合一 (4743)-元大-松山券商分點個股進出

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
160.5
漲跌
▲2.0
漲幅
+1.26%
成交量
1,027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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/05/02	0.1	158.50	0	0.00	160.50	0.1	2,117	0.00%
2024/04/30	0	0.00	1	159.00	158.50	-1	2,127	-0.05%
2024/04/29	1	159.00	1	154.50	159.00	0	2,132	0.00%
2024/04/26	1	153.00	0	0.00	153.00	1	2,157	0.05%
2024/04/25	0	0.00	1	153.50	152.50	-1	2,172	-0.05%
2024/04/24	0	0.00	1	155.00	153.50	-1	2,194	-0.05%
2024/04/23	1.3	154.62	1.1	153.10	155.00	0.3	2,234	0.01%
2024/04/22	2	151.00	2	149.25	149.00	0	2,232	0.00%
2024/04/19	5.2	147.08	7	152.21	145.50	-1.8	2,196	-0.08%
2024/04/18	3	157.67	1	160.00	157.00	2	2,122	0.09%
2024/04/17	0	0.00	3	158.67	158.00	-3	2,098	-0.14%
2024/04/16	5.1	158.80	1	161.50	159.00	4.1	2,084	0.19%
2024/04/15	5.9	166.68	1	168.50	166.00	4.9	2,027	0.24%
2024/04/12	2.2	172.50	1	177.00	172.00	1.2	1,995	0.06%
2024/04/11	1	175.50	2	176.50	175.50	-1	1,988	-0.05%
2024/04/10	1.1	175.05	1	175.00	175.00	0.1	2,051	0.00%
2024/04/09	1	173.50	2	175.25	173.50	-1	2,053	-0.05%
2024/04/08	1	174.00	1.3	173.85	174.00	-0.3	2,046	-0.01%
2024/04/03	0.1	171.50	1	171.50	172.00	-0.9	2,026	-0.04%
2024/04/02	2	172.51	2	172.50	172.50	0	2,041	0.00%
2024/04/01	3.7	174.72	1	180.00	172.50	2.7	2,083	0.13%
2024/03/29	0.2	175.00	1	174.00	175.50	-0.8	2,047	-0.04%
2024/03/28	4.1	174.61	2	176.00	174.00	2.1	2,049	0.10%
2024/03/27	4	174.63	4	173.88	174.00	0	2,041	0.00%
2024/03/26	5.1	171.39	2	175.75	171.00	3.1	2,022	0.15%
2024/03/25	2	173.00	2	174.25	173.00	0	2,009	0.00%
2024/03/22	2.1	172.98	3	173.83	172.50	-0.9	2,007	-0.04%
2024/03/21	3	171.50	2.1	169.00	172.50	0.9	2,006	0.04%
2024/03/20	2.2	168.00	1	166.50	167.00	1.2	2,021	0.06%
2024/03/19	2.3	165.57	2	165.75	165.00	0.3	2,029	0.01%
2024/03/18	2.2	165.55	1	165.50	165.00	1.2	2,039	0.06%
2024/03/15	0.3	168.50	1	168.50	168.00	-0.7	2,045	-0.03%
2024/03/14	11.2	168.67	1	168.50	168.00	10.2	2,049	0.50%
2024/03/13	1.3	167.85	1	172.50	167.00	0.3	2,040	0.01%
2024/03/12	1.2	171.08	0	0.00	171.00	1.2	2,034	0.06%
2024/03/11	0.2	172.00	0	0.00	170.50	0.2	2,075	0.01%
2024/03/08	2.2	174.09	2	178.50	171.00	0.2	2,127	0.01%
2024/03/07	1	179.00	2	166.75	184.00	-1	2,013	-0.05%
2024/03/06	0.1	168.60	0	0.00	167.50	0.1	1,906	0.00%
2024/03/05	0.2	170.00	0	0.00	168.50	0.2	1,922	0.01%
2024/03/04	4	171.13	10	172.00	171.00	-6	1,918	-0.31%
2024/03/01	1.2	174.00	0	0.00	174.00	1.2	1,908	0.06%
2024/02/29	0.1	176.50	5	176.00	176.50	-4.9	1,955	-0.25%
2024/02/27	0	178.00	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0	0.00	2	179.50	181.00	-2	1,996	-0.10%
2024/02/23	1	176.50	1	177.00	176.50	0	2,029	0.00%
2024/02/22	0	0.00	1	175.50	175.50	-1	2,078	-0.05%
2024/02/21	2	179.00	1	178.50	177.00	1	2,111	0.05%
2024/02/20	1	177.00	0	0.00	178.00	1	2,187	0.05%
2024/02/19	5	177.51	0	0.00	178.00	5	2,289	0.22%
2024/02/16	7	174.36	5.2	176.95	177.00	1.8	2,342	0.08%
2024/02/15	0	0.00	1	174.00	173.00	-1	2,486	-0.04%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/02	0	0.00	0.1	175.50	174.00	-0.1	3,394	0.00%
2024/02/01	0	173.50	0	0.00	173.00	0	3,628	0.00%
2024/01/30	0.1	174.00	0	0.00	172.50	0.1	4,184	0.00%
2024/01/25	0.3	174.34	6	174.00	174.00	-5.7	4,249	-0.13%
2024/01/24	0	177.50	0	0.00	176.50	0	4,272	0.00%
2024/01/22	0	0.00	2	179.75	179.50	-2	4,396	-0.05%
2024/01/19	1	173.00	0	0.00	175.50	1	4,512	0.02%
2024/01/18	0.1	172.00	0	0.00	172.50	0.1	4,585	0.00%
2024/01/17	0	173.00	0	0.00	172.50	0	4,637	0.00%
2024/01/16	5.2	178.19	0	0.00	177.50	5.2	4,672	0.11%
2024/01/12	0	181.50	0	0.00	180.00	0	4,792	0.00%
2024/01/11	0	0.00	0.1	182.25	184.00	-0.1	4,915	0.00%
2024/01/05	0	0.00	1	184.50	184.50	-1	4,950	-0.02%
2024/01/04	4.6	184.31	0	0.00	183.00	4.6	4,935	0.09%
2024/01/03	0.1	195.00	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0	0.00	1	193.00	193.50	-1	4,860	-0.02%
2023/12/28	2	193.01	1	196.00	192.50	1	4,892	0.02%
2023/12/27	1	197.00	0	0.00	196.50	1	4,874	0.02%
2023/12/21	0	0.00	1	191.00	192.50	-1	4,830	-0.02%
2023/12/20	0	0.00	0	194.00	191.50	0	4,828	0.00%
2023/12/19	0	192.00	0	0.00	191.50	0	4,825	0.00%
2023/12/18	0	194.50	0	0.00	193.50	0	4,828	0.00%
2023/12/15	0	198.00	0.1	198.00	196.50	0	4,818	0.00%
2023/12/13	0	192.00	16	191.01	191.00	-16	4,784	-0.33%
2023/12/11	3.1	192.00	0	0.00	191.00	3.1	4,781	0.06%
2023/12/08	0.1	194.50	0.1	194.32	193.50	0	4,776	0.00%
2023/12/07	0.1	197.25	0	195.50	193.50	0.1	4,768	0.00%
2023/12/06	0.1	195.47	0	0.00	195.50	0.1	4,769	0.00%
2023/12/05	3.2	199.84	0	0.00	198.00	3.2	4,730	0.07%
2023/12/04	0.1	208.00	2	207.50	205.00	-1.9	4,664	-0.04%
2023/12/01	1	205.00	1	206.50	205.00	0	4,661	0.00%
2023/11/30	1	205.10	0	0.00	205.00	1	4,703	0.02%
2023/11/29	0	204.50	3	206.18	208.00	-3	4,676	-0.06%
2023/11/28	1	204.00	1	205.00	204.00	0	4,681	0.00%
2023/11/27	2	204.50	1	207.50	204.00	1	4,723	0.02%
2023/11/24	3	205.00	4	205.50	205.00	-1	4,718	-0.02%
2023/11/22	2	204.75	1	208.00	204.50	1	4,667	0.02%
2023/11/21	1	205.49	1.3	206.80	205.50	-0.2	4,608	-0.01%
2023/11/20	1	206.50	1	208.00	206.00	0	4,561	0.00%
2023/11/17	15	206.67	2	210.00	206.50	13	4,525	0.29%
2023/11/16	6	216.07	5	214.60	211.50	1	4,449	0.02%
2023/11/15	3	214.17	3.4	215.05	214.00	-0.4	4,358	-0.01%
2023/11/14	9	211.61	2	213.50	211.50	7	4,298	0.16%
2023/11/13	4.1	218.65	2	219.25	218.00	2.1	4,157	0.05%
2023/11/10	96.1	230.66	84.4	234.35	220.50	11.7	3,987	0.29%
2023/11/09	1	230.50	19.2	228.38	230.50	-18.2	3,300	-0.55%
2023/11/08	14.9	225.77	12.3	224.21	226.50	2.6	3,149	0.08%
2023/11/07	14	209.36	6	216.08	217.50	8	2,710	0.30%
2023/11/06	2	198.00	2	192.52	198.00	0	2,615	0.00%
2023/11/03	2	192.01	2	194.00	193.00	0	2,610	0.00%
2023/11/02	7.1	192.73	2	194.25	192.00	5.1	2,602	0.20%
2023/11/01	3	195.00	3	197.50	195.50	0	2,578	0.00%
2023/10/31	3	196.00	4	200.13	196.00	-1	2,560	-0.04%
2023/10/30	2	198.00	1	202.50	198.00	1	2,538	0.04%
2023/10/27	4	202.75	6.7	199.14	203.50	-2.7	2,469	-0.11%
2023/10/26	9	196.39	5	194.70	197.00	4	2,330	0.17%
2023/10/25	3	194.83	3	192.33	194.50	0	2,262	0.00%
2023/10/24	1.1	189.37	1	192.00	189.50	0.1	2,193	0.00%
2023/10/23	5	189.80	6	190.50	189.00	-1	2,128	-0.05%
2023/10/20	2	186.24	2	190.75	183.50	0	2,068	0.00%
2023/10/19	0	189.85	14	187.14	190.50	-14	1,999	-0.70%
2023/10/18	0	176.00	0	0.00	175.00	0	1,914	0.00%
2023/10/17	0	179.00	0	0.00	180.00	0	1,942	0.00%
2023/10/16	0	0.00	0.6	181.50	181.50	-0.6	1,970	-0.03%
2023/10/12	1	176.00	1	177.50	176.00	0	2,041	0.00%
2023/10/11	0	0.00	1.2	174.77	176.50	-1.2	2,082	-0.06%
2023/10/06	2	175.75	1	175.50	176.50	1	2,150	0.05%
2023/10/05	2.2	173.15	0	0.00	174.00	2.2	2,162	0.10%
2023/10/04	0	168.71	1.1	168.18	168.50	-1.1	2,161	-0.05%
2023/10/03	0	172.50	0.1	173.00	172.00	-0.1	2,159	-0.01%
2023/10/02	0	0.00	1	176.00	176.50	-1	2,162	-0.05%
2023/09/28	0	175.50	3.3	174.02	174.50	-3.3	2,192	-0.15%
2023/09/27	0	0.00	1	175.00	177.00	-1	2,192	-0.05%
2023/09/26	4	175.25	1	177.50	173.50	3	2,207	0.14%
2023/09/25	2	178.75	1	178.00	178.50	1	2,234	0.04%
2023/09/22	1	176.50	1	176.00	176.50	0	2,249	0.00%
2023/09/21	3.1	176.68	3	178.33	176.50	0.1	2,291	0.00%
2023/09/20	1	179.50	1	180.50	179.50	0	2,317	0.00%
2023/09/19	1	181.04	1	185.00	181.00	0	2,392	0.00%
2023/09/18	2	185.50	1	188.00	185.00	1	2,399	0.04%
2023/09/15	1	186.00	4	186.63	186.00	-3	2,417	-0.12%
2023/09/14	0	0.00	2	182.50	183.00	-2	2,393	-0.08%
2023/09/13	7	179.85	1	180.00	180.00	6	2,413	0.25%
2023/09/12	1	180.50	2	180.25	180.50	-1	2,467	-0.04%
2023/09/11	1	179.00	2	180.50	179.00	-1	2,517	-0.04%
2023/09/08	0.7	177.50	0	0.00	179.00	0.7	2,525	0.03%
2023/09/06	1.1	179.97	0	0.00	179.00	1.1	2,527	0.04%
2023/09/05	8.2	182.25	0	0.00	181.50	8.2	2,517	0.32%
2023/09/04	1	195.00	1	194.50	195.00	0	2,459	0.00%
2023/09/01	2	195.50	2	200.50	195.00	0	2,466	0.00%
2023/08/31	1	197.50	2	198.50	198.50	-1	2,460	-0.04%
2023/08/30	2	195.50	8	197.13	198.00	-6	2,432	-0.25%
2023/08/29	0	0.00	1	183.00	188.00	-1	2,446	-0.04%
2023/08/28	1	182.50	3	183.33	182.50	-2	2,446	-0.08%
2023/08/25	3	181.83	2.3	181.94	181.50	0.7	2,464	0.03%
2023/08/24	3	181.00	1	183.00	181.00	2	2,472	0.08%
2023/08/23	1	182.00	1	185.00	182.00	0	2,485	0.00%
2023/08/22	0	185.00	0	0.00	183.50	0	2,514	0.00%
2023/08/21	1	188.50	1	185.50	188.50	0	2,508	0.00%
2023/08/18	1	184.01	1	186.52	184.00	0	2,517	0.00%
2023/08/17	1.3	186.12	0	0.00	186.50	1.3	2,536	0.05%
2023/08/15	0	0.00	1	181.46	181.00	-1	2,577	-0.04%
2023/08/14	2.1	175.31	2.1	171.58	175.50	0	2,569	0.00%
2023/08/10	3.5	185.15	0	0.00	183.50	3.5	2,549	0.14%
2023/08/09	0	0.00	1.1	183.82	184.00	-1.1	2,603	-0.04%
2023/08/08	2.1	184.81	5.3	187.88	184.00	-3.2	2,733	-0.12%
2023/08/07	0	189.50	0.1	190.00	188.00	-0.1	2,748	0.00%
2023/08/04	1	192.00	1	190.00	192.00	0	2,751	0.00%
2023/08/02	7.1	189.72	2	192.00	189.00	5.1	2,769	0.18%
2023/08/01	2	195.25	1	195.00	194.50	1	2,774	0.04%
2023/07/31	2.1	195.53	1	199.50	194.00	1.1	2,788	0.04%
2023/07/28	1.1	197.00	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	1	200.50	1	201.50	200.00	0	2,815	0.00%
2023/07/26	4.1	201.01	2	203.00	200.50	2.1	2,866	0.07%
2023/07/25	1	206.50	1.1	205.11	206.50	-0.1	2,920	0.00%
2023/07/24	3.1	204.98	4	203.88	203.50	-1	2,952	-0.03%
2023/07/21	8	206.31	1	214.50	205.00	7	3,004	0.23%
2023/07/20	3	209.67	3	210.67	211.00	0	3,059	0.00%
2023/07/19	5	207.30	2	204.50	208.00	3	3,080	0.10%
2023/07/18	1	202.50	6	205.17	202.50	-5	3,198	-0.16%
2023/07/17	33	210.44	41.1	210.06	210.00	-8.1	3,305	-0.24%
2023/07/14	1	198.00	2	195.50	198.00	-1	3,325	-0.03%
2023/07/13	10.1	193.25	4	195.63	192.50	6.1	3,351	0.18%
2023/07/12	7.1	203.07	1.1	206.27	202.00	6	3,306	0.18%
2023/07/11	4	205.75	0	0.00	205.50	4	3,376	0.12%
2023/07/10	1	208.00	3	211.33	208.00	-2	3,550	-0.06%
2023/07/07	3	205.00	0	0.00	205.00	3	3,550	0.08%
2023/07/06	1.1	209.00	4	208.00	206.00	-2.9	3,553	-0.08%
2023/07/05	3	210.00	4.1	212.09	209.00	-1.1	3,565	-0.03%
2023/07/04	3	211.01	1	214.00	210.00	2	3,591	0.06%
2023/07/03	3	211.50	0	0.00	212.00	3	3,680	0.08%
2023/06/30	1	217.00	1.3	221.23	216.00	-0.3	3,717	-0.01%
2023/06/29	2	220.25	1	221.50	220.00	1	3,780	0.03%
2023/06/28	3	218.33	1	223.50	219.50	2	3,832	0.05%
2023/06/27	4	218.51	11	219.45	220.00	-7	3,894	-0.18%
2023/06/26	2.2	209.36	3	208.50	209.50	-0.8	3,882	-0.02%
2023/06/21	4	211.13	3	213.33	210.00	1	3,958	0.03%
2023/06/20	4	215.75	4	216.50	215.50	0	4,064	0.00%
2023/06/19	4	216.25	3	217.83	216.00	1	4,100	0.02%
2023/06/16	5	215.60	7	212.14	216.00	-2	4,113	-0.05%
2023/06/15	9	230.83	4	234.50	230.50	5	4,089	0.12%
2023/06/14	3	238.83	2	243.00	236.50	1	4,092	0.02%
2023/06/13	3	241.00	1	242.00	240.00	2	4,160	0.05%
2023/06/12	1	238.50	2	240.75	241.00	-1	4,192	-0.02%
2023/06/09	2	239.00	2	236.50	239.00	0	4,250	0.00%
2023/06/08	2	233.75	4	236.63	233.50	-2	4,314	-0.05%
2023/06/07	2	240.00	2	242.00	240.00	0	4,362	0.00%
2023/06/06	2	239.50	2	238.25	239.50	0	4,371	0.00%
2023/06/05	3	236.00	2.2	240.86	236.00	0.8	4,402	0.02%
2023/06/02	3.1	236.42	9	238.50	239.50	-5.9	4,415	-0.13%
2023/06/01	2	228.00	2	230.25	228.00	0	4,446	0.00%
2023/05/31	1	230.50	2	224.75	230.50	-1	4,504	-0.02%
2023/05/30	2	223.00	2	225.00	223.00	0	4,564	0.00%
2023/05/29	3	223.00	2	221.75	224.50	1	4,590	0.02%
2023/05/26	4	222.13	3	223.83	220.50	1	4,667	0.02%
2023/05/25	4	225.88	2.4	228.27	225.00	1.6	4,705	0.03%
2023/05/24	2	228.50	2	228.25	228.50	0	4,820	0.00%
2023/05/23	6	230.83	4	230.38	232.00	2	4,877	0.04%
2023/05/22	4	228.75	2	225.00	228.50	2	5,161	0.04%
2023/05/19	4	225.25	4	227.88	223.50	0	5,168	0.00%
2023/05/18	5	227.20	4	230.25	227.00	1	5,181	0.02%
2023/05/17	6	227.50	6	227.58	229.00	0	5,214	0.00%
2023/05/16	4	225.38	2	222.75	226.00	2	5,274	0.04%
2023/05/15	3.2	221.52	4	222.75	221.00	-0.8	5,360	-0.01%
2023/05/12	7.2	223.67	3	226.50	224.00	4.2	5,465	0.08%
2023/05/11	3	237.50	3	241.50	237.00	0	5,589	0.00%
2023/05/10	5	240.70	2	241.25	242.50	3	5,879	0.05%
2023/05/09	2	239.25	2	241.75	239.50	0	6,013	0.00%
2023/05/08	9	240.22	1	246.00	239.50	8	6,142	0.13%
2023/05/05	3	244.83	3	248.00	245.00	0	6,236	0.00%
2023/05/04	2	247.25	2	246.25	247.00	0	6,290	0.00%
2023/05/03	2	245.50	5	247.90	245.50	-3	6,438	-0.05%
2023/05/02	6	249.67	7	247.86	248.50	-1	6,613	-0.02%
2023/04/28	7	242.79	2	247.25	241.00	5	6,638	0.08%
2023/04/27	5	238.60	1	238.00	238.00	4	6,675	0.06%
2023/04/26	9	240.83	1	242.00	239.50	8	6,749	0.12%
2023/04/25	1	242.04	2.5	245.30	242.00	-1.5	6,763	-0.02%
2023/04/24	2.5	253.10	3	252.67	251.00	-0.5	6,839	-0.01%
2023/04/21	8	257.70	11	264.55	253.00	-3	6,882	-0.04%
2023/04/20	8	277.18	2	283.00	270.50	6	6,820	0.09%
2023/04/19	11	281.00	1	280.00	281.00	10	6,745	0.15%
2023/04/18	1	278.50	3	277.33	278.50	-2	6,702	-0.03%
2023/04/17	1	275.50	1	275.00	275.00	0	6,722	0.00%
2023/04/14	1	274.50	1.1	279.75	274.50	-0.1	6,774	0.00%
2023/04/13	6	279.92	10	281.90	279.00	-4	6,768	-0.06%
2023/04/12	4.1	270.35	1	268.50	270.00	3.1	6,699	0.05%
2023/04/11	1	267.00	3	267.50	267.00	-2	6,935	-0.03%
2023/04/10	1	267.50	1	269.00	267.50	0	7,068	0.00%
2023/04/07	1	271.00	1	270.50	272.50	0	7,142	0.00%
2023/04/06	0	0.00	3	271.50	271.50	-3	7,293	-0.04%
2023/03/30	7	269.86	7	268.14	270.50	0	7,521	0.00%
2023/03/29	0	0.00	3	270.00	270.50	-3	7,523	-0.04%
2023/03/28	1	265.98	4	270.25	261.50	-3	7,530	-0.04%
2023/03/27	2	269.49	0	0.00	269.00	2	7,510	0.03%
2023/03/24	1	265.00	4	265.50	269.00	-3	7,561	-0.04%
2023/03/23	5	266.10	2	263.00	261.50	3	7,602	0.04%
2023/03/22	0.2	260.00	7	259.00	260.50	-6.8	7,652	-0.09%
2023/03/21	2	256.99	2	259.00	254.50	0	7,735	0.00%
2023/03/20	0	252.50	1	255.00	254.50	-1	7,799	-0.01%
2023/03/17	2	253.99	4	255.00	254.00	-2	7,964	-0.03%
2023/03/16	6.1	254.34	5	259.70	250.50	1.1	8,051	0.01%
2023/03/15	4	258.13	4	260.25	260.00	0	8,245	0.00%
2023/03/14	7	258.00	4	260.75	253.50	3	8,611	0.03%
2023/03/13	6.2	250.39	5	253.40	256.50	1.2	8,663	0.01%
2023/03/10	10.1	260.34	0	0.00	258.50	10.1	8,801	0.11%
2023/03/09	4	265.00	1	266.00	264.00	3	8,933	0.03%
2023/03/08	5	266.10	5	268.60	264.00	0	9,027	0.00%
2023/03/07	6	270.42	3	269.67	267.00	3	9,226	0.03%
2023/03/06	6.1	264.21	2	266.25	269.50	4.1	9,523	0.04%
2023/03/03	3.5	268.40	1	268.00	267.00	2.5	9,807	0.03%
2023/03/02	3.1	266.45	12	268.79	270.50	-8.9	10,128	-0.09%
2023/03/01	3	262.33	0	0.00	261.00	3	10,406	0.03%
2023/02/24	7	261.93	1	262.00	262.00	6	10,537	0.06%
2023/02/23	4	265.75	1	267.00	266.50	3	10,644	0.03%
2023/02/22	3.1	267.75	0	0.00	266.00	3.1	10,847	0.03%
2023/02/20	3.1	292.15	8.1	287.16	280.00	-5	10,971	-0.05%
2023/02/17	2	278.75	0.1	277.00	275.50	2	10,752	0.02%
2023/02/16	2	272.75	2	275.00	276.00	0	10,823	0.00%
2023/02/15	0	271.09	1	269.50	271.50	-1	11,086	-0.01%
2023/02/14	3	274.16	0	0.00	271.00	3	11,150	0.03%
2023/02/13	3	285.33	0	0.00	278.00	3	11,115	0.03%
2023/02/10	1	289.50	3	288.65	290.00	-2	11,131	-0.02%
2023/02/09	2	284.00	0	0.00	284.00	2	11,049	0.02%
2023/02/08	1	278.50	7	284.43	288.00	-6	10,875	-0.06%
2023/02/07	3	271.67	6	271.58	273.00	-3	10,684	-0.03%
2023/02/06	0	0.00	2	267.00	265.00	-2	10,695	-0.02%
2023/02/03	3	265.83	1	268.00	263.00	2	10,683	0.02%
2023/02/02	0	0.00	1	263.50	264.50	-1	10,651	-0.01%
2023/02/01	4	264.50	5	265.50	260.50	-1	10,761	-0.01%
2023/01/31	1	263.50	2	258.50	269.00	-1	10,777	-0.01%
2023/01/30	0	0.00	6	247.58	250.50	-6	10,740	-0.06%
2023/01/17	2.1	242.53	1	242.51	244.50	1.1	10,783	0.01%
2023/01/16	3.3	238.26	4	236.63	241.00	-0.7	10,750	-0.01%
2023/01/13	4.1	227.92	3	230.67	232.00	1.1	10,720	0.01%
2023/01/12	12.2	228.17	0	0.00	226.50	12.2	10,813	0.11%
2023/01/11	5	237.70	1	242.00	237.00	4	10,723	0.04%
2023/01/10	6.1	239.87	0	0.00	238.00	6.1	10,760	0.06%
2023/01/09	1	245.02	1	246.00	245.00	0	10,832	0.00%
2023/01/06	2.1	241.73	1	243.00	241.50	1.1	10,935	0.01%
2023/01/05	3	241.66	2	244.75	240.00	1	11,118	0.01%
2023/01/04	2	243.49	0	0.00	240.00	2	11,199	0.02%
2023/01/03	2	243.51	3	245.83	244.50	-1	11,324	-0.01%
2022/12/30	1	246.02	2	248.75	245.50	-1	11,476	-0.01%
2022/12/29	3.4	242.86	2	245.54	243.00	1.4	11,646	0.01%
2022/12/28	9.1	265.09	7	263.21	257.00	2.1	11,562	0.02%
2022/12/27	1	258.90	4	259.38	264.50	-3	11,544	-0.03%
2022/12/26	0	0.00	1	265.00	258.00	-1	11,625	-0.01%
2022/12/23	9	260.56	6	261.50	259.50	3	11,716	0.03%
2022/12/22	6.1	252.61	7	257.93	262.50	-0.9	11,692	-0.01%
2022/12/21	1	239.04	0	0.00	239.00	1	11,701	0.01%
2022/12/20	0.1	240.18	0	0.00	236.50	0.1	11,919	0.00%
2022/12/19	0.1	244.30	0	0.00	241.50	0.1	12,043	0.00%
2022/12/16	1	245.53	0	0.00	243.00	1	12,263	0.01%
2022/12/15	4.3	250.46	0	0.00	247.00	4.3	12,360	0.04%
2022/12/14	7.2	253.64	6	250.17	259.00	1.2	12,351	0.01%
2022/12/13	1	259.50	2	262.75	253.50	-1	12,268	-0.01%
2022/12/12	3.1	256.89	0	0.00	257.00	3.1	12,371	0.03%
2022/12/09	5.1	262.82	1	264.00	260.00	4.1	12,416	0.03%
2022/12/08	1	270.50	0	0.00	267.00	1	12,636	0.01%
2022/12/07	6.2	273.28	7	278.29	275.00	-0.8	12,518	-0.01%
2022/12/06	10	293.39	4.2	289.33	279.00	5.8	12,241	0.05%
2022/12/05	1	292.50	2	294.75	297.00	-1	11,852	-0.01%
2022/12/02	4	296.13	3	298.17	294.50	1	11,746	0.01%
2022/12/01	4	289.38	5	290.50	291.50	-1	11,544	-0.01%
2022/11/30	2	287.75	1	289.00	286.00	1	11,421	0.01%
2022/11/29	6.3	289.64	2	287.00	287.00	4.3	11,327	0.04%
2022/11/28	2	295.75	2.1	298.69	295.00	-0.1	11,112	0.00%
2022/11/25	3.1	290.83	6.1	297.84	281.00	-3	10,804	-0.03%
2022/11/24	14.2	289.14	3.2	290.03	290.00	11	10,449	0.11%
2022/11/23	1	287.97	15	278.77	289.50	-14	10,134	-0.14%
2022/11/22	0	264.36	4.3	268.36	263.50	-4.3	9,856	-0.04%
2022/11/21	4	274.88	2	276.00	272.00	2	9,850	0.02%
2022/11/18	2	274.75	6	271.75	275.00	-4	10,149	-0.04%
2022/11/17	2	258.75	0	0.00	259.00	2	10,200	0.02%
2022/11/15	1.1	250.58	3	250.33	249.50	-1.9	9,875	-0.02%
2022/11/14	0	248.50	0	0.00	250.00	0	9,882	0.00%
2022/11/11	0	0.00	0	258.00	252.50	0	9,777	0.00%
2022/11/10	0.1	245.13	1	252.00	243.00	-0.9	9,480	-0.01%
2022/11/09	6.1	244.33	2	243.50	243.50	4.1	9,408	0.04%
2022/11/08	1	250.44	7	244.01	243.00	-6	9,350	-0.06%
2022/11/07	0	245.00	0	0.00	246.00	0	9,252	0.00%
2022/11/04	0	0.00	1	247.50	247.50	-1	9,160	-0.01%
2022/11/03	3	244.67	3	239.00	246.00	0	9,077	0.00%
2022/11/02	4	240.25	1	242.50	242.00	3	8,948	0.03%
2022/11/01	1	238.00	2	235.50	239.50	-1	8,813	-0.01%
2022/10/31	2.3	227.48	6	229.75	228.00	-3.7	8,684	-0.04%
2022/10/28	4.1	223.56	3	226.83	223.50	1.1	8,605	0.01%
2022/10/27	1.1	219.85	7	222.79	232.00	-5.9	8,456	-0.07%
2022/10/26	3.7	205.03	2	206.00	211.00	1.7	8,310	0.02%
2022/10/25	10	213.20	0.5	215.50	210.50	9.5	8,172	0.12%
2022/10/24	5	216.90	2	220.00	216.00	3	8,071	0.04%
2022/10/21	4.6	221.65	6	217.75	215.00	-1.4	8,033	-0.02%
2022/10/20	3	223.98	1	229.00	227.50	2	7,981	0.03%
2022/10/19	3	233.34	2	238.00	231.50	1	7,930	0.01%
2022/10/18	5	244.20	2	239.50	235.00	3	8,021	0.04%
2022/10/17	4.1	233.39	3	229.33	239.00	1.1	7,948	0.01%
2022/10/14	1	238.00	2	241.50	243.50	-1	7,828	-0.01%
2022/10/13	5.1	242.92	2	245.50	234.50	3.1	7,680	0.04%
2022/10/11	1.1	256.78	2	246.00	244.50	-0.9	7,338	-0.01%
2022/10/07	23	262.37	21	265.33	257.00	2	7,142	0.03%
2022/10/06	13	256.77	11	249.27	259.50	2	6,921	0.03%
2022/10/05	1	245.50	2	248.00	245.50	-1	6,664	-0.02%
2022/10/04	0	0.00	2	241.25	240.00	-2	6,523	-0.03%
2022/10/03	3.1	238.50	3	246.17	233.50	0.1	6,429	0.00%
2022/09/30	5.2	240.00	5	242.00	252.50	0.2	6,262	0.00%
2022/09/29	2	244.50	8	244.94	248.50	-6	6,058	-0.10%
2022/09/28	4.9	232.23	1	231.50	226.00	3.9	6,101	0.06%
2022/09/27	7.7	239.14	8	235.44	242.50	-0.3	5,982	0.00%
2022/09/26	11.3	248.97	3	249.67	245.50	8.3	5,789	0.14%
2022/09/23	2.1	264.92	5.1	267.35	267.00	-3	5,652	-0.05%
2022/09/22	6.2	255.15	6	255.92	259.50	0.2	5,536	0.00%
2022/09/21	2	252.32	0	0.00	256.00	2	5,413	0.04%
2022/09/20	3.2	259.39	1	259.00	260.00	2.2	5,457	0.04%
2022/09/19	5.1	262.98	5	259.30	260.50	0.1	5,550	0.00%
2022/09/16	5	273.70	1	273.00	271.50	4	5,538	0.07%
2022/09/15	11.2	289.29	10.1	297.04	272.50	1.1	5,476	0.02%
2022/09/14	0	280.00	0	0.00	293.50	0	5,213	0.00%
2022/09/13	0	284.00	0	0.00	285.00	0	5,377	0.00%
2022/09/12	0	0.00	2	290.00	291.50	-2	5,613	-0.04%
2022/09/07	0.1	264.50	0	0.00	278.00	0.1	5,901	0.00%
2022/09/06	2.2	269.83	0	0.00	268.50	2.2	6,023	0.04%
2022/09/05	0	286.76	0	290.60	277.50	0	5,984	0.00%
2022/09/01	0	0.00	0	296.50	298.00	0	6,041	0.00%
2022/08/30	3	279.67	0	280.00	283.50	3	6,091	0.05%
2022/08/26	0	0.00	6	283.49	284.00	-6	6,011	-0.10%
2022/08/25	4	246.63	10	256.45	260.00	-6	5,879	-0.10%
2022/08/24	0	0.00	5.5	239.20	242.50	-5.5	5,411	-0.10%
2022/08/23	1	220.50	0	0.00	220.50	1	5,474	0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	0.1	176.50	20	177.40	182.50	-20	5,540	-0.36%
2022/08/18	1	172.00	0.1	173.00	172.50	1	5,483	0.02%
2022/08/17	11	170.05	1	170.51	170.00	10	5,480	0.18%
2022/08/16	0	0.00	1	176.50	172.00	-1	5,474	-0.02%
2022/08/15	0	0.00	0.3	170.00	173.50	-0.3	5,445	0.00%
2022/08/12	1.1	173.88	0	0.00	171.00	1.1	5,465	0.02%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	0	0.00	1	172.00	169.00	-1	5,476	-0.02%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/08	1	171.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	1	172.00	0	0.00	175.50	1	5,508	0.02%
2022/08/04	0	170.01	0	0.00	170.50	0	5,515	0.00%
2022/08/03	6.3	170.62	9	173.50	171.00	-2.7	5,501	-0.05%
2022/08/02	11.2	176.79	1	174.73	174.50	10.2	5,476	0.19%
2022/08/01	2	183.50	0	186.00	183.50	2	5,417	0.04%
2022/07/28	0	0.00	2	191.00	189.00	-2	5,378	-0.04%
2022/07/27	3	183.00	3	185.00	186.00	0	5,356	0.00%
2022/07/26	6	189.82	2	193.00	186.00	4	5,374	0.07%
2022/07/25	0	0.00	0.1	195.00	191.50	-0.1	5,264	0.00%
2022/07/22	0.1	186.00	0	0.00	186.00	0.1	5,086	0.00%
2022/07/20	1	173.00	1	174.50	175.00	0	5,017	0.00%
2022/07/19	1	173.50	1	174.50	172.50	0	5,040	0.00%
2022/07/18	1	171.00	1	169.50	170.50	0	5,130	0.00%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	0	0.00	0	168.50	169.50	0	5,183	0.00%
2022/07/11	0	0.00	4.1	168.05	170.00	-4.1	5,144	-0.08%
2022/07/08	4.1	169.24	3	169.50	168.00	1.1	5,123	0.02%
2022/07/07	2	166.50	1	164.00	168.50	1	5,106	0.02%
2022/07/06	9	175.83	4	169.50	167.00	5	5,043	0.10%
2022/07/01	3	174.33	3	174.67	169.00	0	4,661	0.00%
2022/06/30	2.2	180.16	3.3	183.23	175.50	-1.2	4,584	-0.03%
2022/06/29	1.3	193.31	1	191.50	194.00	0.3	4,421	0.01%
2022/06/28	6.1	196.85	6	188.42	188.50	0.1	4,393	0.00%
2022/06/27	5.1	202.40	5.2	202.89	203.00	-0.1	4,263	0.00%
2022/06/24	1	200.00	1	199.00	210.00	0	4,158	0.00%
2022/06/22	0	197.50	0	201.50	197.00	0	3,908	0.00%
2022/06/21	1	199.50	3	198.34	200.00	-2	3,759	-0.05%
2022/06/20	3	199.67	2	195.00	189.50	1	3,582	0.03%
2022/06/17	5.1	191.20	4	192.63	194.00	1.1	3,349	0.03%
2022/06/16	3	186.33	4	190.50	192.00	-1	3,257	-0.03%
2022/06/15	1	178.00	3	182.33	180.50	-2	3,170	-0.06%
2022/06/14	0.3	169.85	0	0.00	172.00	0.3	3,083	0.01%
2022/06/13	2	174.24	0	0.00	172.00	2	3,072	0.07%
2022/06/10	0.1	183.50	0	0.00	180.50	0.1	3,038	0.00%
2022/06/08	0	0.00	0.1	173.50	171.50	-0.1	2,908	0.00%
2022/06/07	1	172.06	0.6	173.00	171.50	0.4	2,923	0.01%
2022/06/06	1	178.04	0	0.00	175.00	1	2,920	0.04%
2022/06/01	0	187.50	0	0.00	183.50	0	2,916	0.00%
2022/05/31	0	187.50	0	0.00	189.50	0	2,896	0.00%
2022/05/26	1	177.56	1	180.00	181.00	0	2,461	0.00%
2022/05/24	0	179.50	0	0.00	176.50	0	2,455	0.00%
2022/05/23	0.1	181.24	1	179.50	180.00	-0.9	2,449	-0.04%
2022/05/20	1	182.00	0	0.00	180.50	1	2,465	0.04%
2022/05/19	0	179.00	0	0.00	177.50	0	2,435	0.00%
2022/05/18	0	180.00	1	180.00	181.50	-1	2,433	-0.04%
2022/05/17	1.1	180.24	3	181.50	180.00	-1.9	2,431	-0.08%
2022/05/16	1	187.00	2	184.50	184.50	-1	2,447	-0.04%
2022/05/13	1	185.05	0	0.00	185.00	1	2,439	0.04%
2022/05/12	0	190.00	0	192.00	187.00	0	2,418	0.00%
2022/05/11	0	187.50	0	0.00	187.00	0	2,398	0.00%
2022/05/10	4	185.50	2	185.00	186.00	2	2,394	0.08%
2022/05/09	2	190.02	0	0.00	190.00	2	2,385	0.08%
2022/05/05	1	200.00	0.1	201.00	199.00	0.9	2,415	0.04%
2022/05/04	1.1	201.95	0	202.50	201.50	1.1	2,433	0.04%
2022/05/03	4	207.47	4	207.13	200.50	0	2,428	0.00%
2022/04/29	0	196.69	0	0.00	194.50	0	2,379	0.00%
2022/04/28	1	196.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	0	194.45	0	0.00	196.00	0	2,378	0.00%
2022/04/26	6.1	196.11	0	0.00	196.50	6.1	2,361	0.26%
2022/04/25	2	200.26	2	205.00	199.00	0	2,342	0.00%
2022/04/22	5	211.87	4	212.00	207.50	1	2,314	0.05%
2022/04/21	2	205.51	1	207.50	216.50	1	2,211	0.05%
2022/04/20	1	196.51	0	0.00	197.00	1	2,144	0.05%
2022/04/19	2	200.48	0	0.00	197.50	2	2,158	0.09%
2022/04/18	0.1	201.21	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	0.1	200.00	0.1	200.00	198.50	-0.1	2,158	0.00%
2022/04/14	0	201.75	0	0.00	200.50	0	2,180	0.00%
2022/04/13	0	201.50	0.1	200.50	201.00	-0.1	2,187	0.00%
2022/04/12	1	201.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	2.2	207.13	2	203.75	201.00	0.2	2,163	0.01%
2022/04/08	0	209.00	0	0.00	207.00	0	2,173	0.00%
2022/04/07	2	211.24	0	0.00	208.50	2	2,188	0.09%
2022/04/06	0	208.00	0	0.00	210.00	0	2,174	0.00%
2022/04/01	0.1	214.00	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	2.1	217.05	0	0.00	214.50	2.1	2,174	0.10%
2022/03/30	3.1	229.85	0	0.00	228.00	3.1	2,120	0.15%
2022/03/29	7	231.86	1	234.50	233.50	6	2,090	0.29%
2022/03/25	9	226.44	0	0.00	223.00	9	2,011	0.45%
2022/03/24	2	227.00	26	226.31	226.00	-24	2,007	-1.20%
2022/03/23	1	230.00	3.8	227.92	227.00	-2.8	2,052	-0.14%
2022/03/22	0	0.00	1	227.00	229.50	-1	2,050	-0.05%
2022/03/18	3	222.66	3	218.83	228.50	0	2,096	0.00%
2022/03/17	15.3	211.99	1	212.49	220.50	14.3	2,031	0.70%
2022/03/16	4	201.23	0	0.00	200.50	4	2,034	0.20%
2022/03/15	4	201.26	1.2	202.04	200.50	2.9	2,025	0.14%
2022/03/14	1	208.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0	211.00	0	0.00	211.00	0	2,078	0.00%
2022/03/10	3	215.67	0	0.00	216.00	3	2,128	0.14%
2022/03/09	5.3	216.27	0	0.00	212.00	5.3	2,133	0.25%
2022/03/08	2.2	216.11	0.9	220.42	214.50	1.3	2,144	0.06%
2022/03/07	6	225.76	7	230.36	224.50	-1	2,176	-0.04%
2022/03/04	4.1	242.00	3	243.83	241.00	1.1	2,213	0.05%
2022/03/03	1	249.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	4	251.63	2	250.50	252.50	2	2,472	0.08%
2022/03/01	1	251.50	0	0.00	251.50	1	2,671	0.04%
2022/02/25	0	0.00	2	248.00	247.50	-2	2,822	-0.07%
2022/02/24	2.1	248.27	5	244.60	241.50	-2.9	2,928	-0.10%
2022/02/22	6.1	261.57	4	253.75	253.50	2.1	3,072	0.07%
2022/02/21	0.1	259.50	0	0.00	259.50	0.1	3,182	0.00%
2022/02/18	0.1	256.00	0	0.00	259.00	0.1	3,190	0.00%
2022/02/17	1	257.00	2	256.50	255.50	-1	3,189	-0.03%
2022/02/16	4	258.00	0	0.00	259.00	4	3,164	0.13%
2022/02/15	13	246.46	0	0.00	242.50	13	3,162	0.41%
2022/02/14	3	246.17	0	0.00	243.00	3	3,164	0.09%
2022/02/11	2	251.25	10.6	248.29	245.50	-8.6	3,165	-0.27%
2022/02/10	0.1	252.50	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	3.1	258.00	0.5	258.22	255.00	2.6	3,201	0.08%
2022/02/08	6.1	254.02	1	253.00	258.00	5.1	3,217	0.16%
2022/02/07	6	240.83	2.1	245.87	246.00	4	3,244	0.12%
2022/01/26	11	239.91	5.1	235.70	239.00	5.9	3,366	0.18%
2022/01/25	6	230.75	0	0.00	229.50	6	3,372	0.18%
2022/01/24	5	233.30	1	231.50	237.00	4	3,368	0.12%
2022/01/20	4	245.63	1	251.00	245.50	3	3,411	0.09%
2022/01/19	1	246.00	0	0.00	246.00	1	3,432	0.03%
2022/01/18	0.2	249.32	0	0.00	248.00	0.2	3,445	0.00%
2022/01/17	1	243.50	2	249.25	251.50	-1	3,479	-0.03%
2022/01/14	2	245.00	0	0.00	243.50	2	3,475	0.06%
2022/01/13	0.1	257.50	0	0.00	255.00	0.1	3,491	0.00%
2022/01/12	3	256.17	1	257.00	253.50	2	3,535	0.06%
2022/01/11	6	260.08	0	0.00	258.50	6	3,684	0.16%
2022/01/10	9	265.39	5.1	265.79	265.00	4	3,884	0.10%
2022/01/07	0.1	259.50	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	2.1	271.95	50	269.15	267.00	-47.9	4,106	-1.17%
2022/01/04	7	279.21	0	0.00	277.00	7	4,171	0.17%
2022/01/03	0.1	280.98	19	278.37	278.00	-18.9	4,169	-0.45%
2021/12/30	2.1	289.50	10	289.95	287.50	-7.9	4,172	-0.19%
2021/12/29	0.1	287.50	0	0.00	287.00	0.1	4,166	0.00%
2021/12/28	0.2	287.75	0	0.00	287.50	0.2	4,165	0.00%
2021/12/27	0.1	282.00	0	0.00	280.50	0.1	4,155	0.00%
2021/12/24	2	289.75	1	291.00	287.00	1	4,150	0.02%
2021/12/23	0	0.00	0.1	285.50	291.00	-0.1	4,139	0.00%
2021/12/21	1.1	283.83	0	0.00	287.00	1.1	4,126	0.03%
2021/12/20	1.1	286.98	0	0.00	284.00	1.1	4,100	0.03%
2021/12/17	2	303.50	2	291.50	291.50	0	4,099	0.00%
2021/12/16	0	0.00	1	288.00	288.50	-1	4,111	-0.02%
2021/12/14	4.1	288.83	3.1	289.71	285.00	1	4,111	0.03%
2021/12/13	3	302.17	0	0.00	301.50	3	4,023	0.07%
2021/12/10	1	304.00	2	305.00	302.00	-1	4,003	-0.02%
2021/12/09	0	0.00	2	300.00	297.50	-2	3,954	-0.05%
2021/12/08	1	309.00	2	303.00	300.50	-1	3,946	-0.03%
2021/12/07	1	294.50	0	0.00	295.00	1	3,877	0.03%
2021/12/06	12.1	302.80	11	304.09	296.50	1.1	3,858	0.03%
2021/12/03	1	289.50	0	0.00	291.00	1	3,806	0.03%
2021/12/02	2	292.50	2	295.25	289.50	0	3,796	0.00%
2021/12/01	4	290.13	2	291.75	289.00	2	3,773	0.05%
2021/11/30	4	284.75	4	282.63	297.50	0	3,724	0.00%
2021/11/29	6	285.25	3	287.83	275.50	3	3,654	0.08%
2021/11/26	9	307.44	2	308.50	306.00	7	3,511	0.20%
2021/11/25	7	314.13	5	314.10	298.00	2	3,390	0.06%
2021/11/24	4	312.38	2	312.99	326.50	2	3,206	0.06%
2021/11/23	8	310.81	7.3	302.38	297.00	0.7	3,159	0.02%
2021/11/22	5	300.20	6.1	303.49	299.50	-1.1	3,066	-0.04%
2021/11/18	8.2	281.68	3	270.89	282.50	5.2	2,880	0.18%
2021/11/17	1	256.00	1	260.00	257.00	0	2,743	0.00%
2021/11/16	2	254.50	1	256.00	252.00	1	2,732	0.04%
2021/11/15	1	255.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	1	257.00	1	249.00	256.50	0	2,734	0.00%
2021/11/11	2.1	250.93	1	251.00	245.50	1.1	2,711	0.04%
2021/11/10	3	252.00	1	250.50	250.00	2	2,702	0.07%
2021/11/09	0	0.00	3	249.50	254.00	-3	2,700	-0.11%
2021/11/08	4	245.38	0.2	248.50	244.50	3.8	2,702	0.14%
2021/11/05	1	243.00	1	245.50	241.00	0	2,675	0.00%
2021/11/04	1	246.00	5.1	237.06	243.00	-4.1	2,653	-0.15%
2021/11/03	5.1	261.37	3	258.50	250.00	2.1	2,616	0.08%
2021/10/29	0	0.00	1	259.50	262.00	-1	2,496	-0.04%
2021/10/28	1	250.00	1	269.50	269.50	0	2,483	0.00%
2021/10/27	0	0.00	2	248.50	245.00	-2	2,437	-0.08%
2021/10/26	0	0.00	2	265.00	262.00	-2	2,422	-0.08%
2021/10/25	1	263.00	0	0.00	266.00	1	2,451	0.04%
2021/10/22	0	0.00	0.2	249.48	254.50	-0.2	2,448	-0.01%
2021/10/21	1	263.00	1	244.00	255.00	0	2,459	0.00%
2021/10/20	2	245.50	2	254.00	255.00	0	2,418	0.00%
2021/10/19	0	0.00	16	230.53	239.00	-16	2,374	-0.67%
2021/10/18	3	220.67	8.1	222.01	233.00	-5.1	2,220	-0.23%
2021/10/15	3	207.50	5.7	207.55	214.50	-2.7	2,027	-0.13%
2021/10/14	1	196.50	0.3	195.10	197.00	0.8	1,915	0.04%
2021/10/13	0	0.00	1	180.50	179.50	-1	1,813	-0.06%
2021/10/12	3	177.50	2.1	176.66	180.50	1	1,802	0.05%
2021/10/08	0	0.00	2	167.00	168.50	-2	1,733	-0.12%
2021/10/07	2.1	167.24	0	0.00	167.50	2.1	1,747	0.12%
2021/10/06	2.1	173.94	0	0.00	166.00	2.1	1,734	0.12%
2021/10/05	1.1	172.55	0	0.00	172.00	1.1	1,741	0.06%
2021/10/04	0.1	179.00	3	181.50	177.00	-3	1,739	-0.17%
2021/09/29	3	186.00	1	185.51	185.00	2	1,788	0.11%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/27	3	190.83	0	0.00	190.00	3	1,844	0.16%
2021/09/23	0	0.00	1.1	191.36	192.50	-1.1	1,957	-0.05%
2021/09/17	0.1	183.50	0	0.00	183.00	0.1	1,966	0.01%
2021/09/14	1	188.50	3	187.00	186.00	-2	1,994	-0.10%
2021/09/13	2	189.00	1	190.00	189.50	1	2,017	0.05%
2021/09/10	1.1	191.05	0	0.00	190.00	1.1	2,025	0.05%
2021/09/09	0	0.00	1	190.50	191.00	-1	2,061	-0.05%
2021/09/08	1.1	191.05	0	0.00	190.50	1.1	2,066	0.05%
2021/09/07	1	195.50	0.1	197.50	195.00	1	2,076	0.05%
2021/09/06	0	0.00	1	193.50	195.00	-1	2,096	-0.05%
2021/09/03	0.2	194.75	0	0.00	191.50	0.2	2,220	0.01%
2021/09/01	0.1	194.00	0.3	195.19	193.00	-0.2	2,442	-0.01%
2021/08/30	5.2	192.48	6	194.33	191.00	-0.8	2,448	-0.03%
2021/08/27	2.2	196.02	3	199.83	195.50	-0.8	2,478	-0.03%
2021/08/25	2	182.75	0	0.00	180.50	2	2,363	0.08%
2021/08/23	1	184.00	0	0.00	183.00	1	2,384	0.04%
2021/08/19	2	185.25	0	0.00	185.00	2	2,507	0.08%
2021/08/18	2	190.00	1	190.50	189.00	1	2,548	0.04%
2021/08/16	3	191.00	0	0.00	190.00	3	2,568	0.12%
2021/08/13	1	192.50	2	194.00	195.00	-1	2,607	-0.04%
2021/08/12	4	191.25	1	192.00	193.00	3	2,629	0.11%
2021/08/11	1	187.50	0.1	188.00	186.00	0.9	2,648	0.03%
2021/08/09	2	194.75	0	0.00	191.00	2	2,839	0.07%
2021/08/05	1	206.50	2	201.28	200.00	-1	2,990	-0.03%
2021/08/04	2	197.50	1	196.00	196.00	1	3,147	0.03%
2021/08/03	1	198.50	0	0.00	198.00	1	3,205	0.03%
2021/08/02	0	0.00	1	192.00	195.00	-1	3,261	-0.03%
2021/07/30	4	194.38	0.1	193.50	193.00	3.9	3,320	0.12%
2021/07/29	1	196.00	0.2	188.00	193.00	0.8	3,319	0.03%
2021/07/28	2	179.50	1	180.00	179.50	1	3,294	0.03%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	3	197.00	1	199.00	197.00	2	3,559	0.06%
2021/07/20	1	201.50	0	0.00	201.50	1	3,588	0.03%
2021/07/19	1.1	202.57	0	0.00	203.00	1.1	3,582	0.03%
2021/07/16	0.2	205.00	0	0.00	204.50	0.2	3,616	0.01%
2021/07/15	1	209.50	0	0.00	206.50	1	3,641	0.03%
2021/07/14	3	201.00	2	202.51	203.50	1	3,670	0.03%
2021/07/12	4	210.13	1	209.00	209.00	3	3,690	0.08%
2021/07/09	0.2	209.50	0	0.00	207.50	0.2	3,683	0.01%
2021/07/07	1.1	209.06	0	0.00	209.50	1.1	3,724	0.03%
2021/07/06	1.1	217.68	0	0.00	211.00	1.1	3,739	0.03%
2021/07/05	0.1	221.00	0	0.00	219.00	0.1	3,756	0.00%
2021/07/01	2	228.85	1	226.00	227.50	1	3,753	0.03%
2021/06/30	1.1	227.60	2	226.00	232.00	-0.9	3,737	-0.03%
2021/06/29	0.2	219.00	0	0.00	219.00	0.2	3,729	0.01%
2021/06/28	3	218.67	1	222.50	221.00	2	3,759	0.05%
2021/06/25	2	212.00	0	0.00	211.00	2	3,815	0.05%
2021/06/24	3	210.00	0	0.00	210.50	3	3,996	0.08%
2021/06/22	2	206.50	0	0.00	207.00	2	4,001	0.05%
2021/06/21	3.1	217.43	0	0.00	212.00	3.1	4,031	0.08%
2021/06/16	2	222.75	1	220.50	219.50	1	4,050	0.02%
2021/06/15	0	0.00	1	223.50	221.50	-1	4,063	-0.02%
2021/06/11	5	228.00	4	229.88	222.50	1	4,046	0.02%
2021/06/10	1	213.00	3.2	221.59	232.50	-2.2	3,944	-0.05%
2021/06/09	1	210.00	2	214.75	211.50	-1	3,939	-0.03%
2021/06/07	4	203.38	0	0.00	203.00	4	3,828	0.10%
2021/06/04	1	210.00	0	0.00	206.00	1	3,813	0.03%
2021/06/03	1	206.00	5	204.50	204.50	-4	3,764	-0.11%
2021/06/02	5	205.50	5	208.00	205.00	0	3,770	0.00%
2021/06/01	0	0.00	1	206.96	206.50	-1	3,770	-0.03%
2021/05/31	2	204.75	0	0.00	204.50	2	3,762	0.05%
2021/05/27	4.1	212.63	2	217.00	207.00	2.1	3,787	0.06%
2021/05/26	0	0.00	2	208.25	213.00	-2	3,736	-0.05%
2021/05/25	5	203.80	6	204.67	202.50	-1	4,135	-0.02%
2021/05/24	5	204.40	1	203.50	204.00	4	4,305	0.09%
2021/05/21	1	200.00	1	201.50	205.50	0	4,611	0.00%
2021/05/20	1	201.38	0	0.00	199.00	1	4,576	0.02%
2021/05/18	1	199.50	0	0.00	208.00	1	4,650	0.02%
2021/05/17	1.2	197.25	0	0.00	196.00	1.2	4,676	0.03%
2021/05/14	11	220.36	3	217.67	216.50	8	4,659	0.17%
2021/05/13	10.1	221.99	1.2	221.68	218.00	8.9	4,622	0.19%
2021/05/12	5	234.00	4	237.14	221.50	1	4,591	0.02%
2021/05/11	8	230.75	1	228.00	225.50	7	4,442	0.16%
2021/05/10	0	0.00	0	240.00	229.50	0	4,431	0.00%
2021/05/07	5	231.50	1	220.05	235.00	4	4,396	0.09%
2021/05/06	1	215.00	0	0.00	214.00	1	4,359	0.02%
2021/05/05	1	219.00	3	222.67	219.00	-2	4,368	-0.05%
2021/05/04	3.1	224.10	2	220.00	220.00	1.1	4,385	0.03%
2021/05/03	8	246.13	9	243.39	232.50	-1	4,357	-0.02%
2021/04/29	1	236.00	0	230.50	236.00	1	4,298	0.02%
2021/04/28	9	231.89	2	229.75	225.50	7	4,273	0.16%
2021/04/27	1	217.50	4	232.01	235.00	-3	4,205	-0.07%
2021/04/26	0	0.00	13.5	215.50	214.00	-13.5	4,207	-0.32%
2021/04/23	3	221.33	4	221.00	218.50	-1	4,268	-0.02%
2021/04/22	4	230.25	0	0.00	227.00	4	4,327	0.09%
2021/04/21	0.5	239.50	0	0.00	235.50	0.5	4,405	0.01%
2021/04/16	0	241.50	2	241.50	241.50	-2	4,537	-0.04%
2021/04/15	1	243.01	0	0.00	241.00	1	4,547	0.02%
2021/04/14	2	243.06	2	245.00	242.00	0	4,573	0.00%
2021/04/13	1	255.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	7	255.21	5	257.90	254.00	2	4,570	0.04%
2021/04/09	7	256.71	3	249.67	253.00	4	4,603	0.09%
2021/04/07	3.1	258.32	3	259.17	258.00	0.1	4,685	0.00%
2021/04/06	11.1	259.63	11	260.50	259.00	0.1	4,743	0.00%
2021/04/01	6	270.75	3	272.66	267.00	3	4,772	0.06%
2021/03/31	11.4	270.54	6	265.50	264.50	5.4	4,761	0.11%
2021/03/30	1.2	277.58	0	0.00	273.00	1.2	4,714	0.03%
2021/03/29	3	270.00	1	277.50	277.00	2	4,642	0.04%
2021/03/26	4.5	253.78	0	0.00	252.50	4.5	4,518	0.10%
2021/03/25	0	0.00	1	252.03	250.00	-1	4,553	-0.02%
2021/03/24	2	258.50	1	254.50	253.50	1	4,589	0.02%
2021/03/22	1.1	247.82	0	0.00	246.50	1.1	4,817	0.02%
2021/03/19	4	250.38	4.2	255.60	251.50	-0.2	4,854	0.00%
2021/03/18	1	266.00	3	261.83	258.00	-2	4,961	-0.04%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	2	261.25	2	264.50	261.50	0	5,156	0.00%
2021/03/15	3.2	266.88	1	268.00	262.00	2.2	5,168	0.04%
2021/03/12	0.1	261.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	0	0.00	0	261.50	263.00	0	5,235	0.00%
2021/03/09	0.3	251.50	0	255.25	252.00	0.3	5,325	0.01%
2021/03/08	0	0.00	0.1	262.00	250.00	-0.1	5,368	0.00%
2021/03/03	0.1	257.50	1	255.49	255.50	-0.9	5,817	-0.02%
2021/03/02	0.1	248.50	1.2	246.39	245.00	-1.1	5,826	-0.02%
2021/02/26	3	264.67	5	259.00	260.50	-2	5,814	-0.03%
2021/02/25	7.4	291.46	6	283.17	270.00	1.4	5,776	0.02%
2021/02/24	5	268.70	5.2	270.27	288.00	-0.2	5,346	0.00%
2021/02/23	8.2	269.29	7	265.79	262.00	1.2	5,197	0.02%
2021/02/19	1	229.50	7	223.36	231.00	-6	5,022	-0.12%
2021/02/17	13	218.73	8	213.69	208.00	5	5,015	0.10%
2021/02/05	1	215.00	6	215.17	220.00	-5	4,968	-0.10%
2021/02/04	1	200.50	0	0.00	200.00	1	4,978	0.02%
2021/02/03	3	202.67	3	198.83	198.50	0	5,008	0.00%
2021/02/02	1	183.50	1	185.50	198.00	0	5,037	0.00%
2021/01/29	2	192.50	2	188.00	184.50	0	5,043	0.00%
2021/01/28	2	192.50	6	191.83	192.50	-4	5,091	-0.08%
2021/01/27	3	194.33	2	195.00	195.00	1	5,163	0.02%
2021/01/26	3	197.33	3	198.50	195.00	0	5,186	0.00%
2021/01/25	1	206.00	1	208.00	203.00	0	5,185	0.00%
2021/01/22	5	214.10	1	211.00	207.00	4	5,215	0.08%
2021/01/21	0	0.00	1	209.50	213.50	-1	5,289	-0.02%
2021/01/20	1	205.00	1	209.00	207.00	0	5,496	0.00%
2021/01/19	4	206.63	3	208.17	206.00	1	5,514	0.02%
2021/01/18	2	209.25	8	211.69	210.00	-6	5,560	-0.11%
2021/01/14	10	193.40	2	194.00	189.00	8	5,417	0.15%
2021/01/13	11	209.00	6	206.50	202.00	5	5,323	0.09%
2021/01/12	4	212.88	7	217.43	213.50	-3	5,269	-0.06%
2021/01/11	4	215.13	3.1	214.56	212.50	1	5,204	0.02%
2021/01/08	0	0.00	1	224.50	222.50	-1	5,218	-0.02%
2021/01/07	1	226.50	1	230.50	225.00	0	5,228	0.00%
2021/01/06	0	0.00	1	225.50	225.50	-1	5,209	-0.02%
2021/01/05	1	228.50	3.1	229.84	230.50	-2.1	5,220	-0.04%
2021/01/04	9	235.06	9	230.50	229.00	0	5,227	0.00%
2020/12/31	10.1	250.73	15	247.83	241.00	-4.9	5,212	-0.09%
2020/12/30	1.1	245.23	0	0.00	246.50	1.1	5,118	0.02%
2020/12/29	1	245.50	0	0.00	242.00	1	5,073	0.02%
2020/12/28	3	238.17	1	240.00	244.50	2	5,001	0.04%
2020/12/25	0	0.00	1	231.50	231.00	-1	4,950	-0.02%
2020/12/24	2	231.00	0	0.00	226.00	2	4,948	0.04%
2020/12/23	2	237.25	2	236.50	233.00	0	4,959	0.00%
2020/12/22	2	239.25	2	236.00	237.00	0	4,986	0.00%
2020/12/21	0	0.00	4	241.25	233.50	-4	4,990	-0.08%
2020/12/17	9	249.50	7	248.57	240.50	2	5,021	0.04%
2020/12/16	3	248.50	6	244.42	248.50	-3	4,909	-0.06%
2020/12/15	4	229.63	4	232.75	226.00	0	5,047	0.00%
2020/12/14	8	247.88	5.4	246.17	238.50	2.6	5,032	0.05%
2020/12/11	4	227.88	12	229.29	237.50	-8	4,937	-0.16%
2020/12/10	2	224.50	2	223.25	216.00	0	4,882	0.00%
2020/12/09	0	0.00	0.3	238.00	234.50	-0.3	4,796	-0.01%
2020/12/08	6	241.75	3	239.50	236.00	3	4,776	0.06%
2020/12/07	3.2	261.47	1	254.00	255.50	2.2	4,665	0.05%
2020/12/04	1	263.50	1	266.50	266.00	0	4,665	0.00%
2020/12/03	6	262.17	6.5	261.12	260.00	-0.5	4,726	-0.01%
2020/12/02	2	267.50	0	0.00	267.50	2	4,730	0.04%
2020/12/01	3	277.83	2	279.50	274.00	1	4,747	0.02%
2020/11/30	5	294.10	3	294.83	286.00	2	4,774	0.04%
2020/11/27	2	290.00	0	0.00	292.00	2	4,452	0.04%
2020/11/26	0	0.00	1	277.50	282.00	-1	4,425	-0.02%
2020/11/25	1	277.50	0	0.00	276.00	1	4,446	0.02%
2020/11/24	0	0.00	1	276.50	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	3.1	278.47	277.50	-3.1	4,506	-0.07%
2020/11/20	4.1	274.41	5	276.60	274.00	-0.9	4,575	-0.02%
2020/11/19	5	282.70	9	284.78	280.50	-4	4,582	-0.09%
2020/11/18	6	284.83	10	285.10	287.00	-4	4,550	-0.09%
2020/11/17	7	272.07	6	275.67	277.00	1	4,617	0.02%
2020/11/16	1	268.00	1	262.00	265.00	0	4,598	0.00%
2020/11/12	10	263.90	10	266.05	264.50	0	4,625	0.00%
2020/11/11	1	277.50	1	274.50	279.00	0	4,559	0.00%
2020/11/10	16	279.47	10	274.20	272.00	6	4,573	0.13%
2020/11/09	6	287.08	6	293.92	285.00	0	4,571	0.00%
2020/11/06	7.1	294.94	3	294.83	296.00	4.1	4,622	0.09%
2020/11/05	2.2	293.66	2	294.00	292.00	0.2	4,673	0.00%
2020/11/04	4	284.63	1	275.50	290.00	3	4,689	0.06%
2020/11/03	0.2	280.50	1	287.00	280.50	-0.9	4,660	-0.02%
2020/10/30	1	299.50	4	292.63	293.00	-3	4,734	-0.06%
2020/10/29	5	296.80	6	292.42	298.00	-1	4,709	-0.02%
2020/10/28	9.2	306.61	10	313.10	297.00	-0.9	4,687	-0.02%
2020/10/27	1	324.50	1.3	321.22	324.50	-0.3	4,428	-0.01%
2020/10/26	3.2	320.05	11	323.23	320.00	-7.9	4,371	-0.18%
2020/10/23	4.2	346.65	4	344.00	343.00	0.2	4,393	0.00%
2020/10/22	2.2	344.50	0	0.00	343.00	2.2	4,372	0.05%
2020/10/21	0.2	348.00	0	0.00	347.50	0.2	4,380	0.00%
2020/10/20	7	350.36	1	349.50	351.00	6	4,380	0.14%
2020/10/19	2	345.00	0	0.00	345.00	2	4,444	0.05%
2020/10/15	1.3	338.60	0	0.00	338.00	1.3	4,524	0.03%
2020/10/14	0.3	346.50	0	0.00	345.50	0.3	4,524	0.01%
2020/10/12	0.2	349.00	1	352.00	349.00	-0.8	4,651	-0.02%
2020/10/08	5	349.20	7	345.21	349.50	-2	4,628	-0.04%
2020/10/07	1	343.50	2	340.50	338.50	-1	4,573	-0.02%
2020/10/06	1.2	347.08	0	0.00	342.00	1.2	4,568	0.03%
2020/10/05	1.2	340.67	1	343.50	344.00	0.2	4,614	0.00%
2020/09/30	0	0.00	1	336.50	342.00	-1	4,623	-0.02%
2020/09/29	2.4	340.22	1	335.50	331.00	1.4	4,614	0.03%
2020/09/28	0	0.00	2	356.75	343.50	-2	4,689	-0.04%
2020/09/25	2.3	348.22	1	352.00	357.00	1.3	4,718	0.03%
2020/09/24	3	335.67	3	338.67	345.50	0	4,785	0.00%
2020/09/23	1	340.00	1	345.00	336.00	0	4,796	0.00%
2020/09/22	8	346.69	1	349.00	333.00	7	4,843	0.14%
2020/09/21	3	363.50	3	363.00	359.50	0	4,758	0.00%
2020/09/18	5.1	353.47	6.3	343.43	367.00	-1.2	4,698	-0.03%
2020/09/17	1.4	329.86	0.1	334.50	334.50	1.3	4,477	0.03%
2020/09/16	1.3	326.04	3.5	327.68	324.50	-2.2	4,464	-0.05%
2020/09/15	3	324.50	1.1	323.45	328.50	1.9	4,437	0.04%
2020/09/14	2.3	310.33	0	0.00	312.50	2.3	4,488	0.05%
2020/09/11	3	303.17	1	309.50	306.00	2	4,440	0.05%
2020/09/10	1.4	303.29	1	301.50	301.50	0.4	4,397	0.01%
2020/09/09	1.4	310.89	0	0.00	302.00	1.4	4,361	0.03%
2020/09/08	0	0.00	0.1	311.50	309.50	-0.1	4,352	0.00%
2020/09/07	0.3	285.00	0	0.00	283.50	0.3	4,376	0.01%
2020/09/04	1	290.00	2	297.75	300.00	-1	4,377	-0.02%
2020/09/03	1.1	323.45	2.5	307.18	306.00	-1.4	4,422	-0.03%
2020/09/02	1	332.50	9	333.00	329.50	-8	4,374	-0.18%
2020/09/01	1	326.50	2	331.50	330.00	-1	4,360	-0.02%
2020/08/31	0.3	339.50	0	0.00	339.50	0.3	4,326	0.01%
2020/08/28	1.3	322.40	1	321.50	322.00	0.3	4,298	0.01%
2020/08/27	2.3	323.61	1	332.50	320.50	1.3	4,276	0.03%
2020/08/26	1	316.50	1	317.00	330.00	0	4,227	0.00%
2020/08/25	1.2	295.08	1	299.50	303.00	0.2	4,205	0.00%
2020/08/24	1.2	305.00	1	299.50	299.00	0.2	4,188	0.00%
2020/08/21	4.2	295.83	10	295.60	293.50	-5.8	4,166	-0.14%
2020/08/20	0.2	303.00	0	0.00	303.00	0.2	4,068	0.00%
2020/08/19	2.2	331.55	1	329.50	336.50	1.2	4,045	0.03%
2020/08/18	3.2	300.19	4	297.25	306.50	-0.8	4,028	-0.02%
2020/08/17	2.2	275.91	3	277.33	280.00	-0.8	3,992	-0.02%
2020/08/14	4.2	277.38	1	275.00	275.00	3.2	4,238	0.08%
2020/08/13	1.2	272.92	2	271.75	269.50	-0.8	4,159	-0.02%
2020/08/12	2.2	272.14	5	268.20	278.50	-2.8	4,053	-0.07%
2020/08/11	2.2	250.09	1	253.00	253.50	1.2	3,946	0.03%
2020/08/10	2	239.00	6	236.67	246.50	-4	3,898	-0.10%
2020/08/07	1.2	222.50	0	0.00	224.50	1.2	3,870	0.03%
2020/08/06	3.2	229.44	0	0.00	221.00	3.2	3,827	0.08%
2020/08/05	0.3	228.50	0	0.00	226.50	0.3	3,743	0.01%
2020/08/04	0.2	218.00	2	213.50	213.50	-1.8	3,744	-0.05%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/29	1.2	154.67	8.5	155.44	153.50	-7.3	3,833	-0.19%
2020/07/28	0.3	170.50	0	0.00	170.50	0.3	3,750	0.01%
2020/07/27	0.2	189.00	0	0.00	189.00	0.2	3,731	0.01%
2020/07/24	0.2	210.00	0	0.00	210.00	0.2	3,743	0.01%
2020/07/23	9.3	223.31	10	196.00	224.50	-0.7	3,790	-0.02%
2020/07/21	11	200.41	2	194.50	194.50	9	3,912	0.23%
2020/07/16	1	272.00	2	269.25	266.50	-1	4,085	-0.02%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/09	2	476.50	0	0.00	450.00	2	3,890	0.05%
2020/07/08	3.1	430.60	0	0.00	433.50	3.1	3,868	0.08%
2020/07/07	2.1	387.83	5	390.40	394.50	-2.9	3,871	-0.07%
2020/07/03	2	319.75	3	319.17	326.50	-1	3,679	-0.03%
2020/07/02	2	294.50	3	290.50	297.00	-1	3,538	-0.03%
2020/07/01	1	272.00	2	266.25	270.00	-1	3,447	-0.03%
2020/06/29	1	242.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	0	0.00	1	230.00	228.00	-1	3,300	-0.03%
2020/06/23	2	241.50	1.1	234.55	240.00	0.9	3,276	0.03%
2020/06/22	0	0.00	3	261.33	260.00	-3	3,249	-0.09%
2020/06/19	4	250.00	3	251.00	251.00	1	3,215	0.03%
2020/06/11	2	220.00	1	232.50	191.50	1	3,080	0.03%
2020/06/10	3	212.50	5	212.00	212.50	-2	2,963	-0.07%
2020/06/09	2	181.00	11	191.59	193.50	-9	2,913	-0.31%
2020/06/08	1	173.00	10	173.00	176.00	-9	2,801	-0.32%
2020/06/05	1	157.00	10	154.50	160.00	-9	2,761	-0.33%
2020/06/04	0	0.00	1	150.50	150.50	-1	2,754	-0.04%
2020/05/29	0	0.00	23.6	145.01	139.50	-23.6	2,654	-0.89%
2020/05/28	0	0.00	22	131.77	134.00	-22	2,596	-0.85%
2020/05/27	0	0.00	21	126.00	126.00	-21	2,615	-0.80%
2020/05/26	0	0.00	15	129.00	123.50	-15	2,638	-0.57%
2020/05/25	0	0.00	10	132.50	132.50	-10	2,589	-0.39%
2020/05/22	0	0.00	24.1	110.61	125.00	-24.1	2,545	-0.95%
2020/05/21	0	0.00	2	114.50	114.50	-2	2,478	-0.08%
2020/05/20	4	124.00	28	126.71	127.00	-24	2,458	-0.98%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	0	0.00	2.9	77.86	79.20	-2.9	2,079	-0.14%
2020/05/12	1	70.00	1.1	73.82	72.00	-0.1	2,016	0.00%
2020/05/08	3	76.33	4	74.80	75.20	-1	1,939	-0.05%
2020/05/07	1	68.00	0	0.00	74.00	1	1,891	0.05%
2020/05/06	2	71.15	1	74.30	68.00	1	1,838	0.05%
2020/05/05	0	0.00	21	67.70	67.70	-21	1,795	-1.17%
2020/05/04	0	0.00	1	60.00	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	8	55.19	56.00	-8	1,682	-0.48%
2020/04/28	0	0.00	2	51.60	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	1	54.50	55.80	-1	1,583	-0.06%
2020/04/24	9	55.51	2.2	55.80	55.10	6.8	1,505	0.45%
2020/04/23	1	51.50	2	51.70	51.70	-1	1,350	-0.07%
2020/04/22	7	47.60	6	46.80	47.00	1	1,252	0.08%
2020/04/21	5	45.98	3	46.10	46.10	2	1,106	0.18%
2020/04/14	0	0.00	3	31.70	31.55	-3	795	-0.38%
2020/03/25	0	0.00	1	24.65	25.00	-1	784	-0.13%
2020/03/18	1	23.50	0	0.00	22.55	1	750	0.13%
2020/03/10	0	0.00	3	29.70	30.15	-3	715	-0.42%
2020/03/05	0	0.00	2	30.55	30.55	-2	689	-0.29%
2020/03/04	0	0.00	1	30.30	30.50	-1	690	-0.14%
2020/02/27	3	31.08	1	30.20	31.30	2	662	0.30%
2020/02/26	1	33.10	0	0.00	33.10	1	607	0.16%
2020/02/20	0	0.00	1	30.45	30.55	-1	588	-0.17%
2020/02/18	0	0.00	2	29.10	29.25	-2	577	-0.35%
2020/02/17	2	29.10	0	0.00	29.10	2	574	0.35%
2020/02/06	2	28.10	0	0.00	28.00	2	545	0.37%
2020/01/20	0	0.00	1	29.15	29.15	-1	539	-0.19%
2020/01/17	1	29.40	0	0.00	29.25	1	534	0.19%
2019/12/26	0	0.00	2	30.10	31.00	-2	426	-0.47%
2019/12/23	0	0.00	4	29.56	29.40	-4	402	-0.99%
2019/12/20	2	29.40	0	0.00	29.35	2	398	0.50%
2019/11/29	1	29.20	1	29.50	29.05	0	359	0.00%
2019/11/21	1	29.50	2	29.50	29.50	-1	345	-0.29%
2019/11/20	1	28.90	4	28.45	29.35	-3	324	-0.92%
2019/11/19	0	0.00	1	27.60	27.45	-1	302	-0.33%
2019/11/18	4	27.80	0	0.00	27.15	4	305	1.31%
2019/11/15	1	27.90	2	28.00	27.90	-1	319	-0.31%
2019/10/28	1	27.15	0	0.00	26.70	1	341	0.29%
2019/10/16	0	0.00	1	27.90	27.60	-1	353	-0.28%
2019/10/15	0	0.00	1	27.90	27.65	-1	352	-0.28%
2019/09/18	0	0.00	1	29.85	29.60	-1	337	-0.30%
2019/09/16	0	0.00	1	29.30	29.20	-1	329	-0.30%
2019/09/11	2	29.05	0	0.00	28.95	2	329	0.61%
2019/09/10	0	0.00	0.2	29.10	29.10	-0.2	330	-0.07%
2019/08/22	0	0.00	0.1	30.50	30.70	-0.1	280	-0.03%
2019/08/16	3	29.25	0	0.00	29.30	3	234	1.28%
2019/08/05	0	0.00	22	29.00	28.90	-22	226	-9.69%
2019/07/30	0	0.00	2	28.55	28.70	-2	214	-0.93%
2019/07/09	0	0.00	0.3	28.40	28.35	-0.3	200	-0.14%
2019/07/08	0	0.00	2	28.70	28.40	-2	205	-0.97%
2019/07/05	0	0.00	1	28.50	28.65	-1	209	-0.48%
2019/07/04	21	28.10	0	0.00	28.15	21	207	10.13%
2019/07/03	1	27.95	0	0.00	28.15	1	215	0.47%
2019/07/02	2	28.45	0	0.00	28.25	2	212	0.94%
2019/06/24	0	0.00	2	28.20	28.20	-2	220	-0.91%
2019/06/10	0	0.00	13.8	27.49	27.35	-13.8	275	-5.02%
2019/05/20	1	26.80	0	0.00	26.85	1	520	0.19%
2019/05/17	1	27.30	1	27.10	26.85	0	543	0.00%
2019/05/16	0	0.00	1	27.80	27.35	-1	552	-0.18%
2019/05/14	6	26.50	6	26.90	27.15	0	554	0.00%
2019/05/10	0	0.00	6	27.05	27.20	-6	555	-1.08%
2019/05/02	0	0.00	15	28.85	29.00	-15	565	-2.65%
2019/04/18	0	0.00	2	29.70	29.55	-2	564	-0.35%
2019/04/17	2	30.20	0	0.00	29.90	2	580	0.34%
2019/04/12	0	0.00	4	30.18	30.00	-4	578	-0.69%
2019/04/11	3	30.15	0	0.00	30.05	3	575	0.52%
2019/04/09	2	29.90	0	0.00	30.00	2	569	0.35%
2019/03/21	0	0.00	2	29.60	29.70	-2	556	-0.36%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/11	0	0.00	2	32.00	32.00	-2	507	-0.39%
2019/03/08	4	33.70	0	0.00	33.10	4	504	0.79%
2019/02/18	0	0.00	4	32.69	32.70	-4	387	-1.03%
2019/02/14	7	29.11	1	28.95	29.10	6	299	2.00%
2019/02/12	0	0.00	2	28.43	28.40	-2	292	-0.68%
2019/02/11	0	0.00	1	28.25	28.35	-1	295	-0.34%
2019/01/14	1	26.95	0	0.00	26.85	1	365	0.27%
2019/01/08	3	28.70	9	27.93	28.40	-6	402	-1.49%
2019/01/04	22	26.95	3	27.00	26.80	19	401	4.73%
2018/12/20	0	0.00	4	26.73	26.70	-4	596	-0.67%
2018/12/19	2	26.53	4	26.50	26.45	-2	604	-0.33%
2018/12/17	2	26.60	2	26.90	26.90	0	609	0.00%
2018/12/14	0	0.00	0.1	26.80	26.80	-0.1	614	-0.02%
2018/12/13	0	0.00	3	27.05	26.85	-3	618	-0.49%
2018/12/06	0	0.00	1	27.30	26.85	-1	709	-0.14%
2018/12/03	0	0.00	2	28.50	28.30	-2	779	-0.26%
2018/11/29	1	28.35	0	0.00	28.50	1	768	0.13%
2018/11/23	0	0.00	2	27.65	27.70	-2	756	-0.26%
2018/11/22	2	27.40	0	0.00	27.60	2	748	0.27%
2018/11/21	0	0.00	2	27.05	27.05	-2	744	-0.27%
2018/11/20	2	27.10	0	0.00	26.95	2	744	0.27%
2018/11/06	0	0.00	1	28.70	28.60	-1	749	-0.13%
2018/11/05	4	26.83	0	0.00	26.95	4	734	0.54%
2018/10/25	1	27.60	0	0.00	27.75	1	731	0.14%
2018/10/22	0	0.00	1	30.10	29.35	-1	708	-0.14%
2018/10/19	1	28.95	0	0.00	29.15	1	694	0.14%
2018/10/18	4	29.10	1	29.50	28.70	3	687	0.44%
2018/10/11	10	26.20	1	26.30	26.20	9	652	1.38%
2018/10/09	2	30.38	17	29.77	29.10	-15	630	-2.38%
2018/10/08	32	31.21	7	31.90	31.90	25	578	4.32%
2018/10/05	1	28.90	0	0.00	29.00	1	511	0.20%
2018/10/04	47	28.62	0	0.00	29.40	47	502	9.36%
2018/10/03	0	0.00	2	28.35	27.75	-2	511	-0.39%
2018/10/02	2	28.60	0	0.00	28.45	2	513	0.39%
2018/10/01	3	28.52	0	0.00	28.60	3	522	0.57%
2018/09/27	15	28.63	0	0.00	28.30	15	538	2.78%
2018/09/26	5	28.55	1	28.50	28.50	4	536	0.75%
2018/09/21	0	0.00	2	27.50	27.60	-2	534	-0.37%
2018/09/19	1	27.85	0	0.00	27.80	1	541	0.18%
2018/09/18	1	28.40	0	0.00	28.10	1	544	0.18%
2018/09/14	1	29.00	0	0.00	29.05	1	538	0.19%
2018/09/13	160	30.42	0	0.00	29.20	160	531	30.10%	大買/鉅額交易
2018/09/12	106	28.83	4	28.38	29.20	102	495	20.60%	大買/鉅額交易
2018/09/11	48	26.71	0	0.00	26.55	48	472	10.16%
2018/09/10	131	27.77	11	27.26	27.05	120	469	25.55%	大買/鉅額交易
2018/09/07	150	28.98	3	27.87	28.95	147	447	32.81%	大買/鉅額交易
2018/09/06	0	0.00	15	26.30	26.40	-15	412	-3.64%
2018/08/24	0	0.00	1	25.95	25.85	-1	563	-0.18%
2018/08/23	0.5	26.30	1	26.50	26.40	-0.5	598	-0.08%
2018/08/17	0	0.00	1	26.15	25.70	-1	693	-0.14%
2018/08/15	3	25.73	0	0.00	25.95	3	725	0.41%
2018/08/13	0	0.00	1	26.65	26.35	-1	758	-0.13%
2018/08/08	1	28.90	0	0.00	28.70	1	809	0.12%
2018/08/07	5	29.30	2	29.10	29.00	3	849	0.35%
2018/08/06	4	29.35	0	0.00	29.50	4	899	0.44%
2018/07/27	1	29.25	0	0.00	29.10	1	1,441	0.07%
2018/07/26	0	0.00	1	29.05	29.00	-1	1,724	-0.06%
2018/07/24	0	0.00	1	29.15	29.05	-1	1,792	-0.06%
2018/07/16	0	0.00	1	31.90	31.10	-1	1,899	-0.05%
2018/07/13	0	0.00	1	32.10	31.70	-1	1,924	-0.05%
2018/07/12	1	31.90	0	0.00	31.95	1	1,933	0.05%
2018/07/11	5	32.00	0	0.00	31.65	5	1,944	0.26%
2018/07/09	1.5	28.81	0	0.00	29.05	1.5	1,979	0.07%
2018/07/06	5.5	27.99	0	0.00	27.90	5.5	2,023	0.27%
2018/07/03	1	30.70	0	0.00	29.85	1	2,203	0.05%
2018/07/02	10	31.38	0	0.00	30.60	10	2,208	0.45%
2018/06/28	7	31.00	100	30.96	30.40	-93	2,217	-4.19%
2018/06/25	1	33.10	0	0.00	32.80	1	2,227	0.04%
2018/06/21	0.2	32.70	0	0.00	32.90	0.2	2,272	0.01%
2018/06/20	6	32.14	0	0.00	32.20	6	2,284	0.26%
2018/06/12	1	34.80	0	0.00	33.95	1	2,404	0.04%
2018/06/11	0	0.00	1	34.75	34.70	-1	2,475	-0.04%
2018/06/07	1	34.45	0	0.00	33.85	1	2,502	0.04%
2018/06/04	2	36.15	0	0.00	35.90	2	2,490	0.08%
2018/06/01	0	0.00	2	36.40	36.50	-2	2,497	-0.08%
2018/05/31	3	35.47	2	36.25	36.25	1	2,534	0.04%
2018/05/30	1	34.70	17	35.10	34.60	-16	2,564	-0.62%
2018/05/29	1	37.30	0	0.00	35.75	1	2,547	0.04%
2018/05/25	1	37.30	2	36.80	36.80	-1	2,556	-0.04%
2018/05/24	0	0.00	0.4	37.40	37.60	-0.4	2,532	-0.02%
2018/05/22	1	38.50	0	0.00	37.75	1	2,501	0.04%
2018/05/21	4	37.70	0	0.00	37.50	4	2,476	0.16%
2018/05/18	2	36.95	0	0.00	37.15	2	2,467	0.08%
2018/05/16	6	38.93	0	0.00	38.50	6	2,429	0.25%
2018/05/15	0	0.00	3	38.70	38.45	-3	2,403	-0.12%
2018/05/14	0	0.00	2	38.15	39.00	-2	2,370	-0.08%
2018/05/11	1	36.60	6	37.50	36.05	-5	2,323	-0.22%
2018/05/09	2	38.08	0	0.00	37.60	2	2,226	0.09%
2018/05/08	7	40.76	0	0.00	39.65	7	2,153	0.33%
2018/05/07	2	40.85	14	41.82	40.70	-12	2,087	-0.57%
2018/05/04	4	39.98	16	39.37	40.40	-12	1,959	-0.61%
2018/05/03	15	39.01	34	39.19	39.60	-19	1,774	-1.07%
2018/04/30	16	32.58	0	0.00	32.75	16	1,461	1.09%
2018/04/27	1	30.25	1	30.25	29.80	0	1,421	0.00%
2018/04/26	0	0.00	3	30.95	30.00	-3	1,409	-0.21%
2018/04/25	1.5	31.17	0	0.00	31.50	1.5	1,391	0.11%
2018/04/24	1	30.20	0	0.00	30.00	1	1,372	0.07%
2018/04/20	0	0.00	2	31.50	31.70	-2	1,337	-0.15%
2018/04/19	2	30.83	1	30.70	31.20	1	1,325	0.08%
2018/04/18	1	29.60	0	0.00	29.45	1	1,300	0.08%
2018/04/17	2	30.35	6	30.32	29.85	-4	1,287	-0.31%
2018/04/16	1	31.80	0	0.00	30.60	1	1,273	0.08%
2018/04/13	0	0.00	1	32.60	31.80	-1	1,253	-0.08%
2018/04/12	2	32.35	2	32.00	32.30	0	1,235	0.00%
2018/04/11	40	30.87	2	30.98	31.85	38	1,180	3.22%
2018/04/10	55	31.84	12.2	31.00	30.80	42.8	1,142	3.75%
2018/04/09	2	29.80	2	30.00	30.05	0	1,055	0.00%
2018/04/03	2	27.70	1	27.40	27.35	1	982	0.10%
2018/04/02	2	27.25	3	27.50	27.00	-1	971	-0.10%
2018/03/31	0	0.00	1	27.35	27.30	-1	962	-0.10%
2018/03/30	3	27.25	0	0.00	27.20	3	956	0.31%
2018/03/29	4	27.55	6	27.57	27.50	-2	947	-0.21%
2018/03/28	0	0.00	4	27.60	27.25	-4	936	-0.43%
2018/03/27	0	0.00	2	28.10	27.70	-2	936	-0.21%
2018/03/26	4	28.50	2	28.40	28.35	2	921	0.22%
2018/03/23	1	26.85	0	0.00	26.60	1	885	0.11%
2018/03/22	1	27.25	11	27.20	26.80	-10	865	-1.15%
2018/03/21	0.3	27.50	0	0.00	27.55	0.3	844	0.03%
2018/03/20	1	28.30	2	28.05	27.75	-1	820	-0.12%
2018/03/19	29	28.19	1	27.00	28.10	28	796	3.52%
2018/03/15	6	27.30	0	0.00	27.30	6	717	0.84%
2018/03/14	1	25.10	1	26.25	26.45	0	634	0.00%
2018/03/13	0	0.00	7	24.15	24.05	-7	580	-1.21%
2018/03/12	1.3	24.43	0	0.00	24.20	1.3	578	0.22%
2018/03/09	1	23.70	1	24.15	23.80	0	570	0.00%
2018/03/07	1	25.10	1	24.80	24.90	0	543	0.00%
2018/03/06	4	25.94	2	24.78	25.15	2	517	0.39%
2018/03/05	3	25.03	4	24.35	25.15	-1	458	-0.22%
2018/03/02	0	0.00	4	22.80	22.90	-4	394	-1.01%
2018/03/01	2.2	23.44	0	0.00	23.40	2.2	384	0.57%
2018/02/27	20	21.15	0	0.00	22.60	20	345	5.79%
2018/01/25	0	0.00	1	21.55	21.30	-1	332	-0.30%
2018/01/24	1	21.65	0	0.00	21.55	1	333	0.30%
2018/01/22	0	0.00	2	22.05	22.10	-2	334	-0.60%
2018/01/19	1	22.35	0	0.00	22.00	1	335	0.30%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/15	2	22.00	0	0.00	22.75	2	335	0.60%
2018/01/11	2	22.00	0	0.00	21.65	2	325	0.61%
2018/01/10	2	21.88	2	21.95	21.85	0	326	0.00%
2018/01/09	2.2	22.17	0	0.00	21.85	2.2	323	0.68%
2018/01/08	1	21.80	0	0.00	21.80	1	322	0.31%
2018/01/03	1	20.90	0	0.00	20.70	1	303	0.33%