323.50	324.50	-0.5	3,000	-0.02%
2021/03/15	6.1	319.00	6	317.50	320.00	0.1	3,011	0.00%
2021/03/12	5.4	324.91	8	319.31	317.00	-2.7	3,025	-0.09%
2021/03/11	12	322.33	0	0.00	320.00	12	3,013	0.40%
2021/03/10	3	310.83	14	310.75	313.00	-11	2,998	-0.37%
2021/03/09	3.9	304.01	1.1	305.19	299.00	2.8	2,973	0.09%
2021/03/08	3.6	318.69	4	325.13	310.00	-0.5	2,958	-0.02%
2021/03/05	2.1	319.29	2	327.75	318.00	0.1	2,971	0.00%
2021/03/04	1.1	335.95	0	0.00	330.50	1.1	2,968	0.04%
2021/03/03	2.1	337.95	0	0.00	343.00	2.1	2,954	0.07%
2021/03/02	2.2	347.45	0	0.00	335.50	2.2	2,932	0.07%
2021/02/26	12.2	357.11	6.2	355.29	352.50	6	2,886	0.21%
2021/02/25	6.5	371.38	15	366.77	372.50	-8.5	2,823	-0.30%
2021/02/24	0.2	350.00	6	351.50	349.50	-5.9	2,691	-0.22%
2021/02/23	1	346.50	3	345.67	347.50	-2	2,692	-0.07%
2021/02/22	0.2	355.50	2	354.50	352.50	-1.8	2,778	-0.06%
2021/02/19	0	0.00	2	353.25	350.50	-2	2,765	-0.07%
2021/02/18	3	352.00	2	351.75	355.00	1	2,792	0.04%
2021/02/17	0.1	355.00	5.1	353.44	355.50	-5	2,843	-0.18%
2021/02/05	4	336.00	1	337.50	334.00	3	2,829	0.11%
2021/02/04	2	338.25	1	337.50	335.00	1	2,857	0.03%
2021/02/03	2	337.55	0	0.00	340.00	2	2,890	0.07%
2021/02/02	3	348.33	3	348.83	345.50	0	2,877	0.00%
2021/02/01	5.3	334.90	13.5	333.70	332.00	-8.1	2,876	-0.28%
2021/01/29	4.4	346.74	5	346.30	348.00	-0.6	2,819	-0.02%
2021/01/28	11.2	355.47	5	354.00	349.00	6.2	2,771	0.22%
2021/01/27	4	364.77	16.1	367.89	371.00	-12.1	2,689	-0.45%
2021/01/26	33.3	366.69	22.5	359.22	347.50	10.8	2,561	0.42%
2021/01/25	16.1	364.88	7	365.00	369.50	9.1	2,450	0.37%
2021/01/22	17.1	362.51	25.1	364.63	359.50	-8	2,351	-0.34%
2021/01/21	10.2	327.71	32.2	328.10	338.50	-22	2,105	-1.04%
2021/01/20	15	310.80	26	308.60	308.00	-11	1,942	-0.57%
2021/01/19	5	302.40	2	296.25	299.50	3	1,824	0.16%
2021/01/18	2.1	293.57	11	291.00	300.00	-8.9	1,762	-0.51%
2021/01/15	6.2	292.41	14	299.29	283.00	-7.8	1,686	-0.46%
2021/01/14	3.1	287.83	3	282.00	283.00	0.1	1,596	0.01%
2021/01/13	0.2	284.50	6	289.33	291.50	-5.8	1,571	-0.37%
2021/01/12	2	282.75	1	283.00	278.00	1	1,540	0.06%
2021/01/11	3	282.00	2	284.50	282.50	1	1,551	0.06%
2021/01/08	8	286.50	2	278.00	282.50	6	1,557	0.39%
2021/01/07	3	279.33	9	288.11	286.00	-6	1,527	-0.39%
2021/01/06	1.4	277.78	2	272.50	271.50	-0.7	1,489	-0.04%
2021/01/05	1	279.00	1	277.00	277.50	0	1,499	0.00%
2021/01/04	0	0.00	1	276.50	276.50	-1	1,514	-0.07%
2020/12/31	3	272.67	0	0.00	273.00	3	1,543	0.19%
2020/12/30	1.1	271.52	3	271.67	271.50	-2	1,574	-0.12%
2020/12/29	0.1	260.00	1	260.00	263.00	-0.9	1,626	-0.06%
2020/12/28	0	0.00	1	261.00	259.50	-1	1,729	-0.06%
2020/12/25	2.1	258.57	0	0.00	258.50	2.1	1,794	0.12%
2020/12/24	1.1	266.55	0	0.00	265.00	1.1	1,901	0.06%
2020/12/23	10	264.45	1	262.00	264.00	9	1,927	0.47%
2020/12/22	1.1	260.09	2	260.25	253.50	-0.9	1,942	-0.05%
2020/12/21	0.1	265.00	0	0.00	260.50	0.1	1,960	0.00%
2020/12/18	0	0.00	1	265.00	266.50	-1	1,965	-0.05%
2020/12/17	1	270.00	1	270.50	270.00	0	1,975	0.00%
2020/12/16	0	0.00	2	273.00	272.00	-2	2,014	-0.10%
2020/12/15	0	0.00	1	272.50	269.00	-1	2,048	-0.05%
2020/12/14	2	265.75	2	269.50	273.00	0	2,060	0.00%
2020/12/11	5.1	277.65	0	0.00	272.50	5.1	2,084	0.24%
2020/12/10	1.1	285.27	1	289.00	284.00	0.1	2,107	0.00%
2020/12/09	3.3	291.29	1	293.50	291.00	2.3	2,193	0.10%
2020/12/08	2.1	289.76	5	287.80	292.50	-3	2,275	-0.13%
2020/12/04	4.2	283.67	2	286.00	283.00	2.2	2,301	0.09%
2020/12/03	1	288.00	0	0.00	287.50	1	2,312	0.04%
2020/12/02	10	287.26	0	0.00	287.00	10	2,340	0.43%
2020/12/01	3	289.83	0	290.00	288.50	3	2,359	0.13%
2020/11/30	0.1	287.78	0	0.00	292.50	0.1	2,357	0.00%
2020/11/27	10	288.50	0	0.00	287.00	10	2,354	0.42%
2020/11/26	3	285.00	21	286.86	288.50	-18	2,367	-0.76%
2020/11/25	1	285.00	13	289.96	283.50	-12	2,376	-0.51%
2020/11/24	0.1	289.00	1	290.00	287.00	-0.9	2,407	-0.04%
2020/11/23	1.1	294.45	0	0.00	289.00	1.1	2,464	0.04%
2020/11/20	0.1	286.00	3	291.33	292.00	-2.9	2,539	-0.11%
2020/11/19	5.1	297.83	4	293.88	288.50	1.1	2,550	0.04%
2020/11/18	2.1	292.10	1	293.50	293.50	1.1	2,489	0.04%
2020/11/17	13.1	292.75	3	287.83	289.00	10.1	2,517	0.40%
2020/11/16	1.1	294.82	14	299.11	296.50	-12.9	2,518	-0.51%
2020/11/13	2.1	288.57	1	290.00	288.50	1.1	2,474	0.04%
2020/11/12	2	283.25	3	283.50	283.50	-1	2,456	-0.04%
2020/11/11	2.1	283.86	3	284.33	277.00	-0.9	2,421	-0.04%
2020/11/10	4.1	274.84	3	275.83	273.50	1.1	2,386	0.05%
2020/11/09	3.2	274.33	5.1	280.32	282.00	-1.9	2,374	-0.08%
2020/11/06	2.1	264.66	1	260.00	260.00	1.1	2,353	0.04%
2020/11/05	0.1	260.50	1	260.00	261.50	-0.9	2,379	-0.04%
2020/11/04	0.1	260.00	0	0.00	262.00	0.1	2,431	0.00%
2020/11/03	1	252.00	1	251.50	253.00	0	2,438	0.00%
2020/11/02	2.3	249.20	0	0.00	244.50	2.3	2,481	0.09%
2020/10/30	2	259.50	1	265.00	256.50	1	2,580	0.04%
2020/10/28	3	267.00	1	271.50	265.00	2	2,586	0.08%
2020/10/27	0	0.00	1	268.50	269.50	-1	2,605	-0.04%
2020/10/23	0	0.00	3	268.83	271.00	-3	2,681	-0.11%
2020/10/21	2	273.75	0	0.00	273.00	2	2,826	0.07%
2020/10/20	1	277.00	2	278.25	278.50	-1	2,871	-0.03%
2020/10/19	3	276.50	1	278.00	274.00	2	2,935	0.07%
2020/10/16	1	283.00	6	288.58	282.50	-5	2,915	-0.17%
2020/10/15	6	286.67	4	290.50	293.50	2	2,887	0.07%
2020/10/13	2	291.00	2	290.50	291.00	0	2,859	0.00%
2020/10/12	2	295.50	3	298.33	295.50	-1	2,838	-0.04%
2020/10/08	1	294.00	1	295.00	295.00	0	2,806	0.00%
2020/10/07	0	0.00	2	289.25	293.00	-2	2,766	-0.07%
2020/10/06	15	292.67	8	295.13	288.00	7	2,727	0.26%
2020/10/05	1	286.50	5	290.00	290.00	-4	2,664	-0.15%
2020/09/30	5	275.00	1	281.00	281.00	4	2,570	0.16%
2020/09/29	5	276.00	7	278.21	271.00	-2	2,618	-0.08%
2020/09/28	0	0.00	5	268.40	268.00	-5	2,618	-0.19%
2020/09/25	1	265.00	0	0.00	255.00	1	2,709	0.04%
2020/09/24	11	264.86	4	264.50	261.50	7	2,698	0.26%
2020/09/23	0	0.00	2	273.00	273.00	-2	2,683	-0.07%
2020/09/22	2	269.25	2	269.25	268.50	0	2,686	0.00%
2020/09/21	2	275.00	2	275.50	273.50	0	2,675	0.00%
2020/09/18	1	268.50	3	269.50	272.00	-2	2,640	-0.08%
2020/09/17	2	270.25	3	270.00	268.00	-1	2,611	-0.04%
2020/09/16	11	268.27	1	268.50	269.50	10	2,598	0.38%
2020/09/15	6	274.50	5	273.10	268.00	1	2,574	0.04%
2020/09/14	8	270.19	8	270.56	269.00	0	2,543	0.00%
2020/09/11	1	255.00	19	262.95	266.00	-18	2,468	-0.73%
2020/09/10	0	0.00	2	242.00	242.00	-2	2,484	-0.08%
2020/09/09	1	243.00	4	245.63	247.00	-3	2,496	-0.12%
2020/09/08	0	0.00	3	248.33	251.00	-3	2,535	-0.12%
2020/09/07	3	255.67	1	253.50	242.50	2	2,579	0.08%
2020/09/04	1	261.50	12	259.83	256.50	-11	2,651	-0.41%
2020/09/03	2	266.75	1	273.00	265.50	1	2,687	0.04%
2020/09/02	11	272.00	2	269.25	267.00	9	2,688	0.33%
2020/09/01	1	270.00	0	0.00	270.00	1	2,744	0.04%
2020/08/31	1	272.00	2	269.00	271.00	-1	2,746	-0.04%
2020/08/28	3	264.17	5	266.80	273.00	-2	2,743	-0.07%
2020/08/27	19	278.00	1	284.00	268.00	18	2,733	0.66%
2020/08/26	15	271.83	12	276.88	275.00	3	2,689	0.11%
2020/08/25	3	260.17	4	259.88	260.00	-1	2,632	-0.04%
2020/08/24	6	243.50	3	246.67	256.00	3	2,619	0.11%
2020/08/21	5	238.40	5	234.40	242.00	0	2,628	0.00%
2020/08/20	2	221.50	15	235.57	221.50	-13	2,672	-0.49%
2020/08/19	0	0.00	3	251.33	247.00	-3	2,721	-0.11%
2020/08/18	2	258.25	4	258.38	251.00	-2	2,887	-0.07%
2020/08/14	1	260.00	2	262.75	268.00	-1	3,488	-0.03%
2020/08/13	0	0.00	1	270.00	263.00	-1	3,612	-0.03%
2020/08/12	2	261.75	4	265.63	264.00	-2	3,636	-0.05%
2020/08/11	3	274.33	1.1	276.04	271.50	1.9	3,683	0.05%
2020/08/10	4	287.00	2	278.50	282.00	2	3,755	0.05%
2020/08/07	6	299.83	0	0.00	300.00	6	3,758	0.16%
2020/08/06	18	307.72	2	310.50	303.00	16	3,880	0.41%
2020/08/05	4	312.13	27	309.96	310.50	-23	3,883	-0.59%
2020/08/04	2	287.75	2	288.25	287.00	0	3,852	0.00%
2020/07/31	2	285.75	8	285.00	285.50	-6	4,088	-0.15%
2020/07/30	11	283.64	0	0.00	282.00	11	4,254	0.26%
2020/07/29	3	276.33	2	274.50	282.50	1	4,449	0.02%
2020/07/28	10	287.10	6	297.58	271.00	4	4,646	0.09%
2020/07/27	11	307.55	16	315.50	301.00	-5	4,700	-0.11%
2020/07/24	4	301.38	2	305.75	298.00	2	4,667	0.04%
2020/07/23	12	305.25	0	0.00	299.00	12	4,633	0.26%
2020/07/22	3	291.50	1	300.00	303.00	2	4,599	0.04%
2020/07/21	0	0.00	1	291.50	291.50	-1	4,617	-0.02%
2020/07/20	1	260.00	0	0.00	265.00	1	4,657	0.02%
2020/07/17	1	280.00	0	0.00	276.00	1	4,696	0.02%
2020/07/13	2	293.00	0	0.00	294.50	2	5,074	0.04%
2020/07/09	0.1	310.00	0	0.00	310.00	0.1	5,157	0.00%
2020/07/08	5	328.20	9	322.83	330.00	-4	5,272	-0.08%
2020/07/07	32	321.67	7	318.93	311.00	25	5,184	0.48%
2020/07/06	11	310.36	6	317.12	323.00	5	5,152	0.10%
2020/07/03	0	0.00	2	285.00	295.00	-2	5,074	-0.04%
2020/07/02	2	286.00	14	290.50	295.00	-12	5,119	-0.23%
2020/07/01	0	0.00	23	266.22	271.50	-23	5,128	-0.45%
2020/06/30	0	0.00	3	246.17	247.00	-3	5,149	-0.06%
2020/06/23	2	233.50	0	0.00	236.00	2	5,345	0.04%
2020/06/22	6	237.00	1	240.00	236.50	5	5,435	0.09%
2020/06/19	0	0.00	8	243.56	245.50	-8	5,438	-0.15%
2020/06/18	0	0.00	4	237.75	238.00	-4	5,444	-0.07%
2020/06/17	6	234.83	13	238.62	232.00	-7	5,453	-0.13%
2020/06/16	2	229.75	0	0.00	229.50	2	5,373	0.04%
2020/06/15	18	228.19	4	226.63	222.50	14	5,415	0.26%
2020/06/12	6	218.92	7	227.71	231.00	-1	5,460	-0.02%
2020/06/11	4	235.38	1	239.00	226.00	3	5,398	0.06%
2020/06/10	11	226.05	1	243.50	233.00	10	5,336	0.19%
2020/06/09	2	240.00	1	235.00	236.50	1	5,275	0.02%
2020/06/08	6	237.58	17	242.24	240.00	-11	5,281	-0.21%
2020/06/05	1	224.50	1	225.00	224.50	0	5,218	0.00%
2020/06/04	2	223.25	0	0.00	223.00	2	5,219	0.04%
2020/06/02	0	0.00	1	216.00	213.50	-1	5,201	-0.02%
2020/06/01	1	212.00	0	0.00	212.50	1	5,192	0.02%
2020/05/28	14	214.39	2	212.75	213.50	12	5,173	0.23%
2020/05/27	1	228.00	3	227.33	228.50	-2	5,145	-0.04%
2020/05/26	17	226.35	3	224.67	225.00	14	5,108	0.27%
2020/05/25	34	230.85	6	233.42	225.50	28	5,034	0.56%
2020/05/22	22	221.66	17	224.53	229.00	5	4,861	0.10%
2020/05/21	9	202.44	35	206.23	210.00	-26	4,572	-0.57%
2020/05/20	2	187.75	34	184.57	191.00	-32	4,323	-0.74%
2020/05/19	3	178.50	3	181.33	176.50	0	4,370	0.00%
2020/05/18	40	176.34	7	175.29	176.50	33	4,334	0.76%
2020/05/15	7	182.79	31	180.98	183.00	-24	4,254	-0.56%
2020/05/14	3	182.33	1	184.50	173.50	2	4,167	0.05%
2020/05/13	22	187.07	19	186.00	184.00	3	4,115	0.07%
2020/05/12	0	0.00	4	190.25	192.50	-4	3,985	-0.10%
2020/05/11	19	191.03	11	190.23	188.00	8	3,942	0.20%
2020/05/08	10	190.05	22	190.16	187.00	-12	3,847	-0.31%
2020/05/07	27	188.11	23	187.04	187.00	4	3,738	0.11%
2020/05/06	53	182.96	40.7	183.26	185.00	12.3	3,608	0.34%
2020/05/05	29	179.78	26	177.77	176.50	3	3,427	0.09%
2020/05/04	46	170.49	38	173.37	176.50	8	3,219	0.25%
2020/04/30	26	161.96	58	162.44	166.50	-32	2,986	-1.07%
2020/04/29	4	152.75	21	153.86	151.50	-17	2,881	-0.59%
2020/04/28	3	151.33	2	150.75	150.50	1	2,871	0.03%
2020/04/27	17	152.03	26	152.04	152.00	-9	2,870	-0.31%
2020/04/24	1	147.00	3	147.00	148.00	-2	2,834	-0.07%
2020/04/23	13	147.42	0	0.00	145.50	13	2,830	0.46%
2020/04/22	1	140.00	3	142.00	145.00	-2	2,796	-0.07%
2020/04/21	6	142.75	9	142.17	142.00	-3	2,762	-0.11%
2020/04/20	15	150.23	3	150.00	148.50	12	2,723	0.44%
2020/04/17	15	153.90	12.2	154.13	151.00	2.9	2,689	0.11%
2020/04/16	4	143.63	6	141.33	145.00	-2	2,635	-0.08%
2020/04/15	2	137.75	0	0.00	138.00	2	2,560	0.08%
2020/04/14	9	137.89	8	136.56	137.50	1	2,557	0.04%
2020/04/13	6	138.58	18	140.08	136.00	-12	2,538	-0.47%
2020/04/10	13	131.77	0	0.00	131.50	13	2,459	0.53%
2020/04/09	12	131.29	2	136.25	130.50	10	2,432	0.41%
2020/04/08	3	131.17	7	134.71	138.50	-4	2,350	-0.17%
2020/04/07	9	135.06	13	135.92	132.50	-4	2,303	-0.17%
2020/04/06	5	130.40	8	129.13	132.00	-3	2,242	-0.13%
2020/04/01	6	128.58	1	127.50	126.50	5	2,213	0.23%
2020/03/31	6	134.67	6	131.17	128.50	0	2,182	0.00%
2020/03/30	4	129.38	2	129.00	130.50	2	2,113	0.09%
2020/03/27	41	135.56	23	135.96	129.00	18	2,078	0.87%
2020/03/26	18	117.72	5	118.60	127.50	13	2,020	0.64%
2020/03/25	0	0.00	14	116.00	116.00	-14	1,934	-0.72%
2020/03/24	12	103.96	7	105.21	105.50	5	1,955	0.26%
2020/03/23	2	101.50	12	93.64	96.20	-10	1,955	-0.51%
2020/03/20	1	95.30	7	97.60	98.00	-6	1,940	-0.31%
2020/03/19	29	99.70	24	92.25	89.10	5	1,915	0.26%
2020/03/18	4	100.68	18	102.17	99.00	-14	1,849	-0.76%
2020/03/16	6	130.92	23	128.30	117.00	-17	1,791	-0.95%
2020/03/12	3	147.67	4	149.25	143.50	-1	1,768	-0.06%
2020/03/11	1	161.00	2	166.75	160.00	-1	1,758	-0.06%
2020/03/10	15	160.70	0	0.00	165.00	15	1,827	0.82%
2020/03/09	1	169.00	0	0.00	165.00	1	1,903	0.05%
2020/03/05	1	169.00	2	171.50	172.50	-1	2,393	-0.04%
2020/03/04	10	167.50	0	0.00	167.00	10	2,572	0.39%
2020/03/03	19	172.71	3	171.33	168.00	16	2,624	0.61%
2020/03/02	4	167.38	1	169.00	167.00	3	2,662	0.11%
2020/02/27	3	171.17	2	171.50	170.50	1	2,834	0.04%
2020/02/26	5	179.10	7	179.36	178.00	-2	2,928	-0.07%
2020/02/25	2	181.50	6	182.25	183.50	-4	3,005	-0.13%
2020/02/24	0	0.00	1	180.00	182.00	-1	3,000	-0.03%
2020/02/21	22	183.64	5	182.10	179.00	17	2,993	0.57%
2020/02/20	12	183.46	28	187.92	182.00	-16	2,937	-0.55%
2020/02/19	2	170.00	1	172.50	172.50	1	2,758	0.04%
2020/02/18	1	171.50	1	172.50	169.00	0	2,769	0.00%
2020/02/17	3	172.17	2	172.25	173.00	1	2,811	0.04%
2020/02/14	2	171.50	4	173.13	171.50	-2	2,819	-0.07%
2020/02/13	3	171.33	3	170.17	169.00	0	2,834	0.00%
2020/02/12	4	174.00	2	172.50	172.50	2	2,839	0.07%
2020/02/11	0	0.00	1	174.00	173.50	-1	2,918	-0.03%
2020/02/07	2	169.25	5	169.70	167.00	-3	3,028	-0.10%
2020/02/06	0	0.00	1	171.50	173.50	-1	3,053	-0.03%
2020/02/05	10	174.50	1	176.50	171.50	9	3,068	0.29%
2020/02/04	4	176.38	1	176.50	176.00	3	3,073	0.10%
2020/02/03	10	164.50	10	172.00	175.00	0	3,126	0.00%
2020/01/31	7	169.71	0	0.00	172.00	7	3,176	0.22%
2020/01/30	0	0.00	6	165.00	163.50	-6	3,245	-0.18%
2020/01/20	4	181.50	4.1	181.62	181.50	-0.1	3,250	0.00%
2020/01/17	2	186.25	2	183.25	181.00	0	3,285	0.00%
2020/01/16	11	187.91	3	186.17	185.50	8	3,404	0.23%
2020/01/15	2	185.75	1	187.00	189.00	1	3,435	0.03%
2020/01/14	13	189.77	3	188.17	188.00	10	3,505	0.29%
2020/01/13	2	184.75	3	186.83	188.50	-1	3,600	-0.03%
2020/01/10	17	185.68	9	193.64	188.00	8	3,781	0.21%
2020/01/09	5	190.50	6	191.08	193.00	-1	3,722	-0.03%
2020/01/08	3	186.50	7.8	185.36	186.50	-4.8	3,796	-0.13%
2020/01/07	2	189.00	11	188.45	188.00	-9	3,851	-0.23%
2020/01/06	3	185.33	4	185.75	184.00	-1	3,881	-0.03%
2019/12/27	1	172.00	0	0.00	171.00	1	4,467	0.02%
2019/12/26	4	167.75	0	0.00	170.00	4	4,515	0.09%
2019/12/25	3	171.00	0	0.00	175.00	3	4,578	0.07%
2019/12/24	1	165.50	1	161.00	166.50	0	4,633	0.00%
2019/12/23	2	167.00	0	0.00	160.50	2	4,703	0.04%
2019/12/20	0	0.00	1	178.00	178.00	-1	4,741	-0.02%
2019/12/19	5	197.50	1	200.00	197.50	4	4,846	0.08%
2019/12/18	11	191.86	18	195.17	197.00	-7	5,012	-0.14%
2019/12/17	0	0.00	3	188.00	189.00	-3	5,156	-0.06%
2019/12/13	7	181.43	0	0.00	183.00	7	5,353	0.13%
2019/12/12	2	186.75	6	190.50	185.50	-4	5,335	-0.07%
2019/12/10	0	0.00	1	178.00	178.00	-1	5,294	-0.02%
2019/12/09	2	176.00	0	0.00	175.50	2	5,285	0.04%
2019/12/06	0	0.00	2	169.00	171.50	-2	5,293	-0.04%
2019/12/05	20	178.48	26	178.81	176.00	-6	5,291	-0.11%
2019/12/04	5	177.40	5	177.30	175.00	0	5,227	0.00%
2019/12/03	29	179.93	18	179.78	182.00	11	5,150	0.21%
2019/12/02	15	167.73	19	166.39	173.00	-4	4,842	-0.08%
2019/11/29	7	153.64	23	159.76	157.50	-16	4,653	-0.34%
2019/11/28	12	150.88	9	151.06	149.00	3	4,468	0.07%
2019/11/27	11	148.55	17	147.97	150.50	-6	4,411	-0.14%
2019/11/26	34	148.99	28	149.77	146.00	6	4,360	0.14%
2019/11/25	17	139.18	10	141.95	146.00	7	4,176	0.17%
2019/11/22	2	133.25	132	130.97	133.00	-130	4,042	-3.22%	大賣/鉅額交易
2019/11/21	1	127.00	0	0.00	127.00	1	3,954	0.03%
2019/11/20	1	122.50	1	125.50	126.00	0	3,956	0.00%
2019/11/19	1	126.50	0	0.00	125.00	1	3,978	0.03%
2019/11/15	1	128.50	2	129.00	129.00	-1	3,982	-0.03%
2019/11/14	0	0.00	2	128.75	129.50	-2	3,978	-0.05%
2019/11/12	10	121.70	5	120.30	123.50	5	4,003	0.12%
2019/11/11	3	121.17	6	121.00	120.00	-3	4,025	-0.07%
2019/11/08	9	117.83	6	119.67	124.00	3	4,039	0.07%
2019/11/07	6	125.00	2	123.75	124.50	4	4,007	0.10%
2019/11/06	138	128.76	18	126.89	127.50	120	4,074	2.94%	大買/鉅額交易
2019/11/05	10	122.85	6	122.67	123.00	4	4,067	0.10%
2019/11/04	2	125.50	2	124.75	124.00	0	4,073	0.00%
2019/11/01	1	123.50	2	127.00	126.00	-1	4,081	-0.02%
2019/10/31	2	126.25	4	129.38	125.00	-2	4,083	-0.05%
2019/10/30	15	125.17	14	126.36	130.00	1	4,053	0.02%
2019/10/29	5	123.30	7	121.71	120.50	-2	3,986	-0.05%
2019/10/28	2	133.00	3	131.17	131.00	-1	3,952	-0.03%
2019/10/25	4	132.25	5	131.20	131.00	-1	3,966	-0.03%
2019/10/24	14	132.75	13	132.23	134.00	1	3,926	0.03%
2019/10/23	4	127.50	4	127.63	128.50	0	3,818	0.00%
2019/10/22	13	128.04	7	129.14	127.00	6	3,793	0.16%
2019/10/21	11	126.23	3	125.50	127.00	8	3,737	0.21%
2019/10/18	7	125.21	6	125.00	123.50	1	3,656	0.03%
2019/10/17	3	114.83	5	116.30	117.00	-2	3,541	-0.06%
2019/10/16	10	114.05	10	113.25	116.00	0	3,540	0.00%
2019/10/15	4	112.00	9	114.28	111.00	-5	3,440	-0.15%
2019/10/14	7	114.79	5	112.10	110.50	2	3,380	0.06%
2019/10/09	27	112.52	28	114.21	112.50	-1	3,332	-0.03%
2019/10/08	4	112.25	2	108.50	112.50	2	3,122	0.06%
2019/10/07	4	99.78	2	100.05	102.50	2	3,042	0.07%
2019/10/04	1	97.00	1	98.10	100.00	0	3,010	0.00%
2019/10/03	6	98.60	8	98.43	97.80	-2	2,971	-0.07%
2019/10/02	3	98.63	1	99.60	98.90	2	2,863	0.07%
2019/10/01	8	97.41	3	98.63	97.00	5	2,822	0.18%
2019/09/27	1	95.40	1	95.30	97.20	0	2,752	0.00%
2019/09/26	0	0.00	3	98.50	95.50	-3	2,694	-0.11%
2019/09/25	1	98.00	20	96.60	96.30	-19	2,610	-0.73%
2019/09/24	11	98.50	16	98.69	98.00	-5	2,551	-0.20%
2019/09/23	17	100.07	20.5	99.71	96.20	-3.5	2,445	-0.14%
2019/09/20	20	92.80	21	93.11	95.50	-1	2,249	-0.04%
2019/09/19	15	85.99	13	86.32	86.90	2	2,077	0.10%
2019/09/18	3	78.57	13	75.69	79.00	-10	1,908	-0.52%
2019/09/17	7	72.81	1	73.40	73.00	6	1,845	0.33%
2019/09/16	4	72.90	3	73.30	73.20	1	1,839	0.05%
2019/09/12	3	75.00	21	75.12	74.90	-18	1,829	-0.98%
2019/09/11	1	76.30	11	75.85	75.20	-10	1,824	-0.55%
2019/09/10	12	74.07	9	74.78	75.30	3	1,821	0.16%
2019/09/06	0	0.00	2	75.70	75.20	-2	1,773	-0.11%
2019/09/05	5	75.36	2	74.70	74.30	3	1,755	0.17%
2019/09/02	2	71.00	1	71.10	71.10	1	1,749	0.06%
2019/08/30	2	73.15	2	71.70	71.80	0	1,744	0.00%
2019/08/29	0	0.00	0.2	72.20	72.30	-0.2	1,741	-0.01%
2019/08/28	4	73.18	0	0.00	71.60	4	1,724	0.23%
2019/08/23	1	77.80	0	0.00	76.00	1	1,675	0.06%
2019/08/21	1	73.30	11.6	73.31	73.50	-10.6	1,607	-0.66%
2019/08/20	1	76.40	1	77.20	75.00	0	1,584	0.00%
2019/08/19	0	0.00	3	77.53	77.10	-3	1,568	-0.19%
2019/08/16	0	0.00	1	77.30	77.70	-1	1,554	-0.06%
2019/08/15	4	75.45	2	76.30	75.70	2	1,508	0.13%
2019/08/14	6	75.03	11	73.65	75.40	-5	1,442	-0.35%
2019/08/13	12	71.94	0	0.00	71.50	12	1,389	0.86%
2019/08/12	6	76.97	6	75.45	74.10	0	1,353	0.00%
2019/08/08	8	77.11	26	73.47	75.90	-18	1,287	-1.40%
2019/08/07	3	71.87	7	72.90	74.20	-4	1,177	-0.34%
2019/08/06	2	66.00	0	0.00	67.60	2	1,085	0.18%
2019/08/05	1	69.90	0	0.00	67.70	1	1,039	0.10%
2019/08/02	5	69.54	4	68.68	69.00	1	1,008	0.10%
2019/08/01	12	69.39	10	68.80	69.10	2	985	0.20%
2019/07/30	9	66.83	7	67.47	66.50	2	917	0.22%
2019/07/29	6	64.20	0.2	65.90	65.90	5.9	848	0.69%
2019/07/25	13	60.28	0	0.00	59.90	13	801	1.62%
2019/07/24	0	0.00	1	58.00	59.40	-1	776	-0.13%
2019/07/23	1	59.10	9	58.07	57.90	-8	779	-1.03%
2019/07/19	10	58.42	3	59.03	57.60	7	716	0.98%
2019/07/18	1	52.80	0	0.00	55.60	1	623	0.16%
2019/07/16	1	51.50	1	51.60	51.50	0	555	0.00%
2019/07/15	1	49.50	3	48.75	51.60	-2	528	-0.38%
2019/07/12	15	49.69	4	49.89	49.70	11	523	2.10%
2019/07/11	5	47.70	1	47.85	48.80	4	464	0.86%
2019/07/10	13	43.15	4	43.18	45.20	9	394	2.28%
2019/07/03	0	0.00	1	40.50	40.60	-1	330	-0.30%
2019/07/02	20	40.80	1	40.65	40.80	19	327	5.79%
2019/07/01	1	40.10	2	41.00	40.70	-1	325	-0.31%
2019/06/14	2	37.35	0	0.00	37.15	2	350	0.57%
2019/06/11	10	38.80	1	38.75	38.00	9	340	2.64%
2019/06/10	1	38.70	22	38.50	39.45	-21	321	-6.54%
2019/06/05	1	36.00	10	36.30	36.00	-9	292	-3.08%
2019/05/15	1	34.40	0	0.00	34.85	1	309	0.32%
2019/05/14	1	33.90	12	34.18	34.10	-11	310	-3.55%
2019/05/10	0	0.00	8	34.40	33.85	-8	309	-2.58%
2019/05/08	0	0.00	1	35.35	35.65	-1	296	-0.34%
2019/05/07	1	35.60	0	0.00	35.55	1	295	0.34%
2019/05/06	3	35.70	0	0.00	35.30	3	294	1.02%
2019/05/02	13	35.32	0	0.00	35.35	13	286	4.53%
2019/04/30	1	35.40	1	35.05	34.90	0	283	0.00%
2019/04/17	0	0.00	10	32.00	32.15	-10	234	-4.26%
2019/04/10	10	32.03	1	32.00	31.90	9	238	3.78%
2019/03/26	11	28.95	10	29.43	30.25	1	216	0.46%
2019/03/25	1	31.05	0	0.00	31.05	1	182	0.55%
2019/03/21	0	0.00	1	35.20	35.00	-1	174	-0.57%
2019/03/20	1	34.60	0	0.00	34.75	1	160	0.62%
2019/02/27	6	33.60	0	0.00	33.75	6	165	3.63%
2019/01/22	0	0.00	1	33.40	33.00	-1	128	-0.78%
2019/01/15	1	32.15	0	0.00	32.60	1	111	0.89%
2019/01/08	1	35.05	1	34.40	33.40	0	109	0.00%
2018/12/19	2	31.50	0	0.00	31.80	2	105	1.89%
2018/11/29	0	0.00	5	33.00	33.00	-5	99	-5.01%
2018/11/23	0	0.00	39	31.18	31.20	-39	101	-38.40%
2018/11/22	0	0.00	1	31.55	30.95	-1	103	-0.97%
2018/10/15	0	0.00	3	29.10	29.30	-3	278	-1.08%
2018/10/11	5	26.85	7	27.00	27.05	-2	278	-0.72%
2018/10/09	7	29.70	0	0.00	29.80	7	281	2.49%
2018/10/08	8	30.15	0	0.00	30.30	8	280	2.85%
2018/10/05	6	31.30	0	0.00	30.05	6	281	2.13%
2018/10/03	9	31.31	0	0.00	32.45	9	279	3.22%
2018/09/26	3	31.80	0	0.00	32.00	3	288	1.04%
2018/09/18	5	31.75	0	0.00	31.80	5	291	1.71%
2018/09/07	0	0.00	11	33.85	33.00	-11	296	-3.70%
2018/09/06	1	34.70	0	0.00	34.10	1	293	0.34%
2018/09/05	6	34.35	10	34.22	34.45	-4	286	-1.40%
2018/09/04	0	0.00	11	33.70	33.90	-11	286	-3.84%
2018/09/03	2	33.40	0	0.00	33.60	2	287	0.70%
2018/08/31	0	0.00	9	34.20	33.60	-9	290	-3.09%
2018/08/30	0	0.00	3	34.87	34.10	-3	289	-1.03%
2018/08/29	0	0.00	1	33.70	34.10	-1	285	-0.35%
2018/08/22	5	31.60	1	31.65	32.00	4	290	1.38%
2018/08/21	2	31.75	0	0.00	31.55	2	291	0.69%
2018/08/20	15	31.77	0	0.00	31.30	15	299	5.00%
2018/08/17	1	32.65	0	0.00	32.50	1	299	0.33%
2018/08/15	3	32.00	1	31.90	31.70	2	299	0.67%
2018/08/14	12	31.89	3	32.00	32.00	9	300	3.00%
2018/08/13	1	32.05	0	0.00	32.05	1	299	0.33%
2018/08/10	0	0.00	2	33.60	33.60	-2	296	-0.67%
2018/08/07	0	0.00	5	34.65	34.05	-5	296	-1.69%
2018/08/06	0	0.00	5	35.20	34.65	-5	293	-1.70%
2018/08/03	10	34.80	41	34.84	34.95	-31	293	-10.57%
2018/08/02	5	35.23	3	36.00	35.25	2	291	0.69%
2018/07/31	4	35.45	0	0.00	35.15	4	288	1.38%
2018/07/30	5	35.79	1	36.05	35.80	4	284	1.41%
2018/07/26	11	36.99	1	36.80	36.80	10	280	3.56%
2018/07/25	4	37.03	29	37.16	37.05	-25	268	-9.31%
2018/07/24	9	39.14	23.2	38.29	38.50	-14.2	256	-5.53%
2018/07/23	39	36.47	9	36.56	37.45	30	195	15.37%
2018/07/19	4	33.50	0	0.00	33.60	4	151	2.65%
2018/07/13	10	31.80	0	0.00	31.80	10	167	5.96%
2018/07/04	1	32.85	0	0.00	32.00	1	188	0.53%
2018/06/26	11	33.66	0	0.00	33.80	11	281	3.91%
2018/06/11	5	35.50	0	0.00	35.60	5	286	1.74%
2018/05/16	5	35.60	0	0.00	35.65	5	275	1.82%
2018/05/10	0	0.00	5	36.50	36.35	-5	289	-1.73%
2018/05/04	10	35.70	0	0.00	35.70	10	294	3.39%
2018/04/23	0	0.00	5	38.40	37.40	-5	353	-1.41%
2018/04/20	0	0.00	1	38.40	37.75	-1	347	-0.29%
2018/04/19	0	0.00	1	36.75	36.95	-1	333	-0.30%
2018/04/13	5	36.25	0	0.00	36.45	5	332	1.50%
2018/04/12	1	36.85	0	0.00	36.45	1	331	0.30%
2018/04/09	0	0.00	6	38.29	38.50	-6	334	-1.79%
2018/04/03	4	40.35	4	40.10	40.20	0	333	0.00%
2018/04/02	1	39.30	0	0.00	39.85	1	283	0.35%
2018/03/31	0	0.00	1	35.90	36.25	-1	263	-0.38%
2018/03/27	1	35.95	0	0.00	36.00	1	284	0.35%
2018/03/21	5	35.90	0	0.00	35.85	5	302	1.65%
2018/03/20	1	35.85	0	0.00	35.85	1	307	0.33%
2018/03/13	0	0.00	6.2	37.49	37.15	-6.2	405	-1.54%
2018/03/12	0	0.00	1	37.35	37.40	-1	428	-0.23%
2018/03/05	0	0.00	0.1	36.95	36.65	-0.1	723	-0.01%
2018/02/26	1	37.80	0	0.00	37.60	1	728	0.14%
2018/01/22	0	0.00	1	40.80	40.80	-1	805	-0.12%
2018/01/19	0	0.00	3	40.70	40.60	-3	804	-0.37%
2018/01/18	10	41.04	2	42.13	40.10	8	797	1.00%
2018/01/11	5	39.00	0	0.00	39.05	5	776	0.64%
2018/01/08	0	0.00	3	40.00	39.80	-3	778	-0.39%
2018/01/04	0	0.00	1	39.95	39.90	-1	776	-0.13%