合一 (4743)-中國信託-三重券商分點個股進出

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
152.0
漲跌
▲1.0
漲幅
+0.66%
成交量
1,638張
產業
上櫃生技醫療類股
724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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/06/04	2	153.00	0	0.00	152.00	2	2,071	0.10%
2024/05/28	0	0.00	1.5	153.67	154.50	-1.5	2,276	-0.07%
2024/05/27	0.1	152.00	0	0.00	152.00	0.1	2,280	0.00%
2024/05/22	1	157.50	0	0.00	154.00	1	2,250	0.04%
2024/05/17	1.5	158.52	0	0.00	159.00	1.5	2,218	0.07%
2024/05/16	4	162.25	0	0.00	163.50	4	2,174	0.18%
2024/05/15	0.6	153.53	0	0.00	154.00	0.6	2,123	0.03%
2024/05/10	0	0.00	1	151.00	153.00	-1	2,127	-0.05%
2024/05/08	0	0.00	2	154.50	157.00	-2	2,123	-0.09%
2024/05/06	0	0.00	2	160.00	159.50	-2	2,118	-0.09%
2024/05/03	0	0.00	1	160.00	158.00	-1	2,117	-0.05%
2024/05/02	0	0.00	31	159.03	160.50	-31	2,117	-1.46%
2024/04/29	1	158.00	1	154.50	159.00	0	2,132	0.00%
2024/04/26	1	153.00	2.5	153.10	153.00	-1.5	2,157	-0.07%
2024/04/25	1	152.00	0	0.00	152.50	1	2,172	0.05%
2024/04/22	1	144.00	0	0.00	149.00	1	2,232	0.04%
2024/04/19	1.2	155.00	1	146.50	145.50	0.2	2,196	0.01%
2024/04/17	0.1	158.50	0	0.00	158.00	0.1	2,098	0.00%
2024/04/16	7.3	160.74	2	160.50	159.00	5.3	2,084	0.25%
2024/04/15	1	166.50	0	0.00	166.00	1	2,027	0.05%
2024/04/12	1	173.50	0	0.00	172.00	1	1,995	0.05%
2024/04/10	1	175.50	0	0.00	175.00	1	2,051	0.05%
2024/04/03	0.1	171.00	0	0.00	172.00	0.1	2,026	0.00%
2024/04/02	2	173.75	0	0.00	172.50	2	2,041	0.10%
2024/03/28	1	175.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	0	0.00	1	176.00	174.00	-1	2,041	-0.05%
2024/03/25	25	175.00	0	0.00	173.00	25	2,009	1.24%
2024/03/22	3.2	174.03	0	0.00	172.50	3.2	2,007	0.16%
2024/03/21	5	169.90	7	172.71	172.50	-2	2,006	-0.10%
2024/03/19	2	164.50	0	0.00	165.00	2	2,029	0.10%
2024/03/18	3	165.83	3	166.33	165.00	0	2,039	0.00%
2024/03/15	1	168.00	0	0.00	168.00	1	2,045	0.05%
2024/03/13	6.1	169.24	7	170.71	167.00	-0.9	2,040	-0.04%
2024/03/12	0.2	171.50	0	0.00	171.00	0.2	2,034	0.01%
2024/03/11	5.2	170.62	5	170.70	170.50	0.2	2,075	0.01%
2024/03/08	6.7	181.11	2.6	179.28	171.00	4	2,127	0.19%
2024/03/07	13.3	176.07	1	169.50	184.00	12.3	2,013	0.61%
2024/03/06	4.1	168.01	2	167.75	167.50	2.1	1,906	0.11%
2024/03/05	1.2	169.17	0	0.00	168.50	1.2	1,922	0.06%
2024/03/04	2.9	171.00	0	0.00	171.00	2.9	1,918	0.15%
2024/03/01	29	176.48	0	175.00	174.00	29	1,908	1.52%
2024/02/29	1.1	176.36	0	0.00	176.50	1.1	1,955	0.06%
2024/02/27	0	0.00	0.5	179.00	177.00	-0.5	1,975	-0.03%
2024/02/26	0	0.00	0.5	181.00	181.00	-0.5	1,996	-0.03%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/21	1	180.00	1	181.00	177.00	0	2,111	0.00%
2024/02/19	2	178.75	0	0.00	178.00	2	2,289	0.09%
2024/02/16	0	0.00	5	175.00	177.00	-5	2,342	-0.21%
2024/02/05	6	173.00	1	173.00	172.50	5	2,681	0.19%
2024/02/02	0	0.00	1	176.00	174.00	-1	3,394	-0.03%
2024/02/01	2	172.25	4	172.75	173.00	-2	3,628	-0.06%
2024/01/31	0	0.00	1	173.50	173.00	-1	4,077	-0.02%
2024/01/30	3	173.67	1	174.00	172.50	2	4,184	0.05%
2024/01/29	2	174.50	1	175.00	175.50	1	4,197	0.02%
2024/01/26	3	176.17	1	177.00	176.50	2	4,221	0.05%
2024/01/25	0	0.00	2	173.50	174.00	-2	4,249	-0.05%
2024/01/24	3	177.50	0	0.00	176.50	3	4,272	0.07%
2024/01/23	0	0.00	1	177.50	179.50	-1	4,318	-0.02%
2024/01/19	1	174.00	1	176.50	175.50	0	4,512	0.00%
2024/01/18	1.2	172.75	0	0.00	172.50	1.2	4,585	0.03%
2024/01/17	0	0.00	2	175.75	172.50	-2	4,637	-0.04%
2024/01/16	1.3	178.39	1	177.50	177.50	0.3	4,672	0.01%
2024/01/12	2	182.00	0	0.00	180.00	2	4,792	0.04%
2024/01/11	0	0.00	2	182.50	184.00	-2	4,915	-0.04%
2024/01/09	3	181.67	4	181.50	182.00	-1	4,919	-0.02%
2024/01/05	5	184.50	1	185.00	184.50	4	4,950	0.08%
2024/01/04	1.2	189.00	11	188.32	183.00	-9.8	4,935	-0.20%
2024/01/03	10	193.00	0	0.00	192.00	10	4,867	0.21%
2024/01/02	0	0.00	4	194.00	193.50	-4	4,860	-0.08%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	26	198.92	0	0.00	196.50	26	4,874	0.53%
2023/12/22	0	0.00	0.2	193.00	194.50	-0.2	4,819	0.00%
2023/12/19	0	0.00	1	192.00	191.50	-1	4,825	-0.02%
2023/12/18	0	194.00	0	0.00	193.50	0	4,828	0.00%
2023/12/13	0	0.00	3	193.00	191.00	-3	4,784	-0.06%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	1	192.46	0	0.00	191.00	1	4,781	0.02%
2023/12/07	0	0.00	2	196.50	193.50	-2	4,768	-0.04%
2023/12/06	3	196.33	2.1	195.30	195.50	0.9	4,769	0.02%
2023/12/05	4.1	199.63	6	200.75	198.00	-1.9	4,730	-0.04%
2023/12/04	1	206.50	1	205.00	205.00	0	4,664	0.00%
2023/12/01	0	0.00	1	206.50	205.00	-1	4,661	-0.02%
2023/11/30	1	208.00	0	0.00	205.00	1	4,703	0.02%
2023/11/29	1	204.00	0	0.00	208.00	1	4,676	0.02%
2023/11/28	1	204.50	0.7	205.00	204.00	0.3	4,681	0.01%
2023/11/27	7.7	208.95	2	207.00	204.00	5.7	4,723	0.12%
2023/11/24	2	203.00	0.2	205.50	205.00	1.8	4,718	0.04%
2023/11/22	0	0.00	3	206.67	204.50	-3	4,667	-0.06%
2023/11/21	1.3	204.38	0	0.00	205.50	1.3	4,608	0.03%
2023/11/20	0	0.00	1	207.00	206.00	-1	4,561	-0.02%
2023/11/17	16	207.44	20	206.58	206.50	-4	4,525	-0.09%
2023/11/16	10	216.95	10	217.70	211.50	0	4,449	0.00%
2023/11/15	9	213.22	10	215.10	214.00	-1	4,358	-0.02%
2023/11/14	1	216.00	8	212.56	211.50	-7	4,298	-0.16%
2023/11/13	56.1	222.04	58	217.81	218.00	-1.9	4,157	-0.05%
2023/11/10	82.1	237.35	56.4	226.10	220.50	25.7	3,987	0.64%
2023/11/09	5.9	226.47	7.1	228.79	230.50	-1.2	3,300	-0.04%
2023/11/08	12	228.71	7	226.71	226.50	5	3,149	0.16%
2023/11/07	0	0.00	3	215.17	217.50	-3	2,710	-0.11%
2023/11/06	2	192.50	1	197.00	198.00	1	2,615	0.04%
2023/11/02	1	193.00	1	195.00	192.00	0	2,602	0.00%
2023/11/01	0	0.00	7	194.64	195.50	-7	2,578	-0.27%
2023/10/31	1	198.00	0	0.00	196.00	1	2,560	0.04%
2023/10/30	28	200.18	26.1	197.48	198.00	1.9	2,538	0.07%
2023/10/27	34	200.66	33	201.26	203.50	1	2,469	0.04%
2023/10/26	13	194.81	13	194.23	197.00	0	2,330	0.00%
2023/10/25	1	195.50	5	195.30	194.50	-4	2,262	-0.18%
2023/10/24	27	188.74	2	188.25	189.50	25	2,193	1.14%
2023/10/23	11	187.23	1	190.00	189.00	10	2,128	0.47%
2023/10/20	38	189.26	13	184.92	183.50	25	2,068	1.21%
2023/10/19	0	0.00	5.4	188.34	190.50	-5.4	1,999	-0.27%
2023/10/18	1	181.50	1	177.50	175.00	0	1,914	0.00%
2023/10/16	1	178.00	2	180.00	181.50	-1	1,970	-0.05%
2023/10/06	20	178.45	19	176.00	176.50	1	2,150	0.05%
2023/10/05	21	172.38	24	174.42	174.00	-3	2,162	-0.14%
2023/10/04	26	168.62	25	168.50	168.50	1	2,161	0.05%
2023/10/03	2	172.00	0	0.00	172.00	2	2,159	0.09%
2023/09/26	1	174.50	0	0.00	173.50	1	2,207	0.05%
2023/09/25	1	177.50	0	0.00	178.50	1	2,234	0.04%
2023/09/22	1	176.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	0	0.00	1	177.00	176.50	-1	2,291	-0.04%
2023/09/20	1	180.00	0	0.00	179.50	1	2,317	0.04%
2023/09/18	13	187.54	13	186.54	185.00	0	2,399	0.00%
2023/09/15	13	186.00	14	186.04	186.00	-1	2,417	-0.04%
2023/09/13	10	181.75	10	179.00	180.00	0	2,413	0.00%
2023/09/08	1	176.00	2	178.50	179.00	-1	2,525	-0.04%
2023/09/07	1	178.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	8	179.81	6.2	179.34	179.00	1.8	2,527	0.07%
2023/09/05	16	183.69	10.4	182.06	181.50	5.6	2,517	0.22%
2023/09/04	0.1	193.00	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	0.1	198.50	0	0.00	195.00	0.1	2,466	0.00%
2023/08/31	13.8	200.30	13	198.62	198.50	0.8	2,460	0.03%
2023/08/30	16.1	191.79	20	196.80	198.00	-3.9	2,432	-0.16%
2023/08/25	0.1	181.00	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	1	184.00	0	0.00	181.00	1	2,472	0.04%
2023/08/23	2	182.25	2	183.00	182.00	0	2,485	0.00%
2023/08/22	3	186.67	0	0.00	183.50	3	2,514	0.12%
2023/08/18	10	187.50	11.1	183.54	184.00	-1.1	2,517	-0.05%
2023/08/16	3	188.50	6	186.17	186.50	-3	2,565	-0.12%
2023/08/15	1	179.50	11.4	180.22	181.00	-10.4	2,577	-0.40%
2023/08/14	7	175.29	3.2	176.13	175.50	3.8	2,569	0.15%
2023/08/11	1	185.00	1	185.50	184.50	0	2,529	0.00%
2023/08/10	0.1	187.50	0.3	183.50	183.50	-0.2	2,549	-0.01%
2023/08/09	4	182.88	2.4	184.79	184.00	1.6	2,603	0.06%
2023/08/08	4	187.00	0	0.00	184.00	4	2,733	0.15%
2023/08/07	3.1	189.20	0	0.00	188.00	3.1	2,748	0.11%
2023/08/04	2	191.00	2	190.00	192.00	0	2,751	0.00%
2023/08/02	1	189.50	0	0.00	189.00	1	2,769	0.04%
2023/08/01	1.6	195.43	2	197.00	194.50	-0.4	2,774	-0.02%
2023/07/31	1.3	197.08	1	196.50	194.00	0.3	2,788	0.01%
2023/07/28	0.2	196.74	0	0.00	198.50	0.2	2,811	0.01%
2023/07/26	1	203.00	2	203.50	200.50	-1	2,866	-0.03%
2023/07/25	0	0.00	6	206.17	206.50	-6	2,920	-0.21%
2023/07/24	6.1	206.71	1	207.00	203.50	5.1	2,952	0.17%
2023/07/21	16	210.44	16	206.16	205.00	0	3,004	0.00%
2023/07/20	2.4	209.95	0	0.00	211.00	2.4	3,059	0.08%
2023/07/19	2	206.50	5	208.60	208.00	-3	3,080	-0.10%
2023/07/18	1.1	207.09	0	0.00	202.50	1.1	3,198	0.03%
2023/07/17	5	210.40	6	209.33	210.00	-1	3,305	-0.03%
2023/07/14	4	195.88	2	197.19	198.00	2	3,325	0.06%
2023/07/13	5	193.50	5	194.20	192.50	0	3,351	0.00%
2023/07/12	0	0.00	1	204.50	202.00	-1	3,306	-0.03%
2023/07/11	0.7	207.03	0	0.00	205.50	0.7	3,376	0.02%
2023/07/07	3	205.83	0	0.00	205.00	3	3,550	0.08%
2023/07/06	0.8	208.63	0	0.00	206.00	0.8	3,553	0.02%
2023/07/05	2	209.75	0	0.00	209.00	2	3,565	0.06%
2023/07/03	4	212.25	0	0.00	212.00	4	3,680	0.11%
2023/06/30	1	218.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	1	220.50	1	223.50	220.00	0	3,780	0.00%
2023/06/28	1	217.00	1	218.50	219.50	0	3,832	0.00%
2023/06/27	1	213.00	6	219.75	220.00	-5	3,894	-0.13%
2023/06/26	3	209.00	0	0.00	209.50	3	3,882	0.08%
2023/06/21	6	210.25	0	0.00	210.00	6	3,958	0.15%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.03%
2023/06/19	1	216.00	1	217.50	216.00	0	4,100	0.00%
2023/06/16	3.4	211.58	0	0.00	216.00	3.4	4,113	0.08%
2023/06/15	3	232.17	2	231.00	230.50	1	4,089	0.02%
2023/06/14	16	240.97	0	0.00	236.50	16	4,092	0.39%
2023/06/13	0	0.00	1	242.50	240.00	-1	4,160	-0.02%
2023/06/08	2	239.00	0	0.00	233.50	2	4,314	0.05%
2023/06/07	0	241.00	1	241.00	240.00	-1	4,362	-0.02%
2023/06/06	1	236.00	0	0.00	239.50	1	4,371	0.02%
2023/06/02	0	0.00	2	240.00	239.50	-2	4,415	-0.05%
2023/05/31	0	0.00	2	229.25	230.50	-2	4,504	-0.04%
2023/05/30	1	223.00	1	226.00	223.00	0	4,564	0.00%
2023/05/26	2	220.00	0	0.00	220.50	2	4,667	0.04%
2023/05/25	0	0.00	0	226.50	225.00	0	4,705	0.00%
2023/05/24	2	229.50	0	0.00	228.50	2	4,820	0.04%
2023/05/23	0	0.00	11	229.73	232.00	-11	4,877	-0.23%
2023/05/22	0	0.00	11	227.93	228.50	-11	5,161	-0.21%
2023/05/19	6.2	222.63	0	0.00	223.50	6.2	5,168	0.12%
2023/05/17	10	232.00	16.3	228.52	229.00	-6.3	5,214	-0.12%
2023/05/15	2.5	223.84	5	221.50	221.00	-2.6	5,360	-0.05%
2023/05/12	29.3	226.49	2.4	225.23	224.00	26.9	5,465	0.49%
2023/05/11	12.3	237.92	5.1	237.52	237.00	7.1	5,589	0.13%
2023/05/09	1	239.00	0.2	240.00	239.50	0.8	6,013	0.01%
2023/05/08	2.1	241.95	1	238.00	239.50	1.1	6,142	0.02%
2023/05/05	0.2	248.75	0	0.00	245.00	0.2	6,236	0.00%
2023/05/04	2.1	248.01	1	246.00	247.00	1.1	6,290	0.02%
2023/05/02	0	250.00	2.3	248.37	248.50	-2.3	6,613	-0.03%
2023/04/28	2.1	244.23	1	245.00	241.00	1.1	6,638	0.02%
2023/04/27	3.1	239.14	0.4	237.50	238.00	2.7	6,675	0.04%
2023/04/26	7.4	239.15	2	242.00	239.50	5.4	6,749	0.08%
2023/04/25	2.4	243.40	1	241.50	242.00	1.4	6,763	0.02%
2023/04/24	12.1	253.76	11	252.36	251.00	1.1	6,839	0.02%
2023/04/21	26.4	262.53	20	260.00	253.00	6.4	6,882	0.09%
2023/04/20	5.2	278.01	2	278.50	270.50	3.2	6,820	0.05%
2023/04/18	2	274.75	1	280.50	278.50	1	6,702	0.01%
2023/04/14	5	278.70	2	274.00	274.50	3	6,774	0.04%
2023/04/13	4	282.13	10	279.80	279.00	-6	6,768	-0.09%
2023/04/10	1	273.00	1	267.50	267.50	0	7,068	0.00%
2023/04/07	1	271.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	3	270.83	6	271.33	271.50	-3	7,293	-0.04%
2023/03/31	2	269.00	2	272.25	267.00	0	7,420	0.00%
2023/03/30	7	268.71	6	270.00	270.50	1	7,521	0.01%
2023/03/29	0	0.00	1	269.50	270.50	-1	7,523	-0.01%
2023/03/28	5	266.50	2	264.04	261.50	3	7,530	0.04%
2023/03/27	3	271.00	3	268.36	269.00	0	7,510	0.00%
2023/03/24	0	0.00	1	269.00	269.00	-1	7,561	-0.01%
2023/03/23	3	262.67	5	264.20	261.50	-2	7,602	-0.03%
2023/03/21	0	0.00	1	259.00	254.50	-1	7,735	-0.01%
2023/03/17	0	0.00	1	253.50	254.00	-1	7,964	-0.01%
2023/03/16	12	255.58	10	251.00	250.50	2	8,051	0.02%
2023/03/15	1	261.50	0	0.00	260.00	1	8,245	0.01%
2023/03/14	3.3	257.77	0	0.00	253.50	3.3	8,611	0.04%
2023/03/13	12	252.00	13.1	252.75	256.50	-1.1	8,663	-0.01%
2023/03/10	2.3	259.34	3	259.00	258.50	-0.8	8,801	-0.01%
2023/03/09	0	264.33	0	0.00	264.00	0	8,933	0.00%
2023/03/07	3	269.50	1	267.00	267.00	2	9,226	0.02%
2023/03/06	9.1	262.05	10	269.35	269.50	-0.9	9,523	-0.01%
2023/03/03	1	266.00	0	0.00	267.00	1	9,807	0.01%
2023/03/02	2	272.50	2	272.25	270.50	0	10,128	0.00%
2023/03/01	1	263.49	1	263.00	261.00	0	10,406	0.00%
2023/02/24	5.2	261.36	3	261.17	262.00	2.2	10,537	0.02%
2023/02/23	6	266.08	4	267.50	266.50	2	10,644	0.02%
2023/02/22	2	268.25	2	268.75	266.00	0	10,847	0.00%
2023/02/21	1	276.50	3	278.67	276.00	-2	10,908	-0.02%
2023/02/20	11	292.36	5.3	280.79	280.00	5.7	10,971	0.05%
2023/02/17	0	0.00	2	278.00	275.50	-2	10,752	-0.02%
2023/02/16	2	276.00	0	0.00	276.00	2	10,823	0.02%
2023/02/15	0	0.00	0.5	270.00	271.50	-0.5	11,086	0.00%
2023/02/14	2.2	277.71	1	272.00	271.00	1.2	11,150	0.01%
2023/02/13	10.2	286.92	0.2	282.50	278.00	10	11,115	0.09%
2023/02/10	1	288.00	4.3	288.23	290.00	-3.3	11,131	-0.03%
2023/02/09	7.3	287.70	8	282.72	284.00	-0.7	11,049	-0.01%
2023/02/08	26	280.92	6.2	287.62	288.00	19.8	10,875	0.18%
2023/02/07	1.1	269.08	0	0.00	273.00	1.1	10,684	0.01%
2023/02/06	2	268.00	5.1	268.30	265.00	-3.1	10,695	-0.03%
2023/02/03	1	268.91	2.1	264.00	263.00	-1	10,683	-0.01%
2023/02/02	5	266.00	2.1	265.74	264.50	3	10,651	0.03%
2023/02/01	5.2	265.50	19	266.82	260.50	-13.8	10,761	-0.13%
2023/01/31	10.1	253.04	2.1	264.54	269.00	8.1	10,777	0.07%
2023/01/30	1.1	249.86	4.1	249.98	250.50	-3	10,740	-0.03%
2023/01/17	4	240.00	2	242.50	244.50	2	10,783	0.02%
2023/01/16	2.1	239.48	4	236.75	241.00	-1.9	10,750	-0.02%
2023/01/13	5	228.00	10	227.05	232.00	-5	10,720	-0.05%
2023/01/12	23.1	229.60	23	231.00	226.50	0.1	10,813	0.00%
2023/01/11	6	239.42	6	240.08	237.00	0	10,723	0.00%
2023/01/10	9.1	242.82	10	238.00	238.00	-1	10,760	-0.01%
2023/01/09	0	0.00	1	244.00	245.00	-1	10,832	-0.01%
2023/01/06	7.6	241.93	7	243.93	241.50	0.6	10,935	0.01%
2023/01/05	1	246.50	2	243.75	240.00	-1	11,118	-0.01%
2023/01/04	1	241.50	1	248.00	240.00	0	11,199	0.00%
2023/01/03	9	245.50	7	244.36	244.50	2	11,324	0.02%
2022/12/30	4	246.13	4	248.13	245.50	0	11,476	0.00%
2022/12/29	17.3	246.24	11	243.64	243.00	6.3	11,646	0.05%
2022/12/28	2	263.74	0	0.00	257.00	2	11,562	0.02%
2022/12/27	6	258.08	4	258.38	264.50	2	11,544	0.02%
2022/12/26	4.1	260.03	0	0.00	258.00	4.1	11,625	0.04%
2022/12/23	20	263.00	19	259.47	259.50	1	11,716	0.01%
2022/12/22	9	253.49	14	254.51	262.50	-5	11,692	-0.04%
2022/12/21	5.1	242.46	5	242.50	239.00	0.1	11,701	0.00%
2022/12/20	0	0.00	1	243.50	236.50	-1	11,919	-0.01%
2022/12/19	1	245.50	3	244.33	241.50	-2	12,043	-0.02%
2022/12/16	0.1	246.59	0	0.00	243.00	0.1	12,263	0.00%
2022/12/15	4.1	252.58	0	0.00	247.00	4.1	12,360	0.03%
2022/12/14	11	255.89	6	254.67	259.00	5	12,351	0.04%
2022/12/13	7.1	261.61	6	262.58	253.50	1.1	12,268	0.01%
2022/12/12	6	257.33	6	258.50	257.00	0	12,371	0.00%
2022/12/09	8.3	263.85	8	260.89	260.00	0.3	12,416	0.00%
2022/12/08	4	272.25	2	268.50	267.00	2	12,636	0.02%
2022/12/07	23	277.30	28	278.15	275.00	-5	12,518	-0.04%
2022/12/06	38.1	293.08	26	281.69	279.00	12.1	12,241	0.10%
2022/12/02	11	297.82	21	298.31	294.50	-10	11,746	-0.09%
2022/12/01	2	292.00	8.1	293.94	291.50	-6.1	11,544	-0.05%
2022/11/30	4	286.88	1	286.00	286.00	3	11,421	0.03%
2022/11/29	20	289.39	13	287.19	287.00	7	11,327	0.06%
2022/11/28	15	293.70	19	294.42	295.00	-4	11,112	-0.04%
2022/11/25	4.1	294.14	6	294.08	281.00	-2	10,804	-0.02%
2022/11/24	6	290.50	5	288.00	290.00	1	10,449	0.01%
2022/11/23	10	281.55	6	282.00	289.50	4	10,134	0.04%
2022/11/22	13	271.15	16.3	264.36	263.50	-3.3	9,856	-0.03%
2022/11/21	5	273.50	4	276.38	272.00	1	9,850	0.01%
2022/11/18	4	266.38	3	274.50	275.00	1	10,149	0.01%
2022/11/17	13	261.42	13	260.24	259.00	0	10,200	0.00%
2022/11/16	24	255.31	32	254.02	256.50	-8	10,018	-0.08%
2022/11/15	1	248.50	1	250.50	249.50	0	9,875	0.00%
2022/11/14	8	248.50	0	0.00	250.00	8	9,882	0.08%
2022/11/11	8	254.56	15.4	256.68	252.50	-7.4	9,777	-0.08%
2022/11/10	2	248.25	11	243.82	243.00	-9	9,480	-0.09%
2022/11/09	1	242.50	5	243.50	243.50	-4	9,408	-0.04%
2022/11/08	8	246.88	7	255.71	243.00	1	9,350	0.01%
2022/11/07	7	245.79	6	247.33	246.00	1	9,252	0.01%
2022/11/04	1.3	249.69	8	248.43	247.50	-6.7	9,160	-0.07%
2022/11/03	6	244.00	0	0.00	246.00	6	9,077	0.07%
2022/11/02	12	241.33	21	240.02	242.00	-9	8,948	-0.10%
2022/11/01	23	234.72	13	237.73	239.50	10	8,813	0.11%
2022/10/31	2.3	229.57	3	230.00	228.00	-0.7	8,684	-0.01%
2022/10/28	24	228.65	11	224.50	223.50	13	8,605	0.15%
2022/10/27	1	225.00	9	218.56	232.00	-8	8,456	-0.09%
2022/10/26	1.4	210.05	4.1	210.85	211.00	-2.7	8,310	-0.03%
2022/10/25	20	213.90	11	214.00	210.50	9	8,172	0.11%
2022/10/24	4.1	220.33	2	220.00	216.00	2.1	8,071	0.03%
2022/10/21	1.1	217.81	7	215.00	215.00	-5.9	8,033	-0.07%
2022/10/20	28.7	224.04	22	220.91	227.50	6.7	7,981	0.08%
2022/10/19	12	235.79	8	233.31	231.50	4	7,930	0.05%
2022/10/18	9	239.05	15	239.10	235.00	-6	8,021	-0.07%
2022/10/17	13	229.58	7	234.07	239.00	6	7,948	0.08%
2022/10/14	9	242.28	15	244.80	243.50	-6	7,828	-0.08%
2022/10/13	17.1	245.75	10	246.80	234.50	7.1	7,680	0.09%
2022/10/12	7	245.36	7	246.93	252.00	0	7,490	0.00%
2022/10/11	5	250.20	5	255.00	244.50	0	7,338	0.00%
2022/10/07	11	262.09	12	262.38	257.00	-1	7,142	-0.01%
2022/10/06	14	252.29	18.1	253.46	259.50	-4.1	6,921	-0.06%
2022/10/05	3	242.00	4.1	238.87	245.50	-1.1	6,664	-0.02%
2022/10/04	3.1	238.48	0	0.00	240.00	3.1	6,523	0.05%
2022/10/03	1	244.50	0	0.00	233.50	1	6,429	0.02%
2022/09/30	22	243.18	20	244.48	252.50	2	6,262	0.03%
2022/09/29	9	244.50	9.2	243.30	248.50	-0.2	6,058	0.00%
2022/09/28	6.3	233.38	9	233.06	226.00	-2.7	6,101	-0.04%
2022/09/27	11	240.05	17	239.00	242.50	-6	5,982	-0.10%
2022/09/26	15	254.88	32	249.05	245.50	-17	5,789	-0.29%
2022/09/23	33	264.39	12	262.71	267.00	21	5,652	0.37%
2022/09/22	16	258.84	4	257.25	259.50	12	5,536	0.22%
2022/09/21	4.1	257.77	35.1	253.51	256.00	-31	5,413	-0.57%
2022/09/20	8	261.13	26	259.88	260.00	-18	5,457	-0.33%
2022/09/19	21.3	262.15	22	257.27	260.50	-0.7	5,550	-0.01%
2022/09/16	11	271.55	12	274.58	271.50	-1	5,538	-0.02%
2022/09/15	57	289.70	40	289.20	272.50	17	5,476	0.31%
2022/09/14	0	0.00	2.1	293.41	293.50	-2.1	5,213	-0.04%
2022/09/13	1	286.50	0.1	285.00	285.00	0.9	5,377	0.02%
2022/09/12	3	283.50	1.1	289.33	291.50	1.9	5,613	0.03%
2022/09/08	1	281.00	0.1	282.00	284.50	0.9	5,739	0.02%
2022/09/06	0.2	258.00	3	265.33	268.50	-2.8	6,023	-0.05%
2022/09/05	1	278.00	0	0.00	277.50	1	5,984	0.02%
2022/08/31	3	296.00	1	300.50	296.00	2	6,113	0.03%
2022/08/30	2	280.50	8	282.25	283.50	-6	6,091	-0.10%
2022/08/29	0	0.00	6	285.17	284.00	-6	6,049	-0.10%
2022/08/26	0	0.00	4	269.13	284.00	-4	6,011	-0.07%
2022/08/25	11	251.05	18	254.97	260.00	-7	5,879	-0.12%
2022/08/24	16	240.34	11.7	239.34	242.50	4.3	5,411	0.08%
2022/08/22	0	0.00	4	200.50	200.50	-4	5,514	-0.07%
2022/08/19	19	180.13	5	181.10	182.50	14	5,540	0.25%
2022/08/18	0	0.00	1	172.50	172.50	-1	5,483	-0.02%
2022/08/17	3	170.83	0	0.00	170.00	3	5,480	0.05%
2022/08/16	1.1	173.41	2	174.00	172.00	-0.9	5,474	-0.02%
2022/08/12	1	172.00	1	172.50	171.00	0	5,465	0.00%
2022/08/10	0	0.00	20	170.00	169.00	-20	5,476	-0.37%
2022/08/09	2	171.25	0	0.00	170.50	2	5,486	0.04%
2022/08/02	1	177.00	11	174.00	174.50	-10	5,476	-0.18%
2022/07/28	1	187.50	4	189.38	189.00	-3	5,378	-0.06%
2022/07/27	0	0.00	1	182.00	186.00	-1	5,356	-0.02%
2022/07/26	11	195.77	12	187.21	186.00	-1	5,374	-0.02%
2022/07/25	2	194.00	1	197.50	191.50	1	5,264	0.02%
2022/07/22	5	184.00	7	185.86	186.00	-2	5,086	-0.04%
2022/07/21	0	0.00	3	178.83	183.00	-3	5,044	-0.06%
2022/07/20	0	0.00	1	175.00	175.00	-1	5,017	-0.02%
2022/07/19	1	176.00	1	172.50	172.50	0	5,040	0.00%
2022/07/18	18	169.56	29	170.78	170.50	-11	5,130	-0.21%
2022/07/15	0	0.00	3	168.00	167.00	-3	5,191	-0.06%
2022/07/13	14	169.93	20	169.50	168.00	-6	5,179	-0.12%
2022/07/12	1	165.50	0	0.00	165.50	1	5,165	0.02%
2022/07/11	2	169.50	1	172.50	170.00	1	5,144	0.02%
2022/07/08	5	169.00	6	169.33	168.00	-1	5,123	-0.02%
2022/07/07	2	165.75	2	164.25	168.50	0	5,106	0.00%
2022/07/06	21	176.40	10	171.70	167.00	11	5,043	0.22%
2022/07/05	5	169.30	7.3	172.12	174.00	-2.3	4,805	-0.05%
2022/07/04	9	161.28	5	159.00	158.50	4	4,743	0.08%
2022/07/01	1.1	172.13	9	170.61	169.00	-7.9	4,661	-0.17%
2022/06/30	12.1	185.70	14	176.14	175.50	-1.9	4,584	-0.04%
2022/06/29	2	191.25	1	192.50	194.00	1	4,421	0.02%
2022/06/28	33	197.88	1	202.00	188.50	32	4,393	0.73%
2022/06/27	3	202.00	1	205.50	203.00	2	4,263	0.05%
2022/06/24	7	209.14	4	202.50	210.00	3	4,158	0.07%
2022/06/23	1	198.50	2	198.75	197.00	-1	3,977	-0.03%
2022/06/22	8	199.63	10	199.20	197.00	-2	3,908	-0.05%
2022/06/21	3	200.50	2.2	201.61	200.00	0.8	3,759	0.02%
2022/06/20	0.1	196.00	1	202.50	189.50	-1	3,582	-0.03%
2022/06/17	19	192.45	13.2	191.66	194.00	5.8	3,349	0.17%
2022/06/16	19	190.84	18	192.36	192.00	1	3,257	0.03%
2022/06/15	2.1	178.64	2	182.00	180.50	0.1	3,170	0.00%
2022/06/14	5.2	167.40	5	171.20	172.00	0.2	3,083	0.01%
2022/06/13	1.1	172.52	0	0.00	172.00	1.1	3,072	0.03%
2022/06/10	18	184.50	10	181.05	180.50	8	3,038	0.26%
2022/06/09	1	180.00	2	181.50	181.00	-1	3,000	-0.03%
2022/06/08	10.1	174.00	13	171.50	171.50	-3	2,908	-0.10%
2022/06/07	0.2	172.81	0	0.00	171.50	0.2	2,923	0.01%
2022/06/06	2.2	175.32	0	0.00	175.00	2.2	2,920	0.08%
2022/06/01	4	184.63	3	184.00	183.50	1	2,916	0.03%
2022/05/31	0.3	188.50	0	0.00	189.50	0.3	2,896	0.01%
2022/05/30	3.1	179.07	3	184.00	184.00	0.1	2,518	0.00%
2022/05/27	0	0.00	0.6	183.08	184.00	-0.6	2,481	-0.02%
2022/05/24	0	178.50	0	0.00	176.50	0	2,455	0.00%
2022/05/23	0.3	181.50	0	0.00	180.00	0.3	2,449	0.01%
2022/05/19	1.2	177.17	0	0.00	177.50	1.2	2,435	0.05%
2022/05/18	24.1	181.00	0	0.00	181.50	24.1	2,433	0.99%
2022/05/17	0.1	183.00	0	0.00	180.00	0.1	2,431	0.00%
2022/05/16	1.2	184.58	0	0.00	184.50	1.2	2,447	0.05%
2022/05/12	8	190.50	8	187.00	187.00	0	2,418	0.00%
2022/05/10	1.1	183.02	0	0.00	186.00	1.1	2,394	0.04%
2022/05/09	0.2	191.89	0	0.00	190.00	0.2	2,385	0.01%
2022/05/06	0.1	195.00	0	0.00	195.50	0.1	2,409	0.00%
2022/05/05	0	0.00	2	201.00	199.00	-2	2,415	-0.08%
2022/05/03	5.1	204.00	7	206.79	200.50	-2	2,428	-0.08%
2022/04/29	0.1	199.00	0	0.00	194.50	0.1	2,379	0.00%
2022/04/27	0.1	193.00	0.3	192.50	196.00	-0.3	2,378	-0.01%
2022/04/26	2.6	197.04	1	196.50	196.50	1.6	2,361	0.07%
2022/04/25	2.5	205.56	1	201.00	199.00	1.5	2,342	0.06%
2022/04/22	15.3	215.42	6	209.50	207.50	9.3	2,314	0.40%
2022/04/21	1	202.00	0	0.00	216.50	1	2,211	0.05%
2022/04/20	3	197.17	2	196.75	197.00	1	2,144	0.05%
2022/04/19	0.2	199.00	0	0.00	197.50	0.2	2,158	0.01%
2022/04/14	0.1	203.00	10	201.00	200.50	-9.9	2,180	-0.45%
2022/04/13	0.1	201.50	10	200.50	201.00	-9.9	2,187	-0.45%
2022/04/12	14	203.07	4	200.00	200.50	10	2,175	0.46%
2022/04/11	1.4	201.52	0	0.00	201.00	1.4	2,163	0.06%
2022/04/08	0.1	207.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	0.1	209.25	0	0.00	208.50	0.1	2,188	0.00%
2022/04/06	0.1	207.75	0	0.00	210.00	0.1	2,174	0.00%
2022/04/01	1	213.00	1	212.00	211.00	0	2,181	0.00%
2022/03/31	0.1	219.50	1	214.50	214.50	-0.9	2,174	-0.04%
2022/03/30	1	236.00	1	228.00	228.00	0	2,120	0.00%
2022/03/29	0	0.00	0.5	234.50	233.50	-0.5	2,090	-0.02%
2022/03/28	10.1	226.96	5	223.50	223.00	5.1	2,013	0.25%
2022/03/24	1	227.50	0	0.00	226.00	1	2,007	0.05%
2022/03/23	0.2	229.00	0	0.00	227.00	0.2	2,052	0.01%
2022/03/21	10	234.00	2	226.00	226.50	8	2,063	0.39%
2022/03/18	11.2	223.33	2	225.25	228.50	9.2	2,096	0.44%
2022/03/15	0.1	204.50	15	201.50	200.50	-14.9	2,025	-0.74%
2022/03/14	0.3	210.00	0	0.00	209.50	0.3	2,071	0.01%
2022/03/10	1	216.50	0	0.00	216.00	1	2,128	0.05%
2022/03/08	0.3	215.84	0	0.00	214.50	0.3	2,144	0.01%
2022/03/07	12.3	225.77	10	224.00	224.50	2.3	2,176	0.11%
2022/03/04	0.3	243.41	0	0.00	241.00	0.3	2,213	0.01%
2022/02/25	10.1	247.99	0	0.00	247.50	10.1	2,822	0.36%
2022/02/24	1.1	253.28	1	241.50	241.50	0.1	2,928	0.00%
2022/02/22	0.1	254.75	0	0.00	253.50	0.1	3,072	0.00%
2022/02/11	0.1	247.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/10	0.1	253.50	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	1	257.00	0	0.00	255.00	1	3,201	0.03%
2022/02/08	20	253.00	1	252.50	258.00	19	3,217	0.59%
2022/01/26	0.1	232.67	0	0.00	239.00	0.1	3,366	0.00%
2022/01/25	2.3	231.56	1.3	229.65	229.50	1	3,372	0.03%
2022/01/24	1.2	231.66	0	0.00	237.00	1.2	3,368	0.04%
2022/01/21	2.1	243.43	0	0.00	239.50	2.1	3,372	0.06%
2022/01/17	1.1	247.45	0	0.00	251.50	1.1	3,479	0.03%
2022/01/14	1.2	244.19	1	243.50	243.50	0.2	3,475	0.01%
2022/01/13	1	255.00	1	253.50	255.00	0	3,491	0.00%
2022/01/12	0.1	258.00	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	0.2	259.83	0	0.00	258.50	0.2	3,684	0.00%
2022/01/06	0.1	269.00	0	0.00	267.00	0.1	4,106	0.00%
2022/01/05	0.1	277.50	0	0.00	275.50	0.1	4,098	0.00%
2022/01/04	0.1	278.50	0	0.00	277.00	0.1	4,171	0.00%
2022/01/03	0.1	281.30	0.3	281.00	278.00	-0.1	4,169	0.00%
2021/12/29	0.4	290.00	1	291.00	287.00	-0.6	4,166	-0.01%
2021/12/28	0	0.00	9	289.44	287.50	-9	4,165	-0.22%
2021/12/22	0	0.00	0.1	286.00	285.00	-0.1	4,134	0.00%
2021/12/21	0	278.50	0	0.00	287.00	0	4,126	0.00%
2021/12/17	1	302.00	1	295.50	291.50	0	4,099	0.00%
2021/12/15	2.1	290.48	0	0.00	288.50	2.1	4,132	0.05%
2021/12/14	5.1	290.64	5	284.40	285.00	0.1	4,111	0.00%
2021/12/13	5	307.30	1	302.00	301.50	4	4,023	0.10%
2021/12/10	5	304.50	0	0.00	302.00	5	4,003	0.12%
2021/12/09	1	296.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	18	306.31	4	308.38	300.50	14	3,946	0.35%
2021/12/07	0	294.17	1	295.00	295.00	-1	3,877	-0.03%
2021/12/06	3	303.32	2	301.75	296.50	1	3,858	0.03%
2021/12/02	1	295.00	6	286.25	289.50	-5	3,796	-0.13%
2021/11/30	5	282.30	5	287.30	297.50	0	3,724	0.00%
2021/11/29	5.2	292.88	5	293.00	275.50	0.2	3,654	0.01%
2021/11/26	5.1	306.70	1	313.50	306.00	4.1	3,511	0.12%
2021/11/25	4.4	317.53	4	316.13	298.00	0.4	3,390	0.01%
2021/11/24	4	308.63	5.6	317.48	326.50	-1.6	3,206	-0.05%
2021/11/23	3	299.83	4.1	311.88	297.00	-1.1	3,159	-0.03%
2021/11/22	4.3	297.19	8	300.19	299.50	-3.7	3,066	-0.12%
2021/11/19	1.4	280.86	5	277.20	283.00	-3.6	2,965	-0.12%
2021/11/18	10.2	274.19	15	282.50	282.50	-4.8	2,880	-0.17%
2021/11/16	0.1	254.00	5	255.00	252.00	-4.9	2,732	-0.18%
2021/11/12	10	252.60	1	254.50	256.50	9	2,734	0.33%
2021/11/05	0.2	243.40	0	0.00	241.00	0.2	2,675	0.01%
2021/11/04	2	245.50	1	249.50	243.00	1	2,653	0.04%
2021/11/03	31	262.57	21	251.67	250.00	10	2,616	0.38%
2021/11/02	0	0.00	10.1	273.99	277.50	-10.1	2,491	-0.41%
2021/11/01	0	0.00	5	262.00	262.00	-5	2,498	-0.20%
2021/10/29	5	265.60	5	262.00	262.00	0	2,496	0.00%
2021/10/28	1	257.00	3	269.50	269.50	-2	2,483	-0.08%
2021/10/27	5.3	255.44	5.6	248.25	245.00	-0.3	2,437	-0.01%
2021/10/26	5	265.40	2.1	262.29	262.00	2.9	2,422	0.12%
2021/10/25	2	265.00	5.3	263.29	266.00	-3.3	2,451	-0.13%
2021/10/22	1	250.00	5	254.50	254.50	-4	2,448	-0.16%
2021/10/21	6	256.92	6	245.00	255.00	0	2,459	0.00%
2021/10/20	6.5	250.00	8	251.88	255.00	-1.5	2,418	-0.06%
2021/10/19	24	233.04	19	237.24	239.00	5	2,374	0.21%
2021/10/18	19.5	219.05	20	229.78	233.00	-0.5	2,220	-0.02%
2021/10/15	18.4	199.75	8	206.81	214.50	10.4	2,027	0.51%
2021/10/14	1	196.50	7	191.71	197.00	-6	1,915	-0.31%
2021/10/12	3	176.50	5	176.80	180.50	-2	1,802	-0.11%
2021/10/07	4.1	168.35	9	168.00	167.50	-4.9	1,747	-0.28%
2021/10/06	1.1	169.98	0	0.00	166.00	1.1	1,734	0.06%
2021/10/05	0.2	173.67	1	172.00	172.00	-0.9	1,741	-0.05%
2021/10/04	1.1	180.00	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	0.6	184.82	0	0.00	183.00	0.6	1,741	0.03%
2021/09/29	1	186.00	1	188.00	185.00	0	1,788	0.00%
2021/09/23	5	191.90	6	194.17	192.50	-1	1,957	-0.05%
2021/09/22	1	185.00	1	189.00	184.50	0	1,946	0.00%
2021/09/17	0.1	184.00	0	0.00	183.00	0.1	1,966	0.01%
2021/09/14	1	189.00	1.7	189.85	186.00	-0.7	1,994	-0.04%
2021/09/10	0.4	191.50	0	0.00	190.00	0.4	2,025	0.02%
2021/09/09	0.1	190.50	0	0.00	191.00	0.1	2,061	0.00%
2021/09/08	0	0.00	0.4	192.00	190.50	-0.4	2,066	-0.02%
2021/09/07	0	0.00	2.3	195.72	195.00	-2.3	2,076	-0.11%
2021/09/06	2	193.75	0	0.00	195.00	2	2,096	0.10%
2021/09/01	7	197.50	0	0.00	193.00	7	2,442	0.29%
2021/08/31	5	192.00	5	193.00	193.00	0	2,441	0.00%
2021/08/30	0	0.00	1	195.00	191.00	-1	2,448	-0.04%
2021/08/27	11	195.27	2	195.50	195.50	9	2,478	0.36%
2021/08/26	2	192.00	2	198.50	198.50	0	2,377	0.00%
2021/08/23	1	183.50	1	183.00	183.00	0	2,384	0.00%
2021/08/20	0	0.00	1	183.00	183.50	-1	2,403	-0.04%
2021/08/19	0	188.00	0.8	186.52	185.00	-0.8	2,507	-0.03%
2021/08/18	0.2	189.00	0	0.00	189.00	0.2	2,548	0.01%
2021/08/17	1	194.00	1.3	195.56	190.00	-0.3	2,560	-0.01%
2021/08/16	1	191.50	1.3	193.28	190.00	-0.3	2,568	-0.01%
2021/08/13	1	196.00	0	0.00	195.00	1	2,607	0.04%
2021/08/09	2	195.75	1	191.00	191.00	1	2,839	0.04%
2021/08/05	3	201.83	17	203.65	200.00	-14	2,990	-0.47%
2021/08/04	1	196.00	0	0.00	196.00	1	3,147	0.03%
2021/08/03	14	198.00	0	197.50	198.00	14	3,205	0.44%
2021/08/02	2	196.00	6	194.50	195.00	-4	3,261	-0.12%
2021/07/30	7	195.57	3	195.17	193.00	4	3,320	0.12%
2021/07/29	7	187.00	6	187.75	193.00	1	3,319	0.03%
2021/07/28	0.2	180.07	0	0.00	179.50	0.2	3,294	0.01%
2021/07/27	0	0.00	1	192.00	185.00	-1	3,317	-0.03%
2021/07/26	1.1	193.12	0	0.00	192.50	1.1	3,381	0.03%
2021/07/23	0	0.00	3	195.50	196.00	-3	3,441	-0.09%
2021/07/20	6	204.25	9	209.89	201.50	-3	3,588	-0.08%
2021/07/19	0.1	203.50	0	0.00	203.00	0.1	3,582	0.00%
2021/07/16	1	204.50	0	0.00	204.50	1	3,616	0.03%
2021/07/15	8	207.31	0	0.00	206.50	8	3,641	0.22%
2021/07/13	0.1	204.00	0.2	209.00	203.50	-0.1	3,681	0.00%
2021/07/09	1	207.50	0	0.00	207.50	1	3,683	0.03%
2021/07/08	1	209.00	3	210.00	209.00	-2	3,712	-0.05%
2021/07/07	6	213.00	1	208.00	209.50	5	3,724	0.13%
2021/07/06	1.1	210.20	0	0.00	211.00	1.1	3,739	0.03%
2021/07/05	3	221.33	1	220.50	219.00	2	3,756	0.05%
2021/07/02	1	228.50	2	230.75	225.00	-1	3,753	-0.03%
2021/07/01	1	231.00	4	230.13	227.50	-3	3,753	-0.08%
2021/06/30	1.1	226.91	0	0.00	232.00	1.1	3,737	0.03%
2021/06/29	1.2	219.17	1	219.50	219.00	0.2	3,729	0.01%
2021/06/28	4	218.38	3	219.17	221.00	1	3,759	0.03%
2021/06/25	0	0.00	1	210.50	211.00	-1	3,815	-0.03%
2021/06/24	2	211.25	2	211.25	210.50	0	3,996	0.00%
2021/06/23	2	208.25	5	207.60	207.50	-3	3,996	-0.08%
2021/06/22	3	208.83	0.2	207.00	207.00	2.8	4,001	0.07%
2021/06/21	3	219.00	8	214.06	212.00	-5	4,031	-0.12%
2021/06/18	2	221.25	2	223.50	221.00	0	4,037	0.00%
2021/06/17	0.1	218.00	0	0.00	218.00	0.1	4,021	0.00%
2021/06/16	0	0.00	0.1	223.00	219.50	-0.1	4,050	0.00%
2021/06/15	4	221.00	3	224.33	221.50	1	4,063	0.02%
2021/06/11	2	228.50	32	223.03	222.50	-30	4,046	-0.74%
2021/06/10	3	213.67	23	220.80	232.50	-20	3,944	-0.51%
2021/06/09	13	214.81	3	213.33	211.50	10	3,939	0.25%
2021/06/08	1	203.00	1	204.00	203.00	0	3,827	0.00%
2021/06/07	1	204.00	1.4	204.50	203.00	-0.4	3,828	-0.01%
2021/06/04	8	209.31	3.1	208.56	206.00	4.9	3,813	0.13%
2021/06/03	0	0.00	14	206.36	204.50	-14	3,764	-0.37%
2021/06/02	2	207.25	6	205.33	205.00	-4	3,770	-0.11%
2021/06/01	4	203.88	4	206.00	206.50	0	3,770	0.00%
2021/05/31	1	203.01	19	204.34	204.50	-18	3,762	-0.48%
2021/05/28	1	205.00	1	207.00	207.00	0	3,764	0.00%
2021/05/27	4	207.38	0	0.00	207.00	4	3,787	0.11%
2021/05/26	0	0.00	4	209.13	213.00	-4	3,736	-0.11%
2021/05/25	4	203.75	4.2	203.98	202.50	-0.2	4,135	0.00%
2021/05/24	1	203.50	0	0.00	204.00	1	4,305	0.02%
2021/05/21	0	0.00	3.2	203.94	205.50	-3.2	4,611	-0.07%
2021/05/19	0.1	202.88	0	0.00	201.50	0.1	4,638	0.00%
2021/05/18	5	197.00	5	201.00	208.00	0	4,650	0.00%
2021/05/17	22	204.41	14.2	212.08	196.00	7.8	4,676	0.17%
2021/05/14	2	219.00	4.2	222.45	216.50	-2.2	4,659	-0.05%
2021/05/13	12.2	226.75	10.1	226.41	218.00	2.2	4,622	0.05%
2021/05/12	17.1	224.07	5	235.50	221.50	12.1	4,591	0.26%
2021/05/11	11	227.32	6	233.00	225.50	5	4,442	0.11%
2021/05/10	7	235.00	6	231.50	229.50	1	4,431	0.02%
2021/05/07	1	229.00	3	227.83	235.00	-2	4,396	-0.05%
2021/05/06	7	218.07	3	216.00	214.00	4	4,359	0.09%
2021/05/05	4	222.00	4	223.00	219.00	0	4,368	0.00%
2021/05/04	7.1	232.49	7	220.43	220.00	0.1	4,385	0.00%
2021/05/03	6	245.00	9	238.28	232.50	-3	4,357	-0.07%
2021/04/29	6	229.00	12	232.92	236.00	-6	4,298	-0.14%
2021/04/28	10.1	232.56	3	222.50	225.50	7.1	4,273	0.17%
2021/04/27	0	0.00	2	235.00	235.00	-2	4,205	-0.05%
2021/04/26	0.3	215.99	0	0.00	214.00	0.3	4,207	0.01%
2021/04/23	2	224.50	1	224.50	218.50	1	4,268	0.02%
2021/04/22	2.1	229.21	0	0.00	227.00	2.1	4,327	0.05%
2021/04/21	1	237.00	1	238.50	235.50	0	4,405	0.00%
2021/04/20	1	234.00	1	238.50	234.50	0	4,460	0.00%
2021/04/19	1.1	235.03	2	235.00	234.50	-0.9	4,516	-0.02%
2021/04/16	3	241.83	2	243.00	241.50	1	4,537	0.02%
2021/04/15	1	242.00	3	241.33	241.00	-2	4,547	-0.04%
2021/04/14	6.1	243.44	8	245.44	242.00	-1.9	4,573	-0.04%
2021/04/13	3	255.67	1	257.50	250.00	2	4,562	0.04%
2021/04/12	6	253.75	5	256.80	254.00	1	4,570	0.02%
2021/04/09	3	254.00	2	255.00	253.00	1	4,603	0.02%
2021/04/08	1	252.00	0	0.00	252.00	1	4,658	0.02%
2021/04/06	5	262.20	0	0.00	259.00	5	4,743	0.11%
2021/04/01	1	267.00	2	272.00	267.00	-1	4,772	-0.02%
2021/03/31	4.1	275.38	6	270.42	264.50	-1.9	4,761	-0.04%
2021/03/30	9.1	278.02	11	273.73	273.00	-1.9	4,714	-0.04%
2021/03/29	6.2	269.06	13.2	274.80	277.00	-7	4,642	-0.15%
2021/03/26	2	252.50	4	254.75	252.50	-2	4,518	-0.04%
2021/03/25	2	253.00	2	257.50	250.00	0	4,553	0.00%
2021/03/24	27.1	259.19	23	255.80	253.50	4.1	4,589	0.09%
2021/03/23	1	250.00	2	255.75	250.00	-1	4,732	-0.02%
2021/03/19	2.2	257.53	1	256.50	251.50	1.2	4,854	0.02%
2021/03/18	1	259.00	1	264.50	258.00	0	4,961	0.00%
2021/03/17	1	258.50	0	0.00	258.00	1	5,052	0.02%
2021/03/16	3.1	265.05	5.1	262.59	261.50	-2	5,156	-0.04%
2021/03/15	5	273.80	4	283.38	262.00	1	5,168	0.02%
2021/03/09	1.1	254.09	0	0.00	252.00	1.1	5,325	0.02%
2021/03/05	1.2	267.28	0.2	270.00	265.00	1	5,415	0.02%
2021/03/04	0.1	253.50	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	1.1	255.00	1.3	256.40	255.50	-0.2	5,817	0.00%
2021/03/02	0.3	252.67	12	252.17	245.00	-11.7	5,826	-0.20%
2021/02/26	4.5	265.61	3	258.00	260.50	1.5	5,814	0.03%
2021/02/25	28	294.04	23.5	284.77	270.00	4.5	5,776	0.08%
2021/02/24	7	263.29	14.2	277.23	288.00	-7.2	5,346	-0.13%
2021/02/23	11	272.55	11	263.82	262.00	0	5,197	0.00%
2021/02/22	0	0.00	0	254.00	254.00	0	4,954	0.00%
2021/02/19	13	214.73	2.1	225.19	231.00	10.9	5,022	0.22%
2021/02/18	21	210.29	21	208.83	210.00	0	5,008	0.00%
2021/02/17	18.1	208.61	17.5	212.69	208.00	0.6	5,015	0.01%
2021/02/05	0.5	214.00	12	211.50	220.00	-11.5	4,968	-0.23%
2021/02/04	0	200.00	1	200.00	200.00	-1	4,978	-0.02%
2021/02/03	6	201.42	5	203.40	198.50	1	5,008	0.02%
2021/02/02	3	198.00	3	184.50	198.00	0	5,037	0.00%
2021/02/01	7	185.29	9	185.22	184.50	-2	5,057	-0.04%
2021/01/29	2.5	186.24	2	193.50	184.50	0.5	5,043	0.01%
2021/01/28	2	192.50	2	193.50	192.50	0	5,091	0.00%
2021/01/27	4	194.75	3	194.50	195.00	1	5,163	0.02%
2021/01/26	11	195.32	11.3	202.82	195.00	-0.3	5,186	-0.01%
2021/01/25	7	204.43	5	207.50	203.00	2	5,185	0.04%
2021/01/22	6.1	208.69	3	213.83	207.00	3.1	5,215	0.06%
2021/01/21	5.1	212.45	7	210.71	213.50	-2	5,289	-0.04%
2021/01/20	13	208.19	8.1	208.51	207.00	4.9	5,496	0.09%
2021/01/19	10	206.75	8	208.50	206.00	2	5,514	0.04%
2021/01/18	11.1	209.88	12.1	205.60	210.00	-1	5,560	-0.02%
2021/01/15	16	197.56	12.2	198.09	199.00	3.8	5,503	0.07%
2021/01/14	12.1	193.62	16	195.44	189.00	-3.9	5,417	-0.07%
2021/01/13	8.1	207.49	12	209.58	202.00	-4	5,323	-0.07%
2021/01/12	14	214.68	10.1	211.39	213.50	3.9	5,269	0.07%
2021/01/11	5	212.51	7	221.00	212.50	-2	5,204	-0.04%
2021/01/08	2.2	225.66	1	221.50	222.50	1.2	5,218	0.02%
2021/01/07	1	224.04	2	224.50	225.00	-1	5,228	-0.02%
2021/01/06	0.3	227.50	0	0.00	225.50	0.3	5,209	0.00%
2021/01/05	1	232.00	0	0.00	230.50	1	5,220	0.02%
2021/01/04	5	235.90	2	232.00	229.00	3	5,227	0.06%
2020/12/31	5	249.37	3	253.33	241.00	2	5,212	0.04%
2020/12/30	2	245.50	2	242.00	246.50	0	5,118	0.00%
2020/12/29	2	245.25	3	251.00	242.00	-1	5,073	-0.02%
2020/12/28	3.1	240.97	3	241.17	244.50	0.1	5,001	0.00%
2020/12/25	4	226.38	2	234.00	231.00	2	4,950	0.04%
2020/12/24	1.1	229.06	2	228.50	226.00	-0.9	4,948	-0.02%
2020/12/23	1	239.50	1	233.00	233.00	0	4,959	0.00%
2020/12/22	6	237.75	3	235.00	237.00	3	4,986	0.06%
2020/12/18	7	240.36	7	243.93	238.50	0	4,982	0.00%
2020/12/17	19	252.74	15	251.07	240.50	4	5,021	0.08%
2020/12/16	6	242.08	15	239.47	248.50	-9	4,909	-0.18%
2020/12/15	4	230.75	7	232.00	226.00	-3	5,047	-0.06%
2020/12/14	20	249.93	18	239.86	238.50	2	5,032	0.04%
2020/12/11	9	229.94	56	219.80	237.50	-47	4,937	-0.95%
2020/12/10	14	222.11	18.7	225.65	216.00	-4.7	4,882	-0.10%
2020/12/09	3.1	236.69	8	237.00	234.50	-4.9	4,796	-0.10%
2020/12/08	8.2	244.55	6	245.42	236.00	2.2	4,776	0.05%
2020/12/07	11	261.27	0	0.00	255.50	11	4,665	0.24%
2020/12/04	7	264.29	2	262.00	266.00	5	4,665	0.11%
2020/12/03	1.1	263.47	6	263.00	260.00	-4.9	4,726	-0.10%
2020/12/02	3	268.83	0	0.00	267.50	3	4,730	0.06%
2020/12/01	5	276.30	1	278.50	274.00	4	4,747	0.08%
2020/11/30	4	292.34	6	295.67	286.00	-2	4,774	-0.04%
2020/11/27	1	291.00	0	0.00	292.00	1	4,452	0.02%
2020/11/26	1	278.50	1	279.50	282.00	0	4,425	0.00%
2020/11/25	7	278.21	0	0.00	276.00	7	4,446	0.16%
2020/11/24	2	276.50	1	276.00	274.50	1	4,451	0.02%
2020/11/23	0	0.00	1	278.00	277.50	-1	4,506	-0.02%
2020/11/20	2	274.50	1	274.50	274.00	1	4,575	0.02%
2020/11/19	11	290.77	11	282.32	280.50	0	4,582	0.00%
2020/11/18	5	283.30	6	285.00	287.00	-1	4,550	-0.02%
2020/11/17	5	273.30	7	274.50	277.00	-2	4,617	-0.04%
2020/11/16	2.1	265.49	0.4	262.50	265.00	1.7	4,598	0.04%
2020/11/13	2	265.25	8	266.19	268.50	-6	4,623	-0.13%
2020/11/12	23.2	269.79	2	269.25	264.50	21.2	4,625	0.46%
2020/11/11	7	275.64	24	279.31	279.00	-17	4,559	-0.37%
2020/11/10	6.3	277.83	15	277.13	272.00	-8.8	4,573	-0.19%
2020/11/09	4	289.88	0	0.00	285.00	4	4,571	0.09%
2020/11/06	1.1	295.09	3	297.17	296.00	-1.9	4,622	-0.04%
2020/11/05	4	293.13	4	295.25	292.00	0	4,673	0.00%
2020/11/04	9.1	280.53	10	283.20	290.00	-0.9	4,689	-0.02%
2020/11/03	5.2	288.28	4	287.88	280.50	1.2	4,660	0.02%
2020/11/02	2.2	293.93	1	288.00	288.00	1.2	4,729	0.02%
2020/10/30	6	294.50	4	291.38	293.00	2	4,734	0.04%
2020/10/29	13.1	295.08	9	297.56	298.00	4.1	4,709	0.09%
2020/10/28	32.1	313.79	25	305.94	297.00	7.1	4,687	0.15%
2020/10/27	5	320.50	8	319.00	324.50	-3	4,428	-0.07%
2020/10/26	9.2	333.17	5	328.50	320.00	4.2	4,371	0.09%
2020/10/23	4	347.13	3	349.00	343.00	1	4,393	0.02%
2020/10/22	1	345.00	1	345.00	343.00	0	4,372	0.00%
2020/10/21	1	352.50	10	351.50	347.50	-9	4,380	-0.21%
2020/10/20	1	352.00	2	349.50	351.00	-1	4,380	-0.02%
2020/10/16	3	350.33	4	348.25	344.00	-1	4,431	-0.02%
2020/10/15	3	344.63	3.3	338.70	338.00	-0.3	4,524	-0.01%
2020/10/14	2.1	351.26	1	349.50	345.50	1.1	4,524	0.02%
2020/10/13	4	348.63	5	351.20	350.50	-1	4,548	-0.02%
2020/10/12	1	354.50	1	351.00	349.00	0	4,651	0.00%
2020/10/08	2	344.00	4	350.38	349.50	-2	4,628	-0.04%
2020/10/07	1	338.50	1	339.00	338.50	0	4,573	0.00%
2020/09/30	0	0.00	3	342.17	342.00	-3	4,623	-0.06%
2020/09/29	3	335.00	2	336.25	331.00	1	4,614	0.02%
2020/09/28	2	354.75	0	0.00	343.50	2	4,689	0.04%
2020/09/25	4.7	353.85	5	348.30	357.00	-0.3	4,718	-0.01%
2020/09/24	2	331.50	4	334.25	345.50	-2	4,785	-0.04%
2020/09/23	2	337.00	5	338.40	336.00	-3	4,796	-0.06%
2020/09/22	6.1	344.84	4	347.63	333.00	2.1	4,843	0.04%
2020/09/21	6.1	367.19	5	368.10	359.50	1.1	4,758	0.02%
2020/09/18	1	344.50	1	342.00	367.00	0	4,698	0.00%
2020/09/17	0	0.00	2	331.25	334.50	-2	4,477	-0.04%
2020/09/16	1.1	326.88	2	330.50	324.50	-1	4,464	-0.02%
2020/09/15	4	327.00	1	330.00	328.50	3	4,437	0.07%
2020/09/14	1	313.00	6	310.75	312.50	-5	4,488	-0.11%
2020/09/11	0	0.00	2	305.50	306.00	-2	4,440	-0.05%
2020/09/10	1.1	305.04	5	302.90	301.50	-3.9	4,397	-0.09%
2020/09/09	7	301.86	4	300.13	302.00	3	4,361	0.07%
2020/09/08	8	286.25	8.1	290.39	309.50	-0.1	4,352	0.00%
2020/09/07	2.1	291.19	5	287.10	283.50	-2.9	4,376	-0.07%
2020/09/04	3	304.67	8	300.06	300.00	-5	4,377	-0.11%
2020/09/03	9.1	308.39	2	316.50	306.00	7.1	4,422	0.16%
2020/09/02	3	334.83	3	334.50	329.50	0	4,374	0.00%
2020/09/01	2.1	334.89	15	332.87	330.00	-13	4,360	-0.30%
2020/08/31	2	332.25	6.1	337.35	339.50	-4.1	4,326	-0.09%
2020/08/28	6.1	325.36	4	327.00	322.00	2.1	4,298	0.05%
2020/08/27	5.1	331.28	2	328.50	320.50	3.1	4,276	0.07%
2020/08/26	2	324.50	19.2	324.15	330.00	-17.2	4,227	-0.41%
2020/08/25	1	295.00	11	300.73	303.00	-10	4,205	-0.24%
2020/08/24	0	300.00	6	301.75	299.00	-6	4,188	-0.14%
2020/08/21	14	294.04	17	296.32	293.50	-3	4,166	-0.07%
2020/08/20	8.1	318.47	3	344.50	303.00	5.1	4,068	0.12%
2020/08/19	14	323.46	3	321.74	336.50	11	4,045	0.27%
2020/08/18	3	297.33	8	291.25	306.50	-5	4,028	-0.12%
2020/08/17	0	0.00	8	279.25	280.00	-8	3,992	-0.20%
2020/08/14	9	276.50	15	276.53	275.00	-6	4,238	-0.14%
2020/08/13	25	273.92	11	273.73	269.50	14	4,159	0.34%
2020/08/12	26	268.31	14	272.46	278.50	12	4,053	0.30%
2020/08/11	13	250.62	6	251.25	253.50	7	3,946	0.18%
2020/08/10	16	239.00	18	239.92	246.50	-2	3,898	-0.05%
2020/08/07	2.2	221.16	11	223.32	224.50	-8.9	3,870	-0.23%
2020/08/06	12	232.08	24	222.04	221.00	-12	3,827	-0.31%
2020/08/05	9	227.56	9	231.72	226.50	0	3,743	0.00%
2020/08/04	14	211.61	1	213.50	213.50	13	3,744	0.35%
2020/08/03	25	201.36	6	196.25	203.50	19	3,756	0.51%
2020/07/31	1	185.00	1	185.00	185.00	0	3,711	0.00%
2020/07/29	8	162.06	43	155.77	153.50	-35	3,833	-0.91%
2020/07/28	3.5	170.50	1	170.50	170.50	2.5	3,750	0.07%
2020/07/27	8.1	192.83	4	189.00	189.00	4.1	3,731	0.11%
2020/07/24	2	210.25	0	0.00	210.00	2	3,743	0.05%
2020/07/23	20	225.25	0	0.00	224.50	20	3,790	0.53%
2020/07/22	4	213.50	2	213.50	213.50	2	3,843	0.05%
2020/07/21	14	213.37	21	198.21	194.50	-7	3,912	-0.18%
2020/07/20	5	216.00	13	216.00	216.00	-8	3,895	-0.20%
2020/07/17	16	244.93	1	255.50	240.00	15	4,122	0.36%
2020/07/16	21.1	290.28	28	269.64	266.50	-6.9	4,085	-0.17%
2020/07/15	1	296.00	2	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0	328.50	0	0.00	328.50	0	3,918	0.00%
2020/07/13	0.1	364.50	6	364.50	364.50	-6	3,934	-0.15%
2020/07/10	6.3	410.71	2.1	412.14	405.00	4.2	3,946	0.11%
2020/07/09	8.2	463.00	0.1	453.00	450.00	8.1	3,890	0.21%
2020/07/08	3	405.83	6	433.50	433.50	-3	3,868	-0.08%
2020/07/07	28.1	391.49	8	385.94	394.50	20.1	3,871	0.52%
2020/07/06	5	358.00	4	349.00	359.00	1	3,749	0.03%
2020/07/03	13	317.27	20	323.18	326.50	-7	3,679	-0.19%
2020/07/02	20	292.30	1	281.50	297.00	19	3,538	0.54%
2020/07/01	2	266.75	2	268.00	270.00	0	3,447	0.00%
2020/06/30	4	241.50	11	245.50	249.00	-7	3,353	-0.21%
2020/06/24	4.1	228.73	4	227.25	228.00	0.1	3,300	0.00%
2020/06/23	10	243.19	3	234.00	240.00	7	3,276	0.21%
2020/06/22	7	252.86	0	0.00	260.00	7	3,249	0.22%
2020/06/19	18.4	246.41	2	230.50	251.00	16.4	3,215	0.51%
2020/06/12	12.4	172.50	10	172.50	172.50	2.4	3,126	0.08%
2020/06/11	20	217.30	5.3	191.50	191.50	14.7	3,080	0.48%
2020/06/10	5	211.60	0	0.00	212.50	5	2,963	0.17%
2020/06/09	2.2	188.82	8	189.88	193.50	-5.8	2,913	-0.20%
2020/06/08	7	171.00	2	170.00	176.00	5	2,801	0.18%
2020/06/05	1.1	158.18	9	154.56	160.00	-7.9	2,761	-0.29%
2020/06/04	3.1	151.31	5	150.00	150.50	-1.9	2,754	-0.07%
2020/06/03	3.1	150.05	1	152.50	152.50	2.1	2,737	0.08%
2020/06/02	0.1	144.00	0	0.00	144.00	0.1	2,706	0.00%
2020/06/01	2	136.50	4	131.50	138.50	-2	2,681	-0.07%
2020/05/29	7	141.07	7	147.00	139.50	0	2,654	0.00%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/27	1.1	118.18	2	127.50	126.00	-0.9	2,615	-0.03%
2020/05/26	13	132.00	0	0.00	123.50	13	2,638	0.49%
2020/05/25	6	133.58	1	128.00	132.50	5	2,589	0.19%
2020/05/22	4	121.88	0	0.00	125.00	4	2,545	0.16%
2020/05/21	1	114.50	1	114.50	114.50	0	2,478	0.00%
2020/05/20	13	125.69	1	127.00	127.00	12	2,458	0.49%
2020/05/14	6	87.10	0	0.00	87.10	6	2,131	0.28%
2020/05/13	0	0.00	1	78.00	79.20	-1	2,079	-0.05%
2020/05/12	1	73.10	0	0.00	72.00	1	2,016	0.05%
2020/05/11	1	72.80	0	0.00	73.00	1	1,979	0.05%
2020/05/08	0	0.00	2	74.50	75.20	-2	1,939	-0.10%
2020/05/06	1	68.00	0	0.00	68.00	1	1,838	0.05%
2020/05/05	5	66.00	0	0.00	67.70	5	1,795	0.28%
2020/04/30	5	55.00	20.1	55.21	56.00	-15.1	1,682	-0.90%
2020/04/29	4	53.80	0	0.00	52.80	4	1,644	0.24%
2020/04/28	9	51.60	6	51.50	51.60	3	1,625	0.18%
2020/04/27	1	56.00	2	55.60	55.80	-1	1,583	-0.06%
2020/04/24	2	54.90	0	0.00	55.10	2	1,505	0.13%
2020/04/23	0	0.00	11	50.17	51.70	-11	1,350	-0.81%
2020/04/22	3	46.63	2	46.25	47.00	1	1,252	0.08%
2020/04/21	16	46.10	20	45.95	46.10	-4	1,106	-0.36%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/13	0	0.00	2	31.15	31.30	-2	778	-0.26%
2020/04/10	1	30.00	0	0.00	29.95	1	758	0.13%
2020/04/06	40	26.05	0	0.00	27.00	40	755	5.29%
2020/03/25	50	25.00	0	0.00	25.00	50	784	6.37%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/09	1	31.40	0	0.00	30.75	1	712	0.14%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/27	1	31.40	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/24	0	0.00	1	30.60	30.05	-1	577	-0.17%
2020/02/05	1	27.00	0	0.00	27.80	1	544	0.18%
2020/02/03	0	0.00	2	26.30	26.45	-2	536	-0.37%
2020/01/08	1	29.50	0	0.00	29.40	1	520	0.19%
2020/01/07	0	0.00	11	29.91	30.00	-11	516	-2.13%
2020/01/06	0	0.00	3	30.65	30.55	-3	509	-0.59%
2020/01/03	0	0.00	2	30.28	30.50	-2	500	-0.40%
2019/12/27	1	31.50	0	0.00	31.70	1	453	0.22%
2019/12/26	0	0.00	1	30.30	31.00	-1	426	-0.23%
2019/12/25	2	29.90	0	0.00	30.00	2	406	0.49%
2019/12/23	21	29.79	0	0.00	29.40	21	402	5.22%
2019/12/06	0	0.00	1	29.75	29.75	-1	387	-0.26%
2019/12/05	2	30.93	0	0.00	30.80	2	375	0.53%
2019/11/25	1	29.50	0	0.00	29.45	1	358	0.28%
2019/11/21	5	29.74	5	29.87	29.50	0	345	0.00%
2019/11/20	3	28.95	1.1	28.59	29.35	1.9	324	0.59%
2019/11/15	1	28.25	0	0.00	27.90	1	319	0.31%
2019/10/30	4	27.20	0	0.00	27.25	4	342	1.17%
2019/10/29	3	26.60	0	0.00	26.60	3	341	0.88%
2019/10/28	2	26.85	0	0.00	26.70	2	341	0.59%
2019/10/25	0	0.00	1	27.65	27.75	-1	328	-0.30%
2019/10/22	2	27.80	0	0.00	27.75	2	333	0.60%
2019/10/16	3	27.65	0	0.00	27.60	3	353	0.85%
2019/10/04	0	0.00	46	27.88	27.90	-46	354	-12.97%
2019/10/03	9	28.36	30	28.30	28.40	-21	346	-6.07%
2019/10/02	40	28.70	0	0.00	28.60	40	343	11.65%
2019/10/01	1	28.90	0	0.00	28.85	1	342	0.29%
2019/09/24	5	29.35	0	0.00	29.40	5	342	1.46%
2019/09/20	0	0.00	10	29.10	29.15	-10	342	-2.92%
2019/09/18	2	29.75	0	0.00	29.60	2	337	0.59%
2019/09/17	0	0.00	45.1	29.23	29.60	-45.1	335	-13.47%
2019/09/09	1	29.50	48	29.51	29.50	-47	328	-14.30%
2019/09/06	1	29.60	0	0.00	29.70	1	334	0.30%
2019/09/03	1	30.50	0	0.00	30.50	1	321	0.31%
2019/08/29	10	29.55	0	0.00	29.60	10	299	3.34%
2019/08/21	1	30.55	0	0.00	30.50	1	276	0.36%
2019/08/20	22	31.25	0	0.00	30.90	22	271	8.09%
2019/08/19	2	30.00	0	0.00	30.75	2	252	0.79%
2019/08/05	4	29.11	0	0.00	28.90	4	226	1.76%
2019/07/15	3	29.20	0	0.00	28.95	3	196	1.53%
2019/07/12	8	28.40	0	0.00	28.45	8	193	4.14%
2019/04/03	10	29.20	0	0.00	29.30	10	564	1.77%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/02/19	2	32.25	0	0.00	31.60	2	421	0.47%
2019/02/18	65	32.70	3	32.00	32.70	62	387	16.01%
2019/02/15	30	30.00	0	0.00	29.75	30	322	9.32%
2018/11/26	0	0.00	10	27.70	27.90	-10	757	-1.32%
2018/11/16	1	27.30	0	0.00	27.15	1	747	0.13%
2018/10/17	5	27.02	0	0.00	28.25	5	671	0.74%
2018/10/16	0	0.00	2	27.30	26.90	-2	660	-0.30%
2018/10/12	0	0.00	1	25.90	26.05	-1	655	-0.15%
2018/10/11	3	26.20	0	0.00	26.20	3	652	0.46%
2018/09/27	0	0.00	1	28.75	28.30	-1	538	-0.19%
2018/09/26	1	27.80	0	0.00	28.50	1	536	0.19%
2018/09/10	0	0.00	1	27.80	27.05	-1	469	-0.21%
2018/09/07	1	29.00	0	0.00	28.95	1	447	0.22%
2018/08/30	0	0.00	14	25.95	25.90	-14	487	-2.87%
2018/08/22	0	0.00	11	25.43	25.40	-11	620	-1.77%
2018/08/06	0	0.00	1	29.70	29.50	-1	899	-0.11%
2018/08/01	1	29.00	0	0.00	29.00	1	1,061	0.09%
2018/07/31	0	0.00	5	28.40	28.60	-5	1,129	-0.44%
2018/07/16	9	32.00	0	0.00	31.10	9	1,899	0.47%
2018/07/13	8	32.05	9	31.80	31.70	-1	1,924	-0.05%
2018/07/11	10	32.10	0	0.00	31.65	10	1,944	0.51%
2018/06/21	0.1	32.70	0	0.00	32.90	0.1	2,272	0.00%
2018/06/01	0	0.00	1	36.25	36.50	-1	2,497	-0.04%
2018/05/31	1	34.95	1	36.30	36.25	0	2,534	0.00%
2018/05/30	2	35.00	0	0.00	34.60	2	2,564	0.08%
2018/05/29	1	36.40	0	0.00	35.75	1	2,547	0.04%
2018/05/25	2	36.78	0	0.00	36.80	2	2,556	0.08%
2018/05/22	0	0.00	1	39.45	37.75	-1	2,501	-0.04%
2018/05/17	0	0.00	1	37.20	37.20	-1	2,454	-0.04%
2018/05/10	0	0.00	1	37.90	37.90	-1	2,277	-0.04%
2018/05/09	4	38.84	0	0.00	37.60	4	2,226	0.18%
2018/05/08	1	40.10	1	39.65	39.65	0	2,153	0.00%
2018/05/07	3	40.87	0	0.00	40.70	3	2,087	0.14%
2018/05/04	2	38.10	10	42.00	40.40	-8	1,959	-0.41%
2018/05/03	10	38.50	0	0.00	39.60	10	1,774	0.56%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/27	3	29.55	0	0.00	29.80	3	1,421	0.21%
2018/04/25	0	0.00	5	31.40	31.50	-5	1,391	-0.36%
2018/04/23	0	0.00	1	31.65	31.90	-1	1,352	-0.07%
2018/04/19	0	0.00	1	31.20	31.20	-1	1,325	-0.08%
2018/04/18	1	29.50	0	0.00	29.45	1	1,300	0.08%
2018/04/17	0	0.00	1	30.50	29.85	-1	1,287	-0.08%
2018/04/13	0	0.00	4	32.25	31.80	-4	1,253	-0.32%
2018/04/10	4	31.81	1	31.00	30.80	3	1,142	0.26%
2018/04/02	0	0.00	1	27.40	27.00	-1	971	-0.10%
2018/03/26	4	27.90	2	28.30	28.35	2	921	0.22%
2018/03/23	0	0.00	8	26.29	26.60	-8	885	-0.90%
2018/03/22	0	0.00	4	27.35	26.80	-4	865	-0.46%
2018/03/21	0	0.00	2	27.43	27.55	-2	844	-0.24%
2018/03/19	5	28.71	0	0.00	28.10	5	796	0.63%
2018/03/16	6	26.70	1	26.25	27.30	5	748	0.67%
2018/03/15	1	26.50	1	27.20	27.30	0	717	0.00%
2018/03/14	1	26.45	3	26.40	26.45	-2	634	-0.32%
2018/03/08	0	0.00	1	25.50	24.60	-1	556	-0.18%
2018/03/06	0	0.00	1	25.05	25.15	-1	517	-0.19%
2018/03/01	2	23.05	0	0.00	23.40	2	384	0.52%
2018/02/26	0	0.00	2	20.50	20.55	-2	326	-0.61%
2018/02/06	0	0.00	2	20.15	19.85	-2	344	-0.58%
2018/02/05	1	21.35	0	0.00	21.00	1	337	0.30%
2018/01/19	0	0.00	4	22.00	22.00	-4	335	-1.19%
2018/01/17	0	0.00	119	22.11	22.10	-119	336	-35.33%	大賣/鉅額交易
2018/01/12	5	21.40	0	0.00	21.50	5	325	1.54%
2018/01/04	18	20.70	0	0.00	20.55	18	305	5.89%
2018/01/03	38	20.58	0	0.00	20.70	38	303	12.52%
2018/01/02	58	20.41	0	0.00	20.45	58	297	19.49%