合一 (4743)-元大-古亭券商分點個股進出

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
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291張
產業
上櫃生技醫療類股
720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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	150.42	7	146.57	145.50	-5.9	2,196	-0.27%
2024/04/18	1	161.00	0	0.00	157.00	1	2,122	0.05%
2024/04/17	0.1	158.50	0	0.00	158.00	0.1	2,098	0.00%
2024/04/16	3	162.50	4.1	160.07	159.00	-1.1	2,084	-0.05%
2024/04/15	3	166.67	2	166.75	166.00	1	2,027	0.05%
2024/04/12	1	174.00	1	172.50	172.00	0	1,995	0.00%
2024/04/11	3	176.67	0	0.00	175.50	3	1,988	0.15%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/02	1	172.50	1	173.00	172.50	0	2,041	0.00%
2024/04/01	4	177.13	1	172.50	172.50	3	2,083	0.14%
2024/03/28	1	175.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1.3	174.20	1	175.50	174.00	0.3	2,041	0.01%
2024/03/26	0.2	171.00	0	0.00	171.00	0.2	2,022	0.01%
2024/03/21	1.3	172.15	2	172.50	172.50	-0.7	2,006	-0.03%
2024/03/15	0.2	168.88	0	0.00	168.00	0.2	2,045	0.01%
2024/03/14	0	0.00	0	168.50	168.00	0	2,049	0.00%
2024/03/13	1	172.00	0.1	171.50	167.00	0.9	2,040	0.04%
2024/03/12	0	0.00	1	173.00	171.00	-1	2,034	-0.05%
2024/03/11	0	0.00	1	173.00	170.50	-1	2,075	-0.05%
2024/03/08	16	178.66	5	178.30	171.00	11	2,127	0.52%
2024/03/07	3.1	164.02	5.1	175.78	184.00	-2	2,013	-0.10%
2024/03/06	1.1	168.50	1	168.00	167.50	0.1	1,906	0.00%
2024/03/05	1.2	170.83	0	0.00	168.50	1.2	1,922	0.06%
2024/03/04	12.1	172.00	0	0.00	171.00	12.1	1,918	0.63%
2024/03/01	0.2	174.97	0	0.00	174.00	0.2	1,908	0.01%
2024/02/29	0.1	176.51	0	0.00	176.50	0.1	1,955	0.01%
2024/02/27	6	178.17	0	0.00	177.00	6	1,975	0.30%
2024/02/26	1	181.00	0.1	178.00	181.00	0.9	1,996	0.04%
2024/02/23	1	175.51	1	177.50	176.50	0	2,029	0.00%
2024/02/20	0	0.00	0	178.00	178.00	0	2,187	0.00%
2024/02/19	1	178.00	0	0.00	178.00	1	2,289	0.04%
2024/02/16	1	173.00	2	176.99	177.00	-1	2,342	-0.04%
2024/02/15	0	173.00	1	173.00	173.00	-1	2,486	-0.04%
2024/02/05	0	0.00	0	173.00	172.50	0	2,681	0.00%
2024/02/02	0	0.00	0	175.00	174.00	0	3,394	0.00%
2024/01/30	1	174.00	0	0.00	172.50	1	4,184	0.02%
2024/01/29	0	0.00	0.1	175.50	175.50	-0.1	4,197	0.00%
2024/01/26	0.7	176.00	0	0.00	176.50	0.7	4,221	0.02%
2024/01/25	3	174.17	1	174.00	174.00	2	4,249	0.05%
2024/01/24	0	0.00	1.1	177.06	176.50	-1.1	4,272	-0.03%
2024/01/23	0	0.00	0	179.25	179.50	0	4,318	0.00%
2024/01/22	3.2	179.06	2	179.75	179.50	1.2	4,396	0.03%
2024/01/19	0	0.00	1	174.00	175.50	-1	4,512	-0.02%
2024/01/18	2	171.50	1.1	172.10	172.50	0.9	4,585	0.02%
2024/01/17	1.1	175.52	0.1	175.04	172.50	1	4,637	0.02%
2024/01/16	2	177.76	0	0.00	177.50	2	4,672	0.04%
2024/01/15	0	0.00	1	181.50	182.50	-1	4,718	-0.02%
2024/01/12	0	181.50	0	181.67	180.00	0	4,792	0.00%
2024/01/11	0	183.00	0	0.00	184.00	0	4,915	0.00%
2024/01/09	0.1	183.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/08	1	183.50	1	184.50	183.50	0	4,950	0.00%
2024/01/05	0	0.00	0	185.50	184.50	0	4,950	0.00%
2024/01/04	2.4	186.72	1	184.50	183.00	1.4	4,935	0.03%
2023/12/29	1.6	193.18	0.1	193.50	194.50	1.5	4,868	0.03%
2023/12/28	0.6	193.48	0.1	193.50	192.50	0.6	4,892	0.01%
2023/12/27	1	201.00	2	199.25	196.50	-1	4,874	-0.02%
2023/12/26	3	196.17	3	196.50	197.00	0	4,828	0.00%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/21	1.1	190.09	2	192.25	192.50	-0.9	4,830	-0.02%
2023/12/20	0.1	192.01	1	193.00	191.50	-0.9	4,828	-0.02%
2023/12/19	0.1	193.00	0	0.00	191.50	0.1	4,825	0.00%
2023/12/18	2	195.25	0	197.50	193.50	2	4,828	0.04%
2023/12/15	1	192.00	4	195.13	196.50	-3	4,818	-0.06%
2023/12/14	1	193.50	2	194.50	193.00	-1	4,797	-0.02%
2023/12/13	0.1	194.00	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	0	0.00	0	194.00	194.50	0	4,793	0.00%
2023/12/11	0	0.00	0	193.50	191.00	0	4,781	0.00%
2023/12/08	1	194.00	1	193.00	193.50	0	4,776	0.00%
2023/12/07	2	194.50	0	0.00	193.50	2	4,768	0.04%
2023/12/06	2.1	197.16	1	193.00	195.50	1.1	4,769	0.02%
2023/12/05	6.1	201.29	5	199.50	198.00	1.1	4,730	0.02%
2023/12/04	2	204.75	2	207.75	205.00	0	4,664	0.00%
2023/12/01	4	206.50	2	206.75	205.00	2	4,661	0.04%
2023/11/30	0.1	205.50	0.1	206.00	205.00	-0.1	4,703	0.00%
2023/11/29	2	204.50	3.1	205.07	208.00	-1.1	4,676	-0.02%
2023/11/28	1.1	204.52	0	0.00	204.00	1.1	4,681	0.02%
2023/11/27	2	205.75	2.1	207.21	204.00	-0.1	4,723	0.00%
2023/11/24	3	204.00	2	205.50	205.00	1	4,718	0.02%
2023/11/22	3	207.00	5	208.30	204.50	-2	4,667	-0.04%
2023/11/21	3	204.17	28	203.32	205.50	-25	4,608	-0.54%
2023/11/20	1.1	206.09	1	209.00	206.00	0.1	4,561	0.00%
2023/11/17	4.1	207.87	0	0.00	206.50	4.1	4,525	0.09%
2023/11/16	6	215.33	6	214.92	211.50	0	4,449	0.00%
2023/11/15	0	0.00	2	215.00	214.00	-2	4,358	-0.05%
2023/11/14	8.1	211.44	1	212.46	211.50	7	4,298	0.16%
2023/11/13	6.1	217.35	5.4	220.37	218.00	0.7	4,157	0.02%
2023/11/10	33.5	231.00	19.6	232.85	220.50	13.9	3,987	0.35%
2023/11/09	7	228.29	7	228.64	230.50	0	3,300	0.00%
2023/11/08	21	222.07	26.1	223.99	226.50	-5.1	3,149	-0.16%
2023/11/07	1	212.50	11.2	216.42	217.50	-10.2	2,710	-0.37%
2023/11/02	1.2	194.61	2	192.25	192.00	-0.9	2,602	-0.03%
2023/11/01	1	196.50	1	196.00	195.50	0	2,578	0.00%
2023/10/31	7	198.64	2.1	201.74	196.00	4.9	2,560	0.19%
2023/10/30	6	199.33	2	201.50	198.00	4	2,538	0.16%
2023/10/27	80	202.89	15	200.87	203.50	65	2,469	2.63%
2023/10/26	3	196.00	5	197.50	197.00	-2	2,330	-0.09%
2023/10/25	4	194.50	3	195.66	194.50	1	2,262	0.04%
2023/10/24	3	191.14	2	192.75	189.50	1	2,193	0.05%
2023/10/23	4	189.75	5	191.79	189.00	-1	2,128	-0.05%
2023/10/20	6	189.33	4	192.50	183.50	2	2,068	0.10%
2023/10/19	2	188.00	6	189.83	190.50	-4	1,999	-0.20%
2023/10/18	1.9	177.81	1	175.50	175.00	0.9	1,914	0.05%
2023/10/17	1	181.50	1	178.50	180.00	0	1,942	0.00%
2023/10/16	1	172.50	1	173.50	181.50	0	1,970	0.00%
2023/10/11	1	175.50	1	176.00	176.50	0	2,082	0.00%
2023/10/06	0	0.00	1	178.00	176.50	-1	2,150	-0.05%
2023/10/04	0.4	169.01	0	0.00	168.50	0.4	2,161	0.02%
2023/10/03	1	175.00	1	172.50	172.00	0	2,159	0.00%
2023/10/02	1	174.50	1	176.00	176.50	0	2,162	0.00%
2023/09/28	1	173.50	1	176.50	174.50	0	2,192	0.00%
2023/09/27	1	173.50	1	174.50	177.00	0	2,192	0.00%
2023/09/20	1	179.00	1	182.00	179.50	0	2,317	0.00%
2023/09/15	0	0.00	1	185.00	186.00	-1	2,417	-0.04%
2023/09/14	1	181.00	1	182.50	183.00	0	2,393	0.00%
2023/09/12	0	0.00	1	179.50	180.50	-1	2,467	-0.04%
2023/09/11	1	179.00	0	0.00	179.00	1	2,517	0.04%
2023/09/07	1	177.00	1	178.00	177.50	0	2,525	0.00%
2023/09/06	1	181.00	1	179.00	179.00	0	2,527	0.00%
2023/09/05	3.2	186.66	11	189.73	181.50	-7.8	2,517	-0.31%
2023/09/01	1	197.50	4	197.00	195.00	-3	2,466	-0.12%
2023/08/31	9	201.67	4	200.13	198.50	5	2,460	0.20%
2023/08/30	5	193.00	1	198.00	198.00	4	2,432	0.16%
2023/08/29	1	187.00	0	0.00	188.00	1	2,446	0.04%
2023/08/25	0	0.00	1	182.00	181.50	-1	2,464	-0.04%
2023/08/24	1	182.00	1	184.00	181.00	0	2,472	0.00%
2023/08/23	2.2	182.05	1	182.50	182.00	1.2	2,485	0.05%
2023/08/22	3	186.00	0	0.00	183.50	3	2,514	0.12%
2023/08/18	1	185.50	1	184.00	184.00	0	2,517	0.00%
2023/08/17	1.2	185.83	1	188.00	186.50	0.2	2,536	0.01%
2023/08/16	1.1	182.41	1	183.00	186.50	0.1	2,565	0.00%
2023/08/15	2	177.00	2	178.76	181.00	0	2,577	0.00%
2023/08/14	2.2	178.49	1	175.00	175.50	1.2	2,569	0.05%
2023/08/11	0.1	184.00	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	0	0.00	0.3	183.60	183.50	-0.3	2,549	-0.01%
2023/08/09	1	182.50	1	184.00	184.00	0	2,603	0.00%
2023/08/08	1.7	187.79	0.3	186.50	184.00	1.4	2,733	0.05%
2023/08/07	1.1	190.82	1	189.00	188.00	0.1	2,748	0.00%
2023/08/04	1	187.50	1	191.00	192.00	0	2,751	0.00%
2023/08/02	1.3	193.20	1.2	190.19	189.00	0.1	2,769	0.00%
2023/08/01	1	195.00	1	194.00	194.50	0	2,774	0.00%
2023/07/31	6.7	194.87	5.1	196.19	194.00	1.7	2,788	0.06%
2023/07/28	1	200.00	3	196.33	198.50	-2	2,811	-0.07%
2023/07/27	5	200.00	0	0.00	200.00	5	2,815	0.18%
2023/07/26	5.1	203.39	2	202.00	200.50	3.1	2,866	0.11%
2023/07/25	1	203.00	1.2	207.00	206.50	-0.2	2,920	-0.01%
2023/07/24	1.1	204.41	1.1	203.05	203.50	0	2,952	0.00%
2023/07/21	2.1	207.93	3	211.17	205.00	-1	3,004	-0.03%
2023/07/20	2.1	208.02	2	210.75	211.00	0.1	3,059	0.00%
2023/07/19	4	207.88	1.1	209.45	208.00	2.9	3,080	0.09%
2023/07/18	2	207.25	2	203.50	202.50	0	3,198	0.00%
2023/07/17	1	212.50	2.1	212.72	210.00	-1.1	3,305	-0.03%
2023/07/14	11	196.18	4.1	197.62	198.00	6.9	3,325	0.21%
2023/07/13	4.2	197.07	1	193.50	192.50	3.2	3,351	0.09%
2023/07/12	8	202.94	4	203.76	202.00	4	3,306	0.12%
2023/07/11	1	206.50	1	206.00	205.50	0	3,376	0.00%
2023/07/07	1	205.50	1	205.53	205.00	0	3,550	0.00%
2023/07/06	0	208.81	0.1	208.85	206.00	0	3,553	0.00%
2023/07/05	0	211.63	0	0.00	209.00	0	3,565	0.00%
2023/07/04	3	213.00	1	211.00	210.00	2	3,591	0.06%
2023/07/03	2.1	211.71	6	214.42	212.00	-3.9	3,680	-0.11%
2023/06/30	5	221.57	4.1	218.22	216.00	0.9	3,717	0.03%
2023/06/29	9	221.67	4	223.00	220.00	5	3,780	0.13%
2023/06/28	5.1	219.26	3	219.83	219.50	2.1	3,832	0.05%
2023/06/27	2.1	222.20	2.1	223.50	220.00	0	3,894	0.00%
2023/06/26	2	207.25	2	209.52	209.50	0	3,882	0.00%
2023/06/21	1.4	214.47	0	0.00	210.00	1.4	3,958	0.04%
2023/06/20	0.1	216.50	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	0	216.33	0	0.00	216.00	0	4,100	0.00%
2023/06/16	4.1	213.64	10	218.50	216.00	-5.9	4,113	-0.14%
2023/06/15	2.1	232.71	1	231.00	230.50	1.1	4,089	0.03%
2023/06/14	0	238.83	0	0.00	236.50	0	4,092	0.00%
2023/06/13	1	241.00	0	0.00	240.00	1	4,160	0.02%
2023/06/08	0	0.00	0	237.00	233.50	0	4,314	0.00%
2023/06/07	1	240.00	2	242.00	240.00	-1	4,362	-0.02%
2023/06/05	2	238.00	2	239.25	236.00	0	4,402	0.00%
2023/06/02	1	239.00	7	237.86	239.50	-6	4,415	-0.14%
2023/06/01	0	0.00	0	229.00	228.00	0	4,446	0.00%
2023/05/31	0	0.00	0	228.00	230.50	0	4,504	0.00%
2023/05/29	0	0.00	0	224.50	224.50	0	4,590	0.00%
2023/05/26	1.3	223.31	1	220.50	220.50	0.3	4,667	0.01%
2023/05/25	1.1	225.55	0	0.00	225.00	1.1	4,705	0.02%
2023/05/24	1.1	228.00	1	228.00	228.50	0.1	4,820	0.00%
2023/05/22	0	0.00	1.1	230.48	228.50	-1.1	5,161	-0.02%
2023/05/19	1	223.00	1	222.50	223.50	0	5,168	0.00%
2023/05/18	1	230.00	2	228.00	227.00	-1	5,181	-0.02%
2023/05/17	2	227.25	1	228.50	229.00	1	5,214	0.02%
2023/05/16	0	0.00	0	226.00	226.00	0	5,274	0.00%
2023/05/15	0	220.00	0	0.00	221.00	0	5,360	0.00%
2023/05/12	6	228.07	1	224.50	224.00	5	5,465	0.09%
2023/05/10	0	0.00	1	242.00	242.50	-1	5,879	-0.02%
2023/05/09	2	239.25	2	240.75	239.50	0	6,013	0.00%
2023/05/08	4	242.00	1	239.50	239.50	3	6,142	0.05%
2023/05/05	1	245.50	1	245.00	245.00	0	6,236	0.00%
2023/05/04	1	245.50	1	248.00	247.00	0	6,290	0.00%
2023/05/03	2	247.25	0	0.00	245.50	2	6,438	0.03%
2023/05/02	1	250.00	4	247.75	248.50	-3	6,613	-0.05%
2023/04/28	2	244.00	3	243.00	241.00	-1	6,638	-0.02%
2023/04/27	2	240.25	0	0.00	238.00	2	6,675	0.03%
2023/04/26	7	239.36	0	0.00	239.50	7	6,749	0.10%
2023/04/25	2	242.99	0	0.00	242.00	2	6,763	0.03%
2023/04/24	5	252.00	0	0.00	251.00	5	6,839	0.07%
2023/04/21	15.1	262.78	3.7	259.29	253.00	11.4	6,882	0.17%
2023/04/20	12	278.63	7	283.21	270.50	5	6,820	0.07%
2023/04/19	5	279.50	6	280.42	281.00	-1	6,745	-0.01%
2023/04/18	0	0.00	3	279.83	278.50	-3	6,702	-0.04%
2023/04/17	1	275.50	2	276.75	275.00	-1	6,722	-0.01%
2023/04/14	3	275.00	0.1	277.58	274.50	2.9	6,774	0.04%
2023/04/13	7	281.71	11.5	280.16	279.00	-4.5	6,768	-0.07%
2023/04/12	1	267.50	3	271.00	270.00	-2	6,699	-0.03%
2023/04/10	4	269.00	1	273.00	267.50	3	7,068	0.04%
2023/04/07	2	270.75	2	272.50	272.50	0	7,142	0.00%
2023/04/06	1	264.00	6	272.50	271.50	-5	7,293	-0.07%
2023/03/31	5	270.20	6	271.33	267.00	-1	7,420	-0.01%
2023/03/30	3	269.83	4	270.38	270.50	-1	7,521	-0.01%
2023/03/29	2	265.75	8	268.50	270.50	-6	7,523	-0.08%
2023/03/28	8	266.62	5	266.60	261.50	3	7,530	0.04%
2023/03/27	13.2	270.30	4	270.00	269.00	9.2	7,510	0.12%
2023/03/24	1	261.00	2	266.00	269.00	-1	7,561	-0.01%
2023/03/23	2	263.25	3	266.00	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	2.7	260.00	260.50	-2.7	7,652	-0.04%
2023/03/21	1	256.50	1	255.50	254.50	0	7,735	0.00%
2023/03/20	1	252.50	1	255.50	254.50	0	7,799	0.00%
2023/03/17	2	251.00	3	254.50	254.00	-1	7,964	-0.01%
2023/03/16	1.1	252.43	1	261.50	250.50	0.1	8,051	0.00%
2023/03/15	1	259.00	2	259.50	260.00	-1	8,245	-0.01%
2023/03/14	3	256.83	3	260.00	253.50	0	8,611	0.00%
2023/03/13	3	250.17	2	255.00	256.50	1	8,663	0.01%
2023/03/10	6.1	260.26	3	258.00	258.50	3.1	8,801	0.03%
2023/03/09	1	264.50	2	265.25	264.00	-1	8,933	-0.01%
2023/03/08	0.1	267.50	1.1	270.73	264.00	-1.1	9,027	-0.01%
2023/03/07	3.6	269.22	1	272.50	267.00	2.6	9,226	0.03%
2023/03/06	4	264.50	4	268.13	269.50	0	9,523	0.00%
2023/03/03	2.2	268.77	1	273.00	267.00	1.2	9,807	0.01%
2023/03/02	4	268.13	8	270.50	270.50	-4	10,128	-0.04%
2023/03/01	1	262.50	1	261.50	261.00	0	10,406	0.00%
2023/02/24	8.2	261.08	2	260.50	262.00	6.2	10,537	0.06%
2023/02/23	3	265.33	4	267.38	266.50	-1	10,644	-0.01%
2023/02/22	12.2	269.62	4	266.88	266.00	8.2	10,847	0.08%
2023/02/21	7.1	278.56	3	276.83	276.00	4	10,908	0.04%
2023/02/20	18.1	288.34	7	299.78	280.00	11.1	10,971	0.10%
2023/02/17	10	278.50	3	278.83	275.50	7	10,752	0.07%
2023/02/16	1	273.00	6	274.92	276.00	-5	10,823	-0.05%
2023/02/15	5	270.90	5	272.40	271.50	0	11,086	0.00%
2023/02/14	5	273.90	1	272.00	271.00	4	11,150	0.04%
2023/02/13	6	281.25	2	287.00	278.00	4	11,115	0.04%
2023/02/10	3	283.50	5	287.00	290.00	-2	11,131	-0.02%
2023/02/09	15	284.10	14	285.93	284.00	1	11,049	0.01%
2023/02/08	16	288.44	15	284.17	288.00	1	10,875	0.01%
2023/02/07	3	269.83	7	271.79	273.00	-4	10,684	-0.04%
2023/02/06	3.1	266.53	5	269.30	265.00	-1.9	10,695	-0.02%
2023/02/03	3.1	264.35	3	268.00	263.00	0.1	10,683	0.00%
2023/02/02	1	265.00	3.2	265.34	264.50	-2.2	10,651	-0.02%
2023/02/01	7.1	265.39	8	266.13	260.50	-0.9	10,761	-0.01%
2023/01/31	4	262.63	7.1	263.90	269.00	-3.1	10,777	-0.03%
2023/01/30	0	0.00	14	247.82	250.50	-14	10,740	-0.13%
2023/01/17	12	244.88	1	244.00	244.50	11	10,783	0.10%
2023/01/16	9	237.06	8	238.18	241.00	1	10,750	0.01%
2023/01/13	1	226.50	1	230.50	232.00	0	10,720	0.00%
2023/01/12	7	230.78	2	230.00	226.50	5	10,813	0.05%
2023/01/11	6	241.41	13	239.69	237.00	-7	10,723	-0.07%
2023/01/10	3	242.17	0	0.00	238.00	3	10,760	0.03%
2023/01/09	8	245.19	6	244.50	245.00	2	10,832	0.02%
2023/01/06	1	242.50	0	0.00	241.50	1	10,935	0.01%
2023/01/05	6	242.25	0	0.00	240.00	6	11,118	0.05%
2023/01/04	0	0.00	6	247.50	240.00	-6	11,199	-0.05%
2023/01/03	1	244.00	1	247.50	244.50	0	11,324	0.00%
2022/12/30	3	247.33	2	248.00	245.50	1	11,476	0.01%
2022/12/29	10	245.95	5	250.10	243.00	5	11,646	0.04%
2022/12/28	7	262.00	106	261.27	257.00	-99	11,562	-0.86%	大賣/
2022/12/27	6	256.25	6	260.25	264.50	0	11,544	0.00%
2022/12/26	10	265.10	3	266.83	258.00	7	11,625	0.06%
2022/12/23	28	258.88	12	260.08	259.50	16	11,716	0.14%
2022/12/22	86.1	245.00	5	254.80	262.50	81.1	11,692	0.69%
2022/12/21	1	240.50	2	242.94	239.00	-1	11,701	-0.01%
2022/12/20	5	238.60	1	245.98	236.50	4	11,919	0.03%
2022/12/19	0	0.00	0.1	246.44	241.50	-0.1	12,043	0.00%
2022/12/16	4	247.75	0	0.00	243.00	4	12,263	0.03%
2022/12/15	9.1	252.33	5	251.30	247.00	4.1	12,360	0.03%
2022/12/14	8	250.88	7.1	254.44	259.00	1	12,351	0.01%
2022/12/13	3	259.81	1	256.04	253.50	2	12,268	0.02%
2022/12/12	2	256.06	2	258.25	257.00	0	12,371	0.00%
2022/12/09	8.1	263.69	32.1	263.98	260.00	-24	12,416	-0.19%
2022/12/08	8	270.49	3	267.70	267.00	5	12,636	0.04%
2022/12/07	10.5	275.71	12	275.00	275.00	-1.6	12,518	-0.01%
2022/12/06	12.9	286.28	4	295.13	279.00	8.9	12,241	0.07%
2022/12/05	2.2	293.49	2	295.75	297.00	0.2	11,852	0.00%
2022/12/02	3	297.17	7.6	298.33	294.50	-4.6	11,746	-0.04%
2022/12/01	6	292.33	6.3	290.79	291.50	-0.3	11,544	0.00%
2022/11/30	5	286.70	2	287.25	286.00	3	11,421	0.03%
2022/11/29	19.1	291.91	4	289.13	287.00	15.1	11,327	0.13%
2022/11/28	7	283.50	55.5	295.53	295.00	-48.5	11,112	-0.44%
2022/11/25	25	293.48	4	293.38	281.00	21	10,804	0.19%
2022/11/24	24	286.90	8	287.44	290.00	16	10,449	0.15%
2022/11/23	26	284.94	39	284.86	289.50	-13	10,134	-0.13%
2022/11/22	7.1	269.47	3.2	267.10	263.50	3.8	9,856	0.04%
2022/11/21	7	272.14	3	276.33	272.00	4	9,850	0.04%
2022/11/18	5	266.30	14	270.78	275.00	-9	10,149	-0.09%
2022/11/17	2	259.00	2	262.25	259.00	0	10,200	0.00%
2022/11/16	3	256.00	3	255.83	256.50	0	10,018	0.00%
2022/11/15	2	249.75	4	251.13	249.50	-2	9,875	-0.02%
2022/11/14	2	249.00	1	248.50	250.00	1	9,882	0.01%
2022/11/11	5.1	252.59	17.1	258.90	252.50	-12	9,777	-0.12%
2022/11/10	2.1	247.62	2	247.75	243.00	0.1	9,480	0.00%
2022/11/09	1	244.50	1	243.50	243.50	0	9,408	0.00%
2022/11/08	4	250.25	2	254.25	243.00	2	9,350	0.02%
2022/11/07	10	247.65	9	245.89	246.00	1	9,252	0.01%
2022/11/04	2	248.75	2	247.00	247.50	0	9,160	0.00%
2022/11/03	2	240.50	2	243.75	246.00	0	9,077	0.00%
2022/11/02	15	241.17	6	241.50	242.00	9	8,948	0.10%
2022/11/01	14	237.50	6	236.50	239.50	8	8,813	0.09%
2022/10/31	3	228.00	2	231.00	228.00	1	8,684	0.01%
2022/10/28	8	227.44	6	223.92	223.50	2	8,605	0.02%
2022/10/27	3.1	218.41	5	224.80	232.00	-1.9	8,456	-0.02%
2022/10/26	1.5	208.83	1	212.00	211.00	0.5	8,310	0.01%
2022/10/25	1	215.46	0	0.00	210.50	1	8,172	0.01%
2022/10/24	1	217.50	2	219.25	216.00	-1	8,071	-0.01%
2022/10/21	2.1	219.84	0	0.00	215.00	2.1	8,033	0.03%
2022/10/20	4.5	222.21	6	225.17	227.50	-1.5	7,981	-0.02%
2022/10/19	1.1	236.19	2	232.25	231.50	-1	7,930	-0.01%
2022/10/18	5	241.30	4	238.88	235.00	1	8,021	0.01%
2022/10/17	8	233.56	6	233.75	239.00	2	7,948	0.03%
2022/10/14	5.1	245.95	5	247.50	243.50	0.1	7,828	0.00%
2022/10/13	11.1	242.85	7	238.21	234.50	4.1	7,680	0.05%
2022/10/12	3	245.83	6	249.75	252.00	-3	7,490	-0.04%
2022/10/11	4	249.88	2	259.75	244.50	2	7,338	0.03%
2022/10/07	6	261.83	10	261.45	257.00	-4	7,142	-0.06%
2022/10/06	2	252.25	5	256.30	259.50	-3	6,921	-0.04%
2022/10/05	1	247.00	3	248.17	245.50	-2	6,664	-0.03%
2022/10/04	2	239.25	1	240.00	240.00	1	6,523	0.02%
2022/10/03	10.1	241.17	5	237.70	233.50	5.1	6,429	0.08%
2022/09/30	6	247.67	7	244.79	252.50	-1	6,262	-0.02%
2022/09/29	0	0.00	1.1	244.25	248.50	-1.1	6,058	-0.02%
2022/09/28	5.1	232.57	3	230.70	226.00	2.1	6,101	0.03%
2022/09/27	10.2	241.58	8	236.38	242.50	2.2	5,982	0.04%
2022/09/26	4	254.85	3	248.00	245.50	1	5,789	0.02%
2022/09/23	3.1	266.94	6.5	263.87	267.00	-3.4	5,652	-0.06%
2022/09/22	1.1	255.82	7.1	258.53	259.50	-6	5,536	-0.11%
2022/09/21	2.3	254.90	41.1	255.12	256.00	-38.9	5,413	-0.72%
2022/09/20	0.2	261.50	0	0.00	260.00	0.2	5,457	0.00%
2022/09/19	11.1	262.51	13	255.42	260.50	-1.9	5,550	-0.03%
2022/09/16	1	272.99	0	0.00	271.50	1	5,538	0.02%
2022/09/15	13.1	291.75	8.1	295.86	272.50	5	5,476	0.09%
2022/09/14	1	292.00	1	294.50	293.50	0	5,213	0.00%
2022/09/13	0	284.00	0	0.00	285.00	0	5,377	0.00%
2022/09/12	0	0.00	1	288.00	291.50	-1	5,613	-0.02%
2022/09/08	0	0.00	0.1	284.50	284.50	-0.1	5,739	0.00%
2022/09/06	0	0.00	3.1	263.23	268.50	-3.1	6,023	-0.05%
2022/09/05	0	276.50	0	0.00	277.50	0	5,984	0.00%
2022/08/31	0	0.00	3	295.17	296.00	-3	6,113	-0.05%
2022/08/30	1	284.00	1	277.00	283.50	0	6,091	0.00%
2022/08/29	3	284.50	3	283.50	284.00	0	6,049	0.00%
2022/08/26	4	274.00	2	286.00	284.00	2	6,011	0.03%
2022/08/25	12.1	253.25	10.2	255.38	260.00	1.9	5,879	0.03%
2022/08/24	1	242.50	8.5	241.38	242.50	-7.5	5,411	-0.14%
2022/08/22	1	200.50	0	0.00	200.50	1	5,514	0.02%
2022/08/19	2	180.50	3	182.33	182.50	-1	5,540	-0.02%
2022/08/17	1	171.50	1	170.50	170.00	0	5,480	0.00%
2022/08/16	0	0.00	0.2	176.00	172.00	-0.2	5,474	0.00%
2022/08/15	1	170.50	1	173.00	173.50	0	5,445	0.00%
2022/08/09	3	171.17	2	171.00	170.50	1	5,486	0.02%
2022/08/08	2.1	171.00	2	170.25	171.00	0.1	5,499	0.00%
2022/08/05	1	171.50	1	175.50	175.50	0	5,508	0.00%
2022/08/04	0	0.00	2	168.00	170.50	-2	5,515	-0.04%
2022/08/03	2	170.00	2	170.75	171.00	0	5,501	0.00%
2022/08/02	1	179.00	1	177.50	174.50	0	5,476	0.00%
2022/08/01	3	184.33	2	182.75	183.50	1	5,417	0.02%
2022/07/29	0	189.00	0	0.00	188.50	0	5,399	0.00%
2022/07/28	1.5	190.00	1.1	188.64	189.00	0.4	5,378	0.01%
2022/07/27	3	183.17	3.2	185.00	186.00	-0.2	5,356	0.00%
2022/07/26	11	190.86	8.1	187.19	186.00	2.9	5,374	0.05%
2022/07/25	11	192.82	9.1	194.68	191.50	1.9	5,264	0.04%
2022/07/22	3	184.33	3	186.83	186.00	0	5,086	0.00%
2022/07/21	0	0.00	1	180.00	183.00	-1	5,044	-0.02%
2022/07/20	0	0.00	2	177.00	175.00	-2	5,017	-0.04%
2022/07/19	4	175.75	4.1	174.00	172.50	-0.1	5,040	0.00%
2022/07/18	0	0.00	0	171.00	170.50	0	5,130	0.00%
2022/07/15	1	169.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	2	167.75	2	168.50	169.50	0	5,183	0.00%
2022/07/12	3	168.67	3	169.00	165.50	0	5,165	0.00%
2022/07/11	2	167.00	1	171.00	170.00	1	5,144	0.02%
2022/07/08	1	168.00	1	168.50	168.00	0	5,123	0.00%
2022/07/07	2	166.00	2	166.00	168.50	0	5,106	0.00%
2022/07/06	7	172.57	5.1	172.04	167.00	1.9	5,043	0.04%
2022/07/05	0	0.00	1	174.00	174.00	-1	4,805	-0.02%
2022/07/04	4.1	160.90	3	159.17	158.50	1.1	4,743	0.02%
2022/07/01	6.1	173.45	7	175.14	169.00	-0.9	4,661	-0.02%
2022/06/30	9.5	181.73	13	176.27	175.50	-3.5	4,584	-0.08%
2022/06/29	2	193.75	3	193.67	194.00	-1	4,421	-0.02%
2022/06/28	14	197.17	10	190.40	188.50	4	4,393	0.09%
2022/06/27	9	203.00	7.2	203.11	203.00	1.8	4,263	0.04%
2022/06/24	6	202.42	8	202.13	210.00	-2	4,158	-0.05%
2022/06/23	3	197.67	4.1	199.26	197.00	-1.1	3,977	-0.03%
2022/06/22	7.2	198.72	5	199.60	197.00	2.2	3,908	0.06%
2022/06/21	2	198.25	0	0.00	200.00	2	3,759	0.05%
2022/06/20	4.4	197.30	1.1	198.18	189.50	3.3	3,582	0.09%
2022/06/17	2.1	192.91	1	190.50	194.00	1.1	3,349	0.03%
2022/06/16	3	191.33	6	191.92	192.00	-3	3,257	-0.09%
2022/06/15	6	177.75	1	185.00	180.50	5	3,170	0.16%
2022/06/14	2	167.25	2	168.00	172.00	0	3,083	0.00%
2022/06/13	1.1	173.48	0	0.00	172.00	1.1	3,072	0.03%
2022/06/10	1	181.02	0	0.00	180.50	1	3,038	0.03%
2022/06/09	1	180.00	1	181.00	181.00	0	3,000	0.00%
2022/06/08	1.1	173.00	0	0.00	171.50	1.1	2,908	0.04%
2022/06/07	0	0.00	1	171.50	171.50	-1	2,923	-0.03%
2022/06/06	3.1	176.36	0	0.00	175.00	3.1	2,920	0.10%
2022/06/02	0	183.50	0	0.00	181.00	0	2,907	0.00%
2022/06/01	0.3	184.00	0	0.00	183.50	0.3	2,916	0.01%
2022/05/30	0.2	182.00	0	0.00	184.00	0.2	2,518	0.01%
2022/05/24	0	178.25	0	0.00	176.50	0	2,455	0.00%
2022/05/18	0	0.00	1	181.00	181.50	-1	2,433	-0.04%
2022/05/17	1.1	182.00	0	0.00	180.00	1.1	2,431	0.04%
2022/05/16	0	0.00	1	184.50	184.50	-1	2,447	-0.04%
2022/05/13	1.1	186.82	0	0.00	185.00	1.1	2,439	0.05%
2022/05/12	2	188.25	0	0.00	187.00	2	2,418	0.08%
2022/05/10	3.1	184.20	1	185.50	186.00	2.1	2,394	0.09%
2022/05/09	1	190.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	2	194.50	0	0.00	195.50	2	2,409	0.08%
2022/04/28	1.1	195.58	1.3	195.38	196.00	-0.2	2,374	-0.01%
2022/04/27	0.2	192.82	2	191.00	196.00	-1.8	2,378	-0.07%
2022/04/26	0.1	199.00	0	0.00	196.50	0.1	2,361	0.00%
2022/04/21	0	0.00	2.1	206.71	216.50	-2.1	2,211	-0.09%
2022/04/19	0.3	199.00	0	0.00	197.50	0.3	2,158	0.01%
2022/04/15	0	0.00	3	199.00	198.50	-3	2,158	-0.14%
2022/04/13	2	200.25	1	200.50	201.00	1	2,187	0.05%
2022/04/12	2	200.02	2	202.50	200.50	0	2,175	0.00%
2022/04/11	3	203.33	3	202.17	201.00	0	2,163	0.00%
2022/04/08	1.1	207.55	1	208.00	207.00	0.1	2,173	0.00%
2022/04/07	2	208.75	1	208.50	208.50	1	2,188	0.05%
2022/04/06	2	208.75	2	208.00	210.00	0	2,174	0.00%
2022/04/01	6	211.58	1	211.50	211.00	5	2,181	0.23%
2022/03/31	3.1	216.48	2	215.00	214.50	1.1	2,174	0.05%
2022/03/30	4	229.50	4	228.38	228.00	0	2,120	0.00%
2022/03/29	8	235.00	3	233.98	233.50	5	2,090	0.24%
2022/03/28	1	226.00	0	0.00	223.00	1	2,013	0.05%
2022/03/25	0	0.00	1	229.50	223.00	-1	2,011	-0.05%
2022/03/24	1	227.50	1	230.00	226.00	0	2,007	0.00%
2022/03/23	2	230.50	2.1	228.62	227.00	-0.1	2,052	0.00%
2022/03/22	0	229.00	0	0.00	229.50	0	2,050	0.00%
2022/03/21	1	235.30	3.1	233.40	226.50	-2.1	2,063	-0.10%
2022/03/17	0	0.00	1	213.50	220.50	-1	2,031	-0.05%
2022/03/16	2.1	196.83	1	200.00	200.50	1.1	2,034	0.05%
2022/03/15	3.2	201.64	0	0.00	200.50	3.2	2,025	0.16%
2022/03/14	1	208.00	0	0.00	209.50	1	2,071	0.05%
2022/03/11	3	210.50	0	210.50	211.00	3	2,078	0.14%
2022/03/10	0.1	214.50	1.1	217.50	216.00	-1	2,128	-0.05%
2022/03/09	4	212.79	0	0.00	212.00	4	2,133	0.19%
2022/03/08	5.2	214.61	1	217.00	214.50	4.2	2,144	0.20%
2022/03/07	9	227.94	3	224.83	224.50	6	2,176	0.28%
2022/03/04	2.1	241.26	0	0.00	241.00	2.1	2,213	0.10%
2022/03/03	0.1	250.00	0	0.00	247.00	0.1	2,353	0.00%
2022/03/02	0	249.50	0	0.00	252.50	0	2,472	0.00%
2022/03/01	0	251.00	1	251.00	251.50	-1	2,671	-0.04%
2022/02/25	1	243.00	1	246.00	247.50	0	2,822	0.00%
2022/02/24	4	249.25	0.3	243.00	241.50	3.7	2,928	0.13%
2022/02/23	0	0.00	1	257.51	258.00	-1	2,994	-0.03%
2022/02/22	1	253.00	0	0.00	253.50	1	3,072	0.03%
2022/02/21	0	259.00	0	0.00	259.50	0	3,182	0.00%
2022/02/18	0	0.00	1	255.50	259.00	-1	3,190	-0.03%
2022/02/17	2	253.00	1	253.50	255.50	1	3,189	0.03%
2022/02/16	1	262.00	2	258.25	259.00	-1	3,164	-0.03%
2022/02/10	1	251.50	0	0.00	251.00	1	3,173	0.03%
2022/02/09	1	255.50	0	0.00	255.00	1	3,201	0.03%
2022/02/08	3	250.67	1	256.50	258.00	2	3,217	0.06%
2022/01/26	1	236.50	1	234.00	239.00	0	3,366	0.00%
2022/01/25	0.2	231.07	18	231.97	229.50	-17.8	3,372	-0.53%
2022/01/24	0	0.00	2	236.25	237.00	-2	3,368	-0.06%
2022/01/21	1	240.00	0	0.00	239.50	1	3,372	0.03%
2022/01/18	2	251.50	0	0.00	248.00	2	3,445	0.06%
2022/01/17	0	0.00	2	250.25	251.50	-2	3,479	-0.06%
2022/01/14	3.1	244.50	0	244.50	243.50	3.1	3,475	0.09%
2022/01/13	0.1	255.00	1	255.50	255.00	-0.9	3,491	-0.03%
2022/01/12	1.1	253.09	0	0.00	253.50	1.1	3,535	0.03%
2022/01/11	4	259.38	1	259.50	258.50	3	3,684	0.08%
2022/01/06	3.1	268.23	0	0.00	267.00	3.1	4,106	0.08%
2022/01/05	1	276.50	1	282.00	275.50	0	4,098	0.00%
2022/01/04	3	277.01	1	278.00	277.00	2	4,171	0.05%
2022/01/03	5.1	278.92	22	278.05	278.00	-16.9	4,169	-0.41%
2021/12/30	5	288.10	4	287.00	287.50	1	4,172	0.02%
2021/12/29	2	287.75	1	288.50	287.00	1	4,166	0.02%
2021/12/28	3	288.17	3.2	288.81	287.50	-0.2	4,165	0.00%
2021/12/27	3	283.17	12	281.50	280.50	-9	4,155	-0.22%
2021/12/24	4	288.88	0	0.00	287.00	4	4,150	0.10%
2021/12/23	2	287.75	4	288.63	291.00	-2	4,139	-0.05%
2021/12/21	3	279.50	4	283.63	287.00	-1	4,126	-0.02%
2021/12/20	4.1	287.90	2	284.50	284.00	2.1	4,100	0.05%
2021/12/17	1	296.50	2	301.24	291.50	-1	4,099	-0.02%
2021/12/16	3.1	288.48	2	288.25	288.50	1.1	4,111	0.03%
2021/12/15	2	288.50	2	290.75	288.50	0	4,132	0.00%
2021/12/14	14.1	286.79	14	285.21	285.00	0.1	4,111	0.00%
2021/12/13	1	301.00	1	302.00	301.50	0	4,023	0.00%
2021/12/10	1	301.00	2	305.00	302.00	-1	4,003	-0.02%
2021/12/09	5.1	299.45	1	296.00	297.50	4.1	3,954	0.10%
2021/12/08	1	301.00	4	306.25	300.50	-3	3,946	-0.08%
2021/12/07	2	294.25	2	293.75	295.00	0	3,877	0.00%
2021/12/06	3.1	298.04	2	300.25	296.50	1.1	3,858	0.03%
2021/12/03	1	286.00	3	293.17	291.00	-2	3,806	-0.05%
2021/12/02	4	293.75	2	289.00	289.50	2	3,796	0.05%
2021/12/01	5	289.90	3	290.33	289.00	2	3,773	0.05%
2021/11/30	0	0.00	3	287.83	297.50	-3	3,724	-0.08%
2021/11/29	6.2	284.99	3	277.67	275.50	3.2	3,654	0.09%
2021/11/26	0	0.00	4.1	308.28	306.00	-4.1	3,511	-0.12%
2021/11/25	25	314.84	9	309.28	298.00	16	3,390	0.47%
2021/11/24	0	0.00	2.2	318.73	326.50	-2.2	3,206	-0.07%
2021/11/23	8	305.50	1	316.50	297.00	7	3,159	0.22%
2021/11/22	2.3	297.83	1	294.00	299.50	1.3	3,066	0.04%
2021/11/19	6	276.75	3	283.67	283.00	3	2,965	0.10%
2021/11/18	2	276.75	8	272.94	282.50	-6	2,880	-0.21%
2021/11/17	1	257.00	2	258.00	257.00	-1	2,743	-0.04%
2021/11/16	1	255.00	4	252.00	252.00	-3	2,732	-0.11%
2021/11/15	0	0.00	0	256.50	256.00	0	2,735	0.00%
2021/11/12	1	252.00	18	255.03	256.50	-17	2,734	-0.62%
2021/11/11	2	245.75	0	0.00	245.50	2	2,711	0.07%
2021/11/10	0	0.00	1	255.50	250.00	-1	2,702	-0.04%
2021/11/09	2	253.50	0	0.00	254.00	2	2,700	0.07%
2021/11/08	3.1	243.05	4	247.00	244.50	-0.9	2,702	-0.03%
2021/11/05	3	241.67	2	241.99	241.00	1	2,675	0.04%
2021/11/04	4	251.13	1	241.50	243.00	3	2,653	0.11%
2021/11/03	18.1	253.79	2	252.50	250.00	16.1	2,616	0.62%
2021/11/02	0	0.00	2	277.50	277.50	-2	2,491	-0.08%
2021/11/01	0	0.00	2	260.50	262.00	-2	2,498	-0.08%
2021/10/29	3	262.33	3	266.33	262.00	0	2,496	0.00%
2021/10/28	0	256.00	21	264.12	269.50	-21	2,483	-0.85%
2021/10/27	5	252.10	3	247.83	245.00	2	2,437	0.08%
2021/10/26	3	263.83	0	0.00	262.00	3	2,422	0.12%
2021/10/25	2	258.25	4	263.50	266.00	-2	2,451	-0.08%
2021/10/22	2	251.75	2	249.75	254.50	0	2,448	0.00%
2021/10/21	2	251.75	0.1	259.00	255.00	1.9	2,459	0.08%
2021/10/20	11	254.91	0	0.00	255.00	11	2,418	0.45%
2021/10/19	17	233.24	12	234.50	239.00	5	2,374	0.21%
2021/10/18	16	228.88	19	222.84	233.00	-3	2,220	-0.14%
2021/10/15	6	199.50	6	204.67	214.50	0	2,027	0.00%
2021/10/14	2	187.00	5	194.30	197.00	-3	1,915	-0.16%
2021/10/13	0	0.00	1	178.00	179.50	-1	1,813	-0.06%
2021/10/12	4	180.75	1	180.00	180.50	3	1,802	0.17%
2021/10/08	0.1	167.50	2	167.00	168.50	-2	1,733	-0.11%
2021/10/06	3.1	171.45	1	167.00	166.00	2.1	1,734	0.12%
2021/10/05	0.1	174.50	0	0.00	172.00	0.1	1,741	0.00%
2021/10/04	0.1	179.50	4	179.50	177.00	-3.9	1,739	-0.22%
2021/10/01	0.1	183.00	0	0.00	183.00	0.1	1,741	0.00%
2021/09/30	1	185.50	0	0.00	185.00	1	1,754	0.06%
2021/09/28	0	0.00	0	190.00	189.50	0	1,813	0.00%
2021/09/24	1	191.50	3	192.50	191.00	-2	1,904	-0.11%
2021/09/23	1	193.50	4	196.88	192.50	-3	1,957	-0.15%
2021/09/22	0	0.00	1	190.00	184.50	-1	1,946	-0.05%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	3	184.17	0	0.00	183.50	3	1,971	0.15%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/14	1	187.00	0	0.00	186.00	1	1,994	0.05%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/09	1	190.50	1	192.00	191.00	0	2,061	0.00%
2021/09/08	3	191.83	0	0.00	190.50	3	2,066	0.15%
2021/09/07	0	0.00	1	197.00	195.00	-1	2,076	-0.05%
2021/09/03	0	0.00	3	193.67	191.50	-3	2,220	-0.14%
2021/09/01	2	193.25	1	197.00	193.00	1	2,442	0.04%
2021/08/30	4	193.75	3	192.17	191.00	1	2,448	0.04%
2021/08/27	3	197.00	3	199.00	195.50	0	2,478	0.00%
2021/08/26	1	185.00	3	187.33	198.50	-2	2,377	-0.08%
2021/08/25	4	181.38	0	0.00	180.50	4	2,363	0.17%
2021/08/24	2	182.25	2	182.25	182.00	0	2,375	0.00%
2021/08/23	3	183.83	2	182.00	183.00	1	2,384	0.04%
2021/08/19	1.1	186.05	1	182.50	185.00	0.1	2,507	0.00%
2021/08/18	1	185.00	1	190.06	189.00	0	2,548	0.00%
2021/08/16	0	0.00	1	191.02	190.00	-1	2,568	-0.04%
2021/08/13	0	0.00	1	195.00	195.00	-1	2,607	-0.04%
2021/08/12	0	0.00	1	195.95	193.00	-1	2,629	-0.04%
2021/08/11	1.1	188.40	1	186.00	186.00	0.1	2,648	0.00%
2021/08/10	1	191.00	2	188.00	188.00	-1	2,732	-0.04%
2021/08/09	2	196.75	0	0.00	191.00	2	2,839	0.07%
2021/08/06	0	0.00	1	200.50	201.00	-1	2,891	-0.03%
2021/08/05	0	201.50	1	201.50	200.00	-1	2,990	-0.03%
2021/08/04	0	0.00	4	197.00	196.00	-4	3,147	-0.13%
2021/08/02	3	193.83	1	194.00	195.00	2	3,261	0.06%
2021/07/29	0	0.00	2	188.25	193.00	-2	3,319	-0.06%
2021/07/28	0	0.00	5	181.00	179.50	-5	3,294	-0.15%
2021/07/27	4.2	189.88	0	0.00	185.00	4.2	3,317	0.13%
2021/07/26	1	193.00	0	0.00	192.50	1	3,381	0.03%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	1	198.50	1	194.50	195.50	0	3,532	0.00%
2021/07/21	2.2	197.20	1.1	197.59	197.00	1.1	3,559	0.03%
2021/07/20	6	204.83	2	211.50	201.50	4	3,588	0.11%
2021/07/19	2	203.00	2	203.00	203.00	0	3,582	0.00%
2021/07/16	4	204.75	6.1	204.68	204.50	-2.1	3,616	-0.06%
2021/07/15	2	203.00	3	208.67	206.50	-1	3,641	-0.03%
2021/07/14	7.1	200.85	2	201.50	203.50	5.1	3,670	0.14%
2021/07/13	2	209.00	2.1	203.71	203.50	-0.1	3,681	0.00%
2021/07/12	2	208.50	2	209.00	209.00	0	3,690	0.00%
2021/07/09	4	211.25	3	208.50	207.50	1	3,683	0.03%
2021/07/08	1	210.00	1	209.00	209.00	0	3,712	0.00%
2021/07/07	0.3	211.50	0	0.00	209.50	0.3	3,724	0.01%
2021/07/06	2.1	213.10	0	0.00	211.00	2.1	3,739	0.06%
2021/07/05	7	219.86	0	0.00	219.00	7	3,756	0.19%
2021/07/02	4	230.25	0	0.00	225.00	4	3,753	0.11%
2021/07/01	3	227.83	4	230.13	227.50	-1	3,753	-0.03%
2021/06/30	3	227.67	12	230.58	232.00	-9	3,737	-0.24%
2021/06/28	2	218.50	6	218.17	221.00	-4	3,759	-0.11%
2021/06/25	8.2	212.46	0	0.00	211.00	8.2	3,815	0.21%
2021/06/24	8	210.00	0	0.00	210.50	8	3,996	0.20%
2021/06/23	10	207.75	1	206.00	207.50	9	3,996	0.23%
2021/06/22	9	209.06	2	208.50	207.00	7	4,001	0.17%
2021/06/21	10.1	212.61	0	0.00	212.00	10.1	4,031	0.25%
2021/06/18	1	219.00	2	222.00	221.00	-1	4,037	-0.02%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/15	7	221.43	5	221.20	221.50	2	4,063	0.05%
2021/06/11	13	228.73	12	228.38	222.50	1	4,046	0.02%
2021/06/10	10	219.45	10	227.55	232.50	0	3,944	0.00%
2021/06/09	9	214.22	6	212.83	211.50	3	3,939	0.08%
2021/06/08	0	0.00	7	203.64	203.00	-7	3,827	-0.18%
2021/06/07	8	205.00	0	0.00	203.00	8	3,828	0.21%
2021/06/04	1	210.50	0	0.00	206.00	1	3,813	0.03%
2021/06/03	0.1	204.00	2	205.00	204.50	-1.9	3,764	-0.05%
2021/06/01	6	202.25	7	205.64	206.50	-1	3,770	-0.03%
2021/05/31	3	203.00	3	205.50	204.50	0	3,762	0.00%
2021/05/28	2	206.75	1	208.50	207.00	1	3,764	0.03%
2021/05/27	4	213.13	5.4	213.71	207.00	-1.4	3,787	-0.04%
2021/05/26	4.1	209.93	9	210.00	213.00	-4.9	3,736	-0.13%
2021/05/25	7	205.50	0	0.00	202.50	7	4,135	0.17%
2021/05/24	0	0.00	5	206.00	204.00	-5	4,305	-0.12%
2021/05/21	3	204.17	11	202.18	205.50	-8	4,611	-0.17%
2021/05/20	1	200.50	1	203.00	199.00	0	4,576	0.00%
2021/05/19	9	201.50	7	204.00	201.50	2	4,638	0.04%
2021/05/18	16.2	202.99	30	199.00	208.00	-13.8	4,650	-0.30%
2021/05/17	7.1	198.44	6	216.42	196.00	1.1	4,676	0.02%
2021/05/14	9.1	217.70	8	222.19	216.50	1.1	4,659	0.02%
2021/05/13	9.2	224.02	4	225.25	218.00	5.2	4,622	0.11%
2021/05/12	15	229.97	15	229.37	221.50	0	4,591	0.00%
2021/05/11	7.1	229.79	13	230.69	225.50	-5.9	4,442	-0.13%
2021/05/10	10	231.80	5	235.40	229.50	5	4,431	0.11%
2021/05/07	13	228.77	12	231.83	235.00	1	4,396	0.02%
2021/05/06	1.1	218.09	0	0.00	214.00	1.1	4,359	0.03%
2021/05/05	0.1	220.50	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	5	227.90	6	222.00	220.00	-1	4,385	-0.02%
2021/05/03	4	245.25	1	243.00	232.50	3	4,357	0.07%
2021/04/29	10	235.75	12	230.42	236.00	-2	4,298	-0.05%
2021/04/28	10	231.60	1	223.00	225.50	9	4,273	0.21%
2021/04/27	0	0.00	11	217.59	235.00	-11	4,205	-0.26%
2021/04/26	8.1	211.04	8	217.00	214.00	0.1	4,207	0.00%
2021/04/23	1.1	222.82	4	226.00	218.50	-2.9	4,268	-0.07%
2021/04/22	9.2	237.98	5	233.60	227.00	4.2	4,327	0.10%
2021/04/21	16	235.84	10	239.40	235.50	6	4,405	0.14%
2021/04/20	10.1	234.44	29	234.24	234.50	-18.9	4,460	-0.42%
2021/04/19	10.1	235.41	8.1	238.99	234.50	2	4,516	0.04%
2021/04/16	8.2	241.25	8	243.50	241.50	0.2	4,537	0.00%
2021/04/15	8.2	240.56	8	243.00	241.00	0.2	4,547	0.00%
2021/04/14	2	245.76	1.3	247.28	242.00	0.8	4,573	0.02%
2021/04/13	1.1	252.86	3.4	255.50	250.00	-2.3	4,562	-0.05%
2021/04/12	1	255.00	0.7	255.55	254.00	0.3	4,570	0.01%
2021/04/09	7.1	252.60	1.2	255.91	253.00	6	4,603	0.13%
2021/04/08	3	252.00	0	0.00	252.00	3	4,658	0.06%
2021/04/07	1	262.00	12	258.42	258.00	-11	4,685	-0.23%
2021/04/06	2.1	259.29	14	261.89	259.00	-11.9	4,743	-0.25%
2021/04/01	15	270.47	4	271.50	267.00	11	4,772	0.23%
2021/03/31	6	273.33	5	264.40	264.50	1	4,761	0.02%
2021/03/30	12	275.50	1	276.00	273.00	11	4,714	0.23%
2021/03/29	3.2	269.00	6	273.75	277.00	-2.8	4,642	-0.06%
2021/03/26	0	0.00	2	255.00	252.50	-2	4,518	-0.04%
2021/03/25	0	0.00	5	255.40	250.00	-5	4,553	-0.11%
2021/03/24	0	0.00	2	255.00	253.50	-2	4,589	-0.04%
2021/03/23	2	250.00	2	257.50	250.00	0	4,732	0.00%
2021/03/22	1	246.00	1	247.50	246.50	0	4,817	0.00%
2021/03/19	1.1	253.30	25	249.90	251.50	-23.9	4,854	-0.49%
2021/03/17	0	261.00	16	258.34	258.00	-16	5,052	-0.32%
2021/03/16	0	0.00	0	265.50	261.50	0	5,156	0.00%
2021/03/15	2	274.25	1	287.00	262.00	1	5,168	0.02%
2021/03/12	1	261.06	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	267.00	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0	0.00	3	252.00	252.00	-3	5,273	-0.06%
2021/03/08	1	261.50	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0	269.00	1	270.00	265.00	-1	5,415	-0.02%
2021/03/04	7	253.00	7	254.00	251.00	0	5,745	0.00%
2021/03/03	0	0.00	4	255.38	255.50	-4	5,817	-0.07%
2021/03/02	9	252.33	5	251.10	245.00	4	5,826	0.07%
2021/02/26	4	263.50	5.3	272.20	260.50	-1.3	5,814	-0.02%
2021/02/25	41.3	300.88	16	298.50	270.00	25.3	5,776	0.44%
2021/02/24	42	275.82	43.1	277.96	288.00	-1.1	5,346	-0.02%
2021/02/23	60.2	270.72	66	269.08	262.00	-5.8	5,197	-0.11%
2021/02/22	2	254.00	1	254.00	254.00	1	4,954	0.02%
2021/02/19	32	228.14	6	217.94	231.00	26	5,022	0.52%
2021/02/18	7	210.36	11	213.73	210.00	-4	5,008	-0.08%
2021/02/17	21	217.74	5	212.80	208.00	16	5,015	0.32%
2021/02/05	8	207.44	10	211.75	220.00	-2	4,968	-0.04%
2021/02/04	11	198.59	13	199.50	200.00	-2	4,978	-0.04%
2021/02/03	7.1	203.34	4	200.75	198.50	3.1	5,008	0.06%
2021/02/02	11	186.36	11	191.82	198.00	0	5,037	0.00%
2021/02/01	6	182.42	14	181.40	184.50	-8	5,057	-0.16%
2021/01/29	12	188.33	9	190.44	184.50	3	5,043	0.06%
2021/01/28	4.1	192.76	2	191.25	192.50	2.1	5,091	0.04%
2021/01/27	6	195.33	11	196.05	195.00	-5	5,163	-0.10%
2021/01/26	12.1	195.60	15	198.00	195.00	-2.9	5,186	-0.06%
2021/01/25	12.2	203.87	10	209.75	203.00	2.2	5,185	0.04%
2021/01/22	13	210.50	14	209.39	207.00	-1	5,215	-0.02%
2021/01/21	3.1	211.19	2	209.75	213.50	1.1	5,289	0.02%
2021/01/20	13	205.58	16	207.91	207.00	-3	5,496	-0.05%
2021/01/19	15.1	207.14	10	209.10	206.00	5.1	5,514	0.09%
2021/01/18	8	208.19	9	211.39	210.00	-1	5,560	-0.02%
2021/01/15	6	196.17	5	195.91	199.00	1	5,503	0.02%
2021/01/14	24	191.94	20.5	196.21	189.00	3.5	5,417	0.06%
2021/01/13	1.3	212.08	8.3	204.79	202.00	-7	5,323	-0.13%
2021/01/12	28	217.02	22	213.84	213.50	6	5,269	0.11%
2021/01/11	12.2	213.37	12	217.51	212.50	0.2	5,204	0.00%
2021/01/08	12.9	222.10	10	223.86	222.50	2.9	5,218	0.06%
2021/01/07	10.1	224.52	10	226.25	225.00	0.1	5,228	0.00%
2021/01/06	13	227.08	11	229.27	225.50	2	5,209	0.04%
2021/01/05	12	230.50	11	232.41	230.50	1	5,220	0.02%
2021/01/04	14	230.54	11.1	233.13	229.00	2.9	5,227	0.06%
2020/12/31	8.2	250.19	4	253.63	241.00	4.2	5,212	0.08%
2020/12/30	2	245.25	3	242.00	246.50	-1	5,118	-0.02%
2020/12/29	23	248.39	22	248.18	242.00	1	5,073	0.02%
2020/12/28	9	243.61	10	243.05	244.50	-1	5,001	-0.02%
2020/12/25	14	231.36	23	232.70	231.00	-9	4,950	-0.18%
2020/12/24	26	228.62	27	229.43	226.00	-1	4,948	-0.02%
2020/12/23	10	236.90	2	235.50	233.00	8	4,959	0.16%
2020/12/22	3	240.67	7	239.43	237.00	-4	4,986	-0.08%
2020/12/21	13	233.65	14	239.21	233.50	-1	4,990	-0.02%
2020/12/18	12	242.04	16	244.41	238.50	-4	4,982	-0.08%
2020/12/17	58.1	251.16	50	248.51	240.50	8.1	5,021	0.16%
2020/12/16	24	244.13	14	240.61	248.50	10	4,909	0.20%
2020/12/15	14.1	229.09	15	230.47	226.00	-0.9	5,047	-0.02%
2020/12/14	14.2	248.11	9	246.89	238.50	5.2	5,032	0.10%
2020/12/11	11	227.14	11	230.09	237.50	0	4,937	0.00%
2020/12/10	6.2	223.65	21	221.43	216.00	-14.8	4,882	-0.30%
2020/12/09	3	233.33	2	234.00	234.50	1	4,796	0.02%
2020/12/08	5.8	241.12	1.2	240.97	236.00	4.6	4,776	0.10%
2020/12/07	5.2	259.08	2	259.57	255.50	3.2	4,665	0.07%
2020/12/04	1	260.03	8	265.00	266.00	-7	4,665	-0.15%
2020/12/03	3.5	262.98	7	262.64	260.00	-3.5	4,726	-0.07%
2020/12/02	3.2	271.31	0	0.00	267.50	3.2	4,730	0.07%
2020/12/01	5	279.60	0	0.00	274.00	5	4,747	0.11%
2020/11/30	5.1	292.00	8	294.19	286.00	-2.9	4,774	-0.06%
2020/11/27	4	290.50	3	288.33	292.00	1	4,452	0.02%
2020/11/26	2	281.00	1	281.00	282.00	1	4,425	0.02%
2020/11/24	0	277.00	0	0.00	274.50	0	4,451	0.00%
2020/11/20	0.1	276.00	0	0.00	274.00	0.1	4,575	0.00%
2020/11/19	3	285.33	6	289.92	280.50	-3	4,582	-0.07%
2020/11/18	2	282.00	2	283.75	287.00	0	4,550	0.00%
2020/11/17	11.1	273.88	4	273.13	277.00	7.1	4,617	0.15%
2020/11/16	2	262.00	2	262.00	265.00	0	4,598	0.00%
2020/11/13	1	269.00	0	0.00	268.50	1	4,623	0.02%
2020/11/12	8.3	270.74	19	269.66	264.50	-10.7	4,625	-0.23%
2020/11/11	17	277.74	4	276.38	279.00	13	4,559	0.29%
2020/11/10	4	278.00	3	274.50	272.00	1	4,573	0.02%
2020/11/09	0	0.00	4	285.00	285.00	-4	4,571	-0.09%
2020/11/06	0.2	296.00	0	0.00	296.00	0.2	4,622	0.00%
2020/11/05	5.3	290.73	0.2	296.86	292.00	5.1	4,673	0.11%
2020/11/04	1	281.00	1	284.50	290.00	0	4,689	0.00%
2020/11/03	2	285.61	4	284.50	280.50	-2	4,660	-0.04%
2020/11/02	0	292.00	2	291.00	288.00	-2	4,729	-0.04%
2020/10/30	2.3	293.76	0	295.00	293.00	2.3	4,734	0.05%
2020/10/29	8.1	297.19	7	291.64	298.00	1.1	4,709	0.02%
2020/10/28	12	317.13	25	307.67	297.00	-13	4,687	-0.28%
2020/10/27	2	319.00	2	324.26	324.50	0	4,428	0.00%
2020/10/26	5	334.90	9	331.04	320.00	-4	4,371	-0.09%
2020/10/23	5	344.00	2	349.50	343.00	3	4,393	0.07%
2020/10/22	3	347.67	0	0.00	343.00	3	4,372	0.07%
2020/10/21	6	350.67	2	350.00	347.50	4	4,380	0.09%
2020/10/20	2	348.50	4	352.13	351.00	-2	4,380	-0.05%
2020/10/19	5.6	347.46	5	348.50	345.00	0.6	4,444	0.01%
2020/10/16	7	349.07	8	348.69	344.00	-1	4,431	-0.02%
2020/10/15	4	341.75	30	339.22	338.00	-26	4,524	-0.57%
2020/10/14	9.1	351.23	28	346.43	345.50	-18.9	4,524	-0.42%
2020/10/13	4	355.00	6	351.00	350.50	-2	4,548	-0.04%
2020/10/12	13	352.81	10	353.15	349.00	3	4,651	0.06%
2020/10/08	3	347.50	6	347.25	349.50	-3	4,628	-0.06%
2020/10/07	8	342.50	18	340.53	338.50	-10	4,573	-0.22%
2020/10/06	8	345.00	4.2	344.77	342.00	3.8	4,568	0.08%
2020/10/05	8	338.06	16	343.06	344.00	-8	4,614	-0.17%
2020/09/30	6.3	333.98	6	341.83	342.00	0.3	4,623	0.01%
2020/09/29	9	338.67	0	0.00	331.00	9	4,614	0.20%
2020/09/28	12.2	353.62	2	352.25	343.50	10.2	4,689	0.22%
2020/09/25	25.2	352.33	1	356.00	357.00	24.2	4,718	0.51%
2020/09/24	4.1	342.98	38	350.00	345.50	-33.9	4,785	-0.71%
2020/09/23	1.1	344.36	16	337.13	336.00	-14.9	4,796	-0.31%
2020/09/22	3	343.83	3	340.00	333.00	0	4,843	0.00%
2020/09/21	39	366.33	18	364.89	359.50	21	4,758	0.44%
2020/09/18	12.6	342.28	14	366.21	367.00	-1.4	4,698	-0.03%
2020/09/17	6	329.75	6	332.58	334.50	0	4,477	0.00%
2020/09/16	15	326.10	11	327.50	324.50	4	4,464	0.09%
2020/09/15	6	332.25	1	322.00	328.50	5	4,437	0.11%
2020/09/14	4	307.00	13	312.81	312.50	-9	4,488	-0.20%
2020/09/11	0	0.00	15	306.00	306.00	-15	4,440	-0.34%
2020/09/10	3	298.67	4	302.88	301.50	-1	4,397	-0.02%
2020/09/09	8	303.56	8	312.56	302.00	0	4,361	0.00%
2020/09/08	10	292.50	3	296.33	309.50	7	4,352	0.16%
2020/09/07	2	292.50	0	0.00	283.50	2	4,376	0.05%
2020/09/04	2	301.50	5	302.10	300.00	-3	4,377	-0.07%
2020/09/03	11	311.45	2	316.25	306.00	9	4,422	0.20%
2020/09/02	6	333.75	6	332.92	329.50	0	4,374	0.00%
2020/09/01	25	334.62	2	334.50	330.00	23	4,360	0.53%
2020/08/31	1.1	331.32	4	333.63	339.50	-2.9	4,326	-0.07%
2020/08/28	8	321.44	5	322.90	322.00	3	4,298	0.07%
2020/08/27	12	328.75	12.1	322.45	320.50	-0.1	4,276	0.00%
2020/08/26	18	319.92	2	317.00	330.00	16	4,227	0.38%
2020/08/25	1	300.00	0	0.00	303.00	1	4,205	0.02%
2020/08/24	0	0.00	1	299.00	299.00	-1	4,188	-0.02%
2020/08/21	7.1	302.12	8.5	293.12	293.50	-1.4	4,166	-0.03%
2020/08/20	1	303.00	1	345.50	303.00	0	4,068	0.00%
2020/08/19	9	324.44	0	0.00	336.50	9	4,045	0.22%
2020/08/18	3	295.83	5	301.20	306.50	-2	4,028	-0.05%
2020/08/17	2	275.75	3	280.02	280.00	-1	3,992	-0.03%
2020/08/14	3.1	276.44	6	277.92	275.00	-2.9	4,238	-0.07%
2020/08/13	4	267.75	12	274.92	269.50	-8	4,159	-0.19%
2020/08/12	14	268.79	6	269.92	278.50	8	4,053	0.20%
2020/08/11	5	251.80	34	250.66	253.50	-29	3,946	-0.73%
2020/08/10	3	241.17	13	240.31	246.50	-10	3,898	-0.26%
2020/08/07	4	224.63	3.1	225.63	224.50	0.9	3,870	0.02%
2020/08/06	11	235.55	11.5	232.39	221.00	-0.5	3,827	-0.01%
2020/08/05	14	233.32	5	226.40	226.50	9	3,743	0.24%
2020/08/04	1	213.50	8	208.75	213.50	-7	3,744	-0.19%
2020/08/03	5	202.40	2	198.00	203.50	3	3,756	0.08%
2020/07/31	0	0.00	2.2	185.00	185.00	-2.2	3,711	-0.06%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	6	161.00	27	155.72	153.50	-21	3,833	-0.55%
2020/07/28	2	170.50	4	170.50	170.50	-2	3,750	-0.05%
2020/07/27	7	190.57	0	0.00	189.00	7	3,731	0.19%
2020/07/24	7	212.86	2	224.00	210.00	5	3,743	0.13%
2020/07/23	12	220.50	3	214.33	224.50	9	3,790	0.24%
2020/07/22	1	213.50	10.1	209.49	213.50	-9.1	3,843	-0.24%
2020/07/21	34	195.35	12	205.25	194.50	22	3,912	0.56%
2020/07/20	3	216.00	12	216.00	216.00	-9	3,895	-0.23%
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	9	268.77	9	306.67	266.50	0	4,085	0.00%
2020/07/15	6	296.00	0	0.00	296.00	6	3,937	0.15%
2020/07/14	0	0.00	0.1	328.50	328.50	-0.1	3,918	0.00%
2020/07/13	5	364.50	0	0.00	364.50	5	3,934	0.13%
2020/07/10	7.2	408.77	3	408.33	405.00	4.2	3,946	0.11%
2020/07/09	4	469.88	1	476.50	450.00	3	3,890	0.08%
2020/07/08	10	416.65	0	0.00	433.50	10	3,868	0.26%
2020/07/07	3	383.90	2.6	390.81	394.50	0.4	3,871	0.01%
2020/07/06	3	342.83	1	343.00	359.00	2	3,749	0.05%
2020/07/03	7	317.14	8	321.88	326.50	-1	3,679	-0.03%
2020/07/02	2.1	282.75	0.2	297.00	297.00	2	3,538	0.06%
2020/07/01	2	266.00	8.1	264.22	270.00	-6.1	3,447	-0.18%
2020/06/30	4	242.50	4	248.13	249.00	0	3,353	0.00%
2020/06/29	5	235.40	16	242.25	241.50	-11	3,333	-0.33%
2020/06/24	12	229.00	0	0.00	228.00	12	3,300	0.36%
2020/06/23	4	237.50	3	260.00	240.00	1	3,276	0.03%
2020/06/22	4.2	259.96	7	262.57	260.00	-2.9	3,249	-0.09%
2020/06/19	8.2	230.86	28.6	237.49	251.00	-20.5	3,215	-0.64%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	5	172.50	0	0.00	172.50	5	3,126	0.16%
2020/06/11	13.2	208.92	4	205.00	191.50	9.2	3,080	0.30%
2020/06/10	3	207.83	8	199.25	212.50	-5	2,963	-0.17%
2020/06/09	9	189.94	19	187.66	193.50	-10	2,913	-0.34%
2020/06/08	21	171.48	10	172.00	176.00	11	2,801	0.39%
2020/06/05	10	155.90	4	154.50	160.00	6	2,761	0.22%
2020/06/04	2	150.00	7	154.00	150.50	-5	2,754	-0.18%
2020/06/03	10	151.20	11	149.64	152.50	-1	2,737	-0.04%
2020/06/02	4	142.50	7	135.86	144.00	-3	2,706	-0.11%
2020/06/01	4	132.50	6	138.17	138.50	-2	2,681	-0.07%
2020/05/29	6	140.00	14.5	141.13	139.50	-8.5	2,654	-0.32%
2020/05/28	7	130.79	0	0.00	134.00	7	2,596	0.27%
2020/05/27	8	120.81	21	122.88	126.00	-13	2,615	-0.50%
2020/05/26	19	130.24	4	135.50	123.50	15	2,638	0.57%
2020/05/25	3	132.67	5	128.00	132.50	-2	2,589	-0.08%
2020/05/22	13	124.00	6.7	122.58	125.00	6.3	2,545	0.25%
2020/05/21	18	115.00	0	0.00	114.50	18	2,478	0.73%
2020/05/20	19	126.53	30	125.05	127.00	-11	2,458	-0.45%
2020/05/15	0	0.00	9	95.80	95.80	-9	2,151	-0.42%
2020/05/14	6	87.10	9.4	87.10	87.10	-3.4	2,131	-0.16%
2020/05/13	7	77.79	19	75.87	79.20	-12	2,079	-0.58%
2020/05/12	12	72.82	8	73.10	72.00	4	2,016	0.20%
2020/05/11	11	71.32	13.8	75.59	73.00	-2.8	1,979	-0.14%
2020/05/08	13	74.55	16	76.86	75.20	-3	1,939	-0.15%
2020/05/07	7	68.51	4	70.65	74.00	3	1,891	0.16%
2020/05/06	6	69.35	0	0.00	68.00	6	1,838	0.33%
2020/05/05	14	66.97	8	66.85	67.70	6	1,795	0.33%
2020/05/04	39	59.61	18	58.30	61.60	21	1,715	1.22%
2020/04/30	33	54.89	17	54.20	56.00	16	1,682	0.95%
2020/04/29	15	52.67	36	53.93	52.80	-21	1,644	-1.28%
2020/04/28	19	51.10	0	0.00	51.60	19	1,625	1.17%
2020/04/27	31	55.01	45	56.26	55.80	-14	1,583	-0.88%
2020/04/24	43	53.82	24	53.27	55.10	19	1,505	1.26%
2020/04/23	21	51.64	9	48.22	51.70	12	1,350	0.89%
2020/04/22	11	46.55	96	47.37	47.00	-85	1,252	-6.79%
2020/04/21	105	46.09	3	46.10	46.10	102	1,106	9.21%	大買/鉅額交易
2020/04/14	12	32.01	52	32.26	31.55	-40	795	-5.03%
2020/04/13	10	30.88	1	31.45	31.30	9	778	1.16%
2020/04/09	0	0.00	21	29.96	30.10	-21	766	-2.74%
2020/04/08	26	30.28	1	27.60	29.85	25	758	3.30%
2020/04/07	1	27.25	10	27.21	27.60	-9	732	-1.23%
2020/04/06	10	25.68	0	0.00	27.00	10	755	1.32%
2020/03/30	0	0.00	6	24.50	24.80	-6	792	-0.76%
2020/03/27	0	0.00	12	25.12	24.90	-12	791	-1.52%
2020/03/26	0	0.00	3	25.47	25.05	-3	790	-0.38%
2020/03/25	5	24.97	19	24.85	25.00	-14	784	-1.78%
2020/03/24	10	22.48	7	22.96	23.15	3	770	0.39%
2020/03/20	4	20.83	6	21.53	21.35	-2	757	-0.26%
2020/03/19	3	20.85	4	20.30	20.30	-1	762	-0.13%
2020/03/18	1	23.10	16	23.22	22.55	-15	750	-2.00%
2020/03/17	4	23.33	4	24.24	23.80	0	745	0.00%
2020/03/16	1	25.50	0	0.00	25.40	1	725	0.14%
2020/03/13	8	25.86	3	25.93	26.50	5	718	0.70%
2020/03/12	4	28.45	5	29.08	28.50	-1	696	-0.14%
2020/03/11	0	0.00	9	30.23	29.85	-9	694	-1.30%
2020/03/10	6	29.65	2	30.08	30.15	4	715	0.56%
2020/03/09	19	31.72	0	0.00	30.75	19	712	2.67%
2020/03/06	2	30.85	0	0.00	31.20	2	695	0.29%
2020/03/05	0	0.00	3	30.60	30.55	-3	689	-0.44%
2020/03/04	0.9	30.35	0	0.00	30.50	0.9	690	0.14%
2020/03/02	8	30.27	0	0.00	30.80	8	681	1.17%
2020/02/27	1	32.00	0	0.00	31.30	1	662	0.15%
2020/02/26	23	33.10	1	33.05	33.10	22	607	3.62%
2020/02/21	0	0.00	5	30.67	30.00	-5	597	-0.84%
2020/02/20	5	30.80	10	30.31	30.55	-5	588	-0.85%
2020/02/19	1	29.50	1	29.60	29.65	0	567	0.00%
2020/02/18	1	29.20	0	0.00	29.25	1	577	0.17%
2020/02/12	0	0.00	4	29.46	29.45	-4	565	-0.71%
2020/02/10	0	0.00	6	28.28	28.30	-6	552	-1.09%
2020/02/03	1	27.00	1	27.20	26.45	0	536	0.00%
2020/01/30	5	28.00	0	0.00	27.80	5	532	0.94%
2020/01/16	1	29.35	0	0.00	29.40	1	532	0.19%
2020/01/14	0	0.00	3	30.22	29.90	-3	530	-0.57%
2020/01/13	9	29.50	0	0.00	29.40	9	521	1.72%
2020/01/09	1	29.50	0	0.00	29.45	1	519	0.19%
2020/01/08	1	29.30	0	0.00	29.40	1	520	0.19%
2020/01/07	1	29.90	1	30.10	30.00	0	516	0.00%
2020/01/06	0	0.00	12	30.78	30.55	-12	509	-2.35%
2020/01/03	8	30.10	3	30.35	30.50	5	500	1.00%
2020/01/02	0	0.00	2	29.80	29.75	-2	482	-0.41%
2019/12/31	5	29.45	0	0.00	29.40	5	478	1.04%
2019/12/30	55	29.56	17	29.83	29.80	38	481	7.89%
2019/12/27	8	31.44	16	31.73	31.70	-8	453	-1.77%
2019/12/26	16	30.36	0	0.00	31.00	16	426	3.75%
2019/12/25	5	29.85	0	0.00	30.00	5	406	1.23%
2019/12/23	1	29.50	1	29.55	29.40	0	402	0.00%
2019/12/16	1	30.00	3	29.82	29.25	-2	396	-0.50%
2019/12/13	6	28.63	0	0.00	28.50	6	386	1.55%
2019/12/12	0	0.00	8	28.90	28.95	-8	387	-2.06%
2019/12/11	0	0.00	2	29.15	29.10	-2	389	-0.51%
2019/12/09	1	29.40	0	0.00	29.40	1	385	0.26%
2019/12/06	1	30.00	11	30.68	29.75	-10	387	-2.59%
2019/12/05	15	30.64	1	30.65	30.80	14	375	3.73%
2019/12/04	0	0.00	6	29.50	29.50	-6	350	-1.71%
2019/12/02	3	28.70	0	0.00	28.40	3	351	0.85%
2019/11/29	6	29.04	9	29.27	29.05	-3	359	-0.83%
2019/11/28	10	28.82	0	0.00	28.80	10	364	2.74%
2019/11/27	0	0.00	10	28.94	28.65	-10	363	-2.75%
2019/11/26	4	29.05	0	0.00	28.85	4	362	1.10%
2019/11/25	3	29.60	7	29.63	29.45	-4	358	-1.12%
2019/11/22	4	29.69	4	29.84	29.80	0	354	0.00%
2019/11/21	9	30.08	2	30.18	29.50	7	345	2.03%
2019/11/20	2	29.35	5	28.41	29.35	-3	324	-0.92%
2019/11/18	0	0.00	1	27.95	27.15	-1	305	-0.33%
2019/11/15	0	0.00	3	28.10	27.90	-3	319	-0.94%
2019/11/07	2	26.78	0	0.00	26.85	2	335	0.60%
2019/11/04	0	0.00	1	26.85	27.30	-1	333	-0.30%
2019/10/29	2	26.60	0	0.00	26.60	2	341	0.59%
2019/10/28	10	26.77	0	0.00	26.70	10	341	2.93%
2019/10/24	0	0.00	2	27.85	27.85	-2	330	-0.61%
2019/10/22	1	27.75	0	0.00	27.75	1	333	0.30%
2019/10/17	1	27.65	1	27.65	27.90	0	343	0.00%
2019/10/14	1	27.80	0	0.00	27.80	1	355	0.28%
2019/10/08	0	0.00	1	28.05	27.70	-1	358	-0.28%
2019/10/04	1	28.20	1	28.40	27.90	0	354	0.00%
2019/09/27	0	0.00	1	28.95	29.05	-1	340	-0.29%
2019/09/26	2	29.00	0	0.00	29.25	2	342	0.58%
2019/09/19	1	29.05	0	0.00	29.15	1	340	0.29%
2019/09/16	2	29.60	0	0.00	29.20	2	329	0.61%
2019/09/02	1	30.10	1	30.20	30.50	0	310	0.00%
2019/08/20	0	0.00	4	31.28	30.90	-4	271	-1.47%
2019/08/19	0	0.00	1	30.10	30.75	-1	252	-0.40%
2019/08/15	0	0.00	1	29.05	29.05	-1	229	-0.44%
2019/08/05	0	0.00	3	29.37	28.90	-3	226	-1.32%
2019/08/02	0	0.00	1	28.25	28.30	-1	217	-0.46%
2019/08/01	0	0.00	3	28.65	28.90	-3	217	-1.38%
2019/07/31	0	0.00	2	28.45	28.70	-2	217	-0.92%
2019/07/30	0	0.00	8	28.66	28.70	-8	214	-3.74%
2019/07/29	1	29.00	0	0.00	28.90	1	211	0.47%
2019/07/23	0	0.00	3	29.65	29.30	-3	213	-1.41%
2019/07/22	4	29.90	2	29.80	29.65	2	212	0.94%
2019/07/09	2	28.50	0	0.00	28.35	2	200	1.00%
2019/07/02	0	0.00	1	28.40	28.25	-1	212	-0.47%
2019/07/01	0	0.00	2	28.18	27.90	-2	212	-0.94%
2019/06/24	0	0.00	2	28.25	28.20	-2	220	-0.91%
2019/06/21	1	28.55	4	28.58	28.40	-3	223	-1.34%
2019/06/20	8	28.70	0	0.00	28.65	8	224	3.56%
2019/06/18	0	0.00	1	28.90	28.45	-1	228	-0.44%
2019/06/17	1	29.20	8	29.20	28.85	-7	229	-3.05%
2019/06/14	9	28.39	1	29.10	28.65	8	230	3.48%
2019/04/30	0	0.00	1	29.00	29.00	-1	564	-0.18%
2019/04/17	10	30.20	0	0.00	29.90	10	580	1.72%
2019/04/12	0	0.00	3	30.20	30.00	-3	578	-0.52%
2019/04/11	2	30.00	0	0.00	30.05	2	575	0.35%
2019/04/09	3	30.07	0	0.00	30.00	3	569	0.53%
2019/04/03	1	29.10	0	0.00	29.30	1	564	0.18%
2019/04/02	3	29.00	0	0.00	28.95	3	562	0.53%
2019/03/26	0	0.00	1	29.85	29.75	-1	558	-0.18%
2019/03/21	0	0.00	4	29.74	29.70	-4	556	-0.72%
2019/03/20	0	0.00	1	29.50	29.25	-1	553	-0.18%
2019/03/19	3	29.50	0	0.00	29.35	3	552	0.54%
2019/03/18	1	29.00	0	0.00	29.00	1	550	0.18%
2019/03/15	2	29.60	1	29.40	29.45	1	541	0.18%
2019/03/14	0	0.00	2	29.95	30.00	-2	526	-0.38%
2019/03/12	0	0.00	6	31.85	31.65	-6	508	-1.18%
2019/03/11	3	32.17	4	31.99	32.00	-1	507	-0.20%
2019/03/08	21	33.57	1	33.80	33.10	20	504	3.97%
2019/03/04	1	32.15	3	32.15	32.05	-2	462	-0.43%
2019/02/27	0	0.00	1	31.65	31.55	-1	455	-0.22%
2019/02/26	4	31.05	0	0.00	31.10	4	460	0.87%
2019/02/25	5	31.18	3	31.00	30.95	2	461	0.43%
2019/02/21	0	0.00	2	32.80	32.25	-2	447	-0.45%
2019/02/20	0	0.00	17	32.13	32.00	-17	431	-3.94%
2019/02/19	5	32.03	13	32.33	31.60	-8	421	-1.90%
2019/02/18	30	32.70	2	32.68	32.70	28	387	7.23%
2019/02/15	0	0.00	3	30.05	29.75	-3	322	-0.93%
2019/01/29	0	0.00	2	28.15	27.70	-2	315	-0.63%
2019/01/24	0	0.00	2	27.83	27.65	-2	315	-0.63%
2019/01/08	1	28.50	0	0.00	28.40	1	402	0.25%
2019/01/07	1	26.95	0	0.00	27.00	1	390	0.26%
2018/12/14	0	0.00	3	26.80	26.80	-3	614	-0.49%
2018/12/12	0	0.00	5	26.70	26.70	-5	623	-0.80%
2018/12/07	0	0.00	20	27.00	27.00	-20	681	-2.93%
2018/12/06	0	0.00	1	27.30	26.85	-1	709	-0.14%
2018/12/04	1	27.75	0	0.00	27.75	1	738	0.14%
2018/11/30	1	29.00	0	0.00	28.55	1	780	0.13%
2018/11/02	5	27.00	0	0.00	26.95	5	734	0.68%
2018/11/01	0	0.00	1	27.20	27.00	-1	733	-0.14%
2018/10/31	0	0.00	7	27.11	26.60	-7	736	-0.95%
2018/10/30	0	0.00	1	26.90	26.55	-1	739	-0.14%
2018/10/29	0	0.00	4	28.14	26.90	-4	740	-0.54%
2018/10/26	11	27.77	6	28.21	27.80	5	735	0.68%
2018/10/25	5	27.76	5	28.12	27.75	0	731	0.00%
2018/10/24	0	0.00	13	29.03	28.70	-13	726	-1.79%
2018/10/23	20	29.61	0	0.00	29.20	20	717	2.79%
2018/10/22	3	29.93	1	29.80	29.35	2	708	0.28%
2018/10/18	0	0.00	27	28.97	28.70	-27	687	-3.93%
2018/10/17	10	27.83	5	27.44	28.25	5	671	0.74%
2018/10/16	0	0.00	9	26.97	26.90	-9	660	-1.36%
2018/10/15	1	27.05	25	26.88	26.55	-24	658	-3.64%
2018/10/12	1	26.00	1	25.60	26.05	0	655	0.00%
2018/10/11	10	26.23	1	26.30	26.20	9	652	1.38%
2018/10/09	19	30.08	8	30.96	29.10	11	630	1.74%
2018/10/08	28	30.89	10	30.63	31.90	18	578	3.11%
2018/10/05	1	28.60	0	0.00	29.00	1	511	0.20%
2018/10/04	10	29.43	1	28.65	29.40	9	502	1.79%
2018/09/28	1	28.15	0	0.00	28.25	1	531	0.19%
2018/09/27	0	0.00	8	28.76	28.30	-8	538	-1.48%
2018/09/26	8	28.29	0	0.00	28.50	8	536	1.49%
2018/09/20	0	0.00	3	28.58	27.70	-3	533	-0.56%
2018/09/17	0	0.00	13	29.75	29.00	-13	540	-2.41%
2018/09/14	1	28.70	2	29.48	29.05	-1	538	-0.19%
2018/09/13	37	29.69	51	30.26	29.20	-14	531	-2.63%
2018/09/12	50	28.93	39	28.05	29.20	11	495	2.22%
2018/09/11	1	26.40	7	27.11	26.55	-6	472	-1.27%
2018/09/10	17	27.34	11	27.71	27.05	6	469	1.28%
2018/09/07	45	28.48	2	28.10	28.95	43	447	9.60%
2018/09/05	1	25.30	0	0.00	25.30	1	412	0.24%
2018/09/04	1	25.60	0	0.00	25.60	1	426	0.23%
2018/08/17	1	26.00	0	0.00	25.70	1	693	0.14%
2018/07/19	1	29.80	0	0.00	29.90	1	1,839	0.05%
2018/07/17	1	31.10	0	0.00	31.10	1	1,877	0.05%
2018/07/12	0	0.00	5	31.76	31.95	-5	1,933	-0.26%
2018/07/11	5	32.21	1	32.10	31.65	4	1,944	0.21%
2018/07/10	0	0.00	2	28.95	31.00	-2	1,950	-0.10%
2018/07/09	3	29.10	1	29.00	29.05	2	1,979	0.10%
2018/07/06	2	28.10	0	0.00	27.90	2	2,023	0.10%
2018/07/04	0	0.00	4	30.05	29.10	-4	2,132	-0.19%
2018/07/03	6	31.12	0	0.00	29.85	6	2,203	0.27%
2018/06/27	0	0.00	1	31.90	31.65	-1	2,215	-0.05%
2018/06/26	1	32.25	0	0.00	32.25	1	2,218	0.05%
2018/06/25	0	0.00	3	33.23	32.80	-3	2,227	-0.13%
2018/06/22	3	32.88	0	0.00	32.70	3	2,239	0.13%
2018/06/21	2	32.75	0	0.00	32.90	2	2,272	0.09%
2018/06/14	0	0.00	1	33.50	32.85	-1	2,338	-0.04%
2018/06/13	1	33.60	2	34.20	33.60	-1	2,377	-0.04%
2018/06/12	1	34.30	0	0.00	33.95	1	2,404	0.04%
2018/06/08	2	33.25	0	0.00	33.10	2	2,514	0.08%
2018/06/07	1	34.25	0	0.00	33.85	1	2,502	0.04%
2018/06/06	1	34.50	0	0.00	34.45	1	2,494	0.04%
2018/06/04	0	0.00	1	36.35	35.90	-1	2,490	-0.04%
2018/06/01	1	36.70	3	36.95	36.50	-2	2,497	-0.08%
2018/05/31	2	34.20	0	0.00	36.25	2	2,534	0.08%
2018/05/30	1	35.10	4	34.65	34.60	-3	2,564	-0.12%
2018/05/29	2	36.05	0	0.00	35.75	2	2,547	0.08%
2018/05/28	2	36.58	0	0.00	36.45	2	2,557	0.08%
2018/05/22	0	0.00	1	38.85	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	1	37.50	37.50	-1	2,476	-0.04%
2018/05/18	0	0.00	2	37.05	37.15	-2	2,467	-0.08%
2018/05/17	1	38.10	0	0.00	37.20	1	2,454	0.04%
2018/05/16	1	39.00	1	38.10	38.50	0	2,429	0.00%
2018/05/15	1	39.50	1	39.00	38.45	0	2,403	0.00%
2018/05/14	0	0.00	2	39.00	39.00	-2	2,370	-0.08%
2018/05/11	2	36.90	0	0.00	36.05	2	2,323	0.09%
2018/05/10	4	37.15	3	38.63	37.90	1	2,277	0.04%
2018/05/09	4	38.25	0	0.00	37.60	4	2,226	0.18%
2018/05/08	2	39.80	0	0.00	39.65	2	2,153	0.09%
2018/05/07	0	0.00	3.5	41.79	40.70	-3.5	2,087	-0.17%
2018/05/04	5	37.57	11	39.94	40.40	-6	1,959	-0.31%
2018/05/03	3	39.48	29	39.19	39.60	-26	1,774	-1.47%
2018/05/02	8	36.00	6	36.00	36.00	2	1,491	0.13%
2018/04/25	0	0.00	4	31.41	31.50	-4	1,391	-0.29%
2018/04/24	1	31.55	1	30.00	30.00	0	1,372	0.00%
2018/04/23	5	31.90	3	31.80	31.90	2	1,352	0.15%
2018/04/20	5	30.70	7	32.43	31.70	-2	1,337	-0.15%
2018/04/19	4	31.24	5	31.49	31.20	-1	1,325	-0.08%
2018/04/18	1	30.05	1	29.60	29.45	0	1,300	0.00%
2018/04/17	0	0.00	2	30.90	29.85	-2	1,287	-0.16%
2018/04/12	0	0.00	5	32.38	32.30	-5	1,235	-0.40%
2018/04/11	0	0.00	10	31.08	31.85	-10	1,180	-0.85%
2018/04/10	2	31.35	3	30.60	30.80	-1	1,142	-0.09%
2018/04/09	9	29.69	6	29.96	30.05	3	1,055	0.28%
2018/03/29	0	0.00	15	27.70	27.50	-15	947	-1.58%
2018/03/27	0	0.00	2	27.80	27.70	-2	936	-0.21%
2018/03/26	1	28.60	3	27.97	28.35	-2	921	-0.22%
2018/03/23	2	25.50	2	26.30	26.60	0	885	0.00%
2018/03/22	0	0.00	2	26.80	26.80	-2	865	-0.23%
2018/03/21	5	27.60	1	27.60	27.55	4	844	0.47%
2018/03/20	0	0.00	3	28.30	27.75	-3	820	-0.37%
2018/03/19	10	28.04	2	27.90	28.10	8	796	1.00%
2018/03/16	1	26.60	0	0.00	27.30	1	748	0.13%
2018/03/15	3	26.67	15	26.66	27.30	-12	717	-1.67%
2018/03/14	13	26.45	0	0.00	26.45	13	634	2.05%
2018/03/13	0	0.00	7	24.25	24.05	-7	580	-1.21%
2018/03/12	8	24.53	0	0.00	24.20	8	578	1.38%
2018/03/09	2	24.45	2	23.80	23.80	0	570	0.00%
2018/03/07	1	24.90	2	25.20	24.90	-1	543	-0.18%
2018/03/06	5	25.87	17	24.50	25.15	-12	517	-2.32%
2018/03/05	18	25.01	4	24.88	25.15	14	458	3.05%
2018/03/02	1	22.60	9	22.80	22.90	-8	394	-2.03%
2018/03/01	10	23.08	0	0.00	23.40	10	384	2.60%
2018/02/27	0	0.00	0.2	22.60	22.60	-0.2	345	-0.06%
2018/02/12	0	0.00	4	19.98	19.85	-4	340	-1.18%
2018/02/08	5	19.90	0	0.00	20.10	5	342	1.46%
2018/02/05	2	20.50	1	21.10	21.00	1	337	0.30%
2018/01/29	0	0.00	3	21.60	21.35	-3	334	-0.90%
2018/01/26	4	21.70	2	21.45	21.60	2	333	0.60%
2018/01/25	2	21.80	0	0.00	21.30	2	332	0.60%
2018/01/23	2	21.80	0	0.00	21.80	2	335	0.60%
2018/01/22	0	0.00	10	22.07	22.10	-10	334	-2.99%
2018/01/19	12	22.20	4	22.25	22.00	8	335	2.38%
2018/01/17	0	0.00	19	22.22	22.10	-19	336	-5.64%
2018/01/16	0	0.00	18	22.79	22.75	-18	340	-5.29%
2018/01/15	37	22.18	3	22.10	22.75	34	335	10.14%
2018/01/11	0	0.00	6	21.90	21.65	-6	325	-1.84%
2018/01/10	9	22.27	6	22.00	21.85	3	326	0.92%
2018/01/09	6	21.90	0	0.00	21.85	6	323	1.85%
2018/01/08	0	0.00	7	21.00	21.80	-7	322	-2.17%
2018/01/04	0	0.00	9	20.59	20.55	-9	305	-2.95%
2018/01/03	9	21.19	1	20.80	20.70	8	303	2.64%