家登 (3680)-第一金-台南券商分點個股進出

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

家登

(3680)

可現股當沖

股價
397.0
漲跌
▼12.5
漲幅
-3.05%
成交量
3,182張
產業
上櫃半導體類股
571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

家登 (3680)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	407.00	3	397.00	397.00	3	1,929	0.16%
2024/05/02	4.1	407.77	1	408.50	409.50	3.1	1,919	0.16%
2024/04/30	0.2	425.24	2	426.00	423.00	-1.8	1,923	-0.10%
2024/04/29	1	423.50	1	427.00	426.50	0	2,008	0.00%
2024/04/26	2.1	429.67	4	427.00	424.00	-2	2,042	-0.10%
2024/04/25	3.2	432.79	2	420.00	420.00	1.2	2,090	0.06%
2024/04/24	1	426.50	0	440.50	442.00	1	2,085	0.05%
2024/04/23	6.3	404.93	2	409.50	410.00	4.3	2,076	0.21%
2024/04/22	4.1	412.12	5	411.40	404.50	-1	2,062	-0.05%
2024/04/19	10.5	431.49	9.2	423.23	419.50	1.2	2,040	0.06%
2024/04/18	13.3	463.94	6	467.00	464.00	7.3	1,983	0.37%
2024/04/17	1	465.50	2	484.50	482.00	-1	1,961	-0.05%
2024/04/16	6.1	455.38	5.1	458.10	459.50	1	1,946	0.05%
2024/04/15	5.2	473.17	3	472.83	469.50	2.2	1,935	0.11%
2024/04/12	4	476.38	5	486.28	479.00	-1	1,918	-0.05%
2024/04/11	2	458.75	2	465.75	470.50	0	1,866	0.00%
2024/04/10	4.2	452.98	5	455.40	451.00	-0.8	1,855	-0.05%
2024/04/09	4	476.13	1.1	468.55	468.00	2.9	1,821	0.16%
2024/04/08	5	470.30	3	469.33	469.00	2	1,789	0.11%
2024/04/03	1	470.03	1	476.00	474.00	0	1,778	0.00%
2024/04/02	0	0.00	4	471.23	475.50	-4	1,758	-0.23%
2024/04/01	1	435.00	1.2	443.20	458.00	-0.2	1,685	-0.01%
2024/03/29	1.2	437.21	4	447.98	434.00	-2.8	1,648	-0.17%
2024/03/28	0	0.00	2	437.11	432.50	-2	1,602	-0.13%
2024/03/27	1	424.02	0	0.00	426.00	1	1,587	0.06%
2024/03/26	1.1	431.32	0	0.00	423.00	1.1	1,590	0.07%
2024/03/25	1	432.99	0	431.75	430.50	1	1,585	0.06%
2024/03/22	5.2	421.84	3	419.17	417.50	2.2	1,576	0.14%
2024/03/21	5	429.60	2	425.25	425.00	3	1,585	0.19%
2024/03/20	2	438.46	2.2	427.70	427.00	-0.1	1,593	-0.01%
2024/03/19	0.2	443.75	1.1	453.62	444.00	-0.9	1,595	-0.06%
2024/03/18	1.2	413.58	1.1	419.10	425.00	0.1	1,547	0.00%
2024/03/15	0.2	421.07	0.1	419.09	409.00	0	1,557	0.00%
2024/03/14	1	407.90	1.1	413.91	414.00	-0.1	1,559	0.00%
2024/03/13	1.1	404.11	1	408.50	404.00	0.1	1,599	0.00%
2024/03/12	1.2	416.80	0	422.00	416.50	1.2	1,610	0.07%
2024/03/11	0	420.92	0.2	421.50	417.50	-0.2	1,647	-0.01%
2024/03/08	0.2	430.68	0	0.00	423.00	0.2	1,668	0.01%
2024/03/07	3.4	452.83	1	442.50	444.00	2.4	1,690	0.14%
2024/03/06	1.1	454.09	1	454.00	454.00	0.1	1,676	0.01%
2024/03/05	2.1	450.38	1	450.00	452.50	1.1	1,698	0.06%
2024/03/04	0.1	462.00	1	470.00	457.00	-0.9	1,726	-0.05%
2024/03/01	2	456.25	0	0.00	451.50	2	1,699	0.12%
2024/02/29	1	442.50	2.2	444.55	450.00	-1.2	1,683	-0.07%
2024/02/27	1	438.56	1	445.50	448.50	0	1,692	0.00%
2024/02/26	0.1	465.13	3.3	465.55	459.00	-3.2	1,715	-0.19%
2024/02/23	0.2	470.74	2.1	465.55	470.00	-1.9	1,687	-0.11%
2024/02/22	6	428.00	1.1	431.14	429.00	4.9	1,588	0.31%
2024/02/21	3.3	420.03	1.2	422.24	421.00	2.2	1,567	0.14%
2024/02/20	0	427.50	0	0.00	420.00	0	1,569	0.00%
2024/02/16	0.1	438.42	1	445.50	433.00	-0.9	1,560	-0.06%
2024/02/15	0.2	438.00	5.3	444.63	446.00	-5.1	1,551	-0.33%
2024/02/05	3	410.00	5.1	414.68	411.00	-2.1	1,554	-0.14%
2024/02/02	0	405.00	1	407.50	405.00	-1	1,543	-0.06%
2024/02/01	1	401.00	0	0.00	405.00	1	1,568	0.06%
2024/01/31	1.1	406.93	2.1	406.95	402.00	-1	1,566	-0.07%
2024/01/30	0.1	401.00	1	401.50	402.00	-1	1,565	-0.06%
2024/01/29	3.1	397.48	1	397.00	395.50	2.1	1,569	0.13%
2024/01/26	0	390.00	0	0.00	386.50	0	1,577	0.00%
2024/01/25	1	409.00	2	403.64	392.50	-1	1,606	-0.06%
2024/01/24	4	402.50	2.1	398.87	399.00	1.9	1,573	0.12%
2024/01/23	0	0.00	3.5	402.71	398.00	-3.5	1,566	-0.22%
2024/01/22	0.1	389.50	3.2	387.72	387.00	-3.1	1,482	-0.21%
2024/01/19	0.5	377.00	7.2	377.82	377.50	-6.7	1,455	-0.46%
2024/01/18	0.1	369.00	1	370.00	360.50	-0.9	1,431	-0.06%
2024/01/17	0	0.00	0.2	370.50	368.50	-0.2	1,445	-0.01%
2024/01/16	0	0.00	0.1	369.25	366.50	-0.1	1,443	-0.01%
2024/01/15	0	0.00	0.7	362.46	363.00	-0.7	1,453	-0.05%
2024/01/12	1	363.00	2	361.00	360.00	-1	1,493	-0.07%
2024/01/11	0	0.00	0.1	365.50	368.00	-0.1	1,502	0.00%
2024/01/10	2.4	351.86	1	356.50	357.00	1.4	1,511	0.09%
2024/01/09	1	368.00	0	0.00	363.00	1	1,514	0.07%
2024/01/08	2	356.25	1	358.50	358.50	1	1,530	0.07%
2024/01/05	2	355.00	0	0.00	355.00	2	1,554	0.13%
2024/01/04	1	363.77	1	357.50	357.50	0	1,604	0.00%
2024/01/03	0	363.50	0	0.00	363.00	0	1,654	0.00%
2024/01/02	0	367.50	1	366.50	366.50	-1	1,751	-0.06%
2023/12/28	0	372.00	0	0.00	368.00	0	1,811	0.00%
2023/12/27	0	0.00	0	372.00	371.00	0	1,833	0.00%
2023/12/26	0.1	370.00	0	0.00	367.50	0.1	1,864	0.01%
2023/12/22	1.1	373.16	6	376.08	374.50	-4.9	1,875	-0.26%
2023/12/20	2	372.00	0	0.00	373.50	2	1,906	0.10%
2023/12/19	1	369.00	0	0.00	374.00	1	1,915	0.05%
2023/12/18	0.1	373.86	2	375.00	374.00	-1.9	1,919	-0.10%
2023/12/15	4.1	364.01	0	0.00	362.00	4.1	1,904	0.22%
2023/12/14	0.1	373.08	0	0.00	368.00	0.1	1,895	0.01%
2023/12/12	3.1	375.05	3	367.50	367.50	0.1	1,910	0.01%
2023/12/11	3.1	372.06	3	373.33	374.50	0.1	1,895	0.00%
2023/12/08	3.1	369.45	3.1	372.45	372.50	0	1,899	0.00%
2023/12/07	5.2	369.30	1	369.00	369.00	4.2	1,869	0.22%
2023/12/06	2.1	372.56	2	376.25	377.50	0.1	1,845	0.00%
2023/12/05	5	369.42	4	372.13	372.00	1	1,839	0.06%
2023/12/04	6.2	379.01	1.1	377.05	377.00	5.1	1,877	0.27%
2023/12/01	1	386.00	1	388.00	389.00	0	1,828	0.00%
2023/11/30	2.1	381.08	1	382.00	382.00	1.1	1,823	0.06%
2023/11/29	0	0.00	2	390.00	389.50	-2	1,807	-0.11%
2023/11/28	1	378.00	0	0.00	380.00	1	1,776	0.06%
2023/11/27	1.1	378.00	1	375.00	375.00	0.1	1,796	0.01%
2023/11/24	1	377.50	2	387.00	383.00	-1	1,797	-0.06%
2023/11/23	5	389.50	7.1	391.74	388.00	-2.1	1,790	-0.12%
2023/11/22	1	378.00	2	382.00	381.00	-1	1,739	-0.06%
2023/11/21	1	383.00	1	380.00	376.50	0	1,754	0.00%
2023/11/20	0.3	377.67	1.1	380.14	376.00	-0.8	1,802	-0.04%
2023/11/17	0	0.00	0.3	379.31	381.50	-0.3	1,915	-0.02%
2023/11/16	0.2	375.00	0	0.00	374.00	0.2	1,938	0.01%
2023/11/15	1	379.50	1.1	372.50	372.00	-0.1	1,981	-0.01%
2023/11/14	0.1	375.00	0.1	377.00	374.50	0	2,031	0.00%
2023/11/13	1.1	379.27	1.2	381.51	375.00	-0.1	2,025	0.00%
2023/11/10	4.1	363.78	4	363.50	363.50	0.1	1,973	0.01%
2023/11/09	5.1	360.11	2	360.00	360.00	3.1	1,967	0.16%
2023/11/08	2.1	368.09	1.8	367.30	366.00	0.3	1,939	0.01%
2023/11/07	0	0.00	0	375.50	374.00	0	1,921	0.00%
2023/11/06	2.2	374.64	2	366.07	366.00	0.2	1,931	0.01%
2023/11/03	0	0.00	1	375.00	373.50	-1	1,932	-0.05%
2023/11/02	1.5	366.61	4.3	359.30	367.50	-2.8	1,950	-0.14%
2023/11/01	3	340.17	4	340.75	340.00	-1	1,918	-0.05%
2023/10/31	2.1	345.17	1	336.00	336.00	1.1	1,939	0.06%
2023/10/30	1.1	352.89	1	355.50	355.00	0.1	1,935	0.00%
2023/10/27	4.1	356.78	3	350.33	350.00	1.1	1,939	0.06%
2023/10/26	6.3	364.07	2	356.00	356.00	4.3	1,952	0.22%
2023/10/25	2.1	375.10	8	378.63	378.50	-5.9	1,940	-0.31%
2023/10/24	3.2	368.06	4	372.25	374.00	-0.8	1,921	-0.04%
2023/10/23	8.3	378.20	3	367.00	365.00	5.3	1,928	0.28%
2023/10/20	3	358.67	3	362.83	378.00	0	1,930	0.00%
2023/10/19	0.1	369.00	0	0.00	367.50	0.1	1,929	0.01%
2023/10/18	3	373.00	2	368.50	368.50	1	1,946	0.05%
2023/10/17	2	378.75	4.1	380.49	383.00	-2.1	1,939	-0.11%
2023/10/16	5	379.20	4.3	377.30	376.00	0.7	1,938	0.04%
2023/10/13	5	386.70	5	389.20	388.50	0	1,938	0.00%
2023/10/12	6	379.08	5	381.52	387.00	1	1,942	0.05%
2023/10/11	4	387.75	3.3	385.53	382.00	0.7	1,931	0.04%
2023/10/06	4	375.50	9.3	381.47	380.50	-5.3	1,902	-0.28%
2023/10/05	4	365.51	13.3	368.58	368.50	-9.3	1,827	-0.51%
2023/10/04	3	351.83	2	354.25	357.00	1	1,789	0.06%
2023/10/03	2	355.00	5	356.50	356.50	-3	1,805	-0.17%
2023/10/02	2	353.25	9	356.61	357.50	-7	1,804	-0.39%
2023/09/28	3	343.33	3	344.00	344.00	0	1,782	0.00%
2023/09/27	5.1	339.58	6	341.83	341.00	-0.9	1,785	-0.05%
2023/09/26	2.1	343.82	8.1	345.65	342.00	-6	1,822	-0.33%
2023/09/25	3	332.85	6	335.58	338.00	-3	1,817	-0.16%
2023/09/22	8	319.19	1	325.50	326.50	7	1,819	0.39%
2023/09/21	4	327.50	2	325.50	325.50	2	1,820	0.11%
2023/09/20	1	333.00	1	336.00	335.00	0	1,838	0.00%
2023/09/19	2	334.04	1	332.50	332.50	1	1,891	0.05%
2023/09/18	1.2	333.84	0	0.00	330.50	1.2	1,933	0.06%
2023/09/15	4	338.63	5	339.60	335.00	-1	1,948	-0.05%
2023/09/14	0	342.58	1.1	344.36	343.50	-1.1	1,955	-0.06%
2023/09/13	2	331.25	2	332.25	336.00	0	1,974	0.00%
2023/09/12	7	325.21	5	326.60	322.00	2	1,977	0.10%
2023/09/11	2	338.50	4	337.50	332.50	-2	2,002	-0.10%
2023/09/08	10.1	345.99	5.4	340.44	335.50	4.7	2,020	0.23%
2023/09/07	4.2	343.34	1.1	350.66	350.00	3.1	2,044	0.15%
2023/09/05	2	332.50	1	330.02	330.00	1	2,142	0.05%
2023/09/04	2	335.01	2	336.25	333.00	0	2,165	0.00%
2023/09/01	2	347.25	2	341.51	341.50	0	2,171	0.00%
2023/08/31	1.1	349.39	1	345.00	345.00	0.1	2,178	0.00%
2023/08/30	1	357.00	1.1	359.43	358.00	-0.1	2,179	0.00%
2023/08/29	3	360.15	3	357.33	354.50	0	2,202	0.00%
2023/08/28	5	357.80	4	360.25	360.50	1	2,194	0.05%
2023/08/25	2	357.24	2	355.00	355.00	0	2,202	0.00%
2023/08/24	8.2	371.56	6	363.08	361.50	2.2	2,197	0.10%
2023/08/23	6	363.83	5.1	369.69	376.50	0.9	2,163	0.04%
2023/08/22	2.1	357.82	2	363.25	367.00	0.1	2,125	0.00%
2023/08/21	3	345.00	5	353.10	362.00	-2	2,154	-0.09%
2023/08/18	2.1	337.55	4.2	348.24	351.00	-2.1	2,124	-0.10%
2023/08/17	1.1	323.18	2	324.98	327.50	-0.9	2,061	-0.05%
2023/08/16	0	318.33	0.2	313.17	316.00	-0.2	2,082	-0.01%
2023/08/15	1	311.50	1	314.50	313.00	0	2,121	0.00%
2023/08/14	0	311.50	0	0.00	309.50	0	2,171	0.00%
2023/08/11	1	313.51	2.2	314.69	312.50	-1.2	2,283	-0.05%
2023/08/10	5.1	317.83	1	310.50	310.50	4.1	2,287	0.18%
2023/08/09	3.1	323.77	3	319.00	319.00	0.1	2,260	0.00%
2023/08/08	3.2	329.92	1.1	325.93	326.00	2.2	2,262	0.10%
2023/08/07	1	338.00	1	342.50	341.00	0	2,236	0.00%
2023/08/04	2.1	336.56	2	341.00	337.00	0.1	2,258	0.00%
2023/08/02	13.1	344.54	3	341.00	339.50	10.1	2,241	0.45%
2023/08/01	1.1	361.36	1	358.00	358.00	0.1	2,228	0.00%
2023/07/31	2.1	357.93	2.3	364.46	362.50	-0.2	2,231	-0.01%
2023/07/28	2	353.50	2	354.01	353.50	0	2,213	0.00%
2023/07/27	3	351.67	3	348.83	348.50	0	2,198	0.00%
2023/07/26	8.4	352.99	2	349.00	349.00	6.4	2,203	0.29%
2023/07/25	2.1	362.64	2	367.50	362.00	0.1	2,204	0.00%
2023/07/24	2.1	362.71	2	359.50	359.50	0.1	2,207	0.00%
2023/07/21	5.3	369.57	3	371.17	369.50	2.3	2,195	0.10%
2023/07/20	3	384.33	5	382.90	383.00	-2	2,192	-0.09%
2023/07/19	3.1	393.26	2	385.25	385.00	1.1	2,184	0.05%
2023/07/18	2.1	392.43	6	394.25	399.00	-4	2,234	-0.18%
2023/07/17	2	396.50	1	399.50	398.00	1	2,230	0.04%
2023/07/14	3.1	396.13	0.1	396.00	393.00	3	2,217	0.13%
2023/07/13	3.1	383.69	3	375.50	375.50	0.1	2,215	0.00%
2023/07/12	3.1	387.84	1	385.00	385.00	2.1	2,241	0.09%
2023/07/11	4	399.50	4	396.50	396.50	0	2,287	0.00%
2023/07/10	2	401.50	2	402.50	400.00	0	2,297	0.00%
2023/07/07	1.1	396.57	8	399.38	399.00	-6.9	2,343	-0.29%
2023/07/06	1	408.51	3	406.67	405.00	-2	2,397	-0.08%
2023/07/05	1	410.57	1.1	416.46	413.50	-0.1	2,442	0.00%
2023/07/04	2.3	422.14	2	415.50	415.50	0.3	2,445	0.01%
2023/07/03	1.1	432.74	1.1	436.12	432.50	0	2,433	0.00%
2023/06/30	9	425.17	2	426.75	428.50	7	2,455	0.29%
2023/06/29	1	419.00	1	418.00	418.00	0	2,467	0.00%
2023/06/28	3	418.17	7	422.36	417.00	-4	2,481	-0.16%
2023/06/27	4.2	428.48	4.1	429.20	416.50	0.1	2,485	0.00%
2023/06/26	5.1	424.57	5.1	418.00	424.50	0.1	2,490	0.00%
2023/06/21	1	412.50	1.1	417.49	427.00	-0.1	2,464	0.00%
2023/06/20	2	406.00	2	410.00	417.00	0	2,474	0.00%
2023/06/19	5.1	411.65	1	407.00	407.00	4.1	2,477	0.16%
2023/06/16	1	403.50	1	402.50	400.50	0	2,480	0.00%
2023/06/15	2.1	403.27	6.3	406.89	406.00	-4.2	2,542	-0.17%
2023/06/14	4.1	394.71	4.1	388.83	387.00	0	2,577	0.00%
2023/06/13	2.1	408.37	2.1	398.33	396.00	0	2,585	0.00%
2023/06/12	3	380.33	34.1	394.78	399.50	-31.1	2,588	-1.20%
2023/06/09	1	364.89	3	373.87	377.50	-2	2,532	-0.08%
2023/06/08	2.1	360.39	3	363.51	362.00	-1	2,484	-0.04%
2023/06/07	1.1	354.50	0	0.00	356.50	1.1	2,463	0.05%
2023/06/06	5	350.80	2.1	348.50	348.50	3	2,460	0.12%
2023/06/05	3	353.50	3	355.00	353.50	0	2,454	0.00%
2023/06/02	4	363.58	2	356.50	356.50	2	2,473	0.08%
2023/06/01	2	361.25	2	365.00	363.50	0	2,536	0.00%
2023/05/31	4	363.64	3	361.50	361.50	1	2,569	0.04%
2023/05/30	4	364.75	3	366.00	366.50	1	2,555	0.04%
2023/05/29	3	374.21	2	376.75	370.00	1	2,539	0.04%
2023/05/26	8.1	381.67	5.1	377.35	375.00	3	2,523	0.12%
2023/05/25	1.1	381.90	5	379.29	380.50	-4	2,446	-0.16%
2023/05/24	1	371.00	1	369.00	369.00	0	2,388	0.00%
2023/05/23	2.1	367.99	3	370.33	370.50	-1	2,381	-0.04%
2023/05/22	3	372.83	3.1	372.08	367.50	-0.1	2,409	0.00%
2023/05/19	3.1	373.95	2.6	372.24	372.00	0.5	2,430	0.02%
2023/05/18	5.1	375.71	3.2	371.96	370.50	2	2,412	0.08%
2023/05/17	0.1	346.00	12.1	364.03	373.50	-12	2,371	-0.51%
2023/05/16	2	337.75	1	338.00	340.50	1	2,262	0.04%
2023/05/15	2.1	334.17	2	330.50	330.50	0.1	2,261	0.00%
2023/05/12	2	337.00	4	339.50	337.00	-2	2,317	-0.09%
2023/05/11	1	346.00	1	341.50	341.00	0	2,412	0.00%
2023/05/10	3.1	336.28	2	339.50	343.00	1.1	2,430	0.04%
2023/05/09	3	337.33	2	336.25	333.50	1	2,441	0.04%
2023/05/08	1	345.00	2	345.00	343.50	-1	2,454	-0.04%
2023/05/05	3	342.17	4	341.75	341.50	-1	2,475	-0.04%
2023/05/04	1	346.00	1	345.50	345.50	0	2,488	0.00%
2023/05/03	0	351.00	0	0.00	349.50	0	2,502	0.00%
2023/05/02	2	351.24	1	349.00	349.00	1	2,526	0.04%
2023/04/28	2	351.00	1	349.00	349.00	1	2,565	0.04%
2023/04/27	3.1	347.09	2	348.25	347.00	1.1	2,558	0.04%
2023/04/26	3	331.67	6.2	341.76	346.50	-3.2	2,617	-0.12%
2023/04/25	7.3	338.12	7.1	335.58	331.50	0.3	2,781	0.01%
2023/04/24	1.1	346.98	0	0.00	348.00	1.1	2,813	0.04%
2023/04/21	3.1	345.23	3	344.13	339.00	0.1	2,837	0.00%
2023/04/20	3.1	342.97	3	345.00	344.00	0.1	2,821	0.00%
2023/04/19	5.1	346.06	3	348.67	344.00	2.1	2,828	0.07%
2023/04/18	6	347.01	9	347.17	343.50	-3	2,828	-0.11%
2023/04/17	3.3	357.68	2	349.00	349.00	1.3	2,801	0.05%
2023/04/14	9.1	371.97	5.3	369.05	365.50	3.8	2,777	0.14%
2023/04/13	6	358.25	3	357.83	358.50	3	2,749	0.11%
2023/04/12	8.1	363.17	4	365.00	362.00	4.1	2,765	0.15%
2023/04/11	8.1	375.55	9	375.17	372.50	-0.9	2,734	-0.03%
2023/04/10	6	371.58	3	372.83	371.50	3	2,685	0.11%
2023/04/07	1.1	362.93	4	366.13	366.50	-3	2,632	-0.11%
2023/04/06	7.2	362.28	1	360.00	360.00	6.2	2,620	0.24%
2023/03/31	5	371.50	4	373.13	374.00	1	2,591	0.04%
2023/03/30	5	362.80	2	365.00	365.50	3	2,544	0.12%
2023/03/29	2	357.25	1	361.50	366.00	1	2,518	0.04%
2023/03/28	2	365.50	1	362.00	365.00	1	2,502	0.04%
2023/03/27	4	367.25	9	373.28	375.50	-5	2,472	-0.20%
2023/03/24	0.1	359.00	0	0.00	360.00	0.1	2,408	0.00%
2023/03/23	3.1	364.42	3	368.67	364.00	0.1	2,385	0.00%
2023/03/22	6	363.00	2.1	365.21	363.00	3.9	2,349	0.17%
2023/03/21	2	359.50	2	354.00	355.00	0	2,323	0.00%
2023/03/20	3	348.50	7.5	348.18	349.00	-4.5	2,309	-0.19%
2023/03/17	8	334.81	8.2	334.49	338.50	-0.2	2,259	-0.01%
2023/03/16	7.1	322.93	9	325.56	324.00	-1.9	2,201	-0.09%
2023/03/15	3	324.00	5	326.20	322.50	-2	2,178	-0.09%
2023/03/14	15.1	316.26	21	315.62	313.00	-5.9	2,139	-0.28%
2023/03/13	4	302.25	3.3	306.58	315.00	0.7	2,139	0.03%
2023/03/10	4.1	306.78	3	307.50	307.50	1.1	2,141	0.05%
2023/03/09	5.1	315.66	4	313.25	312.00	1.1	2,162	0.05%
2023/03/08	1.1	304.05	1	308.00	313.00	0.1	2,155	0.00%
2023/03/07	5.1	315.54	5	315.00	310.00	0.1	2,145	0.00%
2023/03/06	2	308.50	3.1	314.85	316.00	-1.1	2,103	-0.05%
2023/03/03	3.1	295.71	3	297.83	295.50	0.1	2,017	0.00%
2023/03/02	1	290.00	1	291.00	291.00	0	1,988	0.00%
2023/03/01	1	287.50	1	291.50	293.50	0	1,988	0.00%
2023/02/24	1	293.00	1	295.50	291.00	0	1,990	0.00%
2023/02/23	1	285.50	1	289.00	291.50	0	1,983	0.00%
2023/02/22	2.2	284.44	2	284.50	284.50	0.2	1,985	0.01%
2023/02/21	2	292.50	1	291.50	290.50	1	1,988	0.05%
2023/02/20	2.1	295.96	2	296.25	293.00	0.1	2,000	0.00%
2023/02/17	1	288.00	3	294.17	297.00	-2	2,041	-0.10%
2023/02/16	1	282.50	1	284.98	289.50	0	2,009	0.00%
2023/02/15	2	280.75	1	277.50	278.00	1	2,035	0.05%
2023/02/14	3	287.64	2	287.75	287.50	1	2,053	0.05%
2023/02/13	2.2	287.19	2	285.00	285.00	0.2	2,091	0.01%
2023/02/10	2.2	292.12	2	289.50	289.50	0.2	2,112	0.01%
2023/02/09	4	303.88	7	302.79	296.50	-3	2,072	-0.14%
2023/02/08	5	292.00	6	293.33	294.50	-1	1,958	-0.05%
2023/02/07	2.1	290.28	5	291.30	292.00	-3	1,934	-0.15%
2023/02/06	0	285.50	0	0.00	285.00	0	1,904	0.00%
2023/02/03	3	280.50	1	275.00	284.50	2	1,897	0.11%
2023/02/02	2	277.00	3	278.50	279.00	-1	1,892	-0.05%
2023/02/01	1	274.50	3	274.83	274.50	-2	1,877	-0.11%
2023/01/31	4	280.13	1	277.00	277.00	3	1,879	0.16%
2023/01/30	6	285.42	5	284.20	281.00	1	1,866	0.05%
2023/01/17	2	277.00	2	277.25	278.50	0	1,833	0.00%
2023/01/16	2	277.50	2	277.50	279.00	0	1,841	0.00%
2023/01/13	10	290.00	8.7	292.29	279.00	1.4	1,789	0.08%
2023/01/12	2	280.25	17.1	279.59	279.50	-15.1	1,627	-0.93%
2023/01/11	6	269.00	2	269.25	270.00	4	1,598	0.25%
2023/01/10	11.1	269.27	7	265.79	265.00	4.1	1,600	0.26%
2023/01/09	5	277.90	5	277.90	278.50	0	1,586	0.00%
2023/01/06	2	274.00	2	277.73	278.50	0	1,622	0.00%
2023/01/05	4	275.88	3	273.50	273.50	1	1,654	0.06%
2023/01/04	4.1	276.57	3	275.33	273.50	1.1	1,691	0.06%
2023/01/03	3	272.33	4.1	273.82	276.00	-1.1	1,690	-0.07%
2022/12/30	6	266.75	4	264.75	265.00	2	1,665	0.12%
2022/12/29	2	247.75	3.1	254.91	263.00	-1.1	1,635	-0.07%
2022/12/28	4	242.75	4	246.25	251.50	0	1,643	0.00%
2022/12/27	0	252.00	0	0.00	247.50	0	1,649	0.00%
2022/12/26	3	251.17	3	248.33	248.00	0	1,669	0.00%
2022/12/23	1	249.00	1	253.00	254.50	0	1,690	0.00%
2022/12/22	1.1	254.82	1	253.50	252.50	0.1	1,727	0.01%
2022/12/21	1	250.00	1	253.50	250.50	0	1,752	0.00%
2022/12/20	2	257.75	4	248.75	247.00	-2	1,781	-0.11%
2022/12/16	1	257.00	0	0.00	257.00	1	1,815	0.06%
2022/12/15	2	260.75	1	261.00	261.00	1	1,825	0.05%
2022/12/14	1.1	261.95	0	0.00	262.00	1.1	1,833	0.06%
2022/12/13	5	260.50	4	255.25	254.50	1	1,848	0.05%
2022/12/12	5.2	263.09	4	259.00	257.50	1.2	1,866	0.06%
2022/12/09	5.1	273.16	6	271.25	270.00	-0.9	1,867	-0.05%
2022/12/08	2.2	266.64	4	268.00	266.00	-1.8	1,886	-0.09%
2022/12/07	4.4	266.23	7	262.86	259.50	-2.6	1,899	-0.14%
2022/12/06	7	268.57	8.2	267.63	271.50	-1.2	1,973	-0.06%
2022/12/05	2.2	264.68	6	269.92	272.50	-3.8	2,109	-0.18%
2022/12/02	3.1	257.26	2	255.00	254.50	1.1	2,135	0.05%
2022/12/01	1.1	250.27	5	253.90	251.00	-3.9	2,150	-0.18%
2022/11/30	1.1	245.82	7	246.21	244.50	-5.9	2,126	-0.28%
2022/11/29	2	238.50	3	238.33	238.00	-1	2,125	-0.05%
2022/11/28	1	242.00	1	240.50	242.00	0	2,141	0.00%
2022/11/25	0	0.00	1	241.00	240.00	-1	2,189	-0.05%
2022/11/24	1	242.00	3	241.67	242.00	-2	2,200	-0.09%
2022/11/23	4	236.63	2	234.50	234.00	2	2,246	0.09%
2022/11/22	1	233.00	1	236.50	234.00	0	2,290	0.00%
2022/11/21	2	239.50	2	235.00	235.00	0	2,342	0.00%
2022/11/18	4	242.88	2	237.75	238.00	2	2,421	0.08%
2022/11/17	9	239.72	3	240.00	239.50	6	2,445	0.25%
2022/11/16	4	243.13	2	243.00	241.00	2	2,440	0.08%
2022/11/15	8	244.38	5	246.20	242.50	3	2,447	0.12%
2022/11/14	8	237.88	6	235.67	235.50	2	2,454	0.08%
2022/11/11	3	232.17	5	236.40	236.50	-2	2,536	-0.08%
2022/11/10	6	221.17	6	223.17	223.00	0	2,594	0.00%
2022/11/09	2	225.00	7	228.00	229.00	-5	2,569	-0.19%
2022/11/08	4	219.13	2	217.75	214.50	2	2,531	0.08%
2022/11/07	2	220.00	2	217.00	216.00	0	2,505	0.00%
2022/11/04	2	217.50	2	216.00	217.00	0	2,503	0.00%
2022/11/03	4	214.88	3	217.00	217.00	1	2,514	0.04%
2022/11/02	4	216.00	7	213.07	213.00	-3	2,527	-0.12%
2022/11/01	4	217.75	3	216.83	216.00	1	2,552	0.04%
2022/10/31	2	213.50	4	217.88	216.50	-2	2,552	-0.08%
2022/10/28	2	207.50	3	210.17	211.00	-1	2,550	-0.04%
2022/10/27	3	207.83	2	209.00	210.50	1	2,575	0.04%
2022/10/26	2	202.00	4	204.88	205.00	-2	2,580	-0.08%
2022/10/25	4	201.13	4	202.38	203.00	0	2,600	0.00%
2022/10/24	4	203.75	9	204.94	200.50	-5	2,685	-0.19%
2022/10/21	4	207.50	5	203.00	200.50	-1	2,798	-0.04%
2022/10/20	8	210.75	7	206.64	206.50	1	2,828	0.04%
2022/10/19	4	215.38	3	217.17	216.00	1	2,811	0.04%
2022/10/18	5	218.50	3	215.83	217.00	2	2,799	0.07%
2022/10/17	2	216.00	6	204.50	219.50	-4	2,780	-0.14%
2022/10/14	11	223.91	3	224.33	215.50	8	2,745	0.29%
2022/10/13	1	225.50	3	221.33	219.00	-2	2,708	-0.07%
2022/10/12	6	233.58	6	233.67	227.00	0	2,669	0.00%
2022/10/11	8	259.44	4	256.00	252.00	4	2,662	0.15%
2022/10/07	2	278.75	1	277.00	277.50	1	2,725	0.04%
2022/10/06	6	282.83	0	0.00	285.00	6	2,724	0.22%
2022/10/05	6	288.92	4.2	286.53	278.50	1.9	2,713	0.07%
2022/10/04	3	286.67	2	289.00	286.50	1	2,673	0.04%
2022/10/03	5	279.10	5	277.40	277.50	0	2,641	0.00%
2022/09/30	3	279.00	1	277.00	282.00	2	2,629	0.08%
2022/09/29	3.2	274.33	6	279.75	280.00	-2.9	2,619	-0.11%
2022/09/28	3	274.50	9	268.94	267.50	-6	2,589	-0.23%
2022/09/27	3	270.50	2	272.00	279.50	1	2,586	0.04%
2022/09/26	5	270.70	4	266.25	265.50	1	2,568	0.04%
2022/09/23	2	292.50	2	276.50	273.50	0	2,557	0.00%
2022/09/22	2	287.00	2	290.50	292.00	0	2,523	0.00%
2022/09/21	3	287.67	5	289.20	290.50	-2	2,509	-0.08%
2022/09/20	2	285.00	1	289.50	291.00	1	2,500	0.04%
2022/09/19	5	282.60	7	282.86	280.50	-2	2,476	-0.08%
2022/09/16	2	292.25	4	288.38	287.50	-2	2,451	-0.08%
2022/09/15	13	298.23	17	303.32	293.00	-4	2,430	-0.16%
2022/09/14	0	0.00	7	295.86	294.50	-7	2,375	-0.29%
2022/09/13	11.3	302.62	10	300.00	297.00	1.3	2,332	0.06%
2022/09/12	15	296.40	18	297.00	298.00	-3	2,245	-0.13%
2022/09/08	4	266.00	10	277.75	281.50	-6	2,081	-0.29%
2022/09/07	9	255.50	10	256.85	256.00	-1	2,015	-0.05%
2022/09/06	7	270.00	9	268.50	266.00	-2	1,972	-0.10%
2022/09/05	4	273.13	3	274.50	270.00	1	1,961	0.05%
2022/09/02	4	276.00	4	275.13	273.00	0	1,947	0.00%
2022/09/01	6	282.67	5	278.60	277.00	1	1,927	0.05%
2022/08/31	2	286.75	2	285.00	285.00	0	1,879	0.00%
2022/08/30	8	285.88	8	286.88	288.00	0	1,859	0.00%
2022/08/29	8	271.00	6	278.67	282.50	2	1,796	0.11%
2022/08/26	3	287.17	9	286.39	281.50	-6	1,748	-0.35%
2022/08/25	1	273.83	6	278.83	284.00	-5	1,694	-0.29%
2022/08/24	7	261.14	4	262.50	263.00	3	1,613	0.19%
2022/08/23	4	253.63	3	254.33	255.00	1	1,581	0.06%
2022/08/22	1	259.50	1	257.50	260.00	0	1,584	0.00%
2022/08/19	19	276.16	15	277.97	267.00	4	1,571	0.25%
2022/08/18	11	267.91	12	270.04	270.50	-1	1,499	-0.07%
2022/08/17	8	259.56	13.3	262.86	266.00	-5.3	1,395	-0.38%
2022/08/16	2	245.75	4	246.50	245.00	-2	1,283	-0.16%
2022/08/15	1	246.50	2	247.50	249.00	-1	1,268	-0.08%
2022/08/12	2	242.00	1	240.50	241.00	1	1,257	0.08%
2022/08/11	5.3	248.17	3.2	244.78	243.00	2.1	1,260	0.17%
2022/08/10	2.2	245.36	8	246.75	244.00	-5.8	1,243	-0.47%
2022/08/09	6.1	245.98	3	246.00	251.50	3.1	1,230	0.25%
2022/08/08	3	242.17	2	247.25	250.00	1	1,210	0.08%
2022/08/05	1	241.50	1	240.00	240.00	0	1,174	0.00%
2022/08/04	7	238.71	6	239.17	238.00	1	1,158	0.09%
2022/08/03	8	239.19	5	235.00	236.50	3	1,137	0.26%
2022/08/02	5	238.40	4	238.13	237.00	1	1,098	0.09%
2022/08/01	16	242.47	8	244.31	246.50	8	1,064	0.75%
2022/07/29	3	248.67	4.1	246.73	244.00	-1.1	1,024	-0.10%
2022/07/28	5	238.00	6	239.59	237.50	-1	920	-0.11%
2022/07/27	2	223.75	4	233.50	239.50	-2	785	-0.25%
2022/07/26	1	216.50	5	218.90	218.00	-4	724	-0.55%
2022/07/25	1	219.00	3	215.67	220.50	-2	711	-0.28%
2022/07/22	3.1	212.87	1	208.50	212.00	2.1	690	0.30%
2022/07/21	4	211.38	4	208.88	207.50	0	674	0.00%
2022/07/20	4	211.37	0.2	214.46	207.00	3.8	671	0.57%
2022/07/19	2.2	211.86	2	210.75	211.00	0.2	650	0.03%
2022/07/18	5	212.60	11.1	211.02	212.50	-6.1	641	-0.95%
2022/07/15	12.1	195.14	5	198.04	208.00	7	603	1.16%
2022/07/14	2	189.50	6	191.42	192.50	-4	527	-0.76%
2022/07/13	4	176.63	1	174.50	175.00	3	526	0.57%
2022/07/12	6	173.17	2	170.00	169.50	4	532	0.75%
2022/07/11	2	180.25	0	0.00	180.00	2	535	0.37%
2022/07/08	1	185.51	1	182.50	184.00	0	535	0.01%
2022/07/07	1	175.50	0	170.00	176.50	1	525	0.19%
2022/07/06	0	170.25	1	173.01	168.00	-1	514	-0.20%
2022/07/05	3	179.49	4	177.50	176.00	-1	511	-0.19%
2022/07/04	3	192.33	3	185.00	184.50	0	492	0.00%
2022/07/01	2	204.75	3	204.17	196.50	-1	489	-0.20%
2022/06/30	1	215.50	1	213.50	214.00	0	493	0.00%
2022/06/29	1	215.00	1	219.50	222.00	0	495	0.00%
2022/06/27	2	224.00	1	222.50	222.50	1	499	0.20%
2022/06/23	3	214.83	2	216.50	215.00	1	506	0.20%
2022/06/22	1	219.50	1	221.00	218.00	0	509	0.00%
2022/06/20	3	224.33	4	223.13	221.00	-1	511	-0.20%
2022/06/17	3.1	233.35	0	0.00	233.50	3.1	507	0.61%
2022/06/16	2	242.00	3	246.00	235.00	-1	508	-0.20%
2022/06/15	0.1	243.50	0	0.00	243.00	0.1	503	0.01%
2022/06/14	2	234.50	1	238.00	238.00	1	506	0.20%
2022/06/10	1	249.00	1	249.50	249.00	0	507	0.00%
2022/05/31	0	0.00	0.1	258.00	258.50	-0.1	537	-0.01%
2022/05/30	1	257.50	1.3	255.62	256.50	-0.3	542	-0.06%
2022/05/27	0	248.00	1	252.00	249.50	-1	535	-0.18%
2022/05/26	1.1	238.43	3.1	239.53	242.00	-2.1	526	-0.40%
2022/05/25	0	0.00	0	233.50	233.00	0	514	0.00%
2022/05/23	0	0.00	1	230.50	230.50	-1	517	-0.19%
2022/05/19	2	228.00	2	228.00	227.00	0	520	0.00%
2022/05/17	0	0.00	1	217.52	221.00	-1	505	-0.20%
2022/05/16	1	216.00	0	0.00	212.50	1	509	0.20%
2022/05/13	0	0.00	2	215.50	215.50	-2	505	-0.40%
2022/05/12	0	0.00	2.1	211.07	209.50	-2.1	506	-0.41%
2022/05/11	1	214.50	1	211.50	211.00	0	508	0.00%
2022/05/10	0	213.00	0	0.00	214.50	0	511	0.00%
2022/05/04	0	0.00	1	220.50	221.00	-1	528	-0.19%
2022/04/28	1	218.50	0	0.00	214.50	1	571	0.17%
2022/04/27	2	213.00	0	0.00	215.50	2	579	0.34%
2022/04/26	7	221.43	8	218.44	216.00	-1	588	-0.17%
2022/04/25	1	222.00	1	216.00	217.00	0	588	0.00%
2022/04/22	2	233.00	2	231.50	230.50	0	594	0.00%
2022/04/21	1	233.50	1.2	236.07	237.00	-0.2	628	-0.03%
2022/04/20	7.2	234.58	7.1	233.74	237.00	0.1	630	0.02%
2022/04/19	4	228.00	7	226.36	226.00	-3	626	-0.48%
2022/04/18	3	206.83	0	0.00	213.50	3	619	0.48%
2022/04/15	0.1	216.17	1	217.00	211.50	-0.9	619	-0.15%
2022/04/14	2	223.22	0	0.00	220.50	2	629	0.32%
2022/04/13	4	225.50	4	223.50	223.00	0	642	0.00%
2022/04/12	1	220.53	0	0.00	221.50	1	659	0.15%
2022/04/11	2.1	231.71	1	228.50	228.00	1.1	696	0.15%
2022/04/07	0.1	240.00	0	0.00	236.00	0.1	783	0.01%
2022/04/06	0	0.00	0	250.00	249.50	0	814	0.00%
2022/04/01	0.1	232.00	0	0.00	233.50	0.1	809	0.01%
2022/03/31	1.1	237.14	0	0.00	237.00	1.1	817	0.14%
2022/03/29	0	0.00	1	236.50	236.00	-1	835	-0.12%
2022/03/28	0.1	238.00	0	0.00	238.50	0.1	835	0.01%
2022/03/25	0.1	242.50	0	0.00	241.00	0.1	842	0.01%
2022/03/23	1	247.00	0	0.00	247.50	1	850	0.12%
2022/03/18	0	0.00	1	248.50	246.50	-1	908	-0.11%
2022/03/15	1	238.50	1	237.00	236.50	0	1,034	0.00%
2022/03/11	1	247.00	0	0.00	245.00	1	1,100	0.09%
2022/03/10	1	242.00	0.1	247.00	243.00	1	1,158	0.08%
2022/03/09	2.1	241.05	1	239.50	239.00	1.1	1,225	0.09%
2022/03/08	3	241.00	2	239.00	239.50	1	1,305	0.08%
2022/03/07	1	253.50	1	251.00	251.00	0	1,379	0.00%
2022/03/04	1	260.00	1	265.00	260.00	0	1,438	0.00%
2022/03/03	0	0.00	3	270.50	271.00	-3	1,437	-0.21%
2022/02/25	0	0.00	1	256.00	255.50	-1	1,426	-0.07%
2022/02/24	1	252.50	1	252.00	253.00	0	1,425	0.00%
2022/02/22	1	253.50	1	256.50	253.00	0	1,421	0.00%
2022/02/21	1	260.00	4	260.00	261.00	-3	1,422	-0.21%
2022/02/17	1	266.50	0	0.00	265.50	1	1,432	0.07%
2022/02/16	1	267.50	0.2	270.75	266.50	0.8	1,436	0.06%
2022/02/15	0	0.00	0.1	263.00	261.50	-0.1	1,440	-0.01%
2022/02/14	2.1	256.00	4	255.00	255.00	-1.9	1,461	-0.13%
2022/02/11	2.2	266.30	0	0.00	263.00	2.2	1,499	0.15%
2022/02/08	1	260.00	0	0.00	261.00	1	1,571	0.06%
2022/02/07	1	255.00	0	0.00	258.00	1	1,592	0.06%
2022/01/26	1	255.00	7	252.86	254.50	-6	1,588	-0.38%
2022/01/25	1	261.00	0	0.00	256.50	1	1,586	0.06%
2022/01/24	1	262.00	1	264.00	266.00	0	1,581	0.00%
2022/01/21	4	267.00	1	266.50	267.00	3	1,570	0.19%
2022/01/20	0	0.00	1	271.00	278.00	-1	1,546	-0.06%
2022/01/19	1	279.00	0	0.00	276.00	1	1,536	0.07%
2022/01/17	3	283.00	0	0.00	288.50	3	1,519	0.20%
2022/01/14	2	281.75	0	0.00	279.00	2	1,515	0.13%
2022/01/13	1	295.50	0	0.00	295.00	1	1,487	0.07%
2022/01/10	2	296.25	0.1	306.00	308.00	1.9	1,454	0.13%
2022/01/07	1	297.50	0	0.00	296.00	1	1,456	0.07%
2022/01/06	1	309.00	0	0.00	308.50	1	1,437	0.07%
2022/01/05	1	324.00	2.1	319.01	318.50	-1.1	1,420	-0.08%
2022/01/04	3	337.33	3.2	325.17	323.00	-0.2	1,402	-0.01%
2022/01/03	0	0.00	1	329.50	334.50	-1	1,356	-0.07%
2021/12/30	2.3	334.16	5	334.90	324.00	-2.7	1,318	-0.20%
2021/12/29	0	0.00	2	320.00	324.00	-2	1,259	-0.16%
2021/12/28	0	0.00	1	315.50	315.50	-1	1,221	-0.08%
2021/12/27	3.3	316.39	3	319.00	317.00	0.3	1,216	0.02%
2021/12/24	0	0.00	1	320.50	315.00	-1	1,207	-0.08%
2021/12/22	3	316.00	2	320.00	314.00	1	1,195	0.08%
2021/12/21	1	319.00	1	317.50	318.00	0	1,194	0.00%
2021/12/17	0	0.00	1	312.00	313.50	-1	1,225	-0.08%
2021/12/16	2	317.25	1	316.00	319.50	1	1,230	0.08%
2021/12/15	0	0.00	8	312.00	309.00	-8	1,220	-0.66%
2021/12/14	3	313.17	1	311.50	306.50	2	1,212	0.16%
2021/12/13	1	318.50	1	321.00	318.50	0	1,178	0.00%
2021/12/10	3	315.33	10	328.40	330.00	-7	1,154	-0.61%
2021/12/09	1	313.00	1	317.00	320.00	0	1,086	0.00%
2021/12/08	2	316.75	1	316.00	317.50	1	1,052	0.10%
2021/12/07	2	319.75	2	310.00	310.00	0	1,017	0.00%
2021/12/06	7	320.86	4	320.38	320.00	3	978	0.31%
2021/12/03	3	308.50	7	315.50	318.00	-4	909	-0.44%
2021/12/02	2	302.50	3	307.00	303.00	-1	834	-0.12%
2021/12/01	1	284.00	1	299.00	299.50	0	748	0.00%
2021/11/30	0	0.00	4	287.38	296.00	-4	660	-0.61%
2021/11/29	0	0.00	1	264.50	269.50	-1	596	-0.17%
2021/11/26	0	0.00	1.3	265.61	267.50	-1.3	581	-0.22%
2021/11/25	1	255.50	0	0.00	255.50	1	562	0.18%
2021/11/24	0.2	248.00	0	0.00	254.00	0.2	561	0.04%
2021/11/23	2	257.00	0	0.00	250.00	2	560	0.36%
2021/11/12	8	267.50	9	263.67	262.00	-1	551	-0.18%
2021/11/11	0	0.00	3	269.00	263.00	-3	544	-0.55%
2021/11/10	1	268.00	0.3	271.40	262.00	0.8	528	0.14%
2021/11/09	1	264.50	5	263.60	263.00	-4	495	-0.81%
2021/11/08	7	270.21	3.2	268.47	270.00	3.8	488	0.78%
2021/11/05	4.1	259.49	3.2	259.41	263.50	0.9	470	0.19%
2021/11/04	0.2	251.50	2.2	255.42	249.00	-2	435	-0.45%
2021/11/03	2.1	242.48	0	0.00	241.00	2.1	417	0.50%
2021/11/02	0.1	248.00	0	0.00	243.50	0.1	421	0.01%
2021/10/26	0	0.00	1	245.00	239.00	-1	423	-0.24%
2021/10/25	2	243.50	0	0.00	241.50	2	422	0.47%
2021/10/22	4	239.25	1	240.50	248.00	3	427	0.70%
2021/10/21	4	238.75	0	0.00	236.50	4	423	0.94%
2021/10/14	1	221.00	1	224.00	228.00	0	450	0.00%
2021/10/12	0	0.00	2	225.00	225.50	-2	494	-0.40%
2021/10/08	3	225.50	0	0.00	227.00	3	593	0.51%
2021/10/07	1	226.00	1	218.00	225.50	0	685	0.00%
2021/09/30	0	0.00	0	238.00	235.00	0	708	0.00%
2021/09/29	0	0.00	15	231.43	229.00	-15	704	-2.13%
2021/09/28	4	242.50	0	0.00	238.50	4	709	0.56%
2021/09/27	10	243.45	2	243.50	246.50	8	710	1.13%
2021/09/24	3	246.00	2	248.25	247.00	1	708	0.14%
2021/09/23	1	225.50	2	228.00	229.50	-1	697	-0.14%
2021/09/22	4	208.50	0.2	211.50	209.00	3.8	688	0.55%
2021/09/17	2	218.00	0	0.00	221.00	2	683	0.29%
2021/09/15	1	222.00	1	219.57	220.00	0	684	0.00%
2021/09/02	0.1	248.00	0	0.00	244.00	0.1	765	0.01%
2021/08/30	0.1	245.50	1	244.00	244.00	-0.9	786	-0.11%
2021/08/26	2.1	248.05	0	0.00	240.50	2.1	822	0.25%
2021/08/25	0.1	245.50	0	0.00	246.00	0.1	827	0.01%
2021/08/23	1	240.50	1	237.50	239.00	0	840	0.00%
2021/08/16	0	0.00	1	235.50	234.00	-1	871	-0.11%
2021/08/11	5	257.00	0	0.00	252.50	5	880	0.57%
2021/08/09	1	268.50	0	0.00	267.00	1	916	0.11%
2021/08/03	1	268.00	0	0.00	270.00	1	1,026	0.10%
2021/08/02	1	268.00	0	0.00	267.00	1	1,052	0.10%
2021/07/30	1	272.00	0	0.00	268.00	1	1,068	0.09%
2021/07/29	2	278.00	0	0.00	277.50	2	1,071	0.19%
2021/07/28	0	0.00	2	270.50	275.00	-2	1,086	-0.18%
2021/07/27	0	284.00	0	0.00	281.00	0	1,111	0.00%
2021/07/23	7	293.43	8.1	288.74	284.50	-1.1	1,133	-0.10%
2021/07/22	0	284.00	0	0.00	283.50	0	1,130	0.00%
2021/07/21	0.1	285.60	0.1	287.60	283.50	0.1	1,132	0.01%
2021/07/20	1	287.51	3	289.00	284.00	-2	1,135	-0.17%
2021/07/19	0.1	287.80	4	289.13	286.00	-4	1,138	-0.35%
2021/07/16	1.1	298.64	0	0.00	299.00	1.1	1,145	0.10%
2021/07/15	10.1	316.89	4	313.25	306.50	6.1	1,128	0.54%
2021/07/14	1.1	298.07	5.3	296.79	308.00	-4.2	1,037	-0.41%
2021/07/13	4	281.13	1	279.50	280.00	3	961	0.31%
2021/07/12	0	0.00	1	271.50	271.50	-1	967	-0.10%
2021/07/09	3	265.00	0	0.00	264.00	3	979	0.31%
2021/07/08	0	0.00	3.2	269.55	270.00	-3.2	1,014	-0.31%
2021/07/07	0	0.00	0	271.00	268.00	0	1,046	0.00%
2021/07/06	0	272.50	0	0.00	272.00	0	1,078	0.00%
2021/07/01	0	272.50	0	0.00	270.50	0	1,224	0.00%
2021/06/30	1.1	271.59	0	0.00	270.00	1.1	1,272	0.09%
2021/06/29	2	286.00	2	283.00	279.00	0	1,285	0.00%
2021/06/28	0	282.00	0	0.00	283.50	0	1,290	0.00%
2021/06/24	1	284.00	0	0.00	285.00	1	1,327	0.08%
2021/06/21	0	0.00	1	285.00	285.50	-1	1,384	-0.07%
2021/06/18	0	0.00	1	293.50	293.50	-1	1,389	-0.07%
2021/06/17	1	280.00	2	285.50	289.00	-1	1,385	-0.07%
2021/06/16	3	282.00	2	284.50	281.50	1	1,391	0.07%
2021/06/15	2.3	279.85	4	281.50	281.50	-1.7	1,388	-0.12%
2021/06/11	0.2	276.75	0	0.00	276.00	0.2	1,394	0.01%
2021/06/09	0.2	267.50	0	0.00	267.50	0.2	1,394	0.01%
2021/06/08	1	269.50	1	267.00	266.50	0	1,411	0.00%
2021/06/04	1	271.50	1	279.50	278.50	0	1,456	0.00%
2021/05/31	0.1	266.00	0	0.00	269.50	0.1	1,502	0.01%
2021/05/28	0.2	264.50	2	264.75	263.00	-1.8	1,532	-0.12%
2021/05/27	1	257.00	0.2	258.00	263.00	0.8	1,580	0.05%
2021/05/25	1.2	264.04	0	0.00	256.50	1.2	1,782	0.07%
2021/05/24	2	236.00	10	246.00	248.00	-8	1,800	-0.44%
2021/05/21	1	239.00	0	0.00	238.50	1	1,812	0.06%
2021/05/19	1	251.50	1	242.00	239.00	0	1,846	0.00%
2021/05/18	10	239.50	0	0.00	249.00	10	1,855	0.54%
2021/05/17	3	220.67	3	229.33	230.00	0	1,886	0.00%
2021/05/14	1	247.50	1	238.00	234.00	0	1,877	0.00%
2021/05/13	3.1	226.87	3	229.50	236.50	0.1	1,888	0.00%
2021/05/12	2	236.50	4	240.25	231.00	-2	1,897	-0.11%
2021/05/11	4	256.75	0	0.00	256.50	4	1,931	0.21%
2021/05/10	3	285.67	2	293.75	284.50	1	1,965	0.05%
2021/05/07	2	307.25	2	307.00	307.50	0	1,996	0.00%
2021/05/06	1	282.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	2	282.00	0	0.00	284.00	2	2,212	0.09%
2021/05/04	3.1	293.03	3	289.67	284.00	0.1	2,347	0.00%
2021/05/03	6	311.00	2	307.00	303.50	4	2,427	0.16%
2021/04/29	1	323.54	10.4	324.32	318.50	-9.3	2,668	-0.35%
2021/04/28	3	319.67	0	0.00	317.50	3	2,830	0.11%
2021/04/27	10.1	324.99	0	0.00	322.00	10.1	2,943	0.34%
2021/04/26	1	322.00	0	0.00	323.00	1	3,004	0.03%
2021/04/23	4	322.25	0	0.00	322.50	4	3,075	0.13%
2021/04/22	2	325.00	0	0.00	319.50	2	3,169	0.06%
2021/04/21	2	333.75	2	333.25	333.00	0	3,184	0.00%
2021/04/20	0	0.00	2	338.00	340.00	-2	3,223	-0.06%
2021/04/19	3	335.17	2	334.50	334.50	1	3,230	0.03%
2021/04/16	1	343.00	1	342.00	342.00	0	3,243	0.00%
2021/04/15	2.1	344.29	1	344.50	354.00	1.1	3,267	0.03%
2021/04/14	4.3	341.31	3	344.66	345.50	1.3	3,306	0.04%
2021/04/13	1	352.00	2	354.50	351.00	-1	3,280	-0.03%
2021/04/12	4	364.38	1	365.50	363.00	3	3,266	0.09%
2021/04/09	3	367.00	5.2	364.52	360.50	-2.2	3,249	-0.07%
2021/04/08	3.1	364.71	2	364.25	366.00	1.1	3,219	0.03%
2021/04/07	4	368.50	7.2	369.67	369.50	-3.2	3,218	-0.10%
2021/04/06	0	352.00	4	349.25	358.00	-4	3,129	-0.13%
2021/04/01	4.1	339.57	4	339.25	337.50	0.1	3,075	0.00%
2021/03/31	1	331.00	0	0.00	326.00	1	3,051	0.03%
2021/03/30	2	335.50	0	0.00	331.50	2	3,051	0.07%
2021/03/29	2	342.50	0.2	342.00	335.00	1.8	3,055	0.06%
2021/03/26	5.1	333.20	3	334.50	338.50	2.1	3,044	0.07%
2021/03/25	0	0.00	1	320.50	317.50	-1	3,007	-0.03%
2021/03/24	5	321.20	4	319.50	321.50	1	3,005	0.03%
2021/03/18	0	0.00	1.1	325.31	322.00	-1.1	2,978	-0.04%
2021/03/17	1	324.50	2	327.25	324.00	-1	3,000	-0.03%
2021/03/16	0	0.00	2	325.75	324.50	-2	3,000	-0.07%
2021/03/15	1	318.50	0	0.00	320.00	1	3,011	0.03%
2021/03/12	1	322.50	1	329.48	317.00	0	3,025	0.00%
2021/03/11	2	321.75	2	320.00	320.00	0	3,013	0.00%
2021/03/10	2	315.50	3	312.67	313.00	-1	2,998	-0.03%
2021/03/09	6.1	305.41	1	300.00	299.00	5.1	2,973	0.17%
2021/03/08	2.1	321.13	5.1	310.16	310.00	-3.1	2,958	-0.10%
2021/03/05	1	319.50	0	0.00	318.00	1	2,971	0.03%
2021/03/04	2	333.01	0	0.00	330.50	2	2,968	0.07%
2021/03/03	1.3	329.00	4	336.00	343.00	-2.7	2,954	-0.09%
2021/03/02	7.1	340.66	1.1	344.12	335.50	6	2,932	0.20%
2021/02/26	12	355.08	2.1	358.84	352.50	10	2,886	0.34%
2021/02/25	2	373.25	11.2	368.44	372.50	-9.2	2,823	-0.33%
2021/02/24	3.1	349.93	2	352.49	349.50	1	2,691	0.04%
2021/02/23	1.2	344.77	0	0.00	347.50	1.2	2,692	0.04%
2021/02/22	1	357.00	1	357.50	352.50	0	2,778	0.00%
2021/02/19	2	354.25	5	356.50	350.50	-3	2,765	-0.11%
2021/02/18	1	353.00	1	351.00	355.00	0	2,792	0.00%
2021/02/17	3	352.67	2	349.00	355.50	1	2,843	0.04%
2021/02/05	1	338.00	2.1	336.12	334.00	-1.1	2,829	-0.04%
2021/02/04	2	336.75	7.1	336.04	335.00	-5.1	2,857	-0.18%
2021/02/03	2.1	341.19	2	346.00	340.00	0.1	2,890	0.00%
2021/02/02	5	345.30	4	347.00	345.50	1	2,877	0.03%
2021/02/01	6	334.33	14	336.11	332.00	-8	2,876	-0.28%
2021/01/29	2	347.28	3.2	345.17	348.00	-1.2	2,819	-0.04%
2021/01/28	5.1	353.80	6.1	356.73	349.00	-1	2,771	-0.04%
2021/01/27	5	365.30	5	362.80	371.00	0	2,689	0.00%
2021/01/26	8.2	364.46	4.1	365.28	347.50	4.1	2,561	0.16%
2021/01/25	0.1	368.00	3	363.33	369.50	-2.9	2,450	-0.12%
2021/01/22	10	362.40	19.1	361.75	359.50	-9.1	2,351	-0.39%
2021/01/21	14	327.19	14	329.13	338.50	0	2,105	0.00%
2021/01/20	17.2	307.78	8	305.69	308.00	9.2	1,942	0.47%
2021/01/19	3	298.67	1.4	298.36	299.50	1.6	1,824	0.09%
2021/01/18	1	286.00	4	293.00	300.00	-3	1,762	-0.17%
2021/01/15	13.1	298.45	7.3	300.73	283.00	5.8	1,686	0.34%
2021/01/14	2	290.00	0	0.00	283.00	2	1,596	0.13%
2021/01/13	0	0.00	1.5	284.14	291.50	-1.5	1,571	-0.09%
2021/01/12	0	0.00	0.1	288.00	278.00	-0.1	1,540	0.00%
2021/01/08	2	285.00	16	280.94	282.50	-14	1,557	-0.90%
2021/01/07	11	284.73	6	280.25	286.00	5	1,527	0.33%
2021/01/06	1	270.00	2	272.00	271.50	-1	1,489	-0.07%
2021/01/05	0	0.00	5	279.20	277.50	-5	1,499	-0.33%
2021/01/04	5	273.60	1	277.50	276.50	4	1,514	0.26%
2020/12/31	9	273.06	2	272.25	273.00	7	1,543	0.45%
2020/12/30	1	270.50	0	0.00	271.50	1	1,574	0.06%
2020/12/29	0	0.00	2	262.00	263.00	-2	1,626	-0.12%
2020/12/25	2	258.50	1	265.00	258.50	1	1,794	0.06%
2020/12/24	2	266.00	1	269.50	265.00	1	1,901	0.05%
2020/12/23	0	0.00	1	254.00	264.00	-1	1,927	-0.05%
2020/12/22	5	255.80	0	0.00	253.50	5	1,942	0.26%
2020/12/21	3	262.00	0	0.00	260.50	3	1,960	0.15%
2020/12/18	2	265.50	0	0.00	266.50	2	1,965	0.10%
2020/12/17	3	271.33	1	270.50	270.00	2	1,975	0.10%
2020/12/16	0	0.00	0.2	274.50	272.00	-0.2	2,014	-0.01%
2020/12/14	2.1	273.14	1	264.00	273.00	1.1	2,060	0.05%
2020/12/11	2	272.75	2	268.50	272.50	0	2,084	0.00%
2020/12/10	0	0.00	3	287.67	284.00	-3	2,107	-0.14%
2020/12/09	4	291.63	3	293.00	291.00	1	2,193	0.05%
2020/12/08	2	290.00	3	289.83	292.50	-1	2,275	-0.04%
2020/12/07	1	283.00	0	0.00	281.00	1	2,284	0.04%
2020/12/03	4	287.63	1.1	287.09	287.50	2.9	2,312	0.13%
2020/12/02	3	289.00	0	0.00	287.00	3	2,340	0.13%
2020/12/01	8	294.63	9	292.33	288.50	-1	2,359	-0.04%
2020/11/27	1	287.50	0	0.00	287.00	1	2,354	0.04%
2020/11/26	0	0.00	1	284.00	288.50	-1	2,367	-0.04%
2020/11/25	5	283.70	3	287.33	283.50	2	2,376	0.08%
2020/11/23	1	292.00	1	294.00	289.00	0	2,464	0.00%
2020/11/20	1.1	286.82	1	293.50	292.00	0.1	2,539	0.00%
2020/11/19	6	296.75	6	298.17	288.50	0	2,550	0.00%
2020/11/18	1	292.50	3	292.17	293.50	-2	2,489	-0.08%
2020/11/17	4	296.13	1	289.00	289.00	3	2,517	0.12%
2020/11/16	4.1	296.63	5	296.40	296.50	-0.9	2,518	-0.04%
2020/11/13	1	287.00	3	287.00	288.50	-2	2,474	-0.08%
2020/11/12	2.1	284.57	1	287.00	283.50	1.1	2,456	0.04%
2020/11/11	2.2	283.36	3	284.83	277.00	-0.8	2,421	-0.03%
2020/11/10	3	279.67	1	281.00	273.50	2	2,386	0.08%
2020/11/09	3	278.17	6	276.83	282.00	-3	2,374	-0.13%
2020/11/06	1	265.00	0	0.00	260.00	1	2,353	0.04%
2020/11/04	0	0.00	3	256.17	262.00	-3	2,431	-0.12%
2020/11/02	1	251.00	0	0.00	244.50	1	2,481	0.04%
2020/10/30	1	258.50	5	258.50	256.50	-4	2,580	-0.16%
2020/10/27	0	0.00	1	260.50	269.50	-1	2,605	-0.04%
2020/10/26	3	268.67	0	0.00	266.50	3	2,630	0.11%
2020/10/23	0	0.00	1	271.00	271.00	-1	2,681	-0.04%
2020/10/22	7	269.07	0	0.00	267.00	7	2,764	0.25%
2020/10/21	2	275.00	0	0.00	273.00	2	2,826	0.07%
2020/10/20	1	271.00	2	276.00	278.50	-1	2,871	-0.03%
2020/10/19	2	275.75	0	0.00	274.00	2	2,935	0.07%
2020/10/16	14	288.29	1	287.00	282.50	13	2,915	0.45%
2020/10/13	1	293.50	0	0.00	291.00	1	2,859	0.03%
2020/10/12	0	0.00	1	299.00	295.50	-1	2,838	-0.04%
2020/10/08	3	291.83	9	293.67	295.00	-6	2,806	-0.21%
2020/10/07	2	288.75	3	289.50	293.00	-1	2,766	-0.04%
2020/10/06	4	292.50	4	293.88	288.00	0	2,727	0.00%
2020/10/05	6	287.33	4	288.38	290.00	2	2,664	0.08%
2020/09/30	4	274.50	7	277.29	281.00	-3	2,570	-0.12%
2020/09/29	7	276.79	11	279.77	271.00	-4	2,618	-0.15%
2020/09/28	6	268.83	7	266.00	268.00	-1	2,618	-0.04%
2020/09/25	2	255.25	2	255.50	255.00	0	2,709	0.00%
2020/09/24	7	263.21	2	266.50	261.50	5	2,698	0.19%
2020/09/23	3	269.83	2	272.25	273.00	1	2,683	0.04%
2020/09/22	2	271.25	2	270.25	268.50	0	2,686	0.00%
2020/09/21	6	276.67	5	275.50	273.50	1	2,675	0.04%
2020/09/18	0	0.00	1	271.50	272.00	-1	2,640	-0.04%
2020/09/17	1	270.50	0	0.00	268.00	1	2,611	0.04%
2020/09/15	3	274.00	5	269.60	268.00	-2	2,574	-0.08%
2020/09/14	4	268.63	3	270.17	269.00	1	2,543	0.04%
2020/09/11	0	0.00	10	259.20	266.00	-10	2,468	-0.41%
2020/09/10	5	242.70	2	242.00	242.00	3	2,484	0.12%
2020/09/09	1	241.50	2	244.25	247.00	-1	2,496	-0.04%
2020/09/08	1	244.50	0	0.00	251.00	1	2,535	0.04%
2020/09/07	3	247.00	1	242.00	242.50	2	2,579	0.08%
2020/09/04	3	258.50	1	263.50	256.50	2	2,651	0.08%
2020/09/03	2	267.00	0	0.00	265.50	2	2,687	0.07%
2020/09/02	0	0.00	1	274.50	267.00	-1	2,688	-0.04%
2020/09/01	1	265.00	1	270.00	270.00	0	2,744	0.00%
2020/08/31	1	269.00	1	278.50	271.00	0	2,746	0.00%
2020/08/28	1	263.50	0	0.00	273.00	1	2,743	0.04%
2020/08/27	4	278.38	0	0.00	268.00	4	2,733	0.15%
2020/08/26	2	274.75	8	273.81	275.00	-6	2,689	-0.22%
2020/08/25	3.2	258.43	2	259.00	260.00	1.2	2,632	0.05%
2020/08/24	2	243.50	5	246.10	256.00	-3	2,619	-0.11%
2020/08/21	3	234.33	3	236.00	242.00	0	2,628	0.00%
2020/08/20	4	230.75	2	236.25	221.50	2	2,672	0.07%
2020/08/19	2	249.00	1	259.50	247.00	1	2,721	0.04%
2020/08/18	4	256.13	2	258.00	251.00	2	2,887	0.07%
2020/08/17	0	0.00	2	269.00	264.00	-2	3,182	-0.06%
2020/08/14	7	263.29	6	265.75	268.00	1	3,488	0.03%
2020/08/13	5	265.10	0	0.00	263.00	5	3,612	0.14%
2020/08/12	4	265.25	0	0.00	264.00	4	3,636	0.11%
2020/08/11	5	273.40	1	270.00	271.50	4	3,683	0.11%
2020/08/10	1	280.00	0	0.00	282.00	1	3,755	0.03%
2020/08/06	4	315.38	8	309.25	303.00	-4	3,880	-0.10%
2020/08/05	2	308.50	5	312.70	310.50	-3	3,883	-0.08%
2020/08/04	1	289.00	1	289.50	287.00	0	3,852	0.00%
2020/08/03	1	289.50	1	286.50	284.50	0	3,962	0.00%
2020/07/31	3	287.33	6	285.33	285.50	-3	4,088	-0.07%
2020/07/30	3	279.00	0.3	284.00	282.00	2.7	4,254	0.06%
2020/07/29	14.1	278.90	11	279.18	282.50	3.1	4,449	0.07%
2020/07/28	0	0.00	6	287.83	271.00	-6	4,646	-0.13%
2020/07/27	5	312.60	1	313.00	301.00	4	4,700	0.09%
2020/07/24	3.1	302.16	2	302.00	298.00	1.1	4,667	0.02%
2020/07/23	3.1	302.30	2	299.50	299.00	1.1	4,633	0.02%
2020/07/22	0.2	304.00	2	300.00	303.00	-1.9	4,599	-0.04%
2020/07/21	0	0.00	2	288.25	291.50	-2	4,617	-0.04%
2020/07/20	2	265.50	0	0.00	265.00	2	4,657	0.04%
2020/07/17	1.4	279.14	1.1	285.18	276.00	0.3	4,696	0.01%
2020/07/16	1	284.00	0	0.00	286.00	1	4,744	0.02%
2020/07/15	2	280.00	0	0.00	277.00	2	4,803	0.04%
2020/07/14	1	285.00	0	0.00	282.50	1	4,971	0.02%
2020/07/10	1	293.00	4	300.38	300.50	-3	5,113	-0.06%
2020/07/08	2	315.50	4	328.00	330.00	-2	5,272	-0.04%
2020/07/07	4	320.13	4	315.38	311.00	0	5,184	0.00%
2020/07/06	3	313.33	30	312.23	323.00	-27	5,152	-0.52%
2020/07/03	0.2	290.00	2	295.00	295.00	-1.8	5,074	-0.04%
2020/07/02	2	285.00	0	0.00	295.00	2	5,119	0.04%
2020/07/01	0	0.00	1	263.50	271.50	-1	5,128	-0.02%
2020/06/30	0	0.00	6	246.25	247.00	-6	5,149	-0.12%
2020/06/24	1	244.00	0	0.00	242.00	1	5,258	0.02%
2020/06/23	2	232.00	0	0.00	236.00	2	5,345	0.04%
2020/06/19	0	245.50	0	0.00	245.50	0	5,438	0.00%
2020/06/18	0	0.00	5	237.50	238.00	-5	5,444	-0.09%
2020/06/17	2	233.50	1	239.00	232.00	1	5,453	0.02%
2020/06/16	1	230.00	0	0.00	229.50	1	5,373	0.02%
2020/06/12	5	223.00	0	0.00	231.00	5	5,460	0.09%
2020/06/11	5	240.50	0	0.00	226.00	5	5,398	0.09%
2020/06/10	1	223.00	0	233.50	233.00	1	5,336	0.02%
2020/06/09	0	0.00	1	235.00	236.50	-1	5,275	-0.02%
2020/06/08	1	234.50	3.1	235.55	240.00	-2.1	5,281	-0.04%
2020/06/05	0	0.00	1	225.50	224.50	-1	5,218	-0.02%
2020/06/04	0	0.00	3	224.33	223.00	-3	5,219	-0.06%
2020/06/03	2	221.00	0	0.00	222.00	2	5,212	0.04%
2020/06/02	2	216.25	1	216.50	213.50	1	5,201	0.02%
2020/06/01	1	212.00	0	0.00	212.50	1	5,192	0.02%
2020/05/29	4	209.25	3	216.50	217.00	1	5,174	0.02%
2020/05/28	6	217.25	3	217.63	213.50	3	5,173	0.06%
2020/05/27	2	223.75	7	227.64	228.50	-5	5,145	-0.10%
2020/05/26	2	228.25	1	228.00	225.00	1	5,108	0.02%
2020/05/25	16	228.47	16	226.44	225.50	0	5,034	0.00%
2020/05/22	4	222.75	7	225.93	229.00	-3	4,861	-0.06%
2020/05/21	12	198.46	16	201.44	210.00	-4	4,572	-0.09%
2020/05/20	1	190.00	10	185.25	191.00	-9	4,323	-0.21%
2020/05/19	12	179.00	3	179.00	176.50	9	4,370	0.21%
2020/05/18	1	177.00	3	174.33	176.50	-2	4,334	-0.05%
2020/05/15	4	181.14	9	183.22	183.00	-5	4,254	-0.12%
2020/05/14	4	177.38	4	176.63	173.50	0	4,167	0.00%
2020/05/13	13	185.04	11	184.00	184.00	2	4,115	0.05%
2020/05/12	4	189.13	8	189.44	192.50	-4	3,985	-0.10%
2020/05/11	8	192.06	9	190.33	188.00	-1	3,942	-0.03%
2020/05/08	6	189.58	20	188.95	187.00	-14	3,847	-0.36%
2020/05/07	13	187.46	7	188.07	187.00	6	3,738	0.16%
2020/05/06	15	182.27	18	182.53	185.00	-3	3,608	-0.08%
2020/05/05	30	179.10	16	180.47	176.50	14	3,427	0.41%
2020/05/04	32	171.88	34	171.99	176.50	-2	3,219	-0.06%
2020/04/30	11	160.32	9	163.61	166.50	2	2,986	0.07%
2020/04/29	3	154.17	3	152.17	151.50	0	2,881	0.00%
2020/04/27	3	151.83	7	151.21	152.00	-4	2,870	-0.14%
2020/04/24	1	147.50	4	146.25	148.00	-3	2,834	-0.11%
2020/04/23	0	0.00	8	146.44	145.50	-8	2,830	-0.28%
2020/04/22	2	138.50	5	138.20	145.00	-3	2,796	-0.11%
2020/04/21	5	143.20	3	143.50	142.00	2	2,762	0.07%
2020/04/20	2	149.75	2	153.00	148.50	0	2,723	0.00%
2020/04/17	17	154.50	5	153.90	151.00	12	2,689	0.45%
2020/04/16	5	140.80	12	140.83	145.00	-7	2,635	-0.27%
2020/04/15	5	138.50	0	0.00	138.00	5	2,560	0.20%
2020/04/14	6	136.75	8	137.25	137.50	-2	2,557	-0.08%
2020/04/13	10	134.85	12	137.54	136.00	-2	2,538	-0.08%
2020/04/10	2	131.00	0	0.00	131.50	2	2,459	0.08%
2020/04/09	16	135.53	15	133.40	130.50	1	2,432	0.04%
2020/04/08	0	0.00	2	134.25	138.50	-2	2,350	-0.09%
2020/04/07	8	134.81	7	134.64	132.50	1	2,303	0.04%
2020/04/06	5	128.70	2	131.50	132.00	3	2,242	0.13%
2020/04/01	1	127.50	0	0.00	126.50	1	2,213	0.05%
2020/03/31	4	133.13	3	132.83	128.50	1	2,182	0.05%
2020/03/30	5	128.10	5	129.80	130.50	0	2,113	0.00%
2020/03/27	7	134.64	7	135.79	129.00	0	2,078	0.00%
2020/03/26	11	119.05	10.1	120.57	127.50	0.9	2,020	0.04%
2020/03/25	4	116.00	1	116.00	116.00	3	1,934	0.16%
2020/03/24	2	105.00	1	104.00	105.50	1	1,955	0.05%
2020/03/23	2	97.35	4	96.85	96.20	-2	1,955	-0.10%
2020/03/20	3	96.73	5	97.40	98.00	-2	1,940	-0.10%
2020/03/19	3	93.73	2	93.35	89.10	1	1,915	0.05%
2020/03/18	3	100.70	7	104.93	99.00	-4	1,849	-0.22%
2020/03/16	8.1	121.51	5.1	117.00	117.00	3	1,791	0.17%
2020/03/12	4	144.63	1	144.50	143.50	3	1,768	0.17%
2020/03/09	1	166.50	0	0.00	165.00	1	1,903	0.05%
2020/03/06	1	172.00	1	172.50	173.50	0	2,205	0.00%
2020/03/05	2	171.00	5	170.60	172.50	-3	2,393	-0.13%
2020/03/04	1	170.00	0	0.00	167.00	1	2,572	0.04%
2020/03/03	5	171.20	2	170.00	168.00	3	2,624	0.11%
2020/03/02	1	166.00	0	0.00	167.00	1	2,662	0.04%
2020/02/27	9	171.44	1	180.00	170.50	8	2,834	0.28%
2020/02/26	0	0.00	5	182.80	178.00	-5	2,928	-0.17%
2020/02/25	0	0.00	1	182.00	183.50	-1	3,005	-0.03%
2020/02/24	1	179.50	0	0.00	182.00	1	3,000	0.03%
2020/02/21	4	180.63	2	184.25	179.00	2	2,993	0.07%
2020/02/20	4	184.00	12	181.92	182.00	-8	2,937	-0.27%
2020/02/18	9	171.72	2	170.25	169.00	7	2,769	0.25%
2020/02/17	7	171.86	5	173.20	173.00	2	2,811	0.07%
2020/02/14	2	171.50	1	172.50	171.50	1	2,819	0.04%
2020/02/13	3	172.17	3	171.83	169.00	0	2,834	0.00%
2020/02/12	4	174.13	4	174.88	172.50	0	2,839	0.00%
2020/02/11	1	172.00	4.1	173.75	173.50	-3.1	2,918	-0.11%
2020/02/10	4	164.00	0	0.00	169.00	4	2,945	0.14%
2020/02/07	4	168.13	1	171.00	167.00	3	3,028	0.10%
2020/02/06	1	171.50	0	0.00	173.50	1	3,053	0.03%
2020/02/05	2	172.00	21	176.79	171.50	-19	3,068	-0.62%
2020/02/04	8	176.63	7	176.36	176.00	1	3,073	0.03%
2020/02/03	0	0.00	7	172.71	175.00	-7	3,126	-0.22%
2020/01/31	4	170.38	8	171.50	172.00	-4	3,176	-0.13%
2020/01/30	10	166.85	1	170.50	163.50	9	3,245	0.28%
2020/01/20	3	181.17	2.5	181.90	181.50	0.5	3,250	0.02%
2020/01/17	1	182.00	0	0.00	181.00	1	3,285	0.03%
2020/01/16	0	0.00	1.2	185.50	185.50	-1.2	3,404	-0.03%
2020/01/15	0	0.00	1	185.50	189.00	-1	3,435	-0.03%
2020/01/13	1	184.50	1	184.00	188.50	0	3,600	0.00%
2020/01/10	29	196.72	9	187.00	188.00	20	3,781	0.53%
2020/01/08	2.3	186.88	0	0.00	186.50	2.3	3,796	0.06%
2020/01/07	1	190.00	0	0.00	188.00	1	3,851	0.03%
2020/01/06	0	0.00	1	184.50	184.00	-1	3,881	-0.03%
2020/01/02	1	183.00	6	180.00	183.50	-5	4,245	-0.12%
2019/12/30	1	173.50	0	0.00	172.50	1	4,348	0.02%
2019/12/27	5	170.80	1	170.50	171.00	4	4,467	0.09%
2019/12/26	1	175.00	0	0.00	170.00	1	4,515	0.02%
2019/12/25	2	170.75	0	0.00	175.00	2	4,578	0.04%
2019/12/24	1	167.00	0	0.00	166.50	1	4,633	0.02%
2019/12/23	2	166.00	6.1	164.43	160.50	-4.1	4,703	-0.09%
2019/12/20	1	178.00	0	0.00	178.00	1	4,741	0.02%
2019/12/19	20	199.45	4	200.25	197.50	16	4,846	0.33%
2019/12/18	0	0.00	2	197.25	197.00	-2	5,012	-0.04%
2019/12/17	2.1	189.10	0	0.00	189.00	2.1	5,156	0.04%
2019/12/16	1	188.00	3	188.00	188.00	-2	5,306	-0.04%
2019/12/13	4	182.50	0	0.00	183.00	4	5,353	0.07%
2019/12/12	4	187.00	5	185.80	185.50	-1	5,335	-0.02%
2019/12/10	4	178.00	52	176.06	178.00	-48	5,294	-0.91%
2019/12/09	7	176.86	7	177.36	175.50	0	5,285	0.00%
2019/12/06	4	170.00	6	169.75	171.50	-2	5,293	-0.04%
2019/12/05	3	176.67	1.3	179.85	176.00	1.7	5,291	0.03%
2019/12/04	9	176.89	9	176.83	175.00	0	5,227	0.00%
2019/12/03	11	178.86	5	183.40	182.00	6	5,150	0.12%
2019/12/02	35	167.44	6	172.25	173.00	29	4,842	0.60%
2019/11/29	5	157.30	10	158.60	157.50	-5	4,653	-0.11%
2019/11/28	3	149.00	3	152.00	149.00	0	4,468	0.00%
2019/11/27	5	148.40	1	148.00	150.50	4	4,411	0.09%
2019/11/26	9	150.78	6	150.17	146.00	3	4,360	0.07%
2019/11/25	30	142.40	17	142.56	146.00	13	4,176	0.31%
2019/11/22	2	131.25	3	134.33	133.00	-1	4,042	-0.02%
2019/11/21	4	127.75	8	127.50	127.00	-4	3,954	-0.10%
2019/11/20	0	0.00	1	122.00	126.00	-1	3,956	-0.03%
2019/11/19	1	127.00	0	0.00	125.00	1	3,978	0.03%
2019/11/18	1	129.00	0	0.00	128.00	1	3,984	0.03%
2019/11/15	0	0.00	15	128.23	129.00	-15	3,982	-0.38%
2019/11/14	2	128.00	0	0.00	129.50	2	3,978	0.05%
2019/11/13	0	0.00	2	124.00	126.50	-2	3,968	-0.05%
2019/11/12	1	119.50	3	121.50	123.50	-2	4,003	-0.05%
2019/11/11	4	121.00	0	0.00	120.00	4	4,025	0.10%
2019/11/08	5	119.50	5	119.80	124.00	0	4,039	0.00%
2019/11/07	9	122.89	3.3	123.29	124.50	5.7	4,007	0.14%
2019/11/06	10	127.35	14	127.86	127.50	-4	4,074	-0.10%
2019/11/05	1	123.00	1	123.00	123.00	0	4,067	0.00%
2019/11/04	2	125.50	0	0.00	124.00	2	4,073	0.05%
2019/11/01	2	126.50	5	125.80	126.00	-3	4,081	-0.07%
2019/10/31	1	127.00	8	125.50	125.00	-7	4,083	-0.17%
2019/10/30	7	129.00	14	127.29	130.00	-7	4,053	-0.17%
2019/10/29	26	123.54	80	121.83	120.50	-54	3,986	-1.35%
2019/10/28	1	132.00	1	133.00	131.00	0	3,952	0.00%
2019/10/25	26	132.12	2	132.03	131.00	24	3,966	0.60%
2019/10/24	36	131.96	7	134.93	134.00	29	3,926	0.74%
2019/10/23	4	127.75	2	127.50	128.50	2	3,818	0.05%
2019/10/22	8	127.94	0	0.00	127.00	8	3,793	0.21%
2019/10/21	10	125.60	11	126.41	127.00	-1	3,737	-0.03%
2019/10/18	13	125.38	18	123.67	123.50	-5	3,656	-0.14%
2019/10/17	10	116.60	132	114.56	117.00	-122	3,541	-3.44%	大賣/鉅額交易
2019/10/16	15	114.67	9	113.22	116.00	6	3,540	0.17%
2019/10/15	3.3	112.26	10	112.35	111.00	-6.7	3,440	-0.19%
2019/10/14	7	114.07	4	113.75	110.50	3	3,380	0.09%
2019/10/09	32	113.30	15	112.73	112.50	17	3,332	0.51%
2019/10/08	17	110.09	27	110.74	112.50	-10	3,122	-0.32%
2019/10/07	7	101.29	1	103.00	102.50	6	3,042	0.20%
2019/10/04	1	98.30	2	97.50	100.00	-1	3,010	-0.03%
2019/10/03	13	98.51	5	99.28	97.80	8	2,971	0.27%
2019/10/02	3	98.27	1	98.90	98.90	2	2,863	0.07%
2019/10/01	8	98.40	6	97.33	97.00	2	2,822	0.07%
2019/09/27	1	93.00	6	95.12	97.20	-5	2,752	-0.18%
2019/09/26	4	95.08	2	95.40	95.50	2	2,694	0.07%
2019/09/25	5	98.88	7	97.87	96.30	-2	2,610	-0.08%
2019/09/24	13	98.58	4	98.10	98.00	9	2,551	0.35%
2019/09/23	69	99.80	31	99.82	96.20	38	2,445	1.55%
2019/09/20	16	93.31	27	93.11	95.50	-11	2,249	-0.49%
2019/09/19	79	85.84	1	84.40	86.90	78	2,077	3.75%
2019/09/18	22	75.81	15	76.82	79.00	7	1,908	0.37%
2019/09/11	12	75.83	1	76.80	75.20	11	1,824	0.60%
2019/09/10	0	0.00	25	74.29	75.30	-25	1,821	-1.37%
2019/09/09	1	77.70	1	76.80	76.60	0	1,797	0.00%
2019/09/06	0	0.00	1	75.70	75.20	-1	1,773	-0.06%
2019/09/05	4	74.90	0	0.00	74.30	4	1,755	0.23%
2019/09/04	20	74.24	0	0.00	74.20	20	1,736	1.15%
2019/09/03	2	72.70	0	0.00	71.50	2	1,746	0.11%
2019/08/28	2	72.50	0	0.00	71.60	2	1,724	0.12%
2019/08/27	1	75.00	3	75.10	74.00	-2	1,705	-0.12%
2019/08/26	0	0.00	3	74.60	74.60	-3	1,691	-0.18%
2019/08/23	0	0.00	1	76.70	76.00	-1	1,675	-0.06%
2019/08/22	4	77.30	1	78.00	76.70	3	1,652	0.18%
2019/08/21	0	0.00	103.2	73.66	73.50	-103.2	1,607	-6.42%	大賣/鉅額交易
2019/08/20	6	75.95	2	76.90	75.00	4	1,584	0.25%
2019/08/19	51	78.36	0	0.00	77.10	51	1,568	3.25%
2019/08/16	5	77.90	7	77.57	77.70	-2	1,554	-0.13%
2019/08/15	5	76.40	65	75.98	75.70	-60	1,508	-3.98%
2019/08/14	2	74.50	31	73.53	75.40	-29	1,442	-2.01%
2019/08/13	1	73.60	11	72.05	71.50	-10	1,389	-0.72%
2019/08/12	4	75.75	2.3	74.44	74.10	1.7	1,353	0.13%
2019/08/08	3	75.20	6	75.27	75.90	-3	1,287	-0.23%
2019/08/07	3	73.70	0	0.00	74.20	3	1,177	0.25%
2019/08/06	6.2	63.44	6	64.88	67.60	0.2	1,085	0.02%
2019/08/05	4	69.10	4	67.77	67.70	0	1,039	0.00%
2019/08/02	1	67.90	2	68.05	69.00	-1	1,008	-0.10%
2019/08/01	4	69.10	7	69.50	69.10	-3	985	-0.30%
2019/07/31	1	67.50	0	0.00	67.30	1	939	0.11%
2019/07/30	37	67.69	19	65.52	66.50	18	917	1.96%
2019/07/29	3	65.50	2	63.55	65.90	1	848	0.12%
2019/07/26	4	59.70	5	60.20	60.10	-1	803	-0.12%
2019/07/25	0	0.00	1	58.80	59.90	-1	801	-0.12%
2019/07/23	0	0.00	1	58.70	57.90	-1	779	-0.13%
2019/07/22	7	58.00	0	0.00	58.50	7	750	0.93%
2019/07/19	8	58.08	12	58.31	57.60	-4	716	-0.56%
2019/07/18	9	53.87	1	52.60	55.60	8	623	1.28%
2019/07/16	1	51.40	6	52.07	51.50	-5	555	-0.90%
2019/07/15	21	48.57	8	49.04	51.60	13	528	2.46%
2019/07/12	8	49.69	4	50.40	49.70	4	523	0.76%
2019/07/11	25	48.52	6	47.89	48.80	19	464	4.09%
2019/07/10	27	45.13	11	44.04	45.20	16	394	4.06%
2019/07/08	20	41.30	0	0.00	41.10	20	354	5.64%
2019/07/03	4	40.96	0	0.00	40.60	4	330	1.21%
2019/07/02	1	40.90	0	0.00	40.80	1	327	0.30%
2019/07/01	56	41.03	2	40.00	40.70	54	325	16.61%
2019/06/28	1	39.00	0	0.00	39.30	1	305	0.33%
2019/06/27	7	38.70	2	38.95	39.30	5	296	1.69%
2019/06/14	0	0.00	1	37.65	37.15	-1	350	-0.29%
2019/06/13	1	37.90	0	0.00	37.90	1	347	0.29%
2019/06/11	1	38.80	1	38.20	38.00	0	340	0.00%
2019/06/10	1	38.50	1	38.30	39.45	0	321	0.00%
2019/06/06	1	36.10	0	0.00	36.10	1	298	0.33%
2019/05/31	0	0.00	1	35.00	34.95	-1	287	-0.35%
2019/05/20	1	34.30	0	0.00	34.30	1	309	0.32%
2019/05/13	0	0.00	2	33.20	33.35	-2	308	-0.65%
2019/05/09	2	35.60	0	0.00	35.40	2	302	0.66%
2019/05/06	0	0.00	2	36.30	35.30	-2	294	-0.68%
2019/05/03	0	0.00	1	35.25	35.20	-1	288	-0.35%
2019/04/30	1	34.90	0	0.00	34.90	1	283	0.35%
2019/04/29	3	34.88	6	35.50	34.90	-3	290	-1.03%
2019/04/22	0	0.00	2	34.03	34.00	-2	264	-0.75%
2019/04/19	0	0.00	1	34.40	33.55	-1	259	-0.38%
2019/03/27	15	30.01	15	31.00	30.95	0	225	0.00%
2019/03/25	4	31.05	0	0.00	31.05	4	182	2.20%
2019/03/21	2	35.25	0	0.00	35.00	2	174	1.14%
2019/03/19	2	33.20	0	0.00	33.15	2	152	1.31%
2019/02/27	0	0.00	4	33.70	33.75	-4	165	-2.42%
2019/02/20	0	0.00	1	33.55	33.65	-1	145	-0.69%
2019/01/29	0	0.00	3.5	33.00	33.00	-3.5	135	-2.59%
2019/01/24	1	32.85	5	33.05	33.10	-4	132	-3.02%
2019/01/15	1	32.30	0	0.00	32.60	1	111	0.89%
2018/12/24	0	0.00	1	33.00	32.50	-1	110	-0.91%
2018/12/14	0	0.00	1	31.50	31.90	-1	107	-0.93%
2018/12/11	1	34.15	0	0.00	33.80	1	102	0.97%
2018/12/10	0	0.00	1	33.80	33.80	-1	95	-1.05%
2018/11/23	3	31.00	0	0.00	31.20	3	101	2.95%
2018/11/20	0	0.00	1	29.90	30.30	-1	100	-1.00%
2018/10/17	0	0.00	1	30.00	30.25	-1	231	-0.43%
2018/09/25	0.5	32.40	0	0.00	32.25	0.5	290	0.17%
2018/08/29	1	34.10	0	0.00	34.10	1	285	0.35%
2018/08/02	0	0.00	1	35.50	35.25	-1	291	-0.34%
2018/07/24	3	39.00	1	38.00	38.50	2	256	0.78%
2018/07/23	0	0.00	3	37.30	37.45	-3	195	-1.54%
2018/07/20	0	0.00	1	35.00	35.20	-1	158	-0.63%
2018/07/18	1	33.35	0	0.00	33.30	1	152	0.66%
2018/07/04	1	31.80	0	0.00	32.00	1	188	0.53%
2018/06/19	0	0.00	1	35.55	35.50	-1	278	-0.36%
2018/06/14	1	35.90	0	0.00	36.05	1	283	0.35%
2018/06/11	1	35.70	0	0.00	35.60	1	286	0.35%
2018/05/30	2	36.05	0	0.00	36.05	2	279	0.72%
2018/05/29	1	37.00	2	36.70	36.70	-1	278	-0.36%
2018/05/28	1	37.50	4	37.24	37.05	-3	278	-1.08%
2018/04/13	0	0.00	5	36.15	36.45	-5	332	-1.50%
2018/04/03	2	40.35	2	39.80	40.20	0	333	0.00%
2018/04/02	2	38.60	12	39.85	39.85	-10	283	-3.53%
2018/03/20	1	35.65	0	0.00	35.85	1	307	0.33%
2018/02/06	1	37.50	0	0.00	36.05	1	727	0.14%
2018/02/02	3	39.20	0	0.00	39.05	3	730	0.41%
2018/02/01	1	39.20	0	0.00	39.25	1	736	0.14%
2018/01/25	0	0.00	2	40.40	39.50	-2	793	-0.25%
2018/01/24	0	0.00	8	40.65	39.90	-8	803	-1.00%
2018/01/19	0	0.00	1	41.25	40.60	-1	804	-0.12%
2018/01/18	2	40.60	2	41.70	40.10	0	797	0.00%
2018/01/17	5	39.18	0	0.00	39.25	5	777	0.64%
2018/01/05	2	39.70	0	0.00	39.70	2	777	0.26%
2018/01/04	3	40.80	2	40.05	39.90	1	776	0.13%