合一 (4743)-凱基-中壢券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股
721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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	0	0.00	0	160.00	158.00	0	2,117	0.00%
2024/05/02	3	158.67	2	160.00	160.50	1	2,117	0.05%
2024/04/29	0	0.00	1	158.50	159.00	-1	2,132	-0.05%
2024/04/25	0	0.00	2	152.75	152.50	-2	2,172	-0.09%
2024/04/24	5	154.40	2	154.50	153.50	3	2,194	0.14%
2024/04/23	2	154.50	1	152.00	155.00	1	2,234	0.04%
2024/04/19	3.3	147.29	6	146.50	145.50	-2.7	2,196	-0.12%
2024/04/18	1	155.50	1	159.50	157.00	0	2,122	0.00%
2024/04/17	2	159.25	0.1	160.76	158.00	1.9	2,098	0.09%
2024/04/16	0.2	160.03	0	0.00	159.00	0.2	2,084	0.01%
2024/04/15	2	166.50	0	0.00	166.00	2	2,027	0.10%
2024/04/12	1.8	173.65	0	0.00	172.00	1.8	1,995	0.09%
2024/04/11	3.1	176.46	0	176.50	175.50	3.1	1,988	0.16%
2024/04/10	1	173.50	0	0.00	175.00	1	2,051	0.05%
2024/04/09	0	0.00	2	173.50	173.50	-2	2,053	-0.10%
2024/04/08	2	174.75	0	0.00	174.00	2	2,046	0.10%
2024/04/02	2	172.75	0	0.00	172.50	2	2,041	0.10%
2024/04/01	5	176.50	0	0.00	172.50	5	2,083	0.24%
2024/03/29	0	174.50	0	0.00	175.50	0	2,047	0.00%
2024/03/28	2	175.00	0	0.00	174.00	2	2,049	0.10%
2024/03/27	7	174.93	2	175.00	174.00	5	2,041	0.24%
2024/03/21	0	0.00	1	169.00	172.50	-1	2,006	-0.05%
2024/03/20	0	168.25	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1	165.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	14	165.54	6.9	166.40	165.00	7.1	2,039	0.35%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	0	171.00	2.3	169.83	168.00	-2.2	2,049	-0.11%
2024/03/13	5	168.90	1	169.50	167.00	4	2,040	0.20%
2024/03/12	1	171.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	0	171.67	1	171.00	170.50	-1	2,075	-0.05%
2024/03/08	5.7	176.07	2.2	178.20	171.00	3.5	2,127	0.16%
2024/03/07	5.2	176.26	9	182.61	184.00	-3.8	2,013	-0.19%
2024/03/06	1	168.00	0	168.50	167.50	1	1,906	0.05%
2024/03/05	0.1	169.50	0	0.00	168.50	0.1	1,922	0.01%
2024/03/04	1	172.00	1	171.04	171.00	0	1,918	0.00%
2024/03/01	0	176.00	1.1	174.50	174.00	-1.1	1,908	-0.06%
2024/02/29	1	176.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	0	178.08	0	0.00	177.00	0	1,975	0.00%
2024/02/26	1	175.59	0	181.50	181.00	1	1,996	0.05%
2024/02/23	0	175.96	0	0.00	176.50	0	2,029	0.00%
2024/02/22	1	176.00	0	0.00	175.50	1	2,078	0.05%
2024/02/21	0	181.00	2	180.99	177.00	-2	2,111	-0.10%
2024/02/20	1.1	177.18	0	0.00	178.00	1.1	2,187	0.05%
2024/02/19	2.1	178.24	1	180.50	178.00	1.1	2,289	0.05%
2024/02/15	1	172.00	0	0.00	173.00	1	2,486	0.04%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/02	1	174.00	0	175.00	174.00	1	3,394	0.03%
2024/02/01	1	173.00	0	0.00	173.00	1	3,628	0.03%
2024/01/31	0	0.00	4	172.50	173.00	-4	4,077	-0.10%
2024/01/30	1	174.00	0	0.00	172.50	1	4,184	0.02%
2024/01/26	2	176.00	0	0.00	176.50	2	4,221	0.05%
2024/01/25	0	174.00	0	0.00	174.00	0	4,249	0.00%
2024/01/24	3	177.83	0	0.00	176.50	3	4,272	0.07%
2024/01/23	0.2	178.67	0	0.00	179.50	0.2	4,318	0.00%
2024/01/22	0	180.00	0	180.00	179.50	0	4,396	0.00%
2024/01/19	0.1	174.00	0	0.00	175.50	0.1	4,512	0.00%
2024/01/18	0.1	172.50	0	0.00	172.50	0.1	4,585	0.00%
2024/01/17	2.2	174.02	0	0.00	172.50	2.2	4,637	0.05%
2024/01/16	2.2	177.75	0	0.00	177.50	2.2	4,672	0.05%
2024/01/12	1.2	181.17	0	0.00	180.00	1.2	4,792	0.02%
2024/01/11	0	182.50	0	0.00	184.00	0	4,915	0.00%
2024/01/10	0.1	182.00	0	0.00	183.50	0.1	4,917	0.00%
2024/01/05	1	184.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	1.1	184.32	0.1	183.50	183.00	1.1	4,935	0.02%
2024/01/02	0	0.00	1	194.00	193.50	-1	4,860	-0.02%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/27	3	198.99	3	197.00	196.50	0	4,874	0.00%
2023/12/25	0	0.00	2	194.00	192.50	-2	4,823	-0.04%
2023/12/22	3	193.00	0	194.00	194.50	3	4,819	0.06%
2023/12/21	1	191.00	0.2	191.50	192.50	0.8	4,830	0.02%
2023/12/19	2.1	191.50	0	0.00	191.50	2.1	4,825	0.04%
2023/12/18	3	196.50	6	195.25	193.50	-3	4,828	-0.06%
2023/12/15	2	192.00	0	0.00	196.50	2	4,818	0.04%
2023/12/13	0.1	191.97	2	193.50	191.00	-1.9	4,784	-0.04%
2023/12/12	0.2	193.50	0	0.00	194.50	0.2	4,793	0.00%
2023/12/11	0.1	192.00	1	192.50	191.00	-1	4,781	-0.02%
2023/12/08	7.5	193.77	1	193.00	193.50	6.5	4,776	0.14%
2023/12/07	0	0.00	0.5	193.50	193.50	-0.5	4,768	-0.01%
2023/12/06	0.2	195.91	23.1	194.59	195.50	-22.8	4,769	-0.48%
2023/12/05	2	200.50	0	0.00	198.00	2	4,730	0.04%
2023/12/04	0	207.50	0	0.00	205.00	0	4,664	0.00%
2023/12/01	2	206.50	0	0.00	205.00	2	4,661	0.04%
2023/11/30	0	208.00	1	205.00	205.00	-1	4,703	-0.02%
2023/11/29	1	205.00	0	0.00	208.00	1	4,676	0.02%
2023/11/28	0	0.00	1	205.00	204.00	-1	4,681	-0.02%
2023/11/27	2	208.25	2	205.75	204.00	0	4,723	0.00%
2023/11/24	2	206.25	1	205.00	205.00	1	4,718	0.02%
2023/11/22	0	206.00	3	207.83	204.50	-3	4,667	-0.06%
2023/11/21	1	203.00	0	0.00	205.50	1	4,608	0.02%
2023/11/20	4	207.00	11.4	206.96	206.00	-7.4	4,561	-0.16%
2023/11/17	5	209.87	4.1	206.29	206.50	0.9	4,525	0.02%
2023/11/16	4	216.25	4.1	215.13	211.50	-0.1	4,449	0.00%
2023/11/15	1	215.00	3.1	214.82	214.00	-2.1	4,358	-0.05%
2023/11/14	3	212.49	2.5	212.00	211.50	0.5	4,298	0.01%
2023/11/13	12.1	222.26	10.1	218.35	218.00	2.1	4,157	0.05%
2023/11/10	27.4	231.60	57.3	228.68	220.50	-29.9	3,987	-0.75%
2023/11/09	10.2	227.90	6.3	228.93	230.50	3.9	3,300	0.12%
2023/11/08	9.1	222.12	8.6	227.11	226.50	0.5	3,149	0.02%
2023/11/07	0	0.00	1.2	214.09	217.50	-1.2	2,710	-0.04%
2023/11/06	3.1	196.65	2	197.50	198.00	1.1	2,615	0.04%
2023/11/03	24	194.79	1	192.00	193.00	23	2,610	0.88%
2023/11/02	5	193.50	1	192.00	192.00	4	2,602	0.15%
2023/11/01	4	195.25	2	195.50	195.50	2	2,578	0.08%
2023/10/31	6	199.42	32.3	195.88	196.00	-26.3	2,560	-1.03%
2023/10/30	1.2	200.00	0	0.00	198.00	1.2	2,538	0.05%
2023/10/27	2.5	200.90	3	201.18	203.50	-0.5	2,469	-0.02%
2023/10/26	1	196.50	0	197.32	197.00	1	2,330	0.04%
2023/10/25	14	194.71	3.5	194.79	194.50	10.5	2,262	0.46%
2023/10/24	20.5	190.09	2	187.01	189.50	18.5	2,193	0.84%
2023/10/23	2	190.51	2	189.04	189.00	0	2,128	0.00%
2023/10/20	3.2	191.05	1	184.52	183.50	2.2	2,068	0.11%
2023/10/19	2	191.99	0.1	190.68	190.50	1.9	1,999	0.10%
2023/10/17	1	179.50	2	178.75	180.00	-1	1,942	-0.05%
2023/10/16	2	178.26	3	174.83	181.50	-1	1,970	-0.05%
2023/10/13	2.2	174.68	0	0.00	173.50	2.2	1,970	0.11%
2023/10/12	0	0.00	2	176.00	176.00	-2	2,041	-0.10%
2023/10/11	0.2	175.00	0	0.00	176.50	0.2	2,082	0.01%
2023/10/06	2	176.25	1	178.50	176.50	1	2,150	0.05%
2023/10/05	0	0.00	1	173.01	174.00	-1	2,162	-0.05%
2023/10/04	7.1	168.38	5	168.00	168.50	2.1	2,161	0.10%
2023/10/03	0.2	173.00	0	0.00	172.00	0.2	2,159	0.01%
2023/10/02	1	174.00	1	176.00	176.50	0	2,162	0.00%
2023/09/27	1	174.00	0	177.00	177.00	1	2,192	0.05%
2023/09/26	0.2	174.50	0	0.00	173.50	0.2	2,207	0.01%
2023/09/25	0	0.00	0.1	180.83	178.50	-0.1	2,234	0.00%
2023/09/22	0	0.00	3.4	175.91	176.50	-3.4	2,249	-0.15%
2023/09/21	0.1	177.50	0	0.00	176.50	0.1	2,291	0.00%
2023/09/20	0.1	179.50	1	179.50	179.50	-0.9	2,317	-0.04%
2023/09/19	0	0.00	1.1	180.95	181.00	-1.1	2,392	-0.05%
2023/09/15	0	0.00	1.1	186.38	186.00	-1.1	2,417	-0.05%
2023/09/14	1	181.50	0	0.00	183.00	1	2,393	0.04%
2023/09/13	0	179.50	0	0.00	180.00	0	2,413	0.00%
2023/09/11	1.1	183.52	3	181.33	179.00	-1.9	2,517	-0.08%
2023/09/08	0.1	176.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/06	2	181.49	0	0.00	179.00	2	2,527	0.08%
2023/09/05	2.2	181.96	0	0.00	181.50	2.2	2,517	0.09%
2023/09/04	1	194.50	1	194.00	195.00	0	2,459	0.00%
2023/09/01	2	199.00	2	196.75	195.00	0	2,466	0.00%
2023/08/31	1	199.50	2	199.50	198.50	-1	2,460	-0.04%
2023/08/30	1.1	192.93	3.1	194.20	198.00	-2	2,432	-0.08%
2023/08/29	2.1	186.19	0	0.00	188.00	2.1	2,446	0.09%
2023/08/28	0	181.00	0	0.00	182.50	0	2,446	0.00%
2023/08/24	2	183.50	1	181.00	181.00	1	2,472	0.04%
2023/08/23	0	183.00	0	182.50	182.00	0	2,485	0.00%
2023/08/22	0	0.00	2	183.50	183.50	-2	2,514	-0.08%
2023/08/21	4	188.25	0	188.50	188.50	4	2,508	0.16%
2023/08/18	1.1	186.23	0.1	183.50	184.00	1	2,517	0.04%
2023/08/16	1	182.00	3	183.02	186.50	-2	2,565	-0.08%
2023/08/15	1	180.46	1	181.00	181.00	0	2,577	0.00%
2023/08/14	1.5	177.50	1.1	174.58	175.50	0.4	2,569	0.02%
2023/08/11	0	0.00	1	186.50	184.50	-1	2,529	-0.04%
2023/08/10	4	185.00	3.3	185.57	183.50	0.7	2,549	0.03%
2023/08/09	0.2	186.47	0	0.00	184.00	0.2	2,603	0.01%
2023/08/08	1.3	184.88	4.1	187.15	184.00	-2.8	2,733	-0.10%
2023/08/07	1	188.00	0	0.00	188.00	1	2,748	0.04%
2023/08/02	0	190.17	0.1	193.00	189.00	-0.1	2,769	0.00%
2023/07/31	1	197.00	1.1	195.19	194.00	-0.1	2,788	0.00%
2023/07/28	5.1	196.14	5	197.00	198.50	0.1	2,811	0.00%
2023/07/27	0	201.50	1	200.50	200.00	-1	2,815	-0.04%
2023/07/25	2	206.75	0.1	207.55	206.50	1.9	2,920	0.07%
2023/07/24	0	203.50	3	204.33	203.50	-3	2,952	-0.10%
2023/07/21	3.6	212.62	5	207.40	205.00	-1.5	3,004	-0.05%
2023/07/20	2	208.00	1	209.50	211.00	1	3,059	0.03%
2023/07/19	3	208.67	2.1	208.76	208.00	0.9	3,080	0.03%
2023/07/18	3.2	205.31	3.2	205.78	202.50	0	3,198	0.00%
2023/07/17	6	210.75	6	210.17	210.00	0	3,305	0.00%
2023/07/14	2	197.01	1	189.50	198.00	1	3,325	0.03%
2023/07/13	2.9	195.26	1.4	193.43	192.50	1.5	3,351	0.04%
2023/07/12	2.2	205.61	3.5	204.14	202.00	-1.4	3,306	-0.04%
2023/07/11	0.2	206.57	0	0.00	205.50	0.2	3,376	0.00%
2023/07/10	0.1	208.00	0	0.00	208.00	0.1	3,550	0.00%
2023/07/07	1.1	206.00	0	0.00	205.00	1.1	3,550	0.03%
2023/07/06	2.1	208.26	2	209.72	206.00	0.1	3,553	0.00%
2023/07/05	1.1	210.00	8	212.00	209.00	-6.9	3,565	-0.19%
2023/07/04	3	211.17	3	213.33	210.00	0	3,591	0.00%
2023/07/03	4.4	211.46	3.5	211.90	212.00	0.9	3,680	0.02%
2023/06/30	4.1	218.61	1	220.50	216.00	3.1	3,717	0.08%
2023/06/29	1	220.50	0	0.00	220.00	1	3,780	0.03%
2023/06/28	2	219.00	1	219.50	219.50	1	3,832	0.03%
2023/06/27	2.2	223.55	4	219.88	220.00	-1.8	3,894	-0.05%
2023/06/26	1.1	205.84	1.1	208.62	209.50	0.1	3,882	0.00%
2023/06/21	1.3	212.30	1	212.00	210.00	0.3	3,958	0.01%
2023/06/20	1	216.50	2.1	215.04	215.50	-1.1	4,064	-0.03%
2023/06/19	2	216.75	1	220.00	216.00	1	4,100	0.02%
2023/06/16	6.4	213.87	3.1	213.65	216.00	3.3	4,113	0.08%
2023/06/15	5.2	231.21	2.9	232.45	230.50	2.3	4,089	0.06%
2023/06/14	3.5	239.39	2	240.25	236.50	1.5	4,092	0.04%
2023/06/13	2.1	241.47	0.1	241.50	240.00	2	4,160	0.05%
2023/06/12	0	238.50	0	0.00	241.00	0	4,192	0.00%
2023/06/09	2	238.25	7.1	236.88	239.00	-5.1	4,250	-0.12%
2023/06/08	7	235.14	6	237.33	233.50	1	4,314	0.02%
2023/06/07	2	239.50	2.1	240.50	240.00	-0.1	4,362	0.00%
2023/06/06	3	238.17	1	237.50	239.50	2	4,371	0.05%
2023/06/05	4.2	236.06	3.1	238.58	236.00	1.1	4,402	0.02%
2023/06/02	6	237.42	2.2	238.59	239.50	3.8	4,415	0.09%
2023/06/01	5	229.20	4.3	228.76	228.00	0.7	4,446	0.02%
2023/05/31	1	227.50	2	229.04	230.50	-1	4,504	-0.02%
2023/05/30	1	224.00	0	0.00	223.00	1	4,564	0.02%
2023/05/29	0.3	223.50	1.1	224.04	224.50	-0.8	4,590	-0.02%
2023/05/26	1	223.00	1	222.00	220.50	0	4,667	0.00%
2023/05/25	1.1	226.00	0	0.00	225.00	1.1	4,705	0.02%
2023/05/24	0	0.00	1	228.50	228.50	-1	4,820	-0.02%
2023/05/23	1	230.50	1	231.50	232.00	0	4,877	0.00%
2023/05/22	3	230.00	1	231.00	228.50	2	5,161	0.04%
2023/05/19	1.3	227.65	1	229.50	223.50	0.3	5,168	0.01%
2023/05/18	2.1	228.00	0	0.00	227.00	2.1	5,181	0.04%
2023/05/17	1	226.50	1	230.00	229.00	0	5,214	0.00%
2023/05/16	0.2	226.00	20	222.75	226.00	-19.8	5,274	-0.38%
2023/05/15	0	0.00	0.7	220.77	221.00	-0.7	5,360	-0.01%
2023/05/12	4.3	224.03	2.4	224.00	224.00	2	5,465	0.04%
2023/05/11	1	239.95	4	238.00	237.00	-3	5,589	-0.05%
2023/05/10	0.1	240.05	1	240.50	242.50	-0.9	5,879	-0.02%
2023/05/09	1	239.00	1.2	244.17	239.50	-0.2	6,013	0.00%
2023/05/08	3.2	241.58	0	0.00	239.50	3.2	6,142	0.05%
2023/05/05	0	0.00	1.2	246.13	245.00	-1.2	6,236	-0.02%
2023/05/04	2	247.00	0	0.00	247.00	2	6,290	0.03%
2023/05/03	0	0.00	0.1	247.00	245.50	-0.1	6,438	0.00%
2023/05/02	1	251.43	2.1	245.46	248.50	-1.1	6,613	-0.02%
2023/04/28	1.4	241.98	3.1	245.61	241.00	-1.8	6,638	-0.03%
2023/04/27	6.2	239.91	0	0.00	238.00	6.2	6,675	0.09%
2023/04/26	4.1	238.40	1	239.00	239.50	3.1	6,749	0.05%
2023/04/25	1.1	251.24	2	240.25	242.00	-0.9	6,763	-0.01%
2023/04/24	1.1	254.05	2	251.25	251.00	-1	6,839	-0.01%
2023/04/21	2.5	261.59	0	0.00	253.00	2.5	6,882	0.04%
2023/04/20	10.2	282.12	9	276.17	270.50	1.2	6,820	0.02%
2023/04/19	3.4	281.96	11	279.05	281.00	-7.6	6,745	-0.11%
2023/04/18	3.2	278.22	6.2	280.03	278.50	-3	6,702	-0.04%
2023/04/17	9.1	274.79	3.5	275.00	275.00	5.6	6,722	0.08%
2023/04/14	5.1	277.66	3	272.83	274.50	2.1	6,774	0.03%
2023/04/13	8.3	279.36	10.3	282.04	279.00	-2	6,768	-0.03%
2023/04/12	1	271.00	3	269.00	270.00	-2	6,699	-0.03%
2023/04/10	1.1	270.81	4	267.00	267.50	-2.9	7,068	-0.04%
2023/04/07	1.3	272.57	1	269.50	272.50	0.3	7,142	0.00%
2023/04/06	3.3	271.86	5.3	269.24	271.50	-2	7,293	-0.03%
2023/03/31	8	272.13	1	267.00	267.00	7	7,420	0.09%
2023/03/30	1.1	271.33	2	268.00	270.50	-0.9	7,521	-0.01%
2023/03/29	1.1	270.45	3	266.51	270.50	-2	7,523	-0.03%
2023/03/28	3.7	268.28	1	266.00	261.50	2.7	7,530	0.04%
2023/03/27	20	268.93	3	268.17	269.00	17	7,510	0.23%
2023/03/24	8	266.01	15	266.37	269.00	-7	7,561	-0.09%
2023/03/23	10.1	264.51	1	261.00	261.50	9.1	7,602	0.12%
2023/03/22	0.1	260.00	2	259.50	260.50	-1.9	7,652	-0.02%
2023/03/21	1.1	254.71	2	258.75	254.50	-1	7,735	-0.01%
2023/03/20	0	0.00	2	252.00	254.50	-2	7,799	-0.03%
2023/03/17	2	251.50	2	252.50	254.00	0	7,964	0.00%
2023/03/16	3.1	257.21	3	256.50	250.50	0.1	8,051	0.00%
2023/03/15	0	0.00	1	258.00	260.00	-1	8,245	-0.01%
2023/03/14	5	258.39	4	259.88	253.50	1	8,611	0.01%
2023/03/13	4.2	251.48	2	253.75	256.50	2.2	8,663	0.02%
2023/03/10	4	261.50	5	260.30	258.50	-1	8,801	-0.01%
2023/03/09	1	264.49	0	0.00	264.00	1	8,933	0.01%
2023/03/08	2	265.00	2	267.50	264.00	0	9,027	0.00%
2023/03/07	1	272.48	5	269.20	267.00	-4	9,226	-0.04%
2023/03/06	2	265.22	4.1	266.24	269.50	-2.1	9,523	-0.02%
2023/03/03	6	270.15	9.1	268.00	267.00	-3	9,807	-0.03%
2023/03/02	10.2	268.30	4.1	269.55	270.50	6.1	10,128	0.06%
2023/02/24	4.1	260.76	1.2	261.27	262.00	2.9	10,537	0.03%
2023/02/23	4	266.13	1	265.50	266.50	3	10,644	0.03%
2023/02/22	5.2	269.41	5	267.20	266.00	0.2	10,847	0.00%
2023/02/21	3.3	278.60	5.5	278.14	276.00	-2.2	10,908	-0.02%
2023/02/20	9.4	286.57	6.1	288.35	280.00	3.4	10,971	0.03%
2023/02/17	7	278.14	3	278.65	275.50	4	10,752	0.04%
2023/02/16	1	274.50	3	277.50	276.00	-2	10,823	-0.02%
2023/02/15	5	272.60	3.2	275.43	271.50	1.8	11,086	0.02%
2023/02/14	7.1	277.18	13	275.92	271.00	-5.9	11,150	-0.05%
2023/02/13	6	289.55	6	282.33	278.00	0	11,115	0.00%
2023/02/10	3	285.00	17.1	286.86	290.00	-14.1	11,131	-0.13%
2023/02/09	9.1	292.59	8	290.38	284.00	1.1	11,049	0.01%
2023/02/08	11	286.09	11.1	286.09	288.00	-0.1	10,875	0.00%
2023/02/07	12	269.96	6.2	271.23	273.00	5.8	10,684	0.05%
2023/02/06	9	269.11	10	267.95	265.00	-1	10,695	-0.01%
2023/02/03	5	267.58	1	266.50	263.00	4	10,683	0.04%
2023/02/02	4	265.88	2.4	265.58	264.50	1.6	10,651	0.02%
2023/02/01	4	266.21	7.3	262.88	260.50	-3.3	10,761	-0.03%
2023/01/31	2	259.00	3.3	266.23	269.00	-1.3	10,777	-0.01%
2023/01/30	2	246.50	12	246.71	250.50	-10	10,740	-0.09%
2023/01/17	5.1	242.20	3	244.33	244.50	2.1	10,783	0.02%
2023/01/16	4	234.39	9	238.44	241.00	-5	10,750	-0.05%
2023/01/13	2	230.50	12	228.50	232.00	-10	10,720	-0.09%
2023/01/12	8.6	228.56	3	232.83	226.50	5.6	10,813	0.05%
2023/01/11	9.1	238.54	3	240.00	237.00	6.1	10,723	0.06%
2023/01/10	7	240.79	9	243.22	238.00	-2	10,760	-0.02%
2023/01/09	2.2	244.80	3	245.17	245.00	-0.9	10,832	-0.01%
2023/01/06	13	241.50	2	243.00	241.50	11	10,935	0.10%
2023/01/05	4	242.38	4	242.75	240.00	0	11,118	0.00%
2023/01/04	7	242.93	2.1	246.77	240.00	4.9	11,199	0.04%
2023/01/03	3.1	244.88	1	244.50	244.50	2.1	11,324	0.02%
2022/12/30	22	245.27	26	247.88	245.50	-4	11,476	-0.03%
2022/12/29	27	243.98	43	245.10	243.00	-16	11,646	-0.14%
2022/12/28	7	263.29	3	262.67	257.00	4	11,562	0.03%
2022/12/27	5	257.10	9	256.00	264.50	-4	11,544	-0.03%
2022/12/26	12	262.50	13	265.31	258.00	-1	11,625	-0.01%
2022/12/23	20	259.35	17	260.62	259.50	3	11,716	0.03%
2022/12/22	11	257.14	9.3	259.42	262.50	1.8	11,692	0.01%
2022/12/21	1.3	242.38	2	239.00	239.00	-0.7	11,701	-0.01%
2022/12/20	3	240.50	5	240.00	236.50	-2	11,919	-0.02%
2022/12/19	3	244.67	2	241.50	241.50	1	12,043	0.01%
2022/12/16	2.1	246.60	0	0.00	243.00	2.1	12,263	0.02%
2022/12/15	6	250.58	1	249.50	247.00	5	12,360	0.04%
2022/12/14	13	249.77	7.2	255.69	259.00	5.8	12,351	0.05%
2022/12/13	6	259.25	22	262.16	253.50	-16	12,268	-0.13%
2022/12/12	7	257.71	15	255.97	257.00	-8	12,371	-0.06%
2022/12/09	23.1	261.35	14.5	261.28	260.00	8.7	12,416	0.07%
2022/12/08	5.1	269.56	7.5	268.09	267.00	-2.4	12,636	-0.02%
2022/12/07	18.4	274.07	10.6	273.48	275.00	7.8	12,518	0.06%
2022/12/06	38	298.00	28	294.32	279.00	10	12,241	0.08%
2022/12/05	34	295.59	14	295.96	297.00	20	11,852	0.17%
2022/12/02	17	296.65	15	298.73	294.50	2	11,746	0.02%
2022/12/01	17	293.62	21.6	292.66	291.50	-4.6	11,544	-0.04%
2022/11/30	5.3	286.77	5	286.70	286.00	0.3	11,421	0.00%
2022/11/29	22.2	291.52	6	291.25	287.00	16.2	11,327	0.14%
2022/11/28	28	293.43	32	297.19	295.00	-4	11,112	-0.04%
2022/11/25	23	291.17	27.1	294.13	281.00	-4.1	10,804	-0.04%
2022/11/24	17	287.97	13	287.92	290.00	4	10,449	0.04%
2022/11/23	10	277.40	9.1	281.04	289.50	0.9	10,134	0.01%
2022/11/22	5	267.00	2	267.75	263.50	3	9,856	0.03%
2022/11/21	10	274.30	7	276.86	272.00	3	9,850	0.03%
2022/11/18	15.1	267.60	11.1	268.78	275.00	4.1	10,149	0.04%
2022/11/17	8.1	260.31	7	259.71	259.00	1.1	10,200	0.01%
2022/11/16	8	253.25	4	254.88	256.50	4	10,018	0.04%
2022/11/15	5	250.10	4	251.50	249.50	1	9,875	0.01%
2022/11/14	5	251.80	4	247.75	250.00	1	9,882	0.01%
2022/11/11	10	255.85	12	256.33	252.50	-2	9,777	-0.02%
2022/11/10	5	251.10	5	247.80	243.00	0	9,480	0.00%
2022/11/09	1	243.50	2	245.00	243.50	-1	9,408	-0.01%
2022/11/08	2	248.00	3	247.50	243.00	-1	9,350	-0.01%
2022/11/07	3	247.33	5.1	247.45	246.00	-2.1	9,252	-0.02%
2022/11/04	5	247.40	0	0.00	247.50	5	9,160	0.05%
2022/11/03	4	242.13	4	244.63	246.00	0	9,077	0.00%
2022/11/02	7.1	243.34	5	242.20	242.00	2.1	8,948	0.02%
2022/11/01	8	237.50	10	239.50	239.50	-2	8,813	-0.02%
2022/10/31	2	225.75	2	228.50	228.00	0	8,684	0.00%
2022/10/28	17	226.09	16.2	224.77	223.50	0.8	8,605	0.01%
2022/10/27	5	216.00	5	223.60	232.00	0	8,456	0.00%
2022/10/26	7	207.71	17	205.24	211.00	-10	8,310	-0.12%
2022/10/25	4.3	212.70	5	214.30	210.50	-0.7	8,172	-0.01%
2022/10/24	1.1	219.50	1	216.50	216.00	0.1	8,071	0.00%
2022/10/21	11.1	221.07	11	220.82	215.00	0.1	8,033	0.00%
2022/10/20	19	221.74	21	225.10	227.50	-2	7,981	-0.03%
2022/10/19	4	234.13	2	234.25	231.50	2	7,930	0.03%
2022/10/18	1	239.50	1	245.00	235.00	0	8,021	0.00%
2022/10/17	8	230.56	8	233.63	239.00	0	7,948	0.00%
2022/10/14	23	243.22	24	243.85	243.50	-1	7,828	-0.01%
2022/10/13	24.1	249.14	12	235.17	234.50	12.1	7,680	0.16%
2022/10/12	3	250.67	10	248.15	252.00	-7	7,490	-0.09%
2022/10/11	14.1	249.59	6	250.92	244.50	8.1	7,338	0.11%
2022/10/07	12	260.88	12	261.33	257.00	0	7,142	0.00%
2022/10/06	8	259.06	10.3	255.68	259.50	-2.3	6,921	-0.03%
2022/10/05	7.3	243.92	6	244.58	245.50	1.3	6,664	0.02%
2022/10/04	13	241.04	14	237.50	240.00	-1	6,523	-0.02%
2022/10/03	11.1	242.73	12	239.42	233.50	-0.9	6,429	-0.01%
2022/09/30	13	244.27	17	245.94	252.50	-4	6,262	-0.06%
2022/09/29	12	244.83	10.3	241.58	248.50	1.7	6,058	0.03%
2022/09/28	12.1	232.71	11	233.64	226.00	1.1	6,101	0.02%
2022/09/27	20.1	236.56	13	237.58	242.50	7.1	5,982	0.12%
2022/09/26	10.1	256.62	11	255.32	245.50	-0.9	5,789	-0.02%
2022/09/23	35.4	264.53	37	264.42	267.00	-1.7	5,652	-0.03%
2022/09/22	12	257.96	12	258.75	259.50	0	5,536	0.00%
2022/09/21	8	256.56	19	255.92	256.00	-11	5,413	-0.20%
2022/09/20	13.1	261.14	12	258.79	260.00	1.1	5,457	0.02%
2022/09/19	18	261.17	28.1	258.27	260.50	-10.1	5,550	-0.18%
2022/09/16	10.1	273.83	5	272.10	271.50	5.1	5,538	0.09%
2022/09/15	24.1	285.23	28.2	287.78	272.50	-4.1	5,476	-0.07%
2022/09/14	0	0.00	2	292.50	293.50	-2	5,213	-0.04%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/12	0	0.00	17	288.32	291.50	-17	5,613	-0.30%
2022/09/08	0	0.00	2	285.00	284.50	-2	5,739	-0.03%
2022/09/06	6	270.67	2	265.75	268.50	4	6,023	0.07%
2022/09/05	1.1	278.64	6	283.33	277.50	-4.9	5,984	-0.08%
2022/09/02	4.1	288.27	1.1	292.73	290.00	3	6,020	0.05%
2022/09/01	4	298.13	4.1	302.93	298.00	-0.1	6,041	0.00%
2022/08/31	0.6	298.09	12.3	298.93	296.00	-11.8	6,113	-0.19%
2022/08/30	8.1	281.61	1.3	280.00	283.50	6.8	6,091	0.11%
2022/08/29	8.3	282.95	2.4	286.51	284.00	5.9	6,049	0.10%
2022/08/26	14.1	269.16	9.1	278.96	284.00	5	6,011	0.08%
2022/08/25	37	251.86	30	253.57	260.00	7	5,879	0.12%
2022/08/24	10.4	237.99	11	241.77	242.50	-0.6	5,411	-0.01%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	0	200.50	200.50	0	5,514	0.00%
2022/08/19	5	181.10	4.1	175.77	182.50	0.9	5,540	0.02%
2022/08/18	1	172.50	0	0.00	172.50	1	5,483	0.02%
2022/08/17	0	0.00	4	171.75	170.00	-4	5,480	-0.07%
2022/08/16	3.1	174.16	0.1	176.00	172.00	3	5,474	0.05%
2022/08/15	5	173.60	5	170.70	173.50	0	5,445	0.00%
2022/08/12	4	172.88	5.1	173.09	171.00	-1.1	5,465	-0.02%
2022/08/11	0	170.00	0	0.00	169.50	0	5,443	0.00%
2022/08/10	1	171.98	1	170.01	169.00	0	5,476	0.00%
2022/08/09	0	0.00	1	170.53	170.50	-1	5,486	-0.02%
2022/08/08	3.1	169.86	2	172.00	171.00	1.1	5,499	0.02%
2022/08/05	2	173.49	4	172.13	175.50	-2	5,508	-0.04%
2022/08/04	3	170.00	2	167.00	170.50	1	5,515	0.02%
2022/08/03	3.1	172.29	2	173.00	171.00	1.1	5,501	0.02%
2022/08/02	3.1	178.89	6	179.50	174.50	-2.9	5,476	-0.05%
2022/08/01	2	183.25	0	0.00	183.50	2	5,417	0.04%
2022/07/29	2	191.00	2	189.25	188.50	0	5,399	0.00%
2022/07/28	1	189.50	5	189.10	189.00	-4	5,378	-0.07%
2022/07/27	3	185.17	6	183.67	186.00	-3	5,356	-0.06%
2022/07/26	10	192.65	10	186.90	186.00	0	5,374	0.00%
2022/07/25	13	191.17	11	193.41	191.50	2	5,264	0.04%
2022/07/22	3.1	183.77	5.1	185.51	186.00	-2	5,086	-0.04%
2022/07/21	7	178.79	3.1	179.84	183.00	3.9	5,044	0.08%
2022/07/20	2	175.24	2.1	173.60	175.00	0	5,017	0.00%
2022/07/19	3.1	173.33	3.1	172.22	172.50	0	5,040	0.00%
2022/07/18	5	170.20	5	170.31	170.50	0	5,130	0.00%
2022/07/15	2	167.76	0	0.00	167.00	2	5,191	0.04%
2022/07/14	2	167.27	5	167.40	169.50	-3	5,183	-0.06%
2022/07/13	6.1	169.50	10	169.36	168.00	-3.9	5,179	-0.08%
2022/07/12	3	167.34	3.1	168.44	165.50	-0.1	5,165	0.00%
2022/07/11	2	169.47	2	168.04	170.00	0	5,144	0.00%
2022/07/08	5.2	168.64	9.1	168.96	168.00	-3.9	5,123	-0.08%
2022/07/07	1.1	166.54	3	164.01	168.50	-1.9	5,106	-0.04%
2022/07/06	23	177.60	13.1	171.75	167.00	10	5,043	0.20%
2022/07/05	2	169.49	4.2	171.82	174.00	-2.2	4,805	-0.05%
2022/07/04	4.2	159.63	5	158.80	158.50	-0.8	4,743	-0.02%
2022/07/01	8.3	172.70	4.1	175.02	169.00	4.2	4,661	0.09%
2022/06/30	14.2	181.19	11.6	178.36	175.50	2.6	4,584	0.06%
2022/06/29	8.1	192.43	2.1	192.39	194.00	5.9	4,421	0.13%
2022/06/28	9.3	198.67	7.3	196.71	188.50	1.9	4,393	0.04%
2022/06/27	4.3	202.52	6	202.75	203.00	-1.8	4,263	-0.04%
2022/06/24	16.1	206.23	14	207.13	210.00	2.1	4,158	0.05%
2022/06/23	9	198.39	9	198.89	197.00	0	3,977	0.00%
2022/06/22	12	200.87	9	200.28	197.00	3	3,908	0.08%
2022/06/21	9	198.94	38	199.39	200.00	-29	3,759	-0.77%
2022/06/20	19.5	198.43	19.1	196.32	189.50	0.5	3,582	0.01%
2022/06/17	22	191.73	19	189.51	194.00	3	3,349	0.09%
2022/06/16	9.3	188.69	14.1	192.21	192.00	-4.8	3,257	-0.15%
2022/06/15	6	178.51	6.1	181.41	180.50	0	3,170	0.00%
2022/06/14	3.2	169.31	0	173.00	172.00	3.2	3,083	0.10%
2022/06/13	5.1	176.04	3	172.50	172.00	2.1	3,072	0.07%
2022/06/10	12	182.08	3	181.52	180.50	9	3,038	0.30%
2022/06/09	2	179.77	0	177.50	181.00	2	3,000	0.07%
2022/06/07	0.1	173.95	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	2.1	177.04	0	177.00	175.00	2.1	2,920	0.07%
2022/06/02	0	183.75	0	186.00	181.00	0	2,907	0.00%
2022/06/01	2	186.00	2	187.25	183.50	0	2,916	0.00%
2022/05/31	2	187.00	4	186.49	189.50	-2	2,896	-0.07%
2022/05/30	1	180.55	1	181.54	184.00	0	2,518	0.00%
2022/05/27	1	183.47	1	182.06	184.00	0	2,481	0.00%
2022/05/26	1	177.56	0	181.88	181.00	1	2,461	0.04%
2022/05/25	0.1	177.50	0	0.00	177.50	0.1	2,439	0.00%
2022/05/24	0	179.50	0	0.00	176.50	0	2,455	0.00%
2022/05/23	0.1	180.55	1	180.00	180.00	-0.9	2,449	-0.04%
2022/05/20	0	179.33	0	180.67	180.50	0	2,465	0.00%
2022/05/19	2.1	177.55	0	0.00	177.50	2.1	2,435	0.09%
2022/05/18	0	0.00	0	184.50	181.50	0	2,433	0.00%
2022/05/17	1	183.49	0	0.00	180.00	1	2,431	0.04%
2022/05/16	2	184.26	1	184.50	184.50	1	2,447	0.04%
2022/05/13	0	187.00	0	0.00	185.00	0	2,439	0.00%
2022/05/12	0	187.00	1	189.51	187.00	-1	2,418	-0.04%
2022/05/10	4	185.00	0	186.00	186.00	4	2,394	0.17%
2022/05/09	1	193.96	0.3	193.00	190.00	0.7	2,385	0.03%
2022/05/06	10	195.00	2	195.00	195.50	8	2,409	0.33%
2022/05/03	3	205.98	2.1	204.50	200.50	0.9	2,428	0.04%
2022/04/29	2	197.50	8	196.81	194.50	-6	2,379	-0.25%
2022/04/28	0	194.00	0	196.25	196.00	0	2,374	0.00%
2022/04/27	10	193.50	1	191.50	196.00	9	2,378	0.38%
2022/04/26	1.1	198.82	2	198.50	196.50	-0.9	2,361	-0.04%
2022/04/25	4	206.86	6	207.17	199.00	-2	2,342	-0.08%
2022/04/22	16	215.21	3	209.33	207.50	13	2,314	0.56%
2022/04/21	5	206.40	5	210.31	216.50	0	2,211	0.00%
2022/04/20	0	0.00	1	196.50	197.00	-1	2,144	-0.05%
2022/04/19	1	198.01	1	198.00	197.50	0	2,158	0.00%
2022/04/18	4	200.88	2	200.50	198.50	2	2,163	0.09%
2022/04/15	2	199.75	0	0.00	198.50	2	2,158	0.09%
2022/04/14	2.1	202.02	1	203.00	200.50	1.1	2,180	0.05%
2022/04/13	0	0.00	0.5	201.00	201.00	-0.5	2,187	-0.02%
2022/04/12	1	201.00	1	202.00	200.50	0	2,175	0.00%
2022/04/11	3	202.00	1	202.00	201.00	2	2,163	0.09%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	2	209.50	1	216.00	208.50	1	2,188	0.05%
2022/04/06	2.2	208.73	1	207.00	210.00	1.2	2,174	0.06%
2022/04/01	3	212.33	2	213.00	211.00	1	2,181	0.05%
2022/03/31	0	0.00	1	218.50	214.50	-1	2,174	-0.05%
2022/03/30	0	0.00	2	231.50	228.00	-2	2,120	-0.09%
2022/03/29	5	230.90	3	233.00	233.50	2	2,090	0.10%
2022/03/22	1.2	229.50	0	0.00	229.50	1.2	2,050	0.06%
2022/03/21	3	234.00	4	230.00	226.50	-1	2,063	-0.05%
2022/03/18	2	225.50	2	220.00	228.50	0	2,096	0.00%
2022/03/17	2.3	219.15	0	0.00	220.50	2.3	2,031	0.11%
2022/03/16	4	196.75	4	200.88	200.50	0	2,034	0.00%
2022/03/15	3	204.67	3	206.50	200.50	0	2,025	0.00%
2022/03/10	0	0.00	4	217.00	216.00	-4	2,128	-0.19%
2022/03/09	1	217.00	0	0.00	212.00	1	2,133	0.05%
2022/03/08	6.1	217.06	5	218.20	214.50	1.1	2,144	0.05%
2022/03/07	0.1	225.00	0	0.00	224.50	0.1	2,176	0.00%
2022/03/04	0	241.75	0	0.00	241.00	0	2,213	0.00%
2022/03/03	0	0.00	1	248.50	247.00	-1	2,353	-0.04%
2022/03/02	1.1	251.55	0	0.00	252.50	1.1	2,472	0.04%
2022/02/25	0	0.00	2	246.00	247.50	-2	2,822	-0.07%
2022/02/24	2.5	245.20	1	250.00	241.50	1.5	2,928	0.05%
2022/02/23	1	259.00	1	256.00	258.00	0	2,994	0.00%
2022/02/22	3	261.66	5	258.30	253.50	-2	3,072	-0.07%
2022/02/21	0.2	260.50	0	0.00	259.50	0.2	3,182	0.01%
2022/02/18	0.3	259.50	2	260.00	259.00	-1.7	3,190	-0.05%
2022/02/17	0	254.50	0	0.00	255.50	0	3,189	0.00%
2022/02/16	2	255.50	1	249.59	259.00	1	3,164	0.03%
2022/02/15	2	245.00	2	244.25	242.50	0	3,162	0.00%
2022/02/14	0	242.00	1	243.00	243.00	-1	3,164	-0.03%
2022/02/11	0	248.63	0	0.00	245.50	0	3,165	0.00%
2022/02/09	4	256.25	2	256.50	255.00	2	3,201	0.06%
2022/02/08	0	0.00	0.1	249.93	258.00	-0.1	3,217	0.00%
2022/02/07	4	239.38	1	243.00	246.00	3	3,244	0.09%
2022/01/26	1	239.00	1	235.50	239.00	0	3,366	0.00%
2022/01/25	2.1	229.65	2	231.50	229.50	0.1	3,372	0.00%
2022/01/24	0	0.00	2.2	234.68	237.00	-2.2	3,368	-0.07%
2022/01/21	0	242.00	2	240.50	239.50	-2	3,372	-0.06%
2022/01/20	1	249.99	1	245.00	245.50	0	3,411	0.00%
2022/01/17	1	247.01	1	248.51	251.50	0	3,479	0.00%
2022/01/14	1.1	245.36	3	256.00	243.50	-1.9	3,475	-0.05%
2022/01/12	1	259.50	1	253.50	253.50	0	3,535	0.00%
2022/01/10	1	263.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	2	266.50	1	265.00	265.00	1	4,036	0.02%
2022/01/06	1.1	268.95	0	0.00	267.00	1.1	4,106	0.03%
2022/01/04	3	277.67	0	0.00	277.00	3	4,171	0.07%
2022/01/03	1	278.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0.1	289.47	0	0.00	287.50	0.1	4,172	0.00%
2021/12/29	0.1	288.00	0	0.00	287.00	0.1	4,166	0.00%
2021/12/28	0	0.00	2	287.50	287.50	-2	4,165	-0.05%
2021/12/27	0.2	285.00	1	287.00	280.50	-0.8	4,155	-0.02%
2021/12/24	0	289.50	0	0.00	287.00	0	4,150	0.00%
2021/12/23	3	285.01	1	285.00	291.00	2	4,139	0.05%
2021/12/22	0.1	285.50	6	287.00	285.00	-6	4,134	-0.14%
2021/12/17	3	302.67	4	293.00	291.50	-1	4,099	-0.02%
2021/12/15	0.1	286.00	0	0.00	288.50	0.1	4,132	0.00%
2021/12/14	5.2	292.88	3	291.67	285.00	2.2	4,111	0.05%
2021/12/13	1.1	301.64	0	0.00	301.50	1.1	4,023	0.03%
2021/12/10	5	304.20	5	304.80	302.00	0	4,003	0.00%
2021/12/09	4	300.63	5	296.30	297.50	-1	3,954	-0.03%
2021/12/08	1	299.50	2	308.25	300.50	-1	3,946	-0.03%
2021/12/07	1	293.99	0	0.00	295.00	1	3,877	0.03%
2021/12/06	4.1	301.90	1	304.00	296.50	3.1	3,858	0.08%
2021/12/03	2.1	289.54	2	291.75	291.00	0.1	3,806	0.00%
2021/12/02	4.1	294.38	2	296.00	289.50	2.1	3,796	0.06%
2021/12/01	3	291.17	2	293.00	289.00	1	3,773	0.03%
2021/11/30	19	283.58	18	286.89	297.50	1	3,724	0.03%
2021/11/29	9.2	286.99	9	283.22	275.50	0.2	3,654	0.01%
2021/11/26	18	305.81	17.2	308.28	306.00	0.8	3,511	0.02%
2021/11/25	24.1	329.57	21	312.90	298.00	3.1	3,390	0.09%
2021/11/24	12	314.09	12.1	320.41	326.50	-0.1	3,206	0.00%
2021/11/23	1.1	306.32	5	311.40	297.00	-3.9	3,159	-0.12%
2021/11/22	16	297.53	18.1	300.25	299.50	-2.1	3,066	-0.07%
2021/11/19	2	284.00	1	278.50	283.00	1	2,965	0.03%
2021/11/18	3	272.67	3	275.67	282.50	0	2,880	0.00%
2021/11/17	0.1	255.50	0	0.00	257.00	0.1	2,743	0.00%
2021/11/16	1	259.50	1	256.00	252.00	0	2,732	0.00%
2021/11/15	1	255.00	1	255.00	256.00	0	2,735	0.00%
2021/11/12	2	257.00	2	252.00	256.50	0	2,734	0.00%
2021/11/09	2.1	252.90	2	250.50	254.00	0.1	2,700	0.00%
2021/11/08	1	249.50	1	249.50	244.50	0	2,702	0.00%
2021/11/05	0	0.00	3	240.50	241.00	-3	2,675	-0.11%
2021/11/04	4	246.38	7	246.71	243.00	-3	2,653	-0.11%
2021/11/03	8	260.63	2	250.00	250.00	6	2,616	0.23%
2021/11/02	1	272.00	0	0.00	277.50	1	2,491	0.04%
2021/11/01	1.1	262.18	0	0.00	262.00	1.1	2,498	0.04%
2021/10/28	7	268.07	0	250.00	269.50	7	2,483	0.28%
2021/10/27	0	0.00	2	256.25	245.00	-2	2,437	-0.08%
2021/10/26	0	0.00	6	263.34	262.00	-6	2,422	-0.25%
2021/10/25	1	266.00	3	262.50	266.00	-2	2,451	-0.08%
2021/10/22	0	0.00	4	249.50	254.50	-4	2,448	-0.16%
2021/10/21	0.1	251.00	4	258.13	255.00	-3.9	2,459	-0.16%
2021/10/20	2	253.75	6	250.25	255.00	-4	2,418	-0.17%
2021/10/19	7	236.14	19.5	233.07	239.00	-12.5	2,374	-0.53%
2021/10/18	5	221.10	7	222.07	233.00	-2	2,220	-0.09%
2021/10/15	2	206.50	2.1	204.50	214.50	-0.1	2,027	-0.01%
2021/10/14	0.7	196.50	2	186.00	197.00	-1.3	1,915	-0.07%
2021/10/13	0	179.00	0	0.00	179.50	0	1,813	0.00%
2021/10/12	3	178.17	4	180.01	180.50	-1	1,802	-0.06%
2021/10/08	0.1	167.50	1	168.50	168.50	-0.9	1,733	-0.05%
2021/10/07	1	169.48	1	165.50	167.50	0	1,747	0.00%
2021/10/06	2.2	169.77	1	173.50	166.00	1.2	1,734	0.07%
2021/10/05	2	171.75	1	174.00	172.00	1	1,741	0.06%
2021/10/04	1	178.00	1	177.50	177.00	0	1,739	0.00%
2021/10/01	0	0.00	4	184.50	183.00	-4	1,741	-0.23%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/29	0	186.50	0	0.00	185.00	0	1,788	0.00%
2021/09/27	0	0.00	1	190.50	190.00	-1	1,844	-0.05%
2021/09/23	4	190.50	2	192.52	192.50	2	1,957	0.10%
2021/09/22	1	190.00	1	183.50	184.50	0	1,946	0.00%
2021/09/17	1	184.50	2	183.50	183.00	-1	1,966	-0.05%
2021/09/16	1	186.00	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0.1	187.00	0	0.00	185.00	0.1	1,981	0.01%
2021/09/13	0.1	190.00	1	190.00	189.50	-0.9	2,017	-0.04%
2021/09/10	1.1	191.91	1	190.50	190.00	0.1	2,025	0.00%
2021/09/08	0	0.00	1	191.00	190.50	-1	2,066	-0.05%
2021/09/06	2	193.98	2	195.25	195.00	0	2,096	0.00%
2021/09/03	3	193.33	2	195.25	191.50	1	2,220	0.05%
2021/09/02	2	194.50	2	192.50	191.00	0	2,325	0.00%
2021/09/01	1	197.50	1	194.50	193.00	0	2,442	0.00%
2021/08/30	1	193.00	1	197.00	191.00	0	2,448	0.00%
2021/08/27	3	200.50	3.7	195.93	195.50	-0.7	2,478	-0.03%
2021/08/26	2	185.50	1	198.00	198.50	1	2,377	0.04%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	0	0.00	1	183.00	182.00	-1	2,375	-0.04%
2021/08/23	0.1	182.50	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	1	184.00	2	183.50	183.50	-1	2,403	-0.04%
2021/08/19	2	186.25	0	0.00	185.00	2	2,507	0.08%
2021/08/18	0	0.00	1	187.50	189.00	-1	2,548	-0.04%
2021/08/17	1	196.50	1	190.00	190.00	0	2,560	0.00%
2021/08/16	0.5	191.00	0	0.00	190.00	0.5	2,568	0.02%
2021/08/13	1	193.00	3	193.17	195.00	-2	2,607	-0.08%
2021/08/12	2.2	191.42	2	193.00	193.00	0.2	2,629	0.01%
2021/08/11	0	0.00	29	186.97	186.00	-29	2,648	-1.09%
2021/08/10	3.1	188.50	2	190.50	188.00	1.1	2,732	0.04%
2021/08/09	5	196.50	3	195.67	191.00	2	2,839	0.07%
2021/08/05	4	204.63	1	203.00	200.00	3	2,990	0.10%
2021/08/04	30	196.63	3.6	196.83	196.00	26.4	3,147	0.84%
2021/08/03	3	194.00	2.1	194.74	198.00	0.9	3,205	0.03%
2021/08/02	0	0.00	1	194.00	195.00	-1	3,261	-0.03%
2021/07/30	0	0.00	1	191.50	193.00	-1	3,320	-0.03%
2021/07/29	6.3	191.32	5.4	189.44	193.00	0.9	3,319	0.03%
2021/07/28	2.2	179.32	3.3	181.15	179.50	-1.1	3,294	-0.03%
2021/07/27	2.4	189.43	3	189.50	185.00	-0.7	3,317	-0.02%
2021/07/26	0	0.00	1	196.50	192.50	-1	3,381	-0.03%
2021/07/23	1	195.50	0.1	196.00	196.00	0.9	3,441	0.03%
2021/07/22	1.1	198.27	1	198.50	195.50	0.1	3,532	0.00%
2021/07/21	1.3	197.65	50	199.01	197.00	-48.7	3,559	-1.37%
2021/07/20	1	204.00	2	204.00	201.50	-1	3,588	-0.03%
2021/07/19	3	203.00	1	204.00	203.00	2	3,582	0.06%
2021/07/16	0	0.00	1	205.50	204.50	-1	3,616	-0.03%
2021/07/15	1	209.50	1	206.50	206.50	0	3,641	0.00%
2021/07/14	1.2	202.58	1	200.00	203.50	0.2	3,670	0.01%
2021/07/13	0.1	204.25	1	204.00	203.50	-0.9	3,681	-0.02%
2021/07/12	2.5	208.66	2	210.50	209.00	0.5	3,690	0.01%
2021/07/08	0.1	210.00	0	0.00	209.00	0.1	3,712	0.00%
2021/07/07	0.1	210.77	4	211.25	209.50	-3.9	3,724	-0.10%
2021/07/06	1	211.04	2	215.00	211.00	-1	3,739	-0.03%
2021/07/05	4	223.87	2.1	220.55	219.00	1.9	3,756	0.05%
2021/07/02	1	224.69	0	0.00	225.00	1	3,753	0.03%
2021/07/01	1	236.00	0	0.00	227.50	1	3,753	0.03%
2021/06/30	7.1	230.87	3	226.83	232.00	4.1	3,737	0.11%
2021/06/29	3	219.83	4	222.50	219.00	-1	3,729	-0.03%
2021/06/28	2	223.00	0	0.00	221.00	2	3,759	0.05%
2021/06/25	1	213.00	2	212.00	211.00	-1	3,815	-0.03%
2021/06/24	1	210.50	1	210.00	210.50	0	3,996	0.00%
2021/06/23	1	206.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	0	0.00	1	211.00	207.00	-1	4,001	-0.02%
2021/06/21	1	212.00	0.3	214.50	212.00	0.7	4,031	0.02%
2021/06/18	1	224.00	3.1	221.44	221.00	-2.1	4,037	-0.05%
2021/06/16	1	221.00	3	220.67	219.50	-2	4,050	-0.05%
2021/06/15	2	219.00	1	218.51	221.50	1	4,063	0.02%
2021/06/11	12	230.63	15	226.73	222.50	-3	4,046	-0.07%
2021/06/10	6.7	224.24	6.1	218.89	232.50	0.6	3,944	0.02%
2021/06/09	8	213.13	3	213.33	211.50	5	3,939	0.13%
2021/06/07	3	203.83	2	204.25	203.00	1	3,828	0.03%
2021/06/04	1	209.50	4	207.00	206.00	-3	3,813	-0.08%
2021/06/03	1	205.00	1	206.50	204.50	0	3,764	0.00%
2021/06/02	1	205.00	3	208.00	205.00	-2	3,770	-0.05%
2021/06/01	2	206.50	1	207.00	206.50	1	3,770	0.03%
2021/05/31	2	202.75	0	0.00	204.50	2	3,762	0.05%
2021/05/28	1	207.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	2	212.75	2	218.75	207.00	0	3,787	0.00%
2021/05/26	1	212.00	5	209.90	213.00	-4	3,736	-0.11%
2021/05/25	1	203.50	5	205.20	202.50	-4	4,135	-0.10%
2021/05/24	4	204.25	1	208.50	204.00	3	4,305	0.07%
2021/05/21	2	201.50	5	204.40	205.50	-3	4,611	-0.07%
2021/05/20	3	199.83	3	204.00	199.00	0	4,576	0.00%
2021/05/19	3	203.50	1	203.50	201.50	2	4,638	0.04%
2021/05/18	4	196.88	3	204.33	208.00	1	4,650	0.02%
2021/05/17	10.3	199.22	6	205.33	196.00	4.3	4,676	0.09%
2021/05/14	5	217.80	2.5	223.88	216.50	2.6	4,659	0.05%
2021/05/13	4	227.63	6	225.33	218.00	-2	4,622	-0.04%
2021/05/12	9	235.00	5	236.60	221.50	4	4,591	0.09%
2021/05/11	1	225.50	4	232.75	225.50	-3	4,442	-0.07%
2021/05/10	5	233.70	1.1	241.93	229.50	3.9	4,431	0.09%
2021/05/07	1.1	223.05	0.1	235.00	235.00	1	4,396	0.02%
2021/05/06	1	213.50	0	0.00	214.00	1	4,359	0.02%
2021/05/05	0	0.00	2	222.25	219.00	-2	4,368	-0.05%
2021/05/04	2	221.47	3	226.83	220.00	-1	4,385	-0.02%
2021/05/03	3	245.33	2	244.00	232.50	1	4,357	0.02%
2021/04/29	2	233.50	0	0.00	236.00	2	4,298	0.05%
2021/04/28	3	234.91	4.1	223.63	225.50	-1.1	4,273	-0.03%
2021/04/27	0	0.00	1	235.00	235.00	-1	4,205	-0.02%
2021/04/26	6.2	215.71	0.1	213.28	214.00	6.1	4,207	0.14%
2021/04/23	0.1	221.50	2	220.00	218.50	-2	4,268	-0.05%
2021/04/22	2	230.99	1	233.50	227.00	1	4,327	0.02%
2021/04/21	2.1	238.48	0	0.00	235.50	2.1	4,405	0.05%
2021/04/20	1	232.00	2	231.25	234.50	-1	4,460	-0.02%
2021/04/19	23	237.22	2	239.75	234.50	21	4,516	0.47%
2021/04/16	1	241.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	1	241.00	4	241.38	241.00	-3	4,547	-0.07%
2021/04/14	21	247.38	2	245.50	242.00	19	4,573	0.42%
2021/04/13	0	251.50	2.1	253.32	250.00	-2	4,562	-0.04%
2021/04/12	2.1	257.23	1.1	256.48	254.00	1	4,570	0.02%
2021/04/09	3.1	254.84	4	251.63	253.00	-1	4,603	-0.02%
2021/04/08	1	253.05	4	253.13	252.00	-3	4,658	-0.06%
2021/04/07	3	258.83	1	258.00	258.00	2	4,685	0.04%
2021/04/06	2	260.75	12	262.58	259.00	-10	4,743	-0.21%
2021/04/01	3	268.33	2	270.25	267.00	1	4,772	0.02%
2021/03/31	18.1	274.39	4	271.88	264.50	14.1	4,761	0.30%
2021/03/30	13.1	275.47	5	276.50	273.00	8.1	4,714	0.17%
2021/03/29	9	271.67	19	273.08	277.00	-10	4,642	-0.22%
2021/03/26	9	254.22	3	252.00	252.50	6	4,518	0.13%
2021/03/25	0	253.50	10	255.00	250.00	-10	4,553	-0.22%
2021/03/24	4	254.63	4	259.75	253.50	0	4,589	0.00%
2021/03/23	11	249.82	0	0.00	250.00	11	4,732	0.23%
2021/03/22	0	0.00	1	247.50	246.50	-1	4,817	-0.02%
2021/03/19	3	251.33	21	252.36	251.50	-18	4,854	-0.37%
2021/03/18	0	0.00	1	262.00	258.00	-1	4,961	-0.02%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/15	2	268.50	8	267.75	262.00	-6	5,168	-0.12%
2021/03/12	3	262.17	2.2	261.55	261.00	0.8	5,193	0.02%
2021/03/11	1	263.50	1	263.50	263.00	0	5,235	0.00%
2021/03/10	1	255.00	1	250.50	252.00	0	5,273	0.00%
2021/03/09	1.1	252.00	0	0.00	252.00	1.1	5,325	0.02%
2021/03/08	0	0.00	2	258.00	250.00	-2	5,368	-0.04%
2021/03/05	2	256.00	3	257.67	265.00	-1	5,415	-0.02%
2021/03/04	2	255.50	0	0.00	251.00	2	5,745	0.03%
2021/03/03	2	257.50	0	0.00	255.50	2	5,817	0.03%
2021/03/02	2	255.50	0	0.00	245.00	2	5,826	0.03%
2021/02/26	1	273.00	5	265.40	260.50	-4	5,814	-0.07%
2021/02/25	25.2	295.41	10	293.00	270.00	15.2	5,776	0.26%
2021/02/24	23	268.17	7.1	276.84	288.00	15.9	5,346	0.30%
2021/02/23	24.2	260.79	43	268.02	262.00	-18.8	5,197	-0.36%
2021/02/22	0	0.00	5	254.00	254.00	-5	4,954	-0.10%
2021/02/19	7.8	224.68	7	223.93	231.00	0.8	5,022	0.02%
2021/02/18	1	214.50	2	209.50	210.00	-1	5,008	-0.02%
2021/02/17	2	216.00	4	213.38	208.00	-2	5,015	-0.04%
2021/02/05	4.6	208.52	11	210.38	220.00	-6.4	4,968	-0.13%
2021/02/04	15.1	197.44	6	200.25	200.00	9.1	4,978	0.18%
2021/02/03	13	202.23	5	202.90	198.50	8	5,008	0.16%
2021/02/02	0.3	192.50	2	186.75	198.00	-1.7	5,037	-0.03%
2021/02/01	3	182.35	2	184.75	184.50	1	5,057	0.02%
2021/01/29	4	188.63	2	190.50	184.50	2	5,043	0.04%
2021/01/28	3	192.33	2	192.50	192.50	1	5,091	0.02%
2021/01/27	0	0.00	1.3	193.62	195.00	-1.3	5,163	-0.03%
2021/01/26	8	198.44	4	198.13	195.00	4	5,186	0.08%
2021/01/25	3.2	207.31	2	207.50	203.00	1.2	5,185	0.02%
2021/01/22	3	212.83	4	211.00	207.00	-1	5,215	-0.02%
2021/01/21	1	206.00	5	209.40	213.50	-4	5,289	-0.08%
2021/01/20	4	207.13	8	207.82	207.00	-4	5,496	-0.07%
2021/01/19	12	207.62	10	208.10	206.00	2	5,514	0.04%
2021/01/18	17.1	210.74	9	209.67	210.00	8.1	5,560	0.15%
2021/01/15	7	197.29	6	198.08	199.00	1	5,503	0.02%
2021/01/14	19	194.47	5	196.20	189.00	14	5,417	0.26%
2021/01/13	7	205.50	5.1	207.43	202.00	2	5,323	0.04%
2021/01/12	11	214.95	11	218.50	213.50	0	5,269	0.00%
2021/01/11	11	218.45	6	214.17	212.50	5	5,204	0.10%
2021/01/08	2	222.50	1	223.50	222.50	1	5,218	0.02%
2021/01/07	10	227.45	13.1	228.42	225.00	-3.1	5,228	-0.06%
2021/01/06	6	228.08	6	228.58	225.50	0	5,209	0.00%
2021/01/05	8	230.69	9	231.67	230.50	-1	5,220	-0.02%
2021/01/04	15	234.20	5	236.20	229.00	10	5,227	0.19%
2020/12/31	7	256.21	17	255.56	241.00	-10	5,212	-0.19%
2020/12/30	10	243.35	5	244.20	246.50	5	5,118	0.10%
2020/12/29	17	250.03	8	252.31	242.00	9	5,073	0.18%
2020/12/28	2	239.75	4.2	239.50	244.50	-2.2	5,001	-0.04%
2020/12/25	2.2	230.50	2	233.00	231.00	0.2	4,950	0.00%
2020/12/24	3	227.50	5	231.00	226.00	-2	4,948	-0.04%
2020/12/23	12	238.50	9	233.89	233.00	3	4,959	0.06%
2020/12/22	5	233.80	2	234.00	237.00	3	4,986	0.06%
2020/12/21	3.1	239.53	4	236.13	233.50	-1	4,990	-0.02%
2020/12/18	4	245.75	6.2	244.41	238.50	-2.2	4,982	-0.04%
2020/12/17	14	253.57	13	252.31	240.50	1	5,021	0.02%
2020/12/16	6	237.17	5	238.69	248.50	1	4,909	0.02%
2020/12/15	1	224.50	1	226.00	226.00	0	5,047	0.00%
2020/12/14	10	245.45	6	243.50	238.50	4	5,032	0.08%
2020/12/11	2.1	234.17	6.4	229.69	237.50	-4.3	4,937	-0.09%
2020/12/10	8.2	224.27	15	219.50	216.00	-6.8	4,882	-0.14%
2020/12/09	10	236.15	8	235.38	234.50	2	4,796	0.04%
2020/12/08	14.1	241.83	8	247.13	236.00	6.1	4,776	0.13%
2020/12/07	3	260.00	2	260.01	255.50	1	4,665	0.02%
2020/12/04	4	261.63	6	263.50	266.00	-2	4,665	-0.04%
2020/12/03	2.1	262.00	3	263.50	260.00	-0.9	4,726	-0.02%
2020/12/02	0	0.00	3	276.33	267.50	-3	4,730	-0.06%
2020/12/01	5.1	276.60	4	281.63	274.00	1.1	4,747	0.02%
2020/11/30	7	293.93	3	287.83	286.00	4	4,774	0.08%
2020/11/27	9	288.83	8	290.56	292.00	1	4,452	0.02%
2020/11/26	3	280.50	5	279.00	282.00	-2	4,425	-0.05%
2020/11/25	4	277.25	3	279.50	276.00	1	4,446	0.02%
2020/11/24	0	0.00	2	276.25	274.50	-2	4,451	-0.04%
2020/11/20	5	276.20	3	276.00	274.00	2	4,575	0.04%
2020/11/19	10	286.50	11	283.95	280.50	-1	4,582	-0.02%
2020/11/18	6	283.75	4	285.38	287.00	2	4,550	0.04%
2020/11/17	9	274.39	7	274.86	277.00	2	4,617	0.04%
2020/11/16	3	264.83	4.1	262.12	265.00	-1.1	4,598	-0.02%
2020/11/13	2	265.25	3	267.67	268.50	-1	4,623	-0.02%
2020/11/12	5.4	267.59	6	266.17	264.50	-0.6	4,625	-0.01%
2020/11/11	1	276.00	2	277.00	279.00	-1	4,559	-0.02%
2020/11/10	16.1	280.97	11	282.36	272.00	5.1	4,573	0.11%
2020/11/09	1.1	285.91	3	297.00	285.00	-1.9	4,571	-0.04%
2020/11/06	9.3	294.98	9	295.61	296.00	0.3	4,622	0.01%
2020/11/05	11	296.45	3	296.67	292.00	8	4,673	0.17%
2020/11/04	9	283.89	3	286.67	290.00	6	4,689	0.13%
2020/11/03	0.5	280.50	4	284.75	280.50	-3.5	4,660	-0.08%
2020/11/02	2	294.50	4	291.51	288.00	-2	4,729	-0.04%
2020/10/30	3	291.33	0	0.00	293.00	3	4,734	0.06%
2020/10/29	6	292.76	3	293.33	298.00	3	4,709	0.06%
2020/10/28	7.1	312.48	3.2	310.34	297.00	3.9	4,687	0.08%
2020/10/27	1	324.00	2	319.75	324.50	-1	4,428	-0.02%
2020/10/26	4.2	335.14	3.2	333.44	320.00	1	4,371	0.02%
2020/10/23	3	345.00	5	348.70	343.00	-2	4,393	-0.05%
2020/10/22	3	344.67	2	344.00	343.00	1	4,372	0.02%
2020/10/21	2	347.50	0	0.00	347.50	2	4,380	0.05%
2020/10/20	3	348.67	7.2	349.90	351.00	-4.2	4,380	-0.10%
2020/10/19	1	346.00	1	347.00	345.00	0	4,444	0.00%
2020/10/16	14	348.43	18	346.08	344.00	-4	4,431	-0.09%
2020/10/15	2	339.50	1	338.50	338.00	1	4,524	0.02%
2020/10/14	1	348.00	3	346.50	345.50	-2	4,524	-0.04%
2020/10/13	5	353.10	3	351.00	350.50	2	4,548	0.04%
2020/10/12	1	352.00	1	352.50	349.00	0	4,651	0.00%
2020/10/08	1	353.00	0	0.00	349.50	1	4,628	0.02%
2020/10/07	2	344.94	2	340.50	338.50	0	4,573	0.00%
2020/10/06	1	344.50	3	344.83	342.00	-2	4,568	-0.04%
2020/10/05	3	343.50	3	336.00	344.00	0	4,614	0.00%
2020/09/30	1.1	342.94	0	0.00	342.00	1.1	4,623	0.02%
2020/09/29	4.2	340.67	3	337.33	331.00	1.2	4,614	0.03%
2020/09/28	13	355.55	2	356.00	343.50	11	4,689	0.24%
2020/09/25	4	352.50	5	347.40	357.00	-1	4,718	-0.02%
2020/09/24	6	341.33	6.1	348.15	345.50	-0.1	4,785	0.00%
2020/09/23	5	338.50	2	334.50	336.00	3	4,796	0.06%
2020/09/22	8.2	338.31	9	343.94	333.00	-0.9	4,843	-0.02%
2020/09/21	9	368.50	4	363.00	359.50	5	4,758	0.11%
2020/09/18	7	358.07	7.2	354.50	367.00	-0.2	4,698	0.00%
2020/09/17	3.1	328.53	4	330.50	334.50	-0.9	4,477	-0.02%
2020/09/16	1	332.50	1	327.00	324.50	0	4,464	0.00%
2020/09/15	3.1	324.13	5	328.60	328.50	-1.9	4,437	-0.04%
2020/09/14	1	312.50	5	307.90	312.50	-4	4,488	-0.09%
2020/09/11	0	0.00	3	307.33	306.00	-3	4,440	-0.07%
2020/09/10	6	303.25	3	301.83	301.50	3	4,397	0.07%
2020/09/09	6	301.17	7	308.00	302.00	-1	4,361	-0.02%
2020/09/08	4	298.38	15	283.17	309.50	-11	4,352	-0.25%
2020/09/07	3	297.67	7.1	294.49	283.50	-4.1	4,376	-0.09%
2020/09/04	14.2	294.88	9.1	298.88	300.00	5.1	4,377	0.12%
2020/09/03	21.3	316.96	16	308.75	306.00	5.3	4,422	0.12%
2020/09/02	3	331.83	4	334.50	329.50	-1	4,374	-0.02%
2020/09/01	3	333.50	4.1	334.06	330.00	-1.1	4,360	-0.02%
2020/08/31	3	331.17	7	332.14	339.50	-4	4,326	-0.09%
2020/08/28	5.1	324.18	2.2	326.47	322.00	2.8	4,298	0.07%
2020/08/27	12	329.05	8.1	325.93	320.50	3.9	4,276	0.09%
2020/08/26	8	319.94	11	319.39	330.00	-3	4,227	-0.07%
2020/08/25	5	300.20	9	299.83	303.00	-4	4,205	-0.10%
2020/08/24	6	300.25	7.2	299.38	299.00	-1.2	4,188	-0.03%
2020/08/21	13	296.54	28	281.41	293.50	-15	4,166	-0.36%
2020/08/20	8	318.20	1.3	331.46	303.00	6.7	4,068	0.17%
2020/08/19	7	328.50	4	322.25	336.50	3	4,045	0.07%
2020/08/18	5	291.10	9.6	297.29	306.50	-4.6	4,028	-0.11%
2020/08/17	6.1	276.89	5	276.70	280.00	1.1	3,992	0.03%
2020/08/14	7	277.71	8	277.69	275.00	-1	4,238	-0.02%
2020/08/13	16	272.31	8	269.94	269.50	8	4,159	0.19%
2020/08/12	9	269.33	6.1	271.78	278.50	2.9	4,053	0.07%
2020/08/11	13.1	249.42	20.1	248.13	253.50	-7	3,946	-0.18%
2020/08/10	6	239.08	6	236.42	246.50	0	3,898	0.00%
2020/08/07	3	224.33	0.6	230.00	224.50	2.4	3,870	0.06%
2020/08/06	18	233.61	29	230.40	221.00	-11	3,827	-0.29%
2020/08/05	29.3	226.71	35	224.71	226.50	-5.7	3,743	-0.15%
2020/08/04	19	208.11	21	213.50	213.50	-2	3,744	-0.05%
2020/08/03	9	201.56	8.1	203.50	203.50	1	3,756	0.03%
2020/07/29	1	153.50	15	156.20	153.50	-14	3,833	-0.37%
2020/07/28	0.6	170.50	0	0.00	170.50	0.6	3,750	0.01%
2020/07/27	11.4	199.75	1	189.00	189.00	10.4	3,731	0.28%
2020/07/24	0.2	210.00	0	0.00	210.00	0.2	3,743	0.01%
2020/07/23	6	214.17	32	207.50	224.50	-26	3,790	-0.69%
2020/07/22	1	213.50	10	208.10	213.50	-9	3,843	-0.23%
2020/07/21	34.1	198.32	36	199.22	194.50	-1.9	3,912	-0.05%
2020/07/20	12	216.00	2	216.00	216.00	10	3,895	0.26%
2020/07/17	8.1	240.06	2	255.50	240.00	6.1	4,122	0.15%
2020/07/16	22.2	271.75	23	291.02	266.50	-0.8	4,085	-0.02%
2020/07/15	10	296.00	2.2	296.00	296.00	7.8	3,937	0.20%
2020/07/14	2	328.50	3	328.50	328.50	-1	3,918	-0.03%
2020/07/13	0	364.50	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	7.1	407.83	1	405.00	405.00	6.1	3,946	0.15%
2020/07/09	9	473.48	0	0.00	450.00	9	3,890	0.23%
2020/07/08	5	425.50	1	392.00	433.50	4	3,868	0.10%
2020/07/07	8	388.38	9	393.17	394.50	-1	3,871	-0.03%
2020/07/06	3	342.33	1	356.00	359.00	2	3,749	0.05%
2020/07/03	3	319.33	10.7	323.38	326.50	-7.7	3,679	-0.21%
2020/07/02	3	293.17	6	282.50	297.00	-3	3,538	-0.08%
2020/07/01	12.4	262.83	0	0.00	270.00	12.4	3,447	0.36%
2020/06/30	0.2	250.00	4	250.38	249.00	-3.8	3,353	-0.11%
2020/06/29	5	240.50	0	0.00	241.50	5	3,333	0.15%
2020/06/24	4	232.13	1	230.00	228.00	3	3,300	0.09%
2020/06/23	3	256.50	1	248.00	240.00	2	3,276	0.06%
2020/06/22	0.1	259.00	11	268.55	260.00	-10.9	3,249	-0.34%
2020/06/19	39.1	245.88	8.6	250.00	251.00	30.5	3,215	0.95%
2020/06/12	1	172.50	20	172.50	172.50	-19	3,126	-0.61%
2020/06/11	14.5	223.36	37	192.30	191.50	-22.5	3,080	-0.73%
2020/06/10	3	212.50	1	212.50	212.50	2	2,963	0.07%
2020/06/09	8.5	186.12	6	193.50	193.50	2.5	2,913	0.09%
2020/06/08	2	170.00	0	0.00	176.00	2	2,801	0.07%
2020/06/05	1	160.00	3.7	158.39	160.00	-2.7	2,761	-0.10%
2020/06/04	0	0.00	1	154.00	150.50	-1	2,754	-0.04%
2020/06/03	5	152.20	4.2	150.08	152.50	0.8	2,737	0.03%
2020/06/02	0	0.00	1	142.50	144.00	-1	2,706	-0.04%
2020/06/01	1	136.50	1.6	134.04	138.50	-0.6	2,681	-0.02%
2020/05/29	4	146.75	2	143.00	139.50	2	2,654	0.08%
2020/05/28	1	134.00	2.2	132.92	134.00	-1.2	2,596	-0.05%
2020/05/27	7	125.57	7	119.07	126.00	0	2,615	0.00%
2020/05/26	7	129.00	1	137.00	123.50	6	2,638	0.23%
2020/05/25	5	130.50	13	130.81	132.50	-8	2,589	-0.31%
2020/05/22	11	120.50	3	125.50	125.00	8	2,545	0.31%
2020/05/21	5	114.50	1	116.00	114.50	4	2,478	0.16%
2020/05/20	45	124.60	12.4	126.64	127.00	32.6	2,458	1.33%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	4	87.10	2	87.10	87.10	2	2,131	0.09%
2020/05/13	4	79.20	1.5	78.38	79.20	2.5	2,079	0.12%
2020/05/11	14	74.33	1	72.80	73.00	13	1,979	0.66%
2020/05/08	13	76.62	2.2	74.98	75.20	10.8	1,939	0.56%
2020/05/07	3	69.33	2	72.50	74.00	1	1,891	0.05%
2020/05/06	2	74.30	5	70.94	68.00	-3	1,838	-0.16%
2020/05/05	1	67.70	23	67.22	67.70	-22	1,795	-1.23%
2020/05/04	16	56.26	87	60.24	61.60	-71	1,715	-4.14%
2020/04/30	0	0.00	26	54.57	56.00	-26	1,682	-1.55%
2020/04/29	1	54.00	5.1	53.97	52.80	-4.1	1,644	-0.25%
2020/04/28	0	0.00	19	51.29	51.60	-19	1,625	-1.17%
2020/04/27	12	56.28	44	56.41	55.80	-32	1,583	-2.02%
2020/04/24	84	53.32	28.4	56.30	55.10	55.6	1,505	3.70%
2020/04/23	22	49.50	17.7	50.53	51.70	4.3	1,350	0.32%
2020/04/22	12	46.90	13	47.16	47.00	-1	1,252	-0.08%
2020/04/21	19.2	46.10	26	45.90	46.10	-6.8	1,106	-0.62%
2020/04/16	5	34.70	0	0.00	34.70	5	797	0.63%
2020/04/14	1	32.05	0	0.00	31.55	1	795	0.13%
2020/04/13	0	0.00	1	31.30	31.30	-1	778	-0.13%
2020/04/09	0	0.00	1	30.00	30.10	-1	766	-0.13%
2020/04/08	1	30.25	0	0.00	29.85	1	758	0.13%
2020/03/31	0	0.00	1	25.35	24.85	-1	789	-0.13%
2020/03/12	0	28.30	1	29.55	28.50	-1	696	-0.14%
2020/03/09	0	0.00	0.3	30.55	30.75	-0.3	712	-0.04%
2020/03/06	1	30.85	0	0.00	31.20	1	695	0.14%
2020/02/27	0	0.00	1	32.55	31.30	-1	662	-0.15%
2020/02/26	1	33.10	1.9	33.10	33.10	-0.9	607	-0.15%
2020/02/21	1	30.05	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	1	31.15	30.55	-1	588	-0.17%
2020/02/11	0	0.00	1	28.50	28.55	-1	553	-0.18%
2020/02/10	1	28.70	0	0.00	28.30	1	552	0.18%
2020/02/06	1	28.10	0	0.00	28.00	1	545	0.18%
2020/02/05	0	27.70	0	0.00	27.80	0	544	0.00%
2020/02/03	0	0.00	5	26.55	26.45	-5	536	-0.93%
2020/01/17	0.2	29.05	0	0.00	29.25	0.2	534	0.04%
2020/01/08	1	29.50	0	0.00	29.40	1	520	0.19%
2020/01/03	0	0.00	1	30.30	30.50	-1	500	-0.20%
2019/12/31	1	29.25	0	0.00	29.40	1	478	0.21%
2019/12/30	5	31.00	0	0.00	29.80	5	481	1.04%
2019/12/25	0	0.00	4	29.60	30.00	-4	406	-0.98%
2019/12/23	4	29.40	0	0.00	29.40	4	402	0.99%
2019/12/13	1	28.50	0	0.00	28.50	1	386	0.26%
2019/12/10	1	29.40	0	0.00	29.35	1	385	0.26%
2019/12/05	0	0.00	5	31.25	30.80	-5	375	-1.33%
2019/12/04	1	29.25	0	0.00	29.50	1	350	0.29%
2019/12/03	0	0.00	0.2	28.40	28.50	-0.2	346	-0.06%
2019/11/29	1	29.05	0	0.00	29.05	1	359	0.28%
2019/11/27	1	28.80	0	0.00	28.65	1	363	0.27%
2019/11/25	1	29.50	0	0.00	29.45	1	358	0.28%
2019/11/22	1	29.70	0	0.00	29.80	1	354	0.28%
2019/11/21	0	0.00	4	29.80	29.50	-4	345	-1.16%
2019/11/20	1	28.15	1.3	29.09	29.35	-0.3	324	-0.08%
2019/11/18	0	0.00	1	27.90	27.15	-1	305	-0.33%
2019/11/15	1	28.35	1	27.20	27.90	0	319	0.00%
2019/11/12	0	0.00	1	26.55	26.65	-1	328	-0.30%
2019/11/11	0	0.00	1	26.70	26.55	-1	331	-0.30%
2019/10/30	0	0.00	0	27.05	27.25	0	342	0.00%
2019/10/28	1	26.90	0	0.00	26.70	1	341	0.29%
2019/09/25	0	0.00	0.1	29.00	29.20	-0.1	341	-0.04%
2019/09/12	0	0.00	0.3	29.00	29.15	-0.3	328	-0.09%
2019/08/19	1	29.60	0	0.00	30.75	1	252	0.40%
2019/08/06	0	0.00	0.1	28.70	28.75	-0.1	229	-0.04%
2019/07/26	0	0.00	1	29.00	29.00	-1	211	-0.47%
2019/07/23	1	29.65	0	0.00	29.30	1	213	0.47%
2019/07/18	0	0.00	2.9	29.36	29.35	-2.9	208	-1.40%
2019/07/15	0	0.00	1	29.35	28.95	-1	196	-0.51%
2019/07/03	0	0.00	1	28.20	28.15	-1	215	-0.47%
2019/06/17	0	0.00	2	29.05	28.85	-2	229	-0.87%
2019/06/14	2	28.45	0	0.00	28.65	2	230	0.87%
2019/05/15	0	0.00	2	27.20	27.35	-2	553	-0.36%
2019/05/13	0	0.00	3	26.90	27.00	-3	553	-0.54%
2019/05/03	1	28.95	0	0.00	29.00	1	560	0.18%
2019/05/02	2	28.90	0	0.00	29.00	2	565	0.35%
2019/04/30	0	0.00	1	28.85	29.00	-1	564	-0.18%
2019/04/29	1	29.00	0	0.00	28.80	1	563	0.18%
2019/04/24	2	29.85	0	0.00	29.75	2	559	0.36%
2019/04/15	0	0.00	2	29.80	29.65	-2	577	-0.35%
2019/04/11	2	30.10	0	0.00	30.05	2	575	0.35%
2019/04/10	0	0.00	2	30.25	29.80	-2	571	-0.35%
2019/04/09	2	30.20	0	0.00	30.00	2	569	0.35%
2019/03/25	2	29.65	0	0.00	29.55	2	556	0.36%
2019/03/21	2	29.85	0	0.00	29.70	2	556	0.36%
2019/03/20	0	0.00	1	29.45	29.25	-1	553	-0.18%
2019/03/18	2	29.05	0	0.00	29.00	2	550	0.36%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	1	35.20	0	0.00	33.10	1	504	0.20%
2019/03/04	0	0.00	1	32.50	32.05	-1	462	-0.22%
2019/02/27	0	0.00	0.1	31.40	31.55	-0.1	455	-0.02%
2019/02/19	1	31.95	3	32.02	31.60	-2	421	-0.47%
2019/02/18	3	32.60	4	32.23	32.70	-1	387	-0.26%
2019/02/15	0	0.00	1	29.95	29.75	-1	322	-0.31%
2019/02/14	0	0.00	1	29.25	29.10	-1	299	-0.33%
2019/01/30	0	0.00	1	28.05	28.05	-1	299	-0.33%
2019/01/16	0	26.70	0	0.00	26.85	0	340	0.00%
2019/01/15	1	27.10	0	0.00	26.90	1	349	0.29%
2019/01/09	0	0.00	2	27.85	27.80	-2	401	-0.50%
2019/01/08	3	28.05	2	28.70	28.40	1	402	0.25%
2019/01/07	1	27.00	0	0.00	27.00	1	390	0.26%
2018/12/21	0	0.00	2	26.65	26.75	-2	590	-0.34%
2018/12/13	3	26.87	0	0.00	26.85	3	618	0.49%
2018/11/29	0	0.00	1	28.35	28.50	-1	768	-0.13%
2018/11/05	2	26.75	0	0.00	26.95	2	734	0.27%
2018/10/23	0	0.00	1	29.60	29.20	-1	717	-0.14%
2018/10/22	1	30.10	1	30.20	29.35	0	708	0.00%
2018/10/19	0	0.00	1	28.60	29.15	-1	694	-0.14%
2018/10/18	1	29.05	0	0.00	28.70	1	687	0.15%
2018/10/17	0	0.00	1	27.25	28.25	-1	671	-0.15%
2018/10/16	1	27.00	0	0.00	26.90	1	660	0.15%
2018/10/11	1	26.30	0	0.00	26.20	1	652	0.15%
2018/10/09	0	0.00	4	29.21	29.10	-4	630	-0.63%
2018/10/08	4	31.90	0	0.00	31.90	4	578	0.69%
2018/10/05	0	0.00	5	28.76	29.00	-5	511	-0.98%
2018/10/03	5	28.65	0	0.00	27.75	5	511	0.98%
2018/09/26	0	0.00	5	28.60	28.50	-5	536	-0.93%
2018/09/25	5	27.62	0	0.00	27.40	5	532	0.94%
2018/09/20	0	0.00	1	27.80	27.70	-1	533	-0.19%
2018/09/18	1	29.10	0	0.00	28.10	1	544	0.18%
2018/09/13	0	0.00	11	30.27	29.20	-11	531	-2.07%
2018/09/12	1	29.15	1	28.15	29.20	0	495	0.00%
2018/09/11	0	0.00	3	27.15	26.55	-3	472	-0.63%
2018/09/10	4	27.43	11	27.39	27.05	-7	469	-1.49%
2018/09/07	11	28.42	0	0.00	28.95	11	447	2.46%
2018/08/22	0	0.00	2	25.50	25.40	-2	620	-0.32%
2018/08/14	10	26.80	12	26.55	26.70	-2	748	-0.27%
2018/08/03	0	0.00	1	29.50	29.10	-1	939	-0.11%
2018/08/02	1	28.80	0	0.00	28.75	1	987	0.10%
2018/07/23	1	29.00	0	0.00	28.80	1	1,802	0.06%
2018/07/20	1	29.30	0	0.00	29.70	1	1,821	0.05%
2018/07/17	10	31.50	0	0.00	31.10	10	1,877	0.53%
2018/07/12	0	0.00	3	31.77	31.95	-3	1,933	-0.16%
2018/07/11	3	32.77	0	0.00	31.65	3	1,944	0.15%
2018/07/10	1	29.00	0	0.00	31.00	1	1,950	0.05%
2018/07/06	2	27.90	3	28.40	27.90	-1	2,023	-0.05%
2018/07/05	0	0.00	4	28.75	27.90	-4	2,052	-0.19%
2018/07/04	2	29.20	0	0.00	29.10	2	2,132	0.09%
2018/07/02	2	31.30	0	0.00	30.60	2	2,208	0.09%
2018/06/29	0	0.00	0.1	30.70	30.70	-0.1	2,214	0.00%
2018/06/25	0	0.00	5	33.10	32.80	-5	2,227	-0.22%
2018/06/22	1	32.80	0	0.00	32.70	1	2,239	0.04%
2018/06/15	2	33.45	2	32.90	33.20	0	2,318	0.00%
2018/06/13	2	33.85	0	0.00	33.60	2	2,377	0.08%
2018/06/12	5	34.03	0	0.00	33.95	5	2,404	0.21%
2018/06/11	6	33.24	0	0.00	34.70	6	2,475	0.24%
2018/06/06	0.2	34.45	0	0.00	34.45	0.2	2,494	0.01%
2018/06/05	0	0.00	1	35.45	35.45	-1	2,487	-0.04%
2018/06/04	0	0.00	5	36.30	35.90	-5	2,490	-0.20%
2018/05/30	0	0.00	1	35.20	34.60	-1	2,564	-0.04%
2018/05/29	0	0.00	1	35.75	35.75	-1	2,547	-0.04%
2018/05/28	5	36.60	0	0.00	36.45	5	2,557	0.20%
2018/05/25	2	36.98	0	0.00	36.80	2	2,556	0.08%
2018/05/24	1	38.10	3	37.55	37.60	-2	2,532	-0.08%
2018/05/23	0	0.00	1	38.00	38.00	-1	2,517	-0.04%
2018/05/22	6	38.14	0	0.00	37.75	6	2,501	0.24%
2018/05/21	3	37.70	12	37.56	37.50	-9	2,476	-0.36%
2018/05/18	0	0.00	6	36.93	37.15	-6	2,467	-0.24%
2018/05/17	0	0.00	7	37.44	37.20	-7	2,454	-0.29%
2018/05/16	0	0.00	3	38.20	38.50	-3	2,429	-0.12%
2018/05/15	0	0.00	11	38.51	38.45	-11	2,403	-0.46%
2018/05/14	13	38.58	1	37.20	39.00	12	2,370	0.51%
2018/05/11	0	0.00	24	36.47	36.05	-24	2,323	-1.03%
2018/05/10	0	0.00	15	37.25	37.90	-15	2,277	-0.66%
2018/05/09	1	39.00	8	38.22	37.60	-7	2,226	-0.31%
2018/05/08	6	40.05	5	39.95	39.65	1	2,153	0.05%
2018/05/07	9	41.00	77	41.05	40.70	-68	2,087	-3.26%
2018/05/04	59	37.93	148	39.19	40.40	-89	1,959	-4.54%	大賣/
2018/05/03	185	38.75	55	38.91	39.60	130	1,774	7.33%	大買/鉅額交易
2018/05/02	11	36.00	0	0.00	36.00	11	1,491	0.74%
2018/04/30	8	32.75	2	31.55	32.75	6	1,461	0.41%
2018/04/27	0	0.00	5	30.27	29.80	-5	1,421	-0.35%
2018/04/26	4	31.63	0	0.00	30.00	4	1,409	0.28%
2018/04/24	1	30.15	1	30.00	30.00	0	1,372	0.00%
2018/04/23	0	0.00	1	31.80	31.90	-1	1,352	-0.07%
2018/04/20	3	31.48	82	31.65	31.70	-79	1,337	-5.91%
2018/04/19	18	30.63	2	31.38	31.20	16	1,325	1.21%
2018/04/18	0	29.35	0	0.00	29.45	0	1,300	0.00%
2018/04/17	1	30.10	0	0.00	29.85	1	1,287	0.08%
2018/04/16	0	0.00	1	30.60	30.60	-1	1,273	-0.08%
2018/04/13	0	0.00	2	32.25	31.80	-2	1,253	-0.16%
2018/04/12	54	31.58	23	32.31	32.30	31	1,235	2.51%
2018/04/11	23	30.78	1	30.85	31.85	22	1,180	1.86%
2018/04/10	1	30.30	3	31.08	30.80	-2	1,142	-0.18%
2018/04/09	2	30.00	2	30.00	30.05	0	1,055	0.00%
2018/04/03	0	0.00	1	27.50	27.35	-1	982	-0.10%
2018/03/29	0	0.00	1	27.55	27.50	-1	947	-0.11%
2018/03/28	0	0.00	1	27.40	27.25	-1	936	-0.11%
2018/03/27	1	27.70	1	28.05	27.70	0	936	0.00%
2018/03/26	1	28.75	2	27.90	28.35	-1	921	-0.11%
2018/03/22	1	27.00	0	0.00	26.80	1	865	0.12%
2018/03/21	1	28.00	2	28.10	27.55	-1	844	-0.12%
2018/03/20	1	28.10	0	0.00	27.75	1	820	0.12%
2018/03/19	0	0.00	0	28.10	28.10	0	796	0.00%
2018/03/16	0	0.00	1	26.75	27.30	-1	748	-0.13%
2018/03/15	6	27.48	4	27.40	27.30	2	717	0.28%
2018/03/14	3	26.10	0	0.00	26.45	3	634	0.47%
2018/03/13	0	0.00	1	24.10	24.05	-1	580	-0.17%
2018/03/09	0	23.80	1	24.00	23.80	-1	570	-0.17%
2018/03/07	0	0.00	3	24.90	24.90	-3	543	-0.55%
2018/03/06	3	25.70	2	25.40	25.15	1	517	0.19%
2018/03/05	2	25.13	2	25.05	25.15	0	458	0.00%
2018/03/02	0	0.00	5	22.70	22.90	-5	394	-1.27%
2018/03/01	6	22.93	7	22.81	23.40	-1	384	-0.26%
2018/02/27	7	21.69	0	0.00	22.60	7	345	2.03%
2018/02/26	1	20.55	0	0.00	20.55	1	326	0.31%
2018/01/17	1	22.00	1	22.30	22.10	0	336	0.00%
2018/01/16	1	22.80	0	0.00	22.75	1	340	0.29%
2018/01/15	1	22.10	0	0.00	22.75	1	335	0.30%
2018/01/11	0	0.00	1	21.85	21.65	-1	325	-0.31%
2018/01/10	1	22.00	0	0.00	21.85	1	326	0.31%
2018/01/09	0	0.00	2	21.55	21.85	-2	323	-0.62%
2018/01/08	2	22.15	1	22.40	21.80	1	322	0.31%