合一 (4743)-元大-東港券商分點個股進出

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

合一

(4743)

可現股當沖

股價
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港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	105.00	0	0.00	103.50	0	2,177	0.00%
2024/11/21	0	0.00	3.5	106.91	105.00	-3.5	2,163	-0.16%
2024/11/20	1	107.00	0	0.00	106.50	1	2,165	0.05%
2024/11/19	3	104.50	0.1	102.50	105.00	2.9	2,142	0.14%
2024/11/18	0	104.83	0	0.00	101.50	0	2,087	0.00%
2024/11/14	1	107.50	10	109.25	106.50	-9	1,981	-0.45%
2024/11/13	5	111.00	2	111.50	110.50	3	1,860	0.16%
2024/11/12	1.3	115.60	0	0.00	115.50	1.3	1,816	0.07%
2024/11/11	1	124.00	0	0.00	124.50	1	1,734	0.06%
2024/11/08	1.8	124.67	0	0.00	123.50	1.8	1,740	0.10%
2024/11/07	2	125.00	0	0.00	125.50	2	1,746	0.11%
2024/11/06	0	0.00	6.3	122.13	122.00	-6.3	1,760	-0.36%
2024/11/05	0	0.00	6	125.50	126.50	-6	1,737	-0.35%
2024/10/30	0	128.50	0	0.00	128.50	0	1,869	0.00%
2024/10/29	3	130.00	0	0.00	129.50	3	1,864	0.16%
2024/10/24	0	0.00	1	140.00	138.00	-1	1,821	-0.05%
2024/10/23	0	139.00	0.9	138.50	138.00	-0.9	1,933	-0.05%
2024/10/18	0	0.00	1	140.50	139.00	-1	2,490	-0.04%
2024/10/16	1	138.50	0	0.00	138.50	1	2,722	0.04%
2024/10/14	0	138.50	0	0.00	138.50	0	2,782	0.00%
2024/10/08	0	139.00	0	0.00	142.50	0	2,802	0.00%
2024/10/04	0	0.00	2	144.00	142.00	-2	2,806	-0.07%
2024/10/01	0	143.00	0	0.00	144.50	0	2,810	0.00%
2024/09/30	2	142.50	2	143.50	143.00	0	2,837	0.00%
2024/09/27	2	143.00	1	142.50	141.50	1	2,843	0.04%
2024/09/26	1	142.50	0	0.00	140.50	1	2,869	0.03%
2024/09/25	0	142.00	0	0.00	142.00	0	2,894	0.00%
2024/09/24	0	140.79	0	0.00	140.00	0	2,960	0.00%
2024/09/19	0	0.00	2.1	143.36	145.00	-2.1	3,066	-0.07%
2024/09/18	0.1	146.00	0	0.00	143.00	0.1	3,063	0.00%
2024/09/16	1	147.50	0	0.00	146.50	1	3,078	0.03%
2024/09/13	0.8	154.50	5.1	154.51	154.50	-4.3	3,056	-0.14%
2024/09/12	0	0.00	1	157.00	157.00	-1	3,061	-0.03%
2024/09/09	2	154.50	0	0.00	155.00	2	3,039	0.07%
2024/09/06	0	0.00	0.2	146.75	145.50	-0.2	2,977	-0.01%
2024/09/05	0.1	147.50	1	151.00	146.50	-1	2,990	-0.03%
2024/09/04	3	150.17	0	0.00	150.00	3	3,001	0.10%
2024/09/03	0	0.00	1.1	158.50	157.50	-1.1	2,979	-0.04%
2024/08/29	1	161.99	0	0.00	158.00	1	3,033	0.03%
2024/08/28	0	0.00	1	161.50	161.50	-1	3,008	-0.03%
2024/08/27	0	0.00	1	158.50	162.00	-1	2,997	-0.03%
2024/08/26	0	0.00	5	161.00	158.00	-5	3,000	-0.17%
2024/08/22	1	156.00	1	159.00	159.00	0	2,974	0.00%
2024/08/21	1	155.50	0	0.00	155.00	1	2,968	0.03%
2024/08/19	1	151.50	1	152.50	151.50	0	3,005	0.00%
2024/08/16	2	152.25	2	150.75	152.00	0	3,014	0.00%
2024/08/15	0	147.50	0	0.00	147.50	0	3,013	0.00%
2024/08/14	1	145.00	0	0.00	145.00	1	3,020	0.03%
2024/08/08	0	0.00	1	139.00	140.50	-1	3,098	-0.03%
2024/08/07	1.2	138.88	0	0.00	139.00	1.2	3,064	0.04%
2024/08/06	0.1	134.50	1	133.00	132.50	-0.9	3,052	-0.03%
2024/08/05	2	139.00	0	0.00	138.50	2	2,985	0.07%
2024/08/02	2	155.50	1	156.00	153.50	1	2,924	0.03%
2024/08/01	1	160.50	0	0.00	161.00	1	2,898	0.03%
2024/07/31	0	0.00	1	159.50	158.50	-1	2,899	-0.03%
2024/07/30	1	160.50	1	163.00	162.50	0	2,897	0.00%
2024/07/29	0	0.00	3	168.17	160.00	-3	2,870	-0.10%
2024/07/26	2	179.25	4	174.75	170.00	-2	2,805	-0.07%
2024/07/23	11	186.18	10	185.70	185.00	1	2,687	0.04%
2024/07/22	12	185.25	7.3	184.56	185.50	4.8	2,546	0.19%
2024/07/19	2.2	171.09	1	169.00	169.00	1.2	2,222	0.05%
2024/07/18	2	170.00	5	171.40	170.00	-3	2,155	-0.14%
2024/07/17	2	170.00	10	167.65	171.50	-8	2,099	-0.38%
2024/07/12	0	0.00	0.1	154.50	154.00	-0.1	2,076	-0.01%
2024/07/09	1	158.00	0.5	157.47	157.00	0.5	2,162	0.02%
2024/07/05	1	159.00	0	0.00	159.00	1	2,157	0.05%
2024/07/04	1	157.50	2	159.50	157.50	-1	2,155	-0.05%
2024/07/02	1	161.00	2.1	159.20	159.00	-1.1	2,119	-0.05%
2024/07/01	9.1	162.03	2	164.00	164.00	7.1	2,072	0.34%
2024/06/26	4.5	161.39	4.1	160.53	160.00	0.4	1,988	0.02%
2024/06/25	0	0.00	3	152.50	152.00	-3	1,896	-0.16%
2024/06/19	1	150.50	0	0.00	149.50	1	1,926	0.05%
2024/06/18	0	0.00	1	151.50	151.50	-1	1,937	-0.05%
2024/06/17	1	149.04	0	0.00	151.00	1	1,946	0.05%
2024/06/14	0	0.00	1	149.00	149.00	-1	1,941	-0.05%
2024/06/13	2	150.00	0	0.00	148.50	2	1,954	0.10%
2024/06/11	0	0.00	1	153.00	151.50	-1	1,957	-0.05%
2024/06/07	1	150.00	0	0.00	152.00	1	1,958	0.05%
2024/06/05	0	150.00	0	0.00	152.50	0	1,965	0.00%
2024/06/04	2	152.50	3	154.33	152.00	-1	2,071	-0.05%
2024/06/03	1	151.00	1	151.00	151.00	0	2,204	0.00%
2024/05/31	1	151.50	1	151.00	150.50	0	2,220	0.00%
2024/05/27	0	0.00	0.1	152.22	152.00	-0.1	2,280	0.00%
2024/05/22	0	0.00	2	156.50	154.00	-2	2,250	-0.09%
2024/05/20	0	158.50	1	160.52	160.50	-1	2,243	-0.04%
2024/05/17	1.1	160.00	0	0.00	159.00	1.1	2,218	0.05%
2024/05/16	7	165.43	0	0.00	163.50	7	2,174	0.32%
2024/05/15	0	0.00	1	154.50	154.00	-1	2,123	-0.05%
2024/05/14	0	0.00	3	151.00	152.50	-3	2,127	-0.14%
2024/05/13	1	150.00	0.1	150.00	149.50	0.9	2,127	0.04%
2024/04/30	1	159.00	0	0.00	158.50	1	2,127	0.05%
2024/04/25	1	153.00	0	0.00	152.50	1	2,172	0.05%
2024/04/24	2	155.00	2	156.00	153.50	0	2,194	0.00%
2024/04/23	0	0.00	10.2	154.88	155.00	-10.2	2,234	-0.46%
2024/04/22	5	148.60	5.1	149.61	149.00	-0.1	2,232	0.00%
2024/04/19	2.4	147.74	0	0.00	145.50	2.4	2,196	0.11%
2024/04/17	4	160.11	1	161.00	158.00	3	2,098	0.14%
2024/04/16	5	160.60	11	161.45	159.00	-6	2,084	-0.29%
2024/04/15	0	166.50	0	0.00	166.00	0	2,027	0.00%
2024/04/12	0	0.00	5	172.50	172.00	-5	1,995	-0.25%
2024/04/11	0	175.50	0	0.00	175.50	0	1,988	0.00%
2024/04/10	0	0.00	0	175.00	175.00	0	2,051	0.00%
2024/04/01	2	175.50	0	0.00	172.50	2	2,083	0.10%
2024/03/29	0.1	174.50	0	0.00	175.50	0.1	2,047	0.00%
2024/03/26	0	0.00	2	174.50	171.00	-2	2,022	-0.10%
2024/03/22	5	174.50	0	0.00	172.50	5	2,007	0.25%
2024/03/21	1	173.00	0	0.00	172.50	1	2,006	0.05%
2024/03/20	0	166.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	4	165.50	0	0.00	165.00	4	2,029	0.20%
2024/03/15	0	0.00	4	168.50	168.00	-4	2,045	-0.20%
2024/03/12	0	172.00	1	172.50	171.00	-1	2,034	-0.05%
2024/03/11	2.1	170.50	0	0.00	170.50	2.1	2,075	0.10%
2024/03/08	6	179.42	4	174.50	171.00	2	2,127	0.09%
2024/03/07	8.5	173.94	21.2	181.13	184.00	-12.7	2,013	-0.63%
2024/03/06	0	168.50	0.3	168.00	167.50	-0.3	1,906	-0.02%
2024/03/05	1	170.00	0	0.00	168.50	1	1,922	0.05%
2024/03/04	1.1	171.05	0	0.00	171.00	1.1	1,918	0.06%
2024/03/01	1.6	174.50	0	0.00	174.00	1.6	1,908	0.08%
2024/02/29	0.1	176.50	0	0.00	176.50	0.1	1,955	0.00%
2024/02/27	0.1	178.00	0	0.00	177.00	0.1	1,975	0.00%
2024/02/26	0.1	181.50	0	0.00	181.00	0.1	1,996	0.00%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	0	177.00	0	0.00	175.50	0	2,078	0.00%
2024/02/20	1	177.50	1	178.00	178.00	0	2,187	0.00%
2024/02/19	0	0.00	0.1	178.50	178.00	-0.1	2,289	-0.01%
2024/02/16	0	0.00	7	174.50	177.00	-7	2,342	-0.30%
2024/02/15	1	172.00	0	0.00	173.00	1	2,486	0.04%
2024/02/01	1	171.50	1	173.50	173.00	0	3,628	0.00%
2024/01/31	0.2	174.00	0	0.00	173.00	0.2	4,077	0.00%
2024/01/26	0.1	175.50	0	0.00	176.50	0.1	4,221	0.00%
2024/01/25	0	0.00	3	173.83	174.00	-3	4,249	-0.07%
2024/01/24	0.2	178.50	0	0.00	176.50	0.2	4,272	0.00%
2024/01/19	0	0.00	0	176.00	175.50	0	4,512	0.00%
2024/01/17	2	174.99	0	0.00	172.50	2	4,637	0.04%
2024/01/16	1	178.01	0	0.00	177.50	1	4,672	0.02%
2024/01/12	0	183.00	0	0.00	180.00	0	4,792	0.00%
2024/01/11	0	0.00	7	181.79	184.00	-7	4,915	-0.14%
2024/01/09	0.1	182.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/05	1	185.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	3	182.83	0	0.00	183.00	3	4,935	0.06%
2023/12/27	0	0.00	1	199.00	196.50	-1	4,874	-0.02%
2023/12/19	0	0.00	1	192.00	191.50	-1	4,825	-0.02%
2023/12/18	2.1	194.98	0	0.00	193.50	2.1	4,828	0.04%
2023/12/15	1.1	196.55	0	0.00	196.50	1.1	4,818	0.02%
2023/12/14	1	195.00	1.4	193.00	193.00	-0.4	4,797	-0.01%
2023/12/12	0	0.00	2	194.00	194.50	-2	4,793	-0.04%
2023/12/08	0	0.00	1	194.00	193.50	-1	4,776	-0.02%
2023/12/07	3	197.00	0	0.00	193.50	3	4,768	0.06%
2023/12/06	2	195.50	0	0.00	195.50	2	4,769	0.04%
2023/12/05	2	199.00	1	202.50	198.00	1	4,730	0.02%
2023/12/04	0	0.00	1	206.00	205.00	-1	4,664	-0.02%
2023/12/01	0	0.00	2	208.00	205.00	-2	4,661	-0.04%
2023/11/30	2	205.00	2	205.00	205.00	0	4,703	0.00%
2023/11/29	1	204.50	1	207.50	208.00	0	4,676	0.00%
2023/11/28	0	0.00	1	205.00	204.00	-1	4,681	-0.02%
2023/11/27	1	208.00	0	0.00	204.00	1	4,723	0.02%
2023/11/24	0.6	205.50	0	0.00	205.00	0.6	4,718	0.01%
2023/11/22	1	210.00	0	0.00	204.50	1	4,667	0.02%
2023/11/17	1	206.00	4	209.50	206.50	-3	4,525	-0.07%
2023/11/16	1.5	215.27	0	0.00	211.50	1.5	4,449	0.03%
2023/11/15	1	216.00	0	0.00	214.00	1	4,358	0.02%
2023/11/14	1	211.00	4.3	213.25	211.50	-3.3	4,298	-0.08%
2023/11/13	3	218.67	2.3	220.64	218.00	0.7	4,157	0.02%
2023/11/10	17.6	237.25	15.3	231.27	220.50	2.3	3,987	0.06%
2023/11/09	0	0.00	2	226.00	230.50	-2	3,300	-0.06%
2023/11/08	1.5	223.43	3.3	229.00	226.50	-1.8	3,149	-0.06%
2023/11/07	2	215.00	3.5	216.65	217.50	-1.5	2,710	-0.06%
2023/11/03	0	0.00	2	192.50	193.00	-2	2,610	-0.08%
2023/11/01	0	0.00	1	196.00	195.50	-1	2,578	-0.04%
2023/10/31	1	196.00	1	198.50	196.00	0	2,560	0.00%
2023/10/27	1	202.00	2	202.75	203.50	-1	2,469	-0.04%
2023/10/24	2	190.50	1	188.50	189.50	1	2,193	0.05%
2023/10/23	3	189.50	0	0.00	189.00	3	2,128	0.14%
2023/10/19	1	190.00	1	184.00	190.50	0	1,999	0.00%
2023/10/18	0	0.00	9	178.50	175.00	-9	1,914	-0.47%
2023/10/17	0.1	181.00	0	0.00	180.00	0.1	1,942	0.00%
2023/10/16	0	0.00	2	181.25	181.50	-2	1,970	-0.10%
2023/10/13	1	175.00	0	0.00	173.50	1	1,970	0.05%
2023/10/12	0	0.00	2	176.00	176.00	-2	2,041	-0.10%
2023/10/11	0	0.00	0	175.00	176.50	0	2,082	0.00%
2023/10/06	0	0.00	1	177.00	176.50	-1	2,150	-0.05%
2023/10/04	1	169.00	0	0.00	168.50	1	2,161	0.05%
2023/09/26	2	174.50	0	0.00	173.50	2	2,207	0.09%
2023/09/25	1	179.50	0	0.00	178.50	1	2,234	0.04%
2023/09/22	1	175.00	0	0.00	176.50	1	2,249	0.04%
2023/09/19	0	0.00	1.1	181.94	181.00	-1.1	2,392	-0.05%
2023/09/18	1	186.00	5	186.00	185.00	-4	2,399	-0.17%
2023/09/12	1	178.00	0	0.00	180.50	1	2,467	0.04%
2023/09/11	1.1	178.52	0	0.00	179.00	1.1	2,517	0.04%
2023/09/08	1	176.50	0	0.00	179.00	1	2,525	0.04%
2023/09/07	1	178.00	1	177.50	177.50	0	2,525	0.00%
2023/09/04	2	194.00	1	193.00	195.00	1	2,459	0.04%
2023/09/01	1	198.00	0	0.00	195.00	1	2,466	0.04%
2023/08/31	0	0.00	8.4	199.87	198.50	-8.4	2,460	-0.34%
2023/08/30	1	197.50	7	196.86	198.00	-6	2,432	-0.25%
2023/08/23	1	182.00	0	0.00	182.00	1	2,485	0.04%
2023/08/22	1	184.00	0	0.00	183.50	1	2,514	0.04%
2023/08/16	1	187.50	1	187.50	186.50	0	2,565	0.00%
2023/08/15	0	0.00	0	179.00	181.00	0	2,577	0.00%
2023/08/14	1	179.99	0	0.00	175.50	1	2,569	0.04%
2023/08/11	0.1	184.50	0	0.00	184.50	0.1	2,529	0.00%
2023/08/09	0.6	185.88	0	0.00	184.00	0.6	2,603	0.02%
2023/08/08	1.1	185.05	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	0.1	189.50	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	0	0.00	5	190.00	192.00	-5	2,751	-0.18%
2023/08/02	3.2	190.70	0	190.00	189.00	3.2	2,769	0.12%
2023/08/01	4.1	193.89	0.3	195.80	194.50	3.7	2,774	0.13%
2023/07/31	0.1	197.16	0.8	198.47	194.00	-0.8	2,788	-0.03%
2023/07/28	1.1	196.05	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	1	202.50	1	202.00	200.50	0	2,866	0.00%
2023/07/24	0	0.00	0.1	203.00	203.50	-0.1	2,952	0.00%
2023/07/20	1	208.50	0	0.00	211.00	1	3,059	0.03%
2023/07/18	0.1	206.50	1	210.00	202.50	-0.9	3,198	-0.03%
2023/07/17	1	212.00	0	0.00	210.00	1	3,305	0.03%
2023/07/13	3	195.50	0.3	194.00	192.50	2.7	3,351	0.08%
2023/07/12	0	203.50	0	0.00	202.00	0	3,306	0.00%
2023/07/10	0.1	208.50	0	0.00	208.00	0.1	3,550	0.00%
2023/07/06	3	206.83	0	0.00	206.00	3	3,553	0.08%
2023/07/03	0	213.00	0	0.00	212.00	0	3,680	0.00%
2023/06/30	0	0.00	0.1	217.00	216.00	-0.1	3,717	0.00%
2023/06/27	2	226.50	2	221.00	220.00	0	3,894	0.00%
2023/06/21	0.1	212.00	0	0.00	210.00	0.1	3,958	0.00%
2023/06/16	0	217.00	0	0.00	216.00	0	4,113	0.00%
2023/06/15	0	0.00	1	228.50	230.50	-1	4,089	-0.02%
2023/06/14	0	0.00	2	240.00	236.50	-2	4,092	-0.05%
2023/06/13	2	241.50	2	240.50	240.00	0	4,160	0.00%
2023/06/08	1	236.50	0	0.00	233.50	1	4,314	0.02%
2023/06/07	1	240.00	1	241.00	240.00	0	4,362	0.00%
2023/06/06	0	0.00	1	240.00	239.50	-1	4,371	-0.02%
2023/06/05	2	239.25	0	0.00	236.00	2	4,402	0.05%
2023/06/02	1	243.00	1	241.00	239.50	0	4,415	0.00%
2023/06/01	0	0.00	1	230.50	228.00	-1	4,446	-0.02%
2023/05/29	1	220.00	3	222.17	224.50	-2	4,590	-0.04%
2023/05/26	0	223.00	1.1	225.00	220.50	-1.1	4,667	-0.02%
2023/05/24	1	227.00	0	0.00	228.50	1	4,820	0.02%
2023/05/17	0	0.00	1	227.00	229.00	-1	5,214	-0.02%
2023/05/16	0	0.00	1	222.50	226.00	-1	5,274	-0.02%
2023/05/15	3.1	222.16	0	0.00	221.00	3.1	5,360	0.06%
2023/05/12	9.2	227.04	0	0.00	224.00	9.2	5,465	0.17%
2023/05/11	3	238.50	0	0.00	237.00	3	5,589	0.05%
2023/05/09	1	242.00	1	241.50	239.50	0	6,013	0.00%
2023/05/08	2	239.50	0	0.00	239.50	2	6,142	0.03%
2023/05/05	1	248.00	0	0.00	245.00	1	6,236	0.02%
2023/05/02	0	0.00	1	243.00	248.50	-1	6,613	-0.02%
2023/04/28	1.1	241.10	0	0.00	241.00	1.1	6,638	0.02%
2023/04/27	1	236.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	5	239.19	2	239.50	239.50	3	6,749	0.04%
2023/04/25	2.2	250.71	2	245.00	242.00	0.2	6,763	0.00%
2023/04/24	4.1	253.38	2	251.75	251.00	2.1	6,839	0.03%
2023/04/21	0.2	261.13	1	254.00	253.00	-0.8	6,882	-0.01%
2023/04/20	1	278.00	0	0.00	270.50	1	6,820	0.01%
2023/04/19	1	276.50	3	280.67	281.00	-2	6,745	-0.03%
2023/04/18	1.1	274.91	1	280.00	278.50	0.1	6,702	0.00%
2023/04/17	0.1	274.00	0	0.00	275.00	0.1	6,722	0.00%
2023/04/14	1.1	277.23	4	279.25	274.50	-2.9	6,774	-0.04%
2023/04/13	5	278.70	6.4	278.85	279.00	-1.4	6,768	-0.02%
2023/04/12	1	269.00	0	0.00	270.00	1	6,699	0.01%
2023/04/10	1.1	272.79	0	0.00	267.50	1.1	7,068	0.01%
2023/04/07	1	270.00	1	273.00	272.50	0	7,142	0.00%
2023/04/06	1	268.00	1	273.00	271.50	0	7,293	0.00%
2023/03/31	0.5	268.77	2	273.50	267.00	-1.5	7,420	-0.02%
2023/03/30	1	272.00	0	0.00	270.50	1	7,521	0.01%
2023/03/29	0	0.00	3	270.17	270.50	-3	7,523	-0.04%
2023/03/28	1	262.50	0	0.00	261.50	1	7,530	0.01%
2023/03/27	2	268.50	2	270.25	269.00	0	7,510	0.00%
2023/03/24	1	268.00	1	266.00	269.00	0	7,561	0.00%
2023/03/23	0	0.00	1	263.50	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	2	261.00	260.50	-2	7,652	-0.03%
2023/03/21	0	0.00	2	257.00	254.50	-2	7,735	-0.03%
2023/03/20	0	0.00	1	253.00	254.50	-1	7,799	-0.01%
2023/03/17	3	252.17	2	251.50	254.00	1	7,964	0.01%
2023/03/16	0.1	252.50	1	251.00	250.50	-1	8,051	-0.01%
2023/03/15	2	258.50	1	259.00	260.00	1	8,245	0.01%
2023/03/14	3	258.17	3	257.83	253.50	0	8,611	0.00%
2023/03/13	4	250.75	0	0.00	256.50	4	8,663	0.05%
2023/03/10	5.3	259.63	1	257.00	258.50	4.3	8,801	0.05%
2023/03/09	0	0.00	3	264.33	264.00	-3	8,933	-0.03%
2023/03/08	1.1	266.48	3	266.50	264.00	-2	9,027	-0.02%
2023/03/07	1	268.09	1	272.50	267.00	0	9,226	0.00%
2023/03/06	1	260.50	1	262.50	269.50	0	9,523	0.00%
2023/03/03	2.1	268.45	1	268.50	267.00	1.1	9,807	0.01%
2023/03/02	2	271.50	2	269.25	270.50	0	10,128	0.00%
2023/03/01	2	262.25	0	0.00	261.00	2	10,406	0.02%
2023/02/24	4.1	262.20	2.4	260.29	262.00	1.7	10,537	0.02%
2023/02/23	2	266.50	0.2	268.00	266.50	1.8	10,644	0.02%
2023/02/22	4	267.38	2	268.00	266.00	2	10,847	0.02%
2023/02/21	3	277.83	2.5	276.30	276.00	0.5	10,908	0.00%
2023/02/20	2	288.75	2	291.01	280.00	0	10,971	0.00%
2023/02/17	1	280.00	1.3	276.62	275.50	-0.3	10,752	0.00%
2023/02/16	1	276.50	1.1	278.00	276.00	-0.1	10,823	0.00%
2023/02/15	0	270.00	0	0.00	271.50	0	11,086	0.00%
2023/02/14	1.1	278.84	12	277.17	271.00	-10.9	11,150	-0.10%
2023/02/13	9	287.33	0.2	285.00	278.00	8.8	11,115	0.08%
2023/02/10	4	288.00	1.5	286.57	290.00	2.5	11,131	0.02%
2023/02/09	3.7	288.91	4.2	285.36	284.00	-0.5	11,049	0.00%
2023/02/08	1	292.00	3.1	287.35	288.00	-2.1	10,875	-0.02%
2023/02/07	0	0.00	4	271.13	273.00	-4	10,684	-0.04%
2023/02/06	3	269.50	0.1	266.00	265.00	3	10,695	0.03%
2023/02/03	3.1	264.33	3	267.67	263.00	0.1	10,683	0.00%
2023/02/02	3	264.33	5	264.40	264.50	-2	10,651	-0.02%
2023/02/01	3	263.17	3.2	265.95	260.50	-0.2	10,761	0.00%
2023/01/31	6.2	262.95	6.3	262.19	269.00	-0.1	10,777	0.00%
2023/01/17	0	0.00	0	242.00	244.50	0	10,783	0.00%
2023/01/16	1.2	238.55	1	240.50	241.00	0.2	10,750	0.00%
2023/01/13	1.2	229.82	1.2	227.58	232.00	0	10,720	0.00%
2023/01/12	4.3	231.05	1	229.00	226.50	3.3	10,813	0.03%
2023/01/11	3.1	239.79	2	238.00	237.00	1.1	10,723	0.01%
2023/01/10	1.1	239.93	0	0.00	238.00	1.1	10,760	0.01%
2023/01/06	0	0.00	1	242.00	241.50	-1	10,935	-0.01%
2023/01/04	2	247.25	1	245.00	240.00	1	11,199	0.01%
2023/01/03	4.2	245.00	3	247.17	244.50	1.2	11,324	0.01%
2022/12/30	2	249.50	2	251.00	245.50	0	11,476	0.00%
2022/12/29	9.3	246.54	9	243.44	243.00	0.3	11,646	0.00%
2022/12/28	2.3	262.91	2	259.50	257.00	0.3	11,562	0.00%
2022/12/27	2.2	255.93	3	256.67	264.50	-0.8	11,544	-0.01%
2022/12/26	3	264.17	3	264.14	258.00	0	11,625	0.00%
2022/12/23	10	259.30	12.1	260.30	259.50	-2.1	11,716	-0.02%
2022/12/22	0	0.00	4	262.13	262.50	-4	11,692	-0.03%
2022/12/21	2	239.00	2	242.75	239.00	0	11,701	0.00%
2022/12/20	1.1	245.07	2.1	242.29	236.50	-1	11,919	-0.01%
2022/12/19	2.1	242.76	2	243.50	241.50	0.1	12,043	0.00%
2022/12/16	5	246.10	5	247.40	243.00	0	12,263	0.00%
2022/12/15	4	250.25	2	247.50	247.00	2	12,360	0.02%
2022/12/14	7.1	252.05	3	250.67	259.00	4.1	12,351	0.03%
2022/12/13	2.2	259.74	1	261.50	253.50	1.2	12,268	0.01%
2022/12/12	2.2	258.19	1	257.00	257.00	1.2	12,371	0.01%
2022/12/09	3	262.00	1	264.00	260.00	2	12,416	0.02%
2022/12/08	0	268.50	0	0.00	267.00	0	12,636	0.00%
2022/12/07	4	276.65	4	275.13	275.00	0	12,518	0.00%
2022/12/06	7	295.57	7	295.36	279.00	0	12,241	0.00%
2022/12/05	4	296.13	4	295.63	297.00	0	11,852	0.00%
2022/12/02	1	296.00	1	295.50	294.50	0	11,746	0.00%
2022/12/01	4	289.88	5	293.40	291.50	-1	11,544	-0.01%
2022/11/30	18	287.25	4	288.50	286.00	14	11,421	0.12%
2022/11/29	1	286.50	0	0.00	287.00	1	11,327	0.01%
2022/11/28	0	0.00	17	295.85	295.00	-17	11,112	-0.15%
2022/11/25	8	293.00	5	289.40	281.00	3	10,804	0.03%
2022/11/24	13.2	288.93	11	287.55	290.00	2.2	10,449	0.02%
2022/11/23	2	272.00	4.6	284.96	289.50	-2.6	10,134	-0.03%
2022/11/22	9	268.67	8	263.31	263.50	1	9,856	0.01%
2022/11/21	5	275.10	5	275.40	272.00	0	9,850	0.00%
2022/11/18	7.6	263.38	5	266.70	275.00	2.6	10,149	0.03%
2022/11/17	6	260.50	7	262.07	259.00	-1	10,200	-0.01%
2022/11/16	3	254.83	4	254.88	256.50	-1	10,018	-0.01%
2022/11/15	1	249.50	0	0.00	249.50	1	9,875	0.01%
2022/11/14	4	251.25	2	248.00	250.00	2	9,882	0.02%
2022/11/11	1	258.00	3	257.33	252.50	-2	9,777	-0.02%
2022/11/10	4	248.13	5.1	244.91	243.00	-1.1	9,480	-0.01%
2022/11/09	1	242.00	0.3	244.50	243.50	0.7	9,408	0.01%
2022/11/08	9.3	250.20	11	247.23	243.00	-1.7	9,350	-0.02%
2022/11/07	0	0.00	0.4	247.50	246.00	-0.4	9,252	0.00%
2022/11/04	2	248.00	2	246.00	247.50	0	9,160	0.00%
2022/11/03	1	240.00	3	245.50	246.00	-2	9,077	-0.02%
2022/11/02	2.4	240.17	2	240.50	242.00	0.4	8,948	0.00%
2022/11/01	3	237.50	3	238.67	239.50	0	8,813	0.00%
2022/10/31	2	229.25	2	231.75	228.00	0	8,684	0.00%
2022/10/28	4	228.00	4.6	222.83	223.50	-0.6	8,605	-0.01%
2022/10/27	6.6	221.53	7	220.86	232.00	-0.4	8,456	0.00%
2022/10/26	8	207.94	7	209.00	211.00	1	8,310	0.01%
2022/10/25	8	214.06	7	214.43	210.50	1	8,172	0.01%
2022/10/24	8	220.44	10	218.10	216.00	-2	8,071	-0.02%
2022/10/21	8	222.81	7	222.79	215.00	1	8,033	0.01%
2022/10/20	9	222.61	11	223.68	227.50	-2	7,981	-0.03%
2022/10/19	6	236.92	5	237.00	231.50	1	7,930	0.01%
2022/10/18	10	241.90	11	240.77	235.00	-1	8,021	-0.01%
2022/10/17	6	232.92	5	236.60	239.00	1	7,948	0.01%
2022/10/14	6	245.08	3	245.83	243.50	3	7,828	0.04%
2022/10/13	4	238.00	2.6	236.77	234.50	1.4	7,680	0.02%
2022/10/12	3	248.50	4	249.50	252.00	-1	7,490	-0.01%
2022/10/11	6	254.25	8	250.25	244.50	-2	7,338	-0.03%
2022/10/07	7	264.64	7	257.57	257.00	0	7,142	0.00%
2022/10/06	9	254.22	8	254.69	259.50	1	6,921	0.01%
2022/10/05	5	241.70	3	243.50	245.50	2	6,664	0.03%
2022/10/04	4.6	239.07	5.8	238.90	240.00	-1.2	6,523	-0.02%
2022/10/03	6.6	242.47	4	237.13	233.50	2.6	6,429	0.04%
2022/09/30	4	247.88	4.5	248.06	252.50	-0.5	6,262	-0.01%
2022/09/29	1	245.50	11	243.23	248.50	-10	6,058	-0.17%
2022/09/28	3	234.50	3	230.17	226.00	0	6,101	0.00%
2022/09/27	11	240.14	10	237.30	242.50	1	5,982	0.02%
2022/09/26	4	259.50	7	256.50	245.50	-3	5,789	-0.05%
2022/09/23	19.8	265.12	14.8	263.85	267.00	5	5,652	0.09%
2022/09/22	2	255.00	6	256.67	259.50	-4	5,536	-0.07%
2022/09/21	1.1	260.50	17	255.97	256.00	-16	5,413	-0.29%
2022/09/20	3	261.17	4	259.50	260.00	-1	5,457	-0.02%
2022/09/19	6.9	257.72	77	259.98	260.50	-70.1	5,550	-1.26%
2022/09/16	4	274.00	3	277.33	271.50	1	5,538	0.02%
2022/09/15	31	296.69	8	293.01	272.50	23	5,476	0.42%
2022/09/14	49	293.29	1	290.00	293.50	48	5,213	0.92%
2022/09/12	1	283.50	0	0.00	291.50	1	5,613	0.02%
2022/09/08	0	0.00	1	281.50	284.50	-1	5,739	-0.02%
2022/09/06	1	258.50	127	267.55	268.50	-126	6,023	-2.09%	大賣/鉅額交易
2022/09/05	0	0.00	1	278.00	277.50	-1	5,984	-0.02%
2022/09/02	10	296.10	0	0.00	290.00	10	6,020	0.17%
2022/09/01	1	297.00	0	0.00	298.00	1	6,041	0.02%
2022/08/31	62	300.15	2.2	297.83	296.00	59.8	6,113	0.98%
2022/08/30	29.1	284.56	2	278.00	283.50	27.1	6,091	0.44%
2022/08/29	4.1	285.72	153	283.26	284.00	-148.9	6,049	-2.46%	大賣/鉅額交易
2022/08/26	73.1	275.70	8.2	284.07	284.00	64.9	6,011	1.08%
2022/08/25	57	253.84	21.2	257.13	260.00	35.9	5,879	0.61%
2022/08/24	65.7	240.81	6.4	238.64	242.50	59.4	5,411	1.10%
2022/08/23	0	0.00	1.1	220.50	220.50	-1.1	5,474	-0.02%
2022/08/19	1	177.50	1	176.50	182.50	0	5,540	0.00%
2022/08/17	1	170.00	0	0.00	170.00	1	5,480	0.02%
2022/08/10	0	0.00	2	171.00	169.00	-2	5,476	-0.04%
2022/08/08	7	171.79	0	0.00	171.00	7	5,499	0.13%
2022/08/04	0	0.00	6	169.50	170.50	-6	5,515	-0.11%
2022/08/01	0	0.00	0.7	183.81	183.50	-0.7	5,417	-0.01%
2022/07/27	6	184.50	7	184.86	186.00	-1	5,356	-0.02%
2022/07/26	6.4	193.25	5	191.00	186.00	1.4	5,374	0.03%
2022/07/25	0	0.00	2	195.75	191.50	-2	5,264	-0.04%
2022/07/22	0.3	185.00	0	0.00	186.00	0.3	5,086	0.01%
2022/07/21	0	0.00	6.1	179.67	183.00	-6.1	5,044	-0.12%
2022/07/14	0	0.00	3	167.00	169.50	-3	5,183	-0.06%
2022/07/13	3	170.00	1	169.50	168.00	2	5,179	0.04%
2022/07/12	4.1	167.83	3	169.50	165.50	1.1	5,165	0.02%
2022/07/11	5	171.50	5	165.60	170.00	0	5,144	0.00%
2022/07/08	1	170.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	4	164.87	2.8	165.91	168.50	1.3	5,106	0.02%
2022/07/06	6.8	177.72	4	172.50	167.00	2.8	5,043	0.05%
2022/07/05	7	169.43	6	173.58	174.00	1	4,805	0.02%
2022/07/04	3.1	159.79	2	161.25	158.50	1.1	4,743	0.02%
2022/07/01	13.1	173.12	4	171.38	169.00	9.1	4,661	0.20%
2022/06/30	4.1	177.99	1	179.50	175.50	3.1	4,584	0.07%
2022/06/29	5	190.70	1	192.50	194.00	4	4,421	0.09%
2022/06/28	1	202.56	3	194.50	188.50	-2	4,393	-0.04%
2022/06/27	2	203.75	2	204.50	203.00	0	4,263	0.00%
2022/06/24	4	204.88	6.1	208.07	210.00	-2.1	4,158	-0.05%
2022/06/23	4	198.50	2	200.50	197.00	2	3,977	0.05%
2022/06/22	5	200.00	4	197.50	197.00	1	3,908	0.03%
2022/06/21	5.1	200.40	7.7	199.05	200.00	-2.7	3,759	-0.07%
2022/06/20	7	197.64	9	192.50	189.50	-2	3,582	-0.06%
2022/06/17	5	191.70	5.5	192.35	194.00	-0.5	3,349	-0.01%
2022/06/16	1	192.50	5	193.40	192.00	-4	3,257	-0.12%
2022/06/15	4	182.25	5.3	184.12	180.50	-1.3	3,170	-0.04%
2022/06/14	0.1	168.00	0	0.00	172.00	0.1	3,083	0.00%
2022/06/13	1.4	173.07	0	0.00	172.00	1.4	3,072	0.05%
2022/06/10	4	182.25	1	181.50	180.50	3	3,038	0.10%
2022/06/09	0	0.00	6.4	180.99	181.00	-6.4	3,000	-0.21%
2022/06/08	3	173.67	0	0.00	171.50	3	2,908	0.10%
2022/06/07	3.3	171.93	0	0.00	171.50	3.3	2,923	0.11%
2022/06/06	4.1	177.49	0	0.00	175.00	4.1	2,920	0.14%
2022/05/31	3.4	186.53	3	187.83	189.50	0.4	2,896	0.01%
2022/05/27	0.1	182.50	3	183.50	184.00	-2.9	2,481	-0.12%
2022/05/26	0	0.00	1	181.50	181.00	-1	2,461	-0.04%
2022/05/24	1.5	178.00	0	0.00	176.50	1.5	2,455	0.06%
2022/05/20	6.1	181.26	5	179.70	180.50	1.1	2,465	0.05%
2022/05/19	0.7	178.79	0	0.00	177.50	0.7	2,435	0.03%
2022/05/18	0.3	181.23	0	0.00	181.50	0.3	2,433	0.01%
2022/05/17	1.1	183.37	0	0.00	180.00	1.1	2,431	0.05%
2022/05/16	0.1	185.92	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	0	187.00	2	187.00	185.00	-2	2,439	-0.08%
2022/05/11	0	188.00	0	188.00	187.00	0	2,398	0.00%
2022/05/10	4.1	185.03	0	0.00	186.00	4.1	2,394	0.17%
2022/05/09	1.1	192.97	0	0.00	190.00	1.1	2,385	0.04%
2022/05/06	2.3	195.13	2	194.00	195.50	0.3	2,409	0.01%
2022/05/05	1	200.50	0	0.00	199.00	1	2,415	0.04%
2022/05/03	0.1	201.47	1	206.00	200.50	-0.9	2,428	-0.04%
2022/04/28	1	195.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	0	192.50	0	0.00	196.00	0	2,378	0.00%
2022/04/26	0	197.50	0	0.00	196.50	0	2,361	0.00%
2022/04/25	0.1	208.77	2	204.25	199.00	-1.9	2,342	-0.08%
2022/04/22	8	213.19	2	207.50	207.50	6	2,314	0.26%
2022/04/21	8	211.00	9	213.28	216.50	-1	2,211	-0.05%
2022/04/20	1	197.01	5	197.00	197.00	-4	2,144	-0.19%
2022/04/19	0.1	199.00	0.1	198.50	197.50	0	2,158	0.00%
2022/04/18	1	203.00	1	202.00	198.50	0	2,163	0.00%
2022/04/15	0	199.50	0	0.00	198.50	0	2,158	0.00%
2022/04/13	0.1	201.00	0.1	201.50	201.00	0	2,187	0.00%
2022/04/12	7	200.14	2	200.50	200.50	5	2,175	0.23%
2022/04/11	0	204.50	0	0.00	201.00	0	2,163	0.00%
2022/04/08	1	207.52	1	208.50	207.00	0	2,173	0.00%
2022/04/07	0.1	210.00	0	0.00	208.50	0.1	2,188	0.00%
2022/04/06	1.1	206.52	0	0.00	210.00	1.1	2,174	0.05%
2022/04/01	2.1	212.04	0	0.00	211.00	2.1	2,181	0.10%
2022/03/31	4.2	221.74	0.2	218.50	214.50	4	2,174	0.18%
2022/03/29	1	232.00	0	0.00	233.50	1	2,090	0.05%
2022/03/25	0	0.00	0.1	226.00	223.00	-0.1	2,011	0.00%
2022/03/24	0.1	227.50	0.3	227.00	226.00	-0.2	2,007	-0.01%
2022/03/22	0.1	229.00	0	0.00	229.50	0.1	2,050	0.00%
2022/03/21	1	235.00	0	0.00	226.50	1	2,063	0.05%
2022/03/18	0	0.00	1.2	224.58	228.50	-1.2	2,096	-0.06%
2022/03/17	2.2	218.91	0.1	215.90	220.50	2.1	2,031	0.10%
2022/03/16	0.1	200.50	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	0.2	203.53	0	0.00	200.50	0.2	2,025	0.01%
2022/03/14	1.1	209.97	0	0.00	209.50	1.1	2,071	0.05%
2022/03/11	1.2	210.11	0	0.00	211.00	1.2	2,078	0.06%
2022/03/09	1.1	214.91	0	0.00	212.00	1.1	2,133	0.05%
2022/03/08	0.1	215.94	0	0.00	214.50	0.1	2,144	0.01%
2022/03/07	2.2	224.94	2	224.75	224.50	0.2	2,176	0.01%
2022/02/25	1	248.00	0.5	247.50	247.50	0.5	2,822	0.02%
2022/02/24	0	0.00	6	253.50	241.50	-6	2,928	-0.20%
2022/02/22	1	253.00	0	0.00	253.50	1	3,072	0.03%
2022/02/18	0	259.00	0	0.00	259.00	0	3,190	0.00%
2022/02/17	0.1	260.34	0	0.00	255.50	0.1	3,189	0.00%
2022/02/16	0	259.67	0	0.00	259.00	0	3,164	0.00%
2022/02/09	0.1	257.00	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	5	254.90	0.1	255.00	258.00	4.9	3,217	0.15%
2022/01/26	0	234.33	0	0.00	239.00	0	3,366	0.00%
2022/01/25	0.1	231.00	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	0.1	233.13	4	233.38	237.00	-3.9	3,368	-0.12%
2022/01/21	0.2	241.33	0	0.00	239.50	0.2	3,372	0.00%
2022/01/20	0.1	245.50	0	0.00	245.50	0.1	3,411	0.00%
2022/01/17	1	244.50	0	0.00	251.50	1	3,479	0.03%
2022/01/14	0.2	246.13	0	0.00	243.50	0.2	3,475	0.01%
2022/01/13	0	256.00	0	0.00	255.00	0	3,491	0.00%
2022/01/11	0.2	260.00	0	0.00	258.50	0.2	3,684	0.01%
2022/01/10	0	265.00	0	0.00	265.00	0	3,884	0.00%
2022/01/07	0	0.00	0.1	267.75	265.00	-0.1	4,036	0.00%
2022/01/06	2.3	269.87	0	0.00	267.00	2.3	4,106	0.06%
2022/01/04	0	0.00	6	279.50	277.00	-6	4,171	-0.14%
2022/01/03	1.1	277.72	0	0.00	278.00	1.1	4,169	0.03%
2021/12/29	1	289.00	1	291.50	287.00	0	4,166	0.00%
2021/12/28	0.1	289.50	3	287.67	287.50	-2.9	4,165	-0.07%
2021/12/27	0.1	281.50	0	0.00	280.50	0.1	4,155	0.00%
2021/12/24	1	290.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	1	285.01	1	287.00	291.00	0	4,139	0.00%
2021/12/22	1	286.50	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0.1	285.00	1.1	287.45	287.00	-1	4,126	-0.02%
2021/12/20	2	285.50	0	0.00	284.00	2	4,100	0.05%
2021/12/17	0	0.00	1	297.00	291.50	-1	4,099	-0.02%
2021/12/16	1	288.50	0	0.00	288.50	1	4,111	0.02%
2021/12/15	1.1	290.00	1	288.00	288.50	0.1	4,132	0.00%
2021/12/14	3.3	285.74	0.1	288.50	285.00	3.2	4,111	0.08%
2021/12/13	1	303.00	0	0.00	301.50	1	4,023	0.02%
2021/12/10	0	0.00	0.1	307.00	302.00	-0.1	4,003	0.00%
2021/12/09	1.1	300.06	0	0.00	297.50	1.1	3,954	0.03%
2021/12/07	0	296.00	0	0.00	295.00	0	3,877	0.00%
2021/12/06	0	0.00	1	300.00	296.50	-1	3,858	-0.03%
2021/12/02	0.2	292.00	0	0.00	289.50	0.2	3,796	0.00%
2021/12/01	0	0.00	1	290.00	289.00	-1	3,773	-0.03%
2021/11/30	0	0.00	4	283.50	297.50	-4	3,724	-0.11%
2021/11/29	3.1	283.70	22	288.75	275.50	-18.9	3,654	-0.52%
2021/11/26	5	308.60	5	307.30	306.00	0	3,511	0.00%
2021/11/25	7.3	322.92	3	310.67	298.00	4.3	3,390	0.13%
2021/11/24	6	311.17	1	325.50	326.50	5	3,206	0.16%
2021/11/23	6.2	311.83	1	297.00	297.00	5.2	3,159	0.17%
2021/11/22	8	298.07	4	297.00	299.50	4	3,066	0.13%
2021/11/19	4	283.00	4	278.88	283.00	0	2,965	0.00%
2021/11/18	0	0.00	2.1	280.36	282.50	-2.1	2,880	-0.07%
2021/11/12	0	0.00	1	255.51	256.50	-1	2,734	-0.04%
2021/11/08	1	245.00	0	0.00	244.50	1	2,702	0.04%
2021/11/05	1.1	240.55	0	0.00	241.00	1.1	2,675	0.04%
2021/11/04	2	247.75	2.1	246.31	243.00	-0.1	2,653	0.00%
2021/11/03	4	260.25	3	270.64	250.00	1	2,616	0.04%
2021/11/02	0	0.00	3	270.33	277.50	-3	2,491	-0.12%
2021/11/01	1	270.00	0	267.00	262.00	1	2,498	0.04%
2021/10/29	0.1	265.00	0	0.00	262.00	0.1	2,496	0.00%
2021/10/28	2	262.25	1	253.00	269.50	1	2,483	0.04%
2021/10/27	1	253.00	1.1	256.55	245.00	-0.1	2,437	0.00%
2021/10/26	0	0.00	1.1	263.00	262.00	-1.1	2,422	-0.05%
2021/10/25	1	260.00	0	265.00	266.00	1	2,451	0.04%
2021/10/22	0	248.50	2	249.00	254.50	-2	2,448	-0.08%
2021/10/21	1.2	252.75	1	245.00	255.00	0.2	2,459	0.01%
2021/10/20	2	252.75	1	251.88	255.00	1	2,418	0.04%
2021/10/19	0	0.00	1	231.50	239.00	-1	2,374	-0.04%
2021/10/18	4	223.38	5.9	223.00	233.00	-1.9	2,220	-0.09%
2021/10/15	6	204.50	3	202.54	214.50	3	2,027	0.15%
2021/10/14	3	189.50	5	190.90	197.00	-2	1,915	-0.10%
2021/10/12	1	183.50	0	0.00	180.50	1	1,802	0.06%
2021/10/05	1	172.50	0	0.00	172.00	1	1,741	0.06%
2021/10/04	1.1	182.43	1	180.50	177.00	0.1	1,739	0.01%
2021/10/01	0.1	183.75	0	0.00	183.00	0.1	1,741	0.01%
2021/09/29	0.1	186.00	1	186.00	185.00	-1	1,788	-0.05%
2021/09/27	2	191.25	0	0.00	190.00	2	1,844	0.11%
2021/09/24	0	0.00	1	191.00	191.00	-1	1,904	-0.05%
2021/09/23	4	197.38	3.1	194.25	192.50	0.9	1,957	0.04%
2021/09/22	0	0.00	1	184.00	184.50	-1	1,946	-0.05%
2021/09/17	0	183.50	0	0.00	183.00	0	1,966	0.00%
2021/09/15	0.1	186.00	0	0.00	185.00	0.1	1,981	0.01%
2021/09/14	0.1	188.50	0	0.00	186.00	0.1	1,994	0.00%
2021/09/09	0	190.50	0	0.00	191.00	0	2,061	0.00%
2021/09/07	1	197.50	0.1	197.00	195.00	0.9	2,076	0.04%
2021/09/03	1	191.50	0	0.00	191.50	1	2,220	0.05%
2021/09/01	0	197.00	0	194.00	193.00	0	2,442	0.00%
2021/08/31	0.1	190.00	2	189.25	193.00	-1.9	2,441	-0.08%
2021/08/30	0.1	195.00	0	0.00	191.00	0.1	2,448	0.00%
2021/08/27	3	198.66	1	201.50	195.50	2	2,478	0.08%
2021/08/26	1	191.00	2	198.50	198.50	-1	2,377	-0.04%
2021/08/25	0	182.50	0	0.00	180.50	0	2,363	0.00%
2021/08/19	0.1	184.50	0	0.00	185.00	0.1	2,507	0.00%
2021/08/18	0	0.00	1	188.50	189.00	-1	2,548	-0.04%
2021/08/17	1	191.00	0	0.00	190.00	1	2,560	0.04%
2021/08/12	0	192.00	0	0.00	193.00	0	2,629	0.00%
2021/08/11	0.1	186.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	2	188.50	0	0.00	188.00	2	2,732	0.07%
2021/08/09	1	192.50	0.5	195.89	191.00	0.5	2,839	0.02%
2021/08/05	0	0.00	0	201.00	200.00	0	2,990	0.00%
2021/07/30	0.1	195.63	0	0.00	193.00	0.1	3,320	0.00%
2021/07/29	0.4	187.94	0	0.00	193.00	0.4	3,319	0.01%
2021/07/28	0.1	182.75	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	0	0.00	2	188.00	185.00	-2	3,317	-0.06%
2021/07/26	0	0.00	1	193.50	192.50	-1	3,381	-0.03%
2021/07/23	0	0.00	1	195.00	196.00	-1	3,441	-0.03%
2021/07/22	0	0.00	1	200.00	195.50	-1	3,532	-0.03%
2021/07/21	1	199.00	1	199.50	197.00	0	3,559	0.00%
2021/07/20	1	202.50	0	0.00	201.50	1	3,588	0.03%
2021/07/12	0.1	207.50	0	0.00	209.00	0.1	3,690	0.00%
2021/07/06	0	0.00	1	213.00	211.00	-1	3,739	-0.03%
2021/07/05	1.1	219.52	0	0.00	219.00	1.1	3,756	0.03%
2021/07/02	0	0.00	9	228.89	225.00	-9	3,753	-0.24%
2021/07/01	2	234.50	1	230.00	227.50	1	3,753	0.03%
2021/06/30	2	224.00	5.3	223.97	232.00	-3.3	3,737	-0.09%
2021/06/29	2	224.50	0	0.00	219.00	2	3,729	0.05%
2021/06/28	1	221.00	0	0.00	221.00	1	3,759	0.03%
2021/06/25	0	0.00	3	212.00	211.00	-3	3,815	-0.08%
2021/06/23	0	209.00	1	208.00	207.50	-1	3,996	-0.02%
2021/06/22	2	208.77	7	206.93	207.00	-5	4,001	-0.12%
2021/06/21	0	215.00	0	0.00	212.00	0	4,031	0.00%
2021/06/17	2	218.50	0	0.00	218.00	2	4,021	0.05%
2021/06/16	2	222.00	2	221.00	219.50	0	4,050	0.00%
2021/06/15	1	226.50	4	219.13	221.50	-3	4,063	-0.07%
2021/06/11	14.2	232.23	8.2	222.59	222.50	6	4,046	0.15%
2021/06/10	4	224.13	3.8	224.58	232.50	0.2	3,944	0.01%
2021/06/09	1.3	213.77	5.5	214.87	211.50	-4.2	3,939	-0.11%
2021/06/08	0	0.00	2	204.00	203.00	-2	3,827	-0.05%
2021/06/04	0	0.00	2	207.50	206.00	-2	3,813	-0.05%
2021/06/02	0.1	205.00	0	0.00	205.00	0.1	3,770	0.00%
2021/06/01	0	0.00	1.1	202.27	206.50	-1.1	3,770	-0.03%
2021/05/31	0	0.00	1	203.00	204.50	-1	3,762	-0.03%
2021/05/28	1.1	205.57	0	0.00	207.00	1.1	3,764	0.03%
2021/05/27	1	208.50	0	212.50	207.00	1	3,787	0.03%
2021/05/26	0	0.00	0	210.00	213.00	0	3,736	0.00%
2021/05/25	0	0.00	3	204.67	202.50	-3	4,135	-0.07%
2021/05/24	1	205.50	0	0.00	204.00	1	4,305	0.02%
2021/05/21	4	203.00	5	202.40	205.50	-1	4,611	-0.02%
2021/05/19	5	204.20	6.1	201.89	201.50	-1.1	4,638	-0.02%
2021/05/18	0.1	202.79	0	0.00	208.00	0.1	4,650	0.00%
2021/05/17	5.1	202.27	4	199.75	196.00	1.1	4,676	0.02%
2021/05/14	0.1	220.00	1.1	218.73	216.50	-1	4,659	-0.02%
2021/05/13	5	227.30	1	223.00	218.00	4	4,622	0.09%
2021/05/12	7	239.00	10	234.45	221.50	-3	4,591	-0.07%
2021/05/11	2	239.50	3	232.83	225.50	-1	4,442	-0.02%
2021/05/10	2	233.50	1	233.00	229.50	1	4,431	0.02%
2021/05/06	0.5	215.50	0	0.00	214.00	0.5	4,359	0.01%
2021/05/04	1.1	235.75	2	219.75	220.00	-0.9	4,385	-0.02%
2021/05/03	1	243.00	1	237.50	232.50	0	4,357	0.00%
2021/04/28	3	236.67	2	234.50	225.50	1	4,273	0.02%
2021/04/26	1.1	219.76	2	216.00	214.00	-1	4,207	-0.02%
2021/04/23	0.2	220.47	0	0.00	218.50	0.2	4,268	0.00%
2021/04/22	0	0.00	1	235.00	227.00	-1	4,327	-0.02%
2021/04/21	1	239.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	0	0.00	1	231.00	234.50	-1	4,460	-0.02%
2021/04/19	0.3	237.44	1	236.50	234.50	-0.7	4,516	-0.02%
2021/04/16	0.1	242.00	0.1	241.50	241.50	0	4,537	0.00%
2021/04/15	0	0.00	0.1	244.50	241.00	-0.1	4,547	0.00%
2021/04/14	2.1	246.31	0.1	243.50	242.00	2	4,573	0.04%
2021/04/13	2.1	255.29	1	252.00	250.00	1.1	4,562	0.02%
2021/04/12	1	255.00	0.2	255.91	254.00	0.8	4,570	0.02%
2021/04/09	2.1	253.17	0.3	255.00	253.00	1.8	4,603	0.04%
2021/04/08	3.1	253.81	0	0.00	252.00	3.1	4,658	0.07%
2021/04/07	0	0.00	0.1	258.50	258.00	-0.1	4,685	0.00%
2021/04/06	2.2	258.91	0	0.00	259.00	2.2	4,743	0.05%
2021/04/01	3.1	269.28	1	273.50	267.00	2.1	4,772	0.04%
2021/03/31	2.1	275.00	2.1	270.71	264.50	-0.1	4,761	0.00%
2021/03/30	6	276.67	5.2	273.86	273.00	0.8	4,714	0.02%
2021/03/29	5.1	270.78	11	273.82	277.00	-5.9	4,642	-0.13%
2021/03/25	1	250.50	0.1	255.00	250.00	0.9	4,553	0.02%
2021/03/24	0	0.00	1	260.00	253.50	-1	4,589	-0.02%
2021/03/19	0.2	253.50	1	250.00	251.50	-0.8	4,854	-0.02%
2021/03/18	1.1	261.82	1	260.00	258.00	0.1	4,961	0.00%
2021/03/16	2.1	264.95	2	261.50	261.50	0.1	5,156	0.00%
2021/03/15	0.1	265.00	7.1	277.75	262.00	-7.1	5,168	-0.14%
2021/03/12	1	263.00	10	263.65	261.00	-9	5,193	-0.17%
2021/03/11	1.1	258.00	0	0.00	263.00	1.1	5,235	0.02%
2021/03/10	0.1	255.00	1.1	252.09	252.00	-1	5,273	-0.02%
2021/03/09	1.2	249.79	0.1	253.50	252.00	1.1	5,325	0.02%
2021/03/08	0.2	258.67	0	0.00	250.00	0.2	5,368	0.00%
2021/03/05	0	264.50	0.3	266.00	265.00	-0.3	5,415	-0.01%
2021/03/02	0	252.00	1	250.00	245.00	-1	5,826	-0.02%
2021/02/26	0.1	270.60	6	264.17	260.50	-6	5,814	-0.10%
2021/02/25	23.6	299.33	11	293.95	270.00	12.6	5,776	0.22%
2021/02/24	4	274.88	7.2	277.46	288.00	-3.2	5,346	-0.06%
2021/02/23	8	270.31	5	266.30	262.00	3	5,197	0.06%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	0	0.00	5.1	229.64	231.00	-5.1	5,022	-0.10%
2021/02/05	0	0.00	4	211.75	220.00	-4	4,968	-0.08%
2021/02/04	0	0.00	1	201.50	200.00	-1	4,978	-0.02%
2021/02/03	2.1	204.47	0	0.00	198.50	2.1	5,008	0.04%
2021/02/02	1	184.50	9	184.22	198.00	-8	5,037	-0.16%
2021/02/01	13	186.69	11.4	184.42	184.50	1.6	5,057	0.03%
2021/01/29	1.1	188.18	7	191.29	184.50	-5.9	5,043	-0.12%
2021/01/27	10	196.15	1	195.00	195.00	9	5,163	0.17%
2021/01/26	0	0.00	5	200.50	195.00	-5	5,186	-0.10%
2021/01/25	1	210.00	0	0.00	203.00	1	5,185	0.02%
2021/01/21	0	0.00	5	208.50	213.50	-5	5,289	-0.09%
2021/01/20	0	0.00	2	210.00	207.00	-2	5,496	-0.04%
2021/01/19	1	206.00	3	206.50	206.00	-2	5,514	-0.04%
2021/01/18	4	212.13	2	210.50	210.00	2	5,560	0.04%
2021/01/14	14	192.75	14	194.07	189.00	0	5,417	0.00%
2021/01/11	0.1	217.00	2	215.25	212.50	-1.9	5,204	-0.04%
2021/01/08	6	223.83	0	0.00	222.50	6	5,218	0.11%
2021/01/06	0	0.00	7	225.29	225.50	-7	5,209	-0.13%
2021/01/05	1.5	230.33	0	0.00	230.50	1.5	5,220	0.03%
2021/01/04	2.1	232.12	0	0.00	229.00	2.1	5,227	0.04%
2020/12/31	0.1	253.00	0	0.00	241.00	0.1	5,212	0.00%
2020/12/29	0	0.00	1	253.50	242.00	-1	5,073	-0.02%
2020/12/28	1	241.00	2	246.25	244.50	-1	5,001	-0.02%
2020/12/24	0	0.00	1	231.00	226.00	-1	4,948	-0.02%
2020/12/23	1	240.00	0	0.00	233.00	1	4,959	0.02%
2020/12/21	0	0.00	1	232.50	233.50	-1	4,990	-0.02%
2020/12/18	0	0.00	1	238.50	238.50	-1	4,982	-0.02%
2020/12/17	3.1	250.16	3	246.83	240.50	0.1	5,021	0.00%
2020/12/16	2	245.25	4	245.75	248.50	-2	4,909	-0.04%
2020/12/15	1.1	232.57	6	231.17	226.00	-5	5,047	-0.10%
2020/12/14	19.1	250.03	12	245.71	238.50	7.1	5,032	0.14%
2020/12/11	8	223.94	5	235.80	237.50	3	4,937	0.06%
2020/12/10	0.6	218.08	1	223.00	216.00	-0.4	4,882	-0.01%
2020/12/09	0.1	237.00	3	236.67	234.50	-3	4,796	-0.06%
2020/12/08	4.1	243.21	1	239.00	236.00	3.1	4,776	0.06%
2020/12/07	2.1	256.14	0	0.00	255.50	2.1	4,665	0.05%
2020/12/04	0.1	261.00	0	0.00	266.00	0.1	4,665	0.00%
2020/12/03	1.1	263.45	1	263.00	260.00	0.1	4,726	0.00%
2020/12/02	2.1	272.81	0	0.00	267.50	2.1	4,730	0.04%
2020/12/01	2	275.00	0	0.00	274.00	2	4,747	0.04%
2020/11/30	1	297.00	0	0.00	286.00	1	4,774	0.02%
2020/11/27	0	0.00	7.3	289.53	292.00	-7.3	4,452	-0.16%
2020/11/26	0	0.00	1	280.00	282.00	-1	4,425	-0.02%
2020/11/25	0	280.00	0	0.00	276.00	0	4,446	0.00%
2020/11/24	0.1	277.00	0	0.00	274.50	0.1	4,451	0.00%
2020/11/20	0.1	277.50	0	0.00	274.00	0.1	4,575	0.00%
2020/11/19	3.1	283.25	1	283.00	280.50	2.1	4,582	0.04%
2020/11/18	0.1	286.00	0	0.00	287.00	0.1	4,550	0.00%
2020/11/17	2	267.75	1	271.00	277.00	1	4,617	0.02%
2020/11/16	1	267.00	0	0.00	265.00	1	4,598	0.02%
2020/11/13	0	0.00	2	270.00	268.50	-2	4,623	-0.04%
2020/11/12	3	260.67	3	262.00	264.50	0	4,625	0.00%
2020/11/10	2.3	279.17	0	0.00	272.00	2.3	4,573	0.05%
2020/11/09	2	286.00	2	289.75	285.00	0	4,571	0.00%
2020/11/06	3.2	295.70	2	295.25	296.00	1.2	4,622	0.03%
2020/11/05	1	290.00	1	294.00	292.00	0	4,673	0.00%
2020/11/04	0.1	273.50	0	0.00	290.00	0.1	4,689	0.00%
2020/11/03	0.1	286.50	1	290.50	280.50	-0.9	4,660	-0.02%
2020/11/02	1.4	292.29	0	0.00	288.00	1.4	4,729	0.03%
2020/10/30	2	290.75	0	295.00	293.00	2	4,734	0.04%
2020/10/29	2.1	300.12	1	292.50	298.00	1.1	4,709	0.02%
2020/10/28	15.1	305.08	5	298.30	297.00	10.1	4,687	0.22%
2020/10/27	1	319.00	0	0.00	324.50	1	4,428	0.02%
2020/10/26	3	335.00	1	322.00	320.00	2	4,371	0.05%
2020/10/22	2	345.00	1	346.00	343.00	1	4,372	0.02%
2020/10/16	1	349.00	3.3	347.31	344.00	-2.3	4,431	-0.05%
2020/10/15	3	341.17	5	345.20	338.00	-2	4,524	-0.04%
2020/10/14	1	352.00	1	345.50	345.50	0	4,524	0.00%
2020/10/12	3	358.00	0	0.00	349.00	3	4,651	0.06%
2020/10/08	0	0.00	5	343.80	349.50	-5	4,628	-0.11%
2020/10/07	1	344.00	1	339.00	338.50	0	4,573	0.00%
2020/10/06	0	0.00	1	342.00	342.00	-1	4,568	-0.02%
2020/09/30	1	340.50	0	0.00	342.00	1	4,623	0.02%
2020/09/28	4	352.13	2	351.50	343.50	2	4,689	0.04%
2020/09/25	1	351.00	4	355.38	357.00	-3	4,718	-0.06%
2020/09/24	2	325.00	4	350.38	345.50	-2	4,785	-0.04%
2020/09/23	3	337.67	0	0.00	336.00	3	4,796	0.06%
2020/09/22	9	346.28	1	348.50	333.00	8	4,843	0.17%
2020/09/21	7	365.29	0	0.00	359.50	7	4,758	0.15%
2020/09/18	2	343.50	18.6	354.33	367.00	-16.6	4,698	-0.35%
2020/09/17	1	330.00	1	330.00	334.50	0	4,477	0.00%
2020/09/16	2	325.00	1	333.00	324.50	1	4,464	0.02%
2020/09/15	2	317.50	13	322.88	328.50	-11	4,437	-0.25%
2020/09/14	0	0.00	3	308.83	312.50	-3	4,488	-0.07%
2020/09/11	2	303.00	0	0.00	306.00	2	4,440	0.05%
2020/09/10	1	302.00	0	0.00	301.50	1	4,397	0.02%
2020/09/09	6	308.92	11	307.09	302.00	-5	4,361	-0.11%
2020/09/08	10	278.00	7.6	283.41	309.50	2.4	4,352	0.06%
2020/09/07	1	291.50	2	286.50	283.50	-1	4,376	-0.02%
2020/09/04	2	299.50	1	306.00	300.00	1	4,377	0.02%
2020/09/03	8	316.63	1	321.50	306.00	7	4,422	0.16%
2020/09/02	0	0.00	3	334.00	329.50	-3	4,374	-0.07%
2020/09/01	5	333.60	1	332.50	330.00	4	4,360	0.09%
2020/08/31	0	0.00	3	336.67	339.50	-3	4,326	-0.07%
2020/08/28	1	322.00	4	330.00	322.00	-3	4,298	-0.07%
2020/08/27	2	320.50	0	0.00	320.50	2	4,276	0.05%
2020/08/26	1	331.50	3	323.00	330.00	-2	4,227	-0.05%
2020/08/25	1	297.00	3	298.00	303.00	-2	4,205	-0.05%
2020/08/24	4	300.50	3	299.67	299.00	1	4,188	0.02%
2020/08/21	8	282.69	5	294.00	293.50	3	4,166	0.07%
2020/08/20	4	344.38	1	352.50	303.00	3	4,068	0.07%
2020/08/19	3	328.83	7	326.50	336.50	-4	4,045	-0.10%
2020/08/18	1	296.00	0	0.00	306.50	1	4,028	0.02%
2020/08/17	2	276.25	2	278.00	280.00	0	3,992	0.00%
2020/08/14	5	273.00	0	0.00	275.00	5	4,238	0.12%
2020/08/13	3	269.33	5	270.00	269.50	-2	4,159	-0.05%
2020/08/12	1	265.50	8	272.38	278.50	-7	4,053	-0.17%
2020/08/11	2	250.00	4	252.00	253.50	-2	3,946	-0.05%
2020/08/10	1	236.00	3	238.00	246.50	-2	3,898	-0.05%
2020/08/07	1	217.00	5	216.70	224.50	-4	3,870	-0.10%
2020/08/06	5.1	231.59	1	233.00	221.00	4.1	3,827	0.11%
2020/08/05	0	0.00	8	225.00	226.50	-8	3,743	-0.21%
2020/08/04	1	200.50	1	213.50	213.50	0	3,744	0.00%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	9	161.33	9	158.28	153.50	0	3,833	0.00%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	224.00	5	223.50	210.00	-4	3,743	-0.11%
2020/07/23	4	210.88	8	206.94	224.50	-4	3,790	-0.11%
2020/07/22	2	206.75	0	0.00	213.50	2	3,843	0.05%
2020/07/21	12	195.04	8	196.38	194.50	4	3,912	0.10%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	5	246.20	2	240.50	240.00	3	4,122	0.07%
2020/07/16	7	291.86	6	269.25	266.50	1	4,085	0.02%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	5	405.00	0	0.00	405.00	5	3,946	0.13%
2020/07/09	3	476.50	0	0.00	450.00	3	3,890	0.08%
2020/07/08	1	433.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	0	0.00	9	393.94	394.50	-9	3,871	-0.23%
2020/07/06	2	348.00	2	359.00	359.00	0	3,749	0.00%
2020/07/03	1	321.00	4	326.25	326.50	-3	3,679	-0.08%
2020/07/02	4	289.88	2	287.00	297.00	2	3,538	0.06%
2020/07/01	7	264.93	4	264.25	270.00	3	3,447	0.09%
2020/06/29	3	240.50	0	0.00	241.50	3	3,333	0.09%
2020/06/24	0	0.00	7	229.29	228.00	-7	3,300	-0.21%
2020/06/23	0	0.00	3	238.33	240.00	-3	3,276	-0.09%
2020/06/22	6	266.33	1	267.00	260.00	5	3,249	0.15%
2020/06/19	12	250.67	5.4	229.63	251.00	6.6	3,215	0.21%
2020/06/12	0	0.00	15	172.50	172.50	-15	3,126	-0.48%
2020/06/11	8	217.53	5	198.00	191.50	3	3,080	0.10%
2020/06/10	0	0.00	1.3	212.50	212.50	-1.3	2,963	-0.04%
2020/06/09	5.7	188.44	0	0.00	193.50	5.7	2,913	0.20%
2020/06/08	1	173.00	0	0.00	176.00	1	2,801	0.04%
2020/06/03	0	0.00	12	152.42	152.50	-12	2,737	-0.44%
2020/06/02	2	143.00	5.5	135.74	144.00	-3.5	2,706	-0.13%
2020/05/29	0	0.00	3.6	145.30	139.50	-3.6	2,654	-0.14%
2020/05/28	0	0.00	10	133.00	134.00	-10	2,596	-0.39%
2020/05/27	2	117.50	1	117.50	126.00	1	2,615	0.04%
2020/05/25	3	134.00	1	132.50	132.50	2	2,589	0.08%
2020/05/22	4	122.13	1	108.50	125.00	3	2,545	0.12%
2020/05/21	2	117.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	5	124.90	10	124.55	127.00	-5	2,458	-0.20%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	4	95.80	95.80	-4	2,151	-0.19%
2020/05/14	2	87.10	3	87.10	87.10	-1	2,131	-0.05%
2020/05/13	8	76.60	7	79.20	79.20	1	2,079	0.05%
2020/05/12	4	70.75	0	0.00	72.00	4	2,016	0.20%
2020/05/11	0	0.00	2.1	71.67	73.00	-2.1	1,979	-0.11%
2020/05/08	2	75.65	1	75.40	75.20	1	1,939	0.05%
2020/05/07	0	0.00	30	68.20	74.00	-30	1,891	-1.59%
2020/05/06	3	70.10	0	0.00	68.00	3	1,838	0.16%
2020/05/05	0	0.00	11	66.97	67.70	-11	1,795	-0.61%
2020/04/30	0	0.00	6	55.17	56.00	-6	1,682	-0.36%
2020/04/28	0	0.00	5	53.00	51.60	-5	1,625	-0.31%
2020/04/27	6	54.43	7	54.71	55.80	-1	1,583	-0.06%
2020/04/24	46	55.76	1	55.50	55.10	45	1,505	2.99%
2020/04/23	1	51.70	19.2	50.31	51.70	-18.2	1,350	-1.35%
2020/04/22	18	46.53	11	46.17	47.00	7	1,252	0.56%
2020/04/21	18	46.10	9.6	46.08	46.10	8.4	1,106	0.76%
2020/04/09	0	0.00	2	29.15	30.10	-2	766	-0.26%
2020/04/07	2	27.40	1	27.65	27.60	1	732	0.14%
2020/04/01	1	24.80	0	0.00	24.90	1	770	0.13%
2020/03/26	1	24.55	1	25.50	25.05	0	790	0.00%
2020/03/25	0	0.00	1	24.85	25.00	-1	784	-0.13%
2020/03/24	0	0.00	2	23.15	23.15	-2	770	-0.26%
2020/03/20	2	21.55	0	0.00	21.35	2	757	0.26%
2020/03/05	0	30.35	0	0.00	30.55	0	689	0.00%
2020/02/26	2	33.10	0.6	33.10	33.10	1.4	607	0.23%
2020/02/25	0	0.00	5	30.00	30.10	-5	550	-0.91%
2020/02/21	0	0.00	1	30.15	30.00	-1	597	-0.17%
2020/02/20	0	0.00	1	30.55	30.55	-1	588	-0.17%
2020/02/03	1	26.00	0	0.00	26.45	1	536	0.19%
2020/01/17	1	29.35	0	0.00	29.25	1	534	0.19%
2020/01/14	0	0.00	1	29.65	29.90	-1	530	-0.19%
2020/01/10	0	0.00	1	29.55	29.60	-1	520	-0.19%
2020/01/09	1	29.40	0	0.00	29.45	1	519	0.19%
2020/01/06	0	0.00	1	30.75	30.55	-1	509	-0.20%
2020/01/03	0	0.00	3	30.23	30.50	-3	500	-0.60%
2020/01/02	3	29.58	0.9	29.50	29.75	2.1	482	0.43%
2019/12/23	1	29.70	0	0.00	29.40	1	402	0.25%
2019/12/17	0	0.00	2	29.15	29.15	-2	394	-0.51%
2019/12/09	0	0.00	1	29.50	29.40	-1	385	-0.26%
2019/12/05	1	30.60	0.4	30.65	30.80	0.6	375	0.16%
2019/12/02	2	28.88	0	0.00	28.40	2	351	0.57%
2019/11/22	0	0.00	2	29.95	29.80	-2	354	-0.56%
2019/11/21	8	29.74	0	0.00	29.50	8	345	2.32%
2019/11/20	0	0.00	22	29.32	29.35	-22	324	-6.78%
2019/10/30	0	0.00	1	26.95	27.25	-1	342	-0.29%
2019/10/28	1	26.65	0	0.00	26.70	1	341	0.29%
2019/10/04	20	27.75	10	27.63	27.90	10	354	2.82%
2019/09/18	0	0.00	5.5	29.59	29.60	-5.5	337	-1.61%
2019/09/12	0	0.00	0	29.00	29.15	0	328	0.00%
2019/08/29	1	29.50	0	0.00	29.60	1	299	0.33%
2019/08/19	0	0.00	1	30.75	30.75	-1	252	-0.40%
2019/08/16	0	0.00	2	29.30	29.30	-2	234	-0.85%
2019/07/09	0	0.00	5	28.60	28.35	-5	200	-2.49%
2019/07/01	5	27.90	0	0.00	27.90	5	212	2.35%
2019/06/11	0	0.00	1	27.20	27.10	-1	268	-0.37%
2019/04/26	0	0.00	1	29.45	29.45	-1	559	-0.18%
2019/04/23	0	0.00	0.6	29.25	29.45	-0.6	557	-0.11%
2019/04/16	0	0.00	1	29.50	29.85	-1	576	-0.17%
2019/04/12	1	30.05	0	0.00	30.00	1	578	0.17%
2019/03/26	1	29.60	0	0.00	29.75	1	558	0.18%
2019/03/15	10	29.55	1	30.00	29.45	9	541	1.66%
2019/03/14	1	30.10	0	0.00	30.00	1	526	0.19%
2019/03/13	0	0.00	3	31.60	31.10	-3	511	-0.59%
2019/02/18	0	0.00	10	32.51	32.70	-10	387	-2.58%
2019/02/15	0	0.00	4	29.95	29.75	-4	322	-1.24%
2019/01/08	10	28.39	0	0.00	28.40	10	402	2.49%
2018/12/17	0	0.00	1	26.90	26.90	-1	609	-0.16%
2018/12/06	4	27.28	0	0.00	26.85	4	709	0.56%
2018/10/22	0	0.00	1	30.10	29.35	-1	708	-0.14%
2018/10/09	2	30.00	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	2	31.90	31.90	-2	578	-0.35%
2018/10/05	10	29.10	0	0.00	29.00	10	511	1.96%
2018/09/13	1	30.10	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	2	28.60	29.20	-2	495	-0.40%
2018/08/15	0	0.00	10	25.95	25.95	-10	725	-1.38%
2018/08/13	2	26.63	0	0.00	26.35	2	758	0.26%
2018/08/08	0	0.00	2	28.90	28.70	-2	809	-0.25%
2018/08/07	1	29.00	1	29.15	29.00	0	849	0.00%
2018/08/03	2	29.40	0	0.00	29.10	2	939	0.21%
2018/07/26	2	29.00	0	0.00	29.00	2	1,724	0.12%
2018/07/20	4	29.86	1	29.85	29.70	3	1,821	0.16%
2018/07/18	0	0.00	3	30.93	30.05	-3	1,863	-0.16%
2018/07/11	0	0.00	1	32.25	31.65	-1	1,944	-0.05%
2018/07/09	1	29.00	0	0.00	29.05	1	1,979	0.05%
2018/07/06	1	28.00	0	0.00	27.90	1	2,023	0.05%
2018/07/04	1	29.55	0	0.00	29.10	1	2,132	0.05%
2018/07/03	3	29.85	0	0.00	29.85	3	2,203	0.14%
2018/06/15	0	0.00	10	32.90	33.20	-10	2,318	-0.43%
2018/06/14	1	32.85	0	0.00	32.85	1	2,338	0.04%
2018/06/04	1	36.25	0	0.00	35.90	1	2,490	0.04%
2018/06/01	2	36.20	0	0.00	36.50	2	2,497	0.08%
2018/05/31	4	34.15	0	0.00	36.25	4	2,534	0.16%
2018/05/28	1	36.60	2	36.70	36.45	-1	2,557	-0.04%
2018/05/25	6	37.10	10	36.89	36.80	-4	2,556	-0.16%
2018/05/22	0	0.00	1	38.70	37.75	-1	2,501	-0.04%
2018/05/21	2	37.70	0	0.00	37.50	2	2,476	0.08%
2018/05/17	1	37.20	0	0.00	37.20	1	2,454	0.04%
2018/05/16	1	39.00	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	1	38.55	38.45	-1	2,403	-0.04%
2018/05/14	2	37.00	0	0.00	39.00	2	2,370	0.08%
2018/05/11	15	36.85	40	36.60	36.05	-25	2,323	-1.08%
2018/05/10	11	37.07	0	0.00	37.90	11	2,277	0.48%
2018/05/09	9	37.60	0	0.00	37.60	9	2,226	0.40%
2018/05/08	0	0.00	9	40.17	39.65	-9	2,153	-0.42%
2018/05/07	8	40.89	0	0.00	40.70	8	2,087	0.38%
2018/05/04	7	36.77	1	41.70	40.40	6	1,959	0.31%
2018/05/03	3	39.37	23	38.15	39.60	-20	1,774	-1.13%
2018/05/02	0	0.00	3	36.00	36.00	-3	1,491	-0.20%
2018/04/30	1	32.75	1.1	30.59	32.75	-0.1	1,461	-0.01%
2018/04/26	1	30.20	2	31.20	30.00	-1	1,409	-0.07%
2018/04/25	6	30.00	7	30.07	31.50	-1	1,391	-0.07%
2018/04/24	0	0.00	7	31.00	30.00	-7	1,372	-0.51%
2018/04/23	14	31.99	0	0.00	31.90	14	1,352	1.04%
2018/04/20	1	32.00	2	31.30	31.70	-1	1,337	-0.07%
2018/04/17	14	30.00	23	31.00	29.85	-9	1,287	-0.70%
2018/04/13	0	0.00	2	32.00	31.80	-2	1,253	-0.16%
2018/04/12	26	32.28	0	0.00	32.30	26	1,235	2.10%
2018/04/11	10	30.30	0	0.00	31.85	10	1,180	0.85%
2018/04/10	0	0.00	1	31.10	30.80	-1	1,142	-0.09%
2018/04/09	1	29.30	2	30.00	30.05	-1	1,055	-0.09%
2018/03/30	0	0.00	1	27.25	27.20	-1	956	-0.10%
2018/03/28	3	27.30	0	0.00	27.25	3	936	0.32%
2018/03/23	10	25.75	0	0.00	26.60	10	885	1.13%
2018/03/16	0	0.00	2	27.00	27.30	-2	748	-0.27%
2018/03/15	26	27.67	2	27.50	27.30	24	717	3.34%
2018/03/14	1	26.45	1	26.45	26.45	0	634	0.00%
2018/03/09	0	0.00	2	24.40	23.80	-2	570	-0.35%
2018/03/07	1	25.15	0	0.00	24.90	1	543	0.18%
2018/03/06	2	24.90	0	0.00	25.15	2	517	0.39%
2018/03/01	1	23.05	0	0.00	23.40	1	384	0.26%
2018/01/22	0	0.00	7	22.05	22.10	-7	334	-2.09%