合一 (4743)-群益金鼎-中港券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,189張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	159.50	0	0.00	158.00	0	2,098	0.00%
2024/04/16	0.1	160.71	2	161.50	159.00	-1.9	2,084	-0.09%
2024/04/15	0.1	166.91	2	166.00	166.00	-1.9	2,027	-0.09%
2024/04/12	0	172.50	0	0.00	172.00	0	1,995	0.00%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	1.3	173.23	0	0.00	172.50	1.3	2,041	0.06%
2024/04/01	2	175.98	0	0.00	172.50	2	2,083	0.10%
2024/03/28	0	174.50	0	0.00	174.00	0	2,049	0.00%
2024/03/27	2	175.50	0	0.00	174.00	2	2,041	0.10%
2024/03/26	1	176.40	0	0.00	171.00	1	2,022	0.05%
2024/03/25	1	173.50	0	0.00	173.00	1	2,009	0.05%
2024/03/22	0	173.00	0	0.00	172.50	0	2,007	0.00%
2024/03/18	0	166.00	0	0.00	165.00	0	2,039	0.00%
2024/03/15	0	168.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0	169.75	0	0.00	168.00	0	2,049	0.00%
2024/03/13	1	168.03	1	168.00	167.00	0	2,040	0.00%
2024/03/11	0	171.26	0	0.00	170.50	0	2,075	0.00%
2024/03/08	35	182.06	10	175.50	171.00	25	2,127	1.18%
2024/03/07	1	180.50	0.2	162.50	184.00	0.8	2,013	0.04%
2024/03/06	0	168.00	0	0.00	167.50	0	1,906	0.00%
2024/03/05	0	170.00	0	0.00	168.50	0	1,922	0.00%
2024/03/01	1	175.00	0	0.00	174.00	1	1,908	0.05%
2024/02/26	0	0.00	1	181.00	181.00	-1	1,996	-0.05%
2024/02/23	1	177.00	0	0.00	176.50	1	2,029	0.05%
2024/02/22	0	176.00	0	0.00	175.50	0	2,078	0.00%
2024/02/19	0	0.00	1	178.50	178.00	-1	2,289	-0.04%
2024/02/15	1	172.00	0	0.00	173.00	1	2,486	0.04%
2024/01/31	0	173.00	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0	0.00	1	176.50	172.50	-1	4,184	-0.02%
2024/01/25	0	174.50	0	0.00	174.00	0	4,249	0.00%
2024/01/24	1	177.50	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	178.50	0	0.00	179.50	0	4,318	0.00%
2024/01/22	0.1	179.40	1	180.00	179.50	-1	4,396	-0.02%
2024/01/19	0	0.00	1	174.00	175.50	-1	4,512	-0.02%
2024/01/18	0	0.00	2	172.50	172.50	-2	4,585	-0.04%
2024/01/17	1.1	175.96	0	0.00	172.50	1.1	4,637	0.02%
2024/01/16	1	180.00	0	0.00	177.50	1	4,672	0.02%
2024/01/12	1	181.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	1	182.00	1	182.00	184.00	0	4,915	0.00%
2024/01/05	1	184.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	1.1	189.73	0	0.00	183.00	1.1	4,935	0.02%
2024/01/03	1	192.51	1	192.50	192.00	0	4,867	0.00%
2024/01/02	0.1	194.00	0	0.00	193.50	0.1	4,860	0.00%
2023/12/28	1.1	193.57	110	192.65	192.50	-109	4,892	-2.23%	大賣/鉅額交易
2023/12/27	1	198.50	1	196.50	196.50	0	4,874	0.00%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/19	0.1	192.25	0	0.00	191.50	0.1	4,825	0.00%
2023/12/18	5	195.80	1	193.50	193.50	4	4,828	0.08%
2023/12/15	35.1	195.71	1	193.50	196.50	34.1	4,818	0.71%
2023/12/14	0	0.00	5	195.30	193.00	-5	4,797	-0.10%
2023/12/11	1	191.50	0	0.00	191.00	1	4,781	0.02%
2023/12/07	0	0.00	1	195.00	193.50	-1	4,768	-0.02%
2023/12/06	11.1	194.59	4	194.00	195.50	7.1	4,769	0.15%
2023/12/05	0.2	199.45	1.4	199.00	198.00	-1.2	4,730	-0.03%
2023/12/04	3	205.67	0	0.00	205.00	3	4,664	0.06%
2023/12/01	3	208.00	5	205.80	205.00	-2	4,661	-0.04%
2023/11/30	1	209.00	1	205.50	205.00	0	4,703	0.00%
2023/11/29	10	208.00	2	204.00	208.00	8	4,676	0.17%
2023/11/28	11	204.18	0	0.00	204.00	11	4,681	0.23%
2023/11/27	34	206.85	4	206.00	204.00	30	4,723	0.64%
2023/11/24	0.2	203.95	0	0.00	205.00	0.2	4,718	0.00%
2023/11/22	11	207.68	4	206.00	204.50	7	4,667	0.15%
2023/11/21	25.1	206.65	4	205.00	205.50	21.1	4,608	0.46%
2023/11/20	1	208.50	1	206.00	206.00	0	4,561	0.00%
2023/11/17	4.1	206.51	5	206.00	206.50	-0.9	4,525	-0.02%
2023/11/16	0	212.00	0	0.00	211.50	0	4,449	0.00%
2023/11/15	2	216.00	0	0.00	214.00	2	4,358	0.05%
2023/11/14	2.1	212.50	14	212.25	211.50	-12	4,298	-0.28%
2023/11/13	10	223.00	1	225.00	218.00	9	4,157	0.22%
2023/11/10	14.5	235.28	66.3	239.79	220.50	-51.9	3,987	-1.30%
2023/11/09	5.1	230.40	7.2	227.97	230.50	-2.1	3,300	-0.06%
2023/11/08	18.1	223.46	3.2	223.36	226.50	14.9	3,149	0.47%
2023/11/07	0	0.00	3	217.50	217.50	-3	2,710	-0.11%
2023/11/06	0	0.00	1	197.50	198.00	-1	2,615	-0.04%
2023/11/02	0.2	193.50	0	0.00	192.00	0.2	2,602	0.01%
2023/11/01	1.2	195.05	0	0.00	195.50	1.2	2,578	0.04%
2023/10/31	13.1	198.07	2.4	196.09	196.00	10.7	2,560	0.42%
2023/10/30	26.1	200.41	0	0.00	198.00	26.1	2,538	1.03%
2023/10/27	4	201.50	6	201.75	203.50	-2	2,469	-0.08%
2023/10/26	2	194.00	0	0.00	197.00	2	2,330	0.09%
2023/10/25	1	197.00	1	195.00	194.50	0	2,262	0.00%
2023/10/20	1	191.50	1	183.50	183.50	0	2,068	0.00%
2023/10/19	3	192.33	5	188.50	190.50	-2	1,999	-0.10%
2023/10/18	0.2	176.33	0.2	175.00	175.00	-0.1	1,914	0.00%
2023/10/17	0.1	179.50	0	0.00	180.00	0.1	1,942	0.00%
2023/10/11	0	174.50	0	0.00	176.50	0	2,082	0.00%
2023/10/04	0	169.00	0	0.00	168.50	0	2,161	0.00%
2023/09/28	0	175.00	0	0.00	174.50	0	2,192	0.00%
2023/09/26	0.1	175.00	0	0.00	173.50	0.1	2,207	0.00%
2023/09/22	1	175.00	1	176.50	176.50	0	2,249	0.00%
2023/09/21	1	176.50	1	177.00	176.50	0	2,291	0.00%
2023/09/19	0.1	182.00	1	183.00	181.00	-0.9	2,392	-0.04%
2023/09/15	0	0.00	1	187.00	186.00	-1	2,417	-0.04%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/12	1.1	179.05	0	0.00	180.50	1.1	2,467	0.04%
2023/09/08	2.1	175.83	2	177.75	179.00	0.1	2,525	0.00%
2023/09/06	1	179.01	0	0.00	179.00	1	2,527	0.04%
2023/09/05	2.1	184.51	0	0.00	181.50	2.1	2,517	0.08%
2023/09/04	0	0.00	1	194.00	195.00	-1	2,459	-0.04%
2023/09/01	0	195.00	2	199.25	195.00	-2	2,466	-0.08%
2023/08/30	0.3	192.00	1	198.00	198.00	-0.7	2,432	-0.03%
2023/08/29	0	0.00	1	188.00	188.00	-1	2,446	-0.04%
2023/08/28	1	181.50	0	0.00	182.50	1	2,446	0.04%
2023/08/24	0.1	183.00	0	0.00	181.00	0.1	2,472	0.00%
2023/08/18	0.1	187.17	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	0	185.00	0	0.00	186.50	0	2,536	0.00%
2023/08/16	0	0.00	1	188.00	186.50	-1	2,565	-0.04%
2023/08/15	0	0.00	0.1	181.00	181.00	-0.1	2,577	0.00%
2023/08/14	1.3	178.25	48.1	176.14	175.50	-46.8	2,569	-1.82%
2023/08/11	0.1	184.00	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	0.1	186.00	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	1.1	182.04	0	0.00	184.00	1.1	2,603	0.04%
2023/08/08	0	0.00	0.1	189.00	184.00	-0.1	2,733	0.00%
2023/08/04	0	190.50	0	0.00	192.00	0	2,751	0.00%
2023/08/02	3.1	190.02	1	195.00	189.00	2.1	2,769	0.07%
2023/08/01	1	194.00	0.2	194.50	194.50	0.8	2,774	0.03%
2023/07/28	1	196.00	0	0.00	198.50	1	2,811	0.04%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	0	203.50	0	0.00	200.50	0	2,866	0.00%
2023/07/21	0	0.00	2	207.00	205.00	-2	3,004	-0.07%
2023/07/18	0	205.25	0	0.00	202.50	0	3,198	0.00%
2023/07/17	11	207.86	17	210.15	210.00	-6	3,305	-0.18%
2023/07/14	1	193.50	0	0.00	198.00	1	3,325	0.03%
2023/07/13	1	194.50	0	0.00	192.50	1	3,351	0.03%
2023/07/12	0	205.00	0	0.00	202.00	0	3,306	0.00%
2023/07/05	1	213.00	0	0.00	209.00	1	3,565	0.03%
2023/07/03	10	215.99	5	212.00	212.00	5	3,680	0.14%
2023/06/30	1	220.50	1	216.00	216.00	0	3,717	0.00%
2023/06/29	0	0.00	2	226.00	220.00	-2	3,780	-0.05%
2023/06/27	0	0.00	12	213.13	220.00	-12	3,894	-0.31%
2023/06/21	0	211.25	0	0.00	210.00	0	3,958	0.00%
2023/06/16	2	214.25	0	0.00	216.00	2	4,113	0.05%
2023/06/15	0.1	233.00	0	0.00	230.50	0.1	4,089	0.00%
2023/06/13	0	0.00	0.3	241.50	240.00	-0.3	4,160	-0.01%
2023/06/08	0.1	235.00	0	0.00	233.50	0.1	4,314	0.00%
2023/06/07	1	240.50	1	240.50	240.00	0	4,362	0.00%
2023/06/06	1	237.50	0	0.00	239.50	1	4,371	0.02%
2023/06/02	1	240.00	2	239.50	239.50	-1	4,415	-0.02%
2023/06/01	0	0.00	2	229.75	228.00	-2	4,446	-0.04%
2023/05/31	1	227.00	7	229.50	230.50	-6	4,504	-0.13%
2023/05/30	1	223.50	1	227.50	223.00	0	4,564	0.00%
2023/05/29	1	221.00	2	225.00	224.50	-1	4,590	-0.02%
2023/05/26	0.1	220.50	0.2	220.00	220.50	-0.2	4,667	0.00%
2023/05/25	2	226.00	0	0.00	225.00	2	4,705	0.04%
2023/05/24	1	228.00	1	228.50	228.50	0	4,820	0.00%
2023/05/23	1	229.00	5	232.50	232.00	-4	4,877	-0.08%
2023/05/22	1	227.50	12	228.58	228.50	-11	5,161	-0.21%
2023/05/19	2	223.00	0	0.00	223.50	2	5,168	0.04%
2023/05/18	4	229.00	1	230.50	227.00	3	5,181	0.06%
2023/05/17	16	229.13	0	0.00	229.00	16	5,214	0.31%
2023/05/15	2.1	222.27	0	0.00	221.00	2.1	5,360	0.04%
2023/05/12	3.2	223.09	0	0.00	224.00	3.2	5,465	0.06%
2023/05/10	0	0.00	1	241.00	242.50	-1	5,879	-0.02%
2023/05/09	3	239.17	2	242.75	239.50	1	6,013	0.02%
2023/05/08	2.2	240.50	1	240.50	239.50	1.2	6,142	0.02%
2023/05/03	0	0.00	1	246.00	245.50	-1	6,438	-0.02%
2023/05/02	0	0.00	10	249.00	248.50	-10	6,613	-0.15%
2023/04/27	1	241.00	3	241.00	238.00	-2	6,675	-0.03%
2023/04/26	6.1	238.34	1	239.50	239.50	5.1	6,749	0.08%
2023/04/25	3	240.17	1	251.00	242.00	2	6,763	0.03%
2023/04/24	0.2	252.25	1	254.50	251.00	-0.8	6,839	-0.01%
2023/04/21	1.5	261.40	2	254.50	253.00	-0.6	6,882	-0.01%
2023/04/20	5	276.20	2	285.25	270.50	3	6,820	0.04%
2023/04/19	1	277.00	2	282.50	281.00	-1	6,745	-0.01%
2023/04/18	1	278.50	2	279.50	278.50	-1	6,702	-0.01%
2023/04/17	3	274.33	0	0.00	275.00	3	6,722	0.04%
2023/04/14	2	275.25	2	280.00	274.50	0	6,774	0.00%
2023/04/13	3	279.50	11	281.14	279.00	-8	6,768	-0.12%
2023/04/12	0	0.00	4	269.00	270.00	-4	6,699	-0.06%
2023/04/11	1	268.50	0	0.00	267.00	1	6,935	0.01%
2023/04/10	0	0.00	1	272.00	267.50	-1	7,068	-0.01%
2023/04/06	1	272.00	14	273.07	271.50	-13	7,293	-0.18%
2023/03/31	3	270.83	1	273.50	267.00	2	7,420	0.03%
2023/03/29	1	267.50	5	268.90	270.50	-4	7,523	-0.05%
2023/03/28	7.1	266.25	2	271.00	261.50	5.1	7,530	0.07%
2023/03/27	0	0.00	1	269.50	269.00	-1	7,510	-0.01%
2023/03/24	0	0.00	14	267.21	269.00	-14	7,561	-0.19%
2023/03/23	5	264.60	7	267.00	261.50	-2	7,602	-0.03%
2023/03/22	0.1	260.00	6	259.08	260.50	-5.9	7,652	-0.08%
2023/03/21	0.1	255.67	0	0.00	254.50	0.1	7,735	0.00%
2023/03/20	1	255.00	1	252.08	254.50	0	7,799	0.00%
2023/03/17	1.5	249.83	1	252.50	254.00	0.5	7,964	0.01%
2023/03/16	3.6	254.35	0	0.00	250.50	3.6	8,051	0.04%
2023/03/15	3	257.33	1	261.00	260.00	2	8,245	0.02%
2023/03/13	1.1	251.08	4	253.00	256.50	-2.9	8,663	-0.03%
2023/03/10	3.1	260.73	1	259.00	258.50	2.1	8,801	0.02%
2023/03/09	1	264.02	0	0.00	264.00	1	8,933	0.01%
2023/03/08	1.1	265.00	0	0.00	264.00	1.1	9,027	0.01%
2023/03/07	1.2	268.14	0	0.00	267.00	1.2	9,226	0.01%
2023/03/06	3	263.50	5	268.70	269.50	-2	9,523	-0.02%
2023/03/03	4	267.50	0.5	266.75	267.00	3.6	9,807	0.04%
2023/03/02	0	0.00	2	270.00	270.50	-2	10,128	-0.02%
2023/03/01	1.1	263.07	3	263.33	261.00	-1.9	10,406	-0.02%
2023/02/24	1	258.50	4	259.50	262.00	-3	10,537	-0.03%
2023/02/23	4	266.63	0	0.00	266.50	4	10,644	0.04%
2023/02/22	1.1	267.13	1	269.00	266.00	0.1	10,847	0.00%
2023/02/21	2	277.50	0	0.00	276.00	2	10,908	0.02%
2023/02/20	20.1	283.03	24	296.54	280.00	-3.9	10,971	-0.04%
2023/02/17	0	277.00	0	0.00	275.50	0	10,752	0.00%
2023/02/15	1	271.50	0.5	271.20	271.50	0.5	11,086	0.00%
2023/02/14	1	277.94	3	271.00	271.00	-2	11,150	-0.02%
2023/02/13	2	289.17	3	282.50	278.00	-1	11,115	-0.01%
2023/02/10	6	290.00	18.1	287.78	290.00	-12.1	11,131	-0.11%
2023/02/09	8	285.50	3	284.00	284.00	5	11,049	0.05%
2023/02/08	2	287.00	6.1	287.96	288.00	-4.1	10,875	-0.04%
2023/02/07	2	269.00	3.4	271.34	273.00	-1.4	10,684	-0.01%
2023/02/06	1	267.00	1	265.00	265.00	0	10,695	0.00%
2023/02/03	2	265.70	0	0.00	263.00	2	10,683	0.02%
2023/02/02	0	0.00	0.2	264.67	264.50	-0.2	10,651	0.00%
2023/02/01	19	265.81	0	0.00	260.50	19	10,761	0.18%
2023/01/31	0	0.00	4	268.38	269.00	-4	10,777	-0.04%
2023/01/30	1	244.50	2	246.75	250.50	-1	10,740	-0.01%
2023/01/17	2	245.00	1	242.50	244.50	1	10,783	0.01%
2023/01/16	1	239.00	0	0.00	241.00	1	10,750	0.01%
2023/01/13	11.2	227.61	2	228.50	232.00	9.2	10,720	0.09%
2023/01/12	2	226.75	81	228.10	226.50	-79	10,813	-0.73%
2023/01/11	1	236.51	6.2	243.45	237.00	-5.2	10,723	-0.05%
2023/01/10	8	243.87	0	0.00	238.00	8	10,760	0.07%
2023/01/09	1	243.00	1	246.00	245.00	0	10,832	0.00%
2023/01/05	15	240.00	16	245.22	240.00	-1	11,118	-0.01%
2023/01/04	66	246.62	0	0.00	240.00	66	11,199	0.59%
2022/12/30	25	247.30	4	243.88	245.50	21	11,476	0.18%
2022/12/29	27	244.76	101	247.24	243.00	-74	11,646	-0.64%	大賣/
2022/12/28	1	264.48	1	263.50	257.00	0	11,562	0.00%
2022/12/27	1	256.00	0	0.00	264.50	1	11,544	0.01%
2022/12/26	7	261.86	0	0.00	258.00	7	11,625	0.06%
2022/12/23	2	261.48	3	258.33	259.50	-1	11,716	-0.01%
2022/12/22	0	0.00	3	262.50	262.50	-3	11,692	-0.03%
2022/12/21	1	242.75	10	242.80	239.00	-9	11,701	-0.08%
2022/12/20	0.1	243.25	1	244.00	236.50	-0.9	11,919	-0.01%
2022/12/19	3	244.00	0	0.00	241.50	3	12,043	0.02%
2022/12/16	1.1	247.88	6	245.75	243.00	-5	12,263	-0.04%
2022/12/15	10.1	254.22	0	0.00	247.00	10.1	12,360	0.08%
2022/12/14	8.1	253.60	4	251.00	259.00	4.1	12,351	0.03%
2022/12/13	1.1	261.50	1	265.50	253.50	0.1	12,268	0.00%
2022/12/12	3	257.67	0	0.00	257.00	3	12,371	0.02%
2022/12/09	10.2	262.65	4	260.00	260.00	6.2	12,416	0.05%
2022/12/08	20.1	270.13	5	270.50	267.00	15.1	12,636	0.12%
2022/12/07	5	278.75	43	269.62	275.00	-38	12,518	-0.30%
2022/12/06	19.1	293.20	16	294.13	279.00	3.1	12,241	0.03%
2022/12/05	11	293.55	5	297.00	297.00	6	11,852	0.05%
2022/12/02	45	296.06	8	298.19	294.50	37	11,746	0.31%
2022/12/01	16	287.66	11	291.09	291.50	5	11,544	0.04%
2022/11/30	20	286.00	2	286.00	286.00	18	11,421	0.16%
2022/11/29	8	290.00	1	290.00	287.00	7	11,327	0.06%
2022/11/28	3	291.67	58	293.84	295.00	-55	11,112	-0.49%
2022/11/25	3.2	293.22	3.3	294.87	281.00	-0.1	10,804	0.00%
2022/11/24	15	286.83	21	285.88	290.00	-6	10,449	-0.06%
2022/11/23	1	278.00	11.1	278.06	289.50	-10.1	10,134	-0.10%
2022/11/22	0	264.00	2	265.50	263.50	-2	9,856	-0.02%
2022/11/21	10.1	275.14	7	275.36	272.00	3.1	9,850	0.03%
2022/11/18	0	0.00	3.3	274.81	275.00	-3.3	10,149	-0.03%
2022/11/17	44.1	259.49	20	262.98	259.00	24.1	10,200	0.24%
2022/11/16	7	251.36	4	253.25	256.50	3	10,018	0.03%
2022/11/14	23	250.61	0	0.00	250.00	23	9,882	0.23%
2022/11/11	21	249.86	7	255.64	252.50	14	9,777	0.14%
2022/11/10	0	0.00	1	245.50	243.00	-1	9,480	-0.01%
2022/11/08	8.1	247.33	1	256.00	243.00	7.1	9,350	0.08%
2022/11/07	20	245.13	20.4	250.18	246.00	-0.4	9,252	0.00%
2022/11/04	18.1	246.45	4	248.38	247.50	14.1	9,160	0.15%
2022/11/03	0	0.00	6	246.42	246.00	-6	9,077	-0.07%
2022/11/02	1	240.50	1	240.00	242.00	0	8,948	0.00%
2022/11/01	29	238.10	4	235.50	239.50	25	8,813	0.28%
2022/10/31	1	228.00	0	0.00	228.00	1	8,684	0.01%
2022/10/28	9	229.50	1	223.50	223.50	8	8,605	0.09%
2022/10/27	12	221.33	8	218.56	232.00	4	8,456	0.05%
2022/10/26	7	211.63	2	209.50	211.00	5	8,310	0.06%
2022/10/25	0.1	212.14	1	213.00	210.50	-0.9	8,172	-0.01%
2022/10/24	0	217.00	28	220.00	216.00	-28	8,071	-0.35%
2022/10/21	5.2	215.56	0	0.00	215.00	5.2	8,033	0.06%
2022/10/20	0	220.75	0	0.00	227.50	0	7,981	0.00%
2022/10/19	8.1	235.20	2	236.50	231.50	6.1	7,930	0.08%
2022/10/18	0	236.50	0	0.00	235.00	0	8,021	0.00%
2022/10/17	0.1	233.50	0	0.00	239.00	0.1	7,948	0.00%
2022/10/14	13	243.23	1	246.50	243.50	12	7,828	0.15%
2022/10/13	9.2	248.41	28	233.73	234.50	-18.8	7,680	-0.25%
2022/10/12	1	249.00	7	249.07	252.00	-6	7,490	-0.08%
2022/10/11	7	247.14	11	255.68	244.50	-4	7,338	-0.05%
2022/10/07	2	259.00	4.1	265.38	257.00	-2.1	7,142	-0.03%
2022/10/06	3	248.00	1	266.50	259.50	2	6,921	0.03%
2022/10/05	10	245.70	0	0.00	245.50	10	6,664	0.15%
2022/10/04	1	240.00	4	241.00	240.00	-3	6,523	-0.05%
2022/10/03	4	244.46	1	242.00	233.50	3	6,429	0.05%
2022/09/30	3	246.16	2	246.50	252.50	1	6,262	0.02%
2022/09/29	22	244.66	3	239.83	248.50	19	6,058	0.31%
2022/09/28	3.2	231.23	17	232.88	226.00	-13.8	6,101	-0.23%
2022/09/27	21.1	237.89	66	234.29	242.50	-44.9	5,982	-0.75%
2022/09/26	7.1	253.07	61	256.42	245.50	-53.9	5,789	-0.93%
2022/09/23	1	262.00	74	261.70	267.00	-73	5,652	-1.29%
2022/09/22	1.5	254.99	1	261.00	259.50	0.5	5,536	0.01%
2022/09/21	3.1	256.15	3	254.50	256.00	0.1	5,413	0.00%
2022/09/20	5.1	260.60	2	259.50	260.00	3	5,457	0.06%
2022/09/19	1.2	260.41	1	260.00	260.50	0.2	5,550	0.00%
2022/09/16	1	274.48	6	271.50	271.50	-5	5,538	-0.09%
2022/09/15	14	289.48	16	297.75	272.50	-2	5,476	-0.04%
2022/09/14	27	293.69	0	0.00	293.50	27	5,213	0.52%
2022/09/13	5	283.51	0	0.00	285.00	5	5,377	0.09%
2022/09/12	33	290.00	0	0.00	291.50	33	5,613	0.59%
2022/09/08	4	281.25	0	0.00	284.50	4	5,739	0.07%
2022/09/07	9	272.88	0	0.00	278.00	9	5,901	0.15%
2022/09/06	7	264.86	11	261.73	268.50	-4	6,023	-0.07%
2022/09/05	40	293.24	0	0.00	277.50	40	5,984	0.67%
2022/09/02	23	290.39	50	297.60	290.00	-27	6,020	-0.45%
2022/09/01	3	295.00	45	298.22	298.00	-42	6,041	-0.70%
2022/08/31	35	300.36	4	300.50	296.00	31	6,113	0.51%
2022/08/30	3	280.00	1	279.00	283.50	2	6,091	0.03%
2022/08/29	14	287.29	5	286.60	284.00	9	6,049	0.15%
2022/08/26	36	270.31	6.3	283.63	284.00	29.7	6,011	0.49%
2022/08/25	42	254.18	9.5	249.76	260.00	32.5	5,879	0.55%
2022/08/24	33	240.62	20	240.43	242.50	13	5,411	0.24%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	0	0.00	4	180.63	182.50	-4	5,540	-0.07%
2022/08/18	0	0.00	2	172.75	172.50	-2	5,483	-0.04%
2022/08/17	1	170.51	0	0.00	170.00	1	5,480	0.02%
2022/08/12	1	172.00	0	0.00	171.00	1	5,465	0.02%
2022/08/11	2	170.25	0	0.00	169.50	2	5,443	0.04%
2022/08/10	0	171.00	0	0.00	169.00	0	5,476	0.00%
2022/08/08	1	170.50	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	4	172.88	175.50	-4	5,508	-0.07%
2022/08/04	5	169.00	2	169.25	170.50	3	5,515	0.05%
2022/08/03	3.1	170.23	1	173.50	171.00	2.1	5,501	0.04%
2022/08/02	5.1	179.36	5	179.00	174.50	0.1	5,476	0.00%
2022/08/01	1	183.51	1	185.00	183.50	0	5,417	0.00%
2022/07/29	0	190.00	0	0.00	188.50	0	5,399	0.00%
2022/07/27	1	182.50	1	184.00	186.00	0	5,356	0.00%
2022/07/26	6	190.99	6	185.58	186.00	0	5,374	0.00%
2022/07/25	1	197.50	4	192.63	191.50	-3	5,264	-0.06%
2022/07/22	0	183.00	3	185.17	186.00	-3	5,086	-0.06%
2022/07/21	0	0.00	4	179.88	183.00	-4	5,044	-0.08%
2022/07/20	4	175.37	6	174.42	175.00	-2	5,017	-0.04%
2022/07/19	5	174.90	5	174.00	172.50	0	5,040	0.00%
2022/07/15	7	168.07	6	167.83	167.00	1	5,191	0.02%
2022/07/14	1	166.50	1	169.50	169.50	0	5,183	0.00%
2022/07/13	1	168.00	2	170.50	168.00	-1	5,179	-0.02%
2022/07/12	6	165.92	0	0.00	165.50	6	5,165	0.12%
2022/07/11	0	0.00	2	169.75	170.00	-2	5,144	-0.04%
2022/07/08	1	168.00	1	169.00	168.00	0	5,123	0.00%
2022/07/07	7	165.36	9	166.78	168.50	-2	5,106	-0.04%
2022/07/06	8	176.50	7	171.57	167.00	1	5,043	0.02%
2022/07/05	2	168.00	10	170.25	174.00	-8	4,805	-0.17%
2022/07/04	1.1	158.53	4	158.63	158.50	-2.9	4,743	-0.06%
2022/07/01	2	174.49	7	170.36	169.00	-5	4,661	-0.11%
2022/06/30	10.3	179.83	2	185.25	175.50	8.3	4,584	0.18%
2022/06/28	7.1	192.11	7	194.43	188.50	0.1	4,393	0.00%
2022/06/27	11	202.68	0	0.00	203.00	11	4,263	0.26%
2022/06/24	4	205.63	12	205.50	210.00	-8	4,158	-0.19%
2022/06/23	3	198.00	3	199.83	197.00	0	3,977	0.00%
2022/06/22	4	197.25	1	201.00	197.00	3	3,908	0.08%
2022/06/21	3	199.67	8.5	200.41	200.00	-5.5	3,759	-0.15%
2022/06/20	2	195.50	2	201.50	189.50	0	3,582	0.00%
2022/06/17	2	190.75	1	193.00	194.00	1	3,349	0.03%
2022/06/16	2	192.50	3.3	192.33	192.00	-1.3	3,257	-0.04%
2022/06/15	0	0.00	1	180.00	180.50	-1	3,170	-0.03%
2022/06/14	1.4	168.27	1	170.50	172.00	0.4	3,083	0.01%
2022/06/13	5.2	178.82	5	172.50	172.00	0.2	3,072	0.01%
2022/06/10	10.1	182.00	8	181.13	180.50	2.1	3,038	0.07%
2022/06/09	10	179.15	8	180.94	181.00	2	3,000	0.07%
2022/06/08	1.6	173.66	0	0.00	171.50	1.6	2,908	0.05%
2022/06/07	5.1	172.98	5	172.00	171.50	0.1	2,923	0.00%
2022/06/06	6.2	178.36	6	176.25	175.00	0.2	2,920	0.01%
2022/06/02	5.1	185.94	5	182.00	181.00	0.1	2,907	0.00%
2022/06/01	5.1	186.94	5	185.00	183.50	0.1	2,916	0.00%
2022/05/31	5	185.00	5	186.50	189.50	0	2,896	0.00%
2022/05/30	5	181.00	5	183.50	184.00	0	2,518	0.00%
2022/05/25	1	176.50	1	177.50	177.50	0	2,439	0.00%
2022/05/24	1	179.00	0	0.00	176.50	1	2,455	0.04%
2022/05/23	0	181.17	0	0.00	180.00	0	2,449	0.00%
2022/05/20	0	177.50	0	0.00	180.50	0	2,465	0.00%
2022/05/19	0	179.00	0	0.00	177.50	0	2,435	0.00%
2022/05/18	0.1	180.56	1	181.00	181.50	-0.9	2,433	-0.04%
2022/05/17	2.2	183.17	0	0.00	180.00	2.2	2,431	0.09%
2022/05/16	4.3	185.13	4	187.38	184.50	0.3	2,447	0.01%
2022/05/13	2	186.50	1	185.00	185.00	1	2,439	0.04%
2022/05/12	1	188.00	1	190.50	187.00	0	2,418	0.00%
2022/05/11	1	186.00	1	186.50	187.00	0	2,398	0.00%
2022/05/10	3.1	185.32	0	0.00	186.00	3.1	2,394	0.13%
2022/05/09	1	191.02	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	1	200.97	2	201.50	199.00	-1	2,415	-0.04%
2022/05/04	1	201.50	1	202.00	201.50	0	2,433	0.00%
2022/04/29	0.6	199.10	0	0.00	194.50	0.6	2,379	0.03%
2022/04/28	1	194.00	1	195.50	196.00	0	2,374	0.00%
2022/04/27	0.1	192.45	2	193.00	196.00	-1.9	2,378	-0.08%
2022/04/26	4	197.00	1	196.50	196.50	3	2,361	0.13%
2022/04/25	4	203.00	0.3	206.50	199.00	3.7	2,342	0.16%
2022/04/22	9.2	213.03	8.1	211.79	207.50	1.1	2,314	0.05%
2022/04/21	0	204.00	7	206.43	216.50	-7	2,211	-0.32%
2022/04/20	0	197.50	0	0.00	197.00	0	2,144	0.00%
2022/04/19	2.1	199.48	2	197.50	197.50	0.1	2,158	0.00%
2022/04/15	1.1	199.09	1	198.50	198.50	0.1	2,158	0.00%
2022/04/13	1.2	200.17	1	201.00	201.00	0.2	2,187	0.01%
2022/04/12	0	0.00	3	203.50	200.50	-3	2,175	-0.14%
2022/04/11	5.1	203.23	1	201.00	201.00	4.1	2,163	0.19%
2022/04/08	1.1	208.02	1	207.00	207.00	0.1	2,173	0.00%
2022/04/07	27.1	213.52	2	208.50	208.50	25.1	2,188	1.14%
2022/04/06	4.1	206.63	2	207.75	210.00	2.1	2,174	0.09%
2022/04/01	2.1	212.49	8	214.94	211.00	-5.9	2,181	-0.27%
2022/03/31	1.7	220.17	64	219.93	214.50	-62.3	2,174	-2.86%
2022/03/30	4.3	228.29	0.1	230.00	228.00	4.2	2,120	0.20%
2022/03/29	12.2	232.48	10	229.25	233.50	2.2	2,090	0.11%
2022/03/28	4.1	222.78	10	228.55	223.00	-5.9	2,013	-0.29%
2022/03/25	2.4	225.68	5	229.00	223.00	-2.6	2,011	-0.13%
2022/03/24	0.2	227.00	13	228.65	226.00	-12.8	2,007	-0.64%
2022/03/23	20.1	229.57	0	0.00	227.00	20.1	2,052	0.98%
2022/03/22	0.1	229.00	5	229.00	229.50	-4.9	2,050	-0.24%
2022/03/21	1.2	232.91	1	238.00	226.50	0.2	2,063	0.01%
2022/03/18	81.1	224.64	0	0.00	228.50	81.1	2,096	3.87%
2022/03/17	0	0.00	2	214.50	220.50	-2	2,031	-0.10%
2022/03/16	3.4	198.51	1	202.00	200.50	2.4	2,034	0.12%
2022/03/15	1.2	202.48	0	0.00	200.50	1.2	2,025	0.06%
2022/03/11	0.1	214.00	2	209.50	211.00	-2	2,078	-0.09%
2022/03/10	2	218.50	0	0.00	216.00	2	2,128	0.09%
2022/03/09	0.1	214.00	0	0.00	212.00	0.1	2,133	0.00%
2022/03/08	0.4	217.14	17	220.09	214.50	-16.7	2,144	-0.78%
2022/03/07	2.3	227.86	101	225.07	224.50	-98.7	2,176	-4.54%	大賣/
2022/03/04	1.1	241.05	0	0.00	241.00	1.1	2,213	0.05%
2022/03/02	5.1	247.50	5	249.20	252.50	0.1	2,472	0.00%
2022/03/01	10	248.00	0	0.00	251.50	10	2,671	0.37%
2022/02/25	0	0.00	20	246.75	247.50	-20	2,822	-0.71%
2022/02/24	1.3	253.35	2	254.50	241.50	-0.7	2,928	-0.02%
2022/02/23	1	253.50	2	257.00	258.00	-1	2,994	-0.03%
2022/02/22	11.1	258.31	10	253.00	253.50	1.1	3,072	0.03%
2022/02/21	5.1	258.50	0	0.00	259.50	5.1	3,182	0.16%
2022/02/17	0.3	253.00	0.1	253.00	255.50	0.2	3,189	0.00%
2022/02/16	20	257.30	5	256.40	259.00	15	3,164	0.47%
2022/02/15	0	0.00	10	248.25	242.50	-10	3,162	-0.32%
2022/02/14	0	0.00	3	246.67	243.00	-3	3,164	-0.09%
2022/02/11	0	0.00	5	254.00	245.50	-5	3,165	-0.16%
2022/02/10	20.2	254.26	0.1	254.00	251.00	20.1	3,173	0.63%
2022/02/09	5	255.00	0	0.00	255.00	5	3,201	0.16%
2022/02/08	27.1	250.99	0	0.00	258.00	27.1	3,217	0.84%
2022/01/26	0	0.00	1	236.50	239.00	-1	3,366	-0.03%
2022/01/25	1.3	231.69	0	0.00	229.50	1.3	3,372	0.04%
2022/01/24	1.2	232.35	0	0.00	237.00	1.2	3,368	0.04%
2022/01/21	0	0.00	12	247.96	239.50	-12	3,372	-0.36%
2022/01/20	0.2	246.23	15	249.67	245.50	-14.9	3,411	-0.44%
2022/01/19	0	0.00	27	244.28	246.00	-27	3,432	-0.79%
2022/01/18	0.1	249.00	0	0.00	248.00	0.1	3,445	0.00%
2022/01/17	2.1	244.95	1	244.50	251.50	1.1	3,479	0.03%
2022/01/14	0.2	246.81	1	248.50	243.50	-0.8	3,475	-0.02%
2022/01/12	0.1	255.00	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	0.1	263.00	2	269.00	258.50	-2	3,684	-0.05%
2022/01/10	0.1	267.00	3	267.00	265.00	-3	3,884	-0.08%
2022/01/07	0.1	260.00	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	2.2	277.52	2	267.00	267.00	0.2	4,106	0.00%
2022/01/05	0.1	275.50	3	280.00	275.50	-3	4,098	-0.07%
2022/01/04	0.1	279.00	0	0.00	277.00	0.1	4,171	0.00%
2022/01/03	0.1	281.00	0	0.00	278.00	0.1	4,169	0.00%
2021/12/30	0.1	287.50	0	0.00	287.50	0.1	4,172	0.00%
2021/12/29	4	288.00	3	294.00	287.00	1	4,166	0.02%
2021/12/28	0.1	285.00	2	287.00	287.50	-2	4,165	-0.05%
2021/12/27	5	282.00	0	0.00	280.50	5	4,155	0.12%
2021/12/24	10.1	291.99	0	0.00	287.00	10.1	4,150	0.24%
2021/12/23	0	0.00	5	289.00	291.00	-5	4,139	-0.12%
2021/12/22	5	285.20	5	290.00	285.00	0	4,134	0.00%
2021/12/20	0.1	285.50	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	3	296.00	13.1	300.07	291.50	-10.1	4,099	-0.25%
2021/12/15	1	286.50	0	0.00	288.50	1	4,132	0.02%
2021/12/14	0.5	287.38	0	0.00	285.00	0.5	4,111	0.01%
2021/12/10	0	0.00	3	303.00	302.00	-3	4,003	-0.07%
2021/12/06	1	303.50	0	0.00	296.50	1	3,858	0.03%
2021/12/03	1	293.00	0	0.00	291.00	1	3,806	0.03%
2021/12/02	0.1	287.00	0	0.00	289.50	0.1	3,796	0.00%
2021/11/29	4.1	286.51	0	0.00	275.50	4.1	3,654	0.11%
2021/11/26	0	0.00	0.1	303.83	306.00	-0.1	3,511	0.00%
2021/11/25	71.1	319.77	9	299.50	298.00	62.1	3,390	1.83%
2021/11/24	25.1	322.66	63.3	311.31	326.50	-38.2	3,206	-1.19%
2021/11/23	0.4	305.00	5.1	299.02	297.00	-4.8	3,159	-0.15%
2021/11/22	21.2	302.36	34	299.38	299.50	-12.9	3,066	-0.42%
2021/11/19	8	284.31	0	285.50	283.00	8	2,965	0.27%
2021/11/18	0	0.00	3	282.50	282.50	-3	2,880	-0.10%
2021/11/17	0.2	255.83	0	0.00	257.00	0.2	2,743	0.01%
2021/11/16	0	0.00	0.1	253.00	252.00	-0.1	2,732	0.00%
2021/11/11	0.1	248.50	0	0.00	245.50	0.1	2,711	0.00%
2021/11/10	1.2	250.29	0	0.00	250.00	1.2	2,702	0.04%
2021/11/09	0.1	251.78	0	0.00	254.00	0.1	2,700	0.00%
2021/11/08	0.1	245.00	0	0.00	244.50	0.1	2,702	0.00%
2021/11/05	2	241.25	1	247.50	241.00	1	2,675	0.04%
2021/11/04	1.1	240.71	3	246.33	243.00	-2	2,653	-0.07%
2021/11/03	6.1	251.71	2	252.00	250.00	4.1	2,616	0.16%
2021/11/02	1	270.00	2	276.25	277.50	-1	2,491	-0.04%
2021/10/29	6.1	263.16	0	0.00	262.00	6.1	2,496	0.24%
2021/10/28	0	0.00	11	263.45	269.50	-11	2,483	-0.44%
2021/10/27	1.2	256.65	0	0.00	245.00	1.2	2,437	0.05%
2021/10/26	0.1	260.00	1	263.00	262.00	-1	2,422	-0.04%
2021/10/25	2	262.00	1.1	263.27	266.00	0.9	2,451	0.04%
2021/10/21	5.5	263.40	2.2	249.50	255.00	3.3	2,459	0.13%
2021/10/19	20	230.25	21	232.43	239.00	-1	2,374	-0.04%
2021/10/18	12	218.25	6.5	226.11	233.00	5.5	2,220	0.25%
2021/10/15	24	198.46	6.3	204.09	214.50	17.7	2,027	0.87%
2021/10/14	1	192.00	13.5	190.13	197.00	-12.5	1,915	-0.65%
2021/10/13	2	178.00	0.3	179.50	179.50	1.7	1,813	0.09%
2021/10/12	0.3	175.00	10	177.00	180.50	-9.8	1,802	-0.54%
2021/10/08	5	170.00	5	169.50	168.50	0	1,733	0.00%
2021/10/07	0	0.00	2	170.00	167.50	-2	1,747	-0.11%
2021/10/06	12.2	172.43	1	172.00	166.00	11.2	1,734	0.65%
2021/10/05	0.1	175.00	24	174.42	172.00	-24	1,741	-1.38%
2021/10/04	3	178.17	1	177.50	177.00	2	1,739	0.11%
2021/10/01	2.2	184.30	0	0.00	183.00	2.2	1,741	0.13%
2021/09/30	3	185.00	0	0.00	185.00	3	1,754	0.17%
2021/09/29	4.5	185.36	0	0.00	185.00	4.5	1,788	0.25%
2021/09/28	0.2	190.17	0	0.00	189.50	0.2	1,813	0.01%
2021/09/23	2	192.50	14	192.04	192.50	-12	1,957	-0.61%
2021/09/22	0	0.00	5	186.00	184.50	-5	1,946	-0.26%
2021/09/16	0.1	184.50	0	0.00	183.50	0.1	1,971	0.01%
2021/09/14	0.1	187.50	0	0.00	186.00	0.1	1,994	0.01%
2021/09/13	1.1	190.00	0.5	191.50	189.50	0.6	2,017	0.03%
2021/09/10	2	190.50	0	0.00	190.00	2	2,025	0.10%
2021/09/08	18	192.31	0	0.00	190.50	18	2,066	0.87%
2021/09/07	2	196.00	0	0.00	195.00	2	2,076	0.10%
2021/09/06	0	0.00	12	195.54	195.00	-12	2,096	-0.57%
2021/09/03	5	193.00	5	197.00	191.50	0	2,220	0.00%
2021/09/01	5	193.00	5	196.00	193.00	0	2,442	0.00%
2021/08/31	0	0.00	0	195.00	193.00	0	2,441	0.00%
2021/08/30	16	192.34	1	191.00	191.00	15	2,448	0.61%
2021/08/27	10	195.50	8	200.00	195.50	2	2,478	0.08%
2021/08/26	2	197.00	17	186.59	198.50	-15	2,377	-0.63%
2021/08/25	0	0.00	2	183.50	180.50	-2	2,363	-0.08%
2021/08/24	0.1	182.50	0	0.00	182.00	0.1	2,375	0.00%
2021/08/23	0.1	182.75	2	184.00	183.00	-1.9	2,384	-0.08%
2021/08/20	0.1	183.50	0	0.00	183.50	0.1	2,403	0.00%
2021/08/19	8.1	183.26	0.1	184.00	185.00	8.1	2,507	0.32%
2021/08/18	13.1	188.88	5	187.00	189.00	8.1	2,548	0.32%
2021/08/17	5.1	190.06	10.1	194.80	190.00	-5	2,560	-0.19%
2021/08/16	5.1	192.49	0	0.00	190.00	5.1	2,568	0.20%
2021/08/13	4	192.25	0	0.00	195.00	4	2,607	0.15%
2021/08/12	0	0.00	25.1	193.16	193.00	-25.1	2,629	-0.95%
2021/08/11	0	0.00	3.1	191.43	186.00	-3.1	2,648	-0.12%
2021/08/10	4.1	188.02	6	192.00	188.00	-1.9	2,732	-0.07%
2021/08/09	2.3	195.78	0	0.00	191.00	2.3	2,839	0.08%
2021/08/06	24	202.02	0.1	203.00	201.00	23.9	2,891	0.83%
2021/08/05	8	200.94	8.2	200.40	200.00	-0.2	2,990	-0.01%
2021/08/04	0	0.00	4	196.50	196.00	-4	3,147	-0.13%
2021/08/03	0	0.00	0.1	199.50	198.00	-0.1	3,205	0.00%
2021/08/02	5.1	193.80	0.1	194.00	195.00	5	3,261	0.15%
2021/07/30	3	189.00	1	195.00	193.00	2	3,320	0.06%
2021/07/29	21	192.05	10	183.85	193.00	11	3,319	0.33%
2021/07/28	10	180.35	8	183.25	179.50	2	3,294	0.06%
2021/07/27	2.9	187.66	11.1	187.64	185.00	-8.2	3,317	-0.25%
2021/07/26	6	194.56	0	0.00	192.50	6	3,381	0.18%
2021/07/23	0.1	196.00	5.1	197.01	196.00	-5	3,441	-0.14%
2021/07/22	7.6	195.18	14.4	198.37	195.50	-6.9	3,532	-0.19%
2021/07/21	5.4	198.52	0.6	201.92	197.00	4.8	3,559	0.13%
2021/07/20	18.2	204.51	15.2	208.07	201.50	3	3,588	0.08%
2021/07/19	0.3	203.00	0	0.00	203.00	0.3	3,582	0.01%
2021/07/16	5.1	204.50	0	206.50	204.50	5.1	3,616	0.14%
2021/07/15	10.5	207.34	16.6	205.57	206.50	-6.2	3,641	-0.17%
2021/07/14	0.1	202.00	11.2	201.80	203.50	-11.1	3,670	-0.30%
2021/07/13	9	207.39	2.4	206.98	203.50	6.7	3,681	0.18%
2021/07/12	4	205.50	10	210.75	209.00	-6	3,690	-0.16%
2021/07/09	13	208.81	13	211.31	207.50	0	3,683	0.00%
2021/07/08	8.1	209.50	9.3	210.14	209.00	-1.2	3,712	-0.03%
2021/07/07	9.1	208.79	14.6	211.60	209.50	-5.5	3,724	-0.15%
2021/07/06	10.1	210.55	7	214.29	211.00	3.1	3,739	0.08%
2021/07/05	1.1	221.50	1	219.50	219.00	0.1	3,756	0.00%
2021/07/02	7.3	225.15	8	229.00	225.00	-0.7	3,753	-0.02%
2021/07/01	25	231.10	5	227.70	227.50	20	3,753	0.53%
2021/06/30	3	224.35	21	223.62	232.00	-18	3,737	-0.48%
2021/06/29	10	218.65	9	221.94	219.00	1	3,729	0.03%
2021/06/28	22	219.86	17	217.38	221.00	5	3,759	0.13%
2021/06/25	10	211.25	0	0.00	211.00	10	3,815	0.26%
2021/06/24	0	0.00	6	211.25	210.50	-6	3,996	-0.15%
2021/06/23	0	0.00	1	209.50	207.50	-1	3,996	-0.03%
2021/06/22	13.2	207.55	2	208.25	207.00	11.2	4,001	0.28%
2021/06/21	0	0.00	2.1	217.45	212.00	-2.1	4,031	-0.05%
2021/06/17	0.2	219.33	0	0.00	218.00	0.2	4,021	0.00%
2021/06/16	0.2	220.00	2	225.00	219.50	-1.8	4,050	-0.04%
2021/06/11	10.1	228.87	3	225.83	222.50	7.1	4,046	0.18%
2021/06/10	3	226.33	9	226.11	232.50	-6	3,944	-0.15%
2021/06/09	11	212.55	14	211.25	211.50	-3	3,939	-0.08%
2021/06/08	1	203.50	0	0.00	203.00	1	3,827	0.03%
2021/06/07	9	206.28	0	0.00	203.00	9	3,828	0.24%
2021/06/04	5.1	206.02	5	209.00	206.00	0.1	3,813	0.00%
2021/06/03	0.1	204.00	0.1	204.50	204.50	0	3,764	0.00%
2021/05/31	0.1	203.00	0	203.00	204.50	0.1	3,762	0.00%
2021/05/27	3	207.00	0	0.00	207.00	3	3,787	0.08%
2021/05/26	0	0.00	12	206.75	213.00	-12	3,736	-0.32%
2021/05/25	5.3	201.10	2	204.00	202.50	3.3	4,135	0.08%
2021/05/24	5	203.70	1	209.00	204.00	4	4,305	0.09%
2021/05/21	2	205.50	5	204.30	205.50	-3	4,611	-0.07%
2021/05/20	1	205.00	4	204.88	199.00	-3	4,576	-0.07%
2021/05/19	6	202.75	0	0.00	201.50	6	4,638	0.13%
2021/05/18	3.1	203.74	10	204.10	208.00	-6.9	4,650	-0.15%
2021/05/17	2.1	209.95	3	206.83	196.00	-1	4,676	-0.02%
2021/05/14	7.1	216.72	5	224.30	216.50	2.1	4,659	0.04%
2021/05/13	15	219.23	13	230.23	218.00	2	4,622	0.04%
2021/05/12	16	223.00	15.1	235.97	221.50	0.9	4,591	0.02%
2021/05/11	8	227.44	6	236.25	225.50	2	4,442	0.05%
2021/05/10	10	231.05	2	234.75	229.50	8	4,431	0.18%
2021/05/07	0	0.00	1	219.95	235.00	-1	4,396	-0.02%
2021/05/06	1.5	218.23	3	213.83	214.00	-1.5	4,359	-0.04%
2021/05/05	0.3	221.20	1	223.50	219.00	-0.8	4,368	-0.02%
2021/05/04	6	224.60	27	222.89	220.00	-21	4,385	-0.48%
2021/05/03	29	243.09	8	238.69	232.50	21	4,357	0.48%
2021/04/29	10.1	232.77	18	227.92	236.00	-8	4,298	-0.18%
2021/04/28	55	235.04	3	224.00	225.50	52	4,273	1.22%
2021/04/27	10	218.00	0	0.00	235.00	10	4,205	0.24%
2021/04/26	1.3	213.08	1.5	217.00	214.00	-0.2	4,207	0.00%
2021/04/23	1.6	222.70	54	224.15	218.50	-52.4	4,268	-1.23%
2021/04/22	5.6	227.77	33	232.85	227.00	-27.4	4,327	-0.63%
2021/04/21	21	235.38	15	239.67	235.50	6	4,405	0.14%
2021/04/20	17	236.09	0	0.00	234.50	17	4,460	0.38%
2021/04/19	0	0.00	51.1	238.94	234.50	-51.1	4,516	-1.13%
2021/04/16	0	0.00	5	244.00	241.50	-5	4,537	-0.11%
2021/04/15	1	244.00	1.5	241.50	241.00	-0.5	4,547	-0.01%
2021/04/14	40.1	243.95	30	242.27	242.00	10.1	4,573	0.22%
2021/04/13	0	0.00	4	254.75	250.00	-4	4,562	-0.09%
2021/04/12	4	257.50	1	254.00	254.00	3	4,570	0.07%
2021/04/09	2	249.00	0	0.00	253.00	2	4,603	0.04%
2021/04/08	2	253.00	0	0.00	252.00	2	4,658	0.04%
2021/04/06	6.1	260.55	3	260.83	259.00	3.1	4,743	0.07%
2021/04/01	15	268.77	13	271.85	267.00	2	4,772	0.04%
2021/03/31	1	268.00	23	269.48	264.50	-22	4,761	-0.46%
2021/03/30	17	276.47	2	273.00	273.00	15	4,714	0.32%
2021/03/29	20	274.75	25	272.90	277.00	-5	4,642	-0.11%
2021/03/26	13	253.73	0	0.00	252.50	13	4,518	0.29%
2021/03/25	5	250.00	15	258.00	250.00	-10	4,553	-0.22%
2021/03/24	10	253.50	22	257.09	253.50	-12	4,589	-0.26%
2021/03/23	5	250.10	7	255.21	250.00	-2	4,732	-0.04%
2021/03/22	2	245.02	2	246.50	246.50	0	4,817	0.00%
2021/03/19	7.1	253.76	0	0.00	251.50	7.1	4,854	0.15%
2021/03/18	0.1	259.50	0	0.00	258.00	0.1	4,961	0.00%
2021/03/17	6	258.18	0	0.00	258.00	6	5,052	0.12%
2021/03/16	14	263.04	1	263.50	261.50	13	5,156	0.25%
2021/03/15	21	272.26	1	271.00	262.00	20	5,168	0.39%
2021/03/10	1	253.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	0	0.00	2	249.00	252.00	-2	5,325	-0.04%
2021/03/08	11	257.51	0	0.00	250.00	11	5,368	0.21%
2021/03/05	0	0.00	20	254.50	265.00	-20	5,415	-0.37%
2021/03/04	44	256.51	1	251.00	251.00	43	5,745	0.75%
2021/03/03	23	257.09	24.1	250.51	255.50	-1.1	5,817	-0.02%
2021/03/02	9.1	252.24	43	255.09	245.00	-33.9	5,826	-0.58%
2021/02/26	10.1	270.58	18	265.89	260.50	-8	5,814	-0.14%
2021/02/25	27.2	298.65	67	309.63	270.00	-39.8	5,776	-0.69%
2021/02/24	0	0.00	13	275.38	288.00	-13	5,346	-0.24%
2021/02/23	28.1	265.82	7	271.00	262.00	21.1	5,197	0.41%
2021/02/22	0	0.00	10	254.00	254.00	-10	4,954	-0.20%
2021/02/19	5	214.90	7.1	224.46	231.00	-2.1	5,022	-0.04%
2021/02/18	3	210.50	3.3	213.62	210.00	-0.3	5,008	0.00%
2021/02/17	8.3	212.15	3	213.00	208.00	5.3	5,015	0.10%
2021/02/05	0	0.00	2	220.00	220.00	-2	4,968	-0.04%
2021/02/04	1	200.00	1	196.00	200.00	0	4,978	0.00%
2021/02/03	21	206.57	0	0.00	198.50	21	5,008	0.42%
2021/02/02	9	189.44	0	0.00	198.00	9	5,037	0.18%
2021/02/01	0	0.00	25	182.52	184.50	-25	5,057	-0.49%
2021/01/29	1.2	186.99	10	187.50	184.50	-8.8	5,043	-0.18%
2021/01/28	1.1	191.10	4	191.38	192.50	-3	5,091	-0.06%
2021/01/27	2	196.50	5	195.00	195.00	-3	5,163	-0.06%
2021/01/26	1	196.00	4	195.00	195.00	-3	5,186	-0.06%
2021/01/22	3	211.00	0	0.00	207.00	3	5,215	0.06%
2021/01/21	1	206.50	1	207.50	213.50	0	5,289	0.00%
2021/01/20	2	206.50	0	0.00	207.00	2	5,496	0.04%
2021/01/19	9	207.00	1	208.50	206.00	8	5,514	0.15%
2021/01/18	11	206.41	4	209.38	210.00	7	5,560	0.13%
2021/01/15	24	197.69	3	195.00	199.00	21	5,503	0.38%
2021/01/14	12	194.42	5	195.00	189.00	7	5,417	0.13%
2021/01/13	1.1	203.18	22	202.11	202.00	-20.9	5,323	-0.39%
2021/01/12	16	214.72	7	211.21	213.50	9	5,269	0.17%
2021/01/11	1	222.00	9	213.33	212.50	-8	5,204	-0.15%
2021/01/08	0	0.00	8	223.19	222.50	-8	5,218	-0.15%
2021/01/07	2	225.25	1	232.50	225.00	1	5,228	0.02%
2021/01/05	3.1	230.48	2	231.75	230.50	1.1	5,220	0.02%
2021/01/04	4.6	234.16	4	233.38	229.00	0.6	5,227	0.01%
2020/12/31	11	248.41	11	253.73	241.00	0	5,212	0.00%
2020/12/30	3	244.00	5	247.20	246.50	-2	5,118	-0.04%
2020/12/29	6	246.58	4	247.13	242.00	2	5,073	0.04%
2020/12/28	10	241.65	9.2	245.08	244.50	0.8	5,001	0.02%
2020/12/25	1	234.00	1	236.50	231.00	0	4,950	0.00%
2020/12/24	1.1	230.18	1.6	230.50	226.00	-0.5	4,948	-0.01%
2020/12/23	3.2	237.31	4	235.50	233.00	-0.8	4,959	-0.02%
2020/12/22	2	233.00	6	236.25	237.00	-4	4,986	-0.08%
2020/12/21	2	241.50	0	0.00	233.50	2	4,990	0.04%
2020/12/18	0	0.00	1	247.00	238.50	-1	4,982	-0.02%
2020/12/17	9	252.44	4	252.13	240.50	5	5,021	0.10%
2020/12/16	5	243.40	9	241.67	248.50	-4	4,909	-0.08%
2020/12/15	6	231.25	3	228.17	226.00	3	5,047	0.06%
2020/12/14	28	245.09	3	246.83	238.50	25	5,032	0.50%
2020/12/11	21	223.38	7	229.86	237.50	14	4,937	0.28%
2020/12/10	0.4	221.73	16	222.13	216.00	-15.6	4,882	-0.32%
2020/12/09	4.5	236.00	3	232.67	234.50	1.5	4,796	0.03%
2020/12/08	22.5	240.68	18	237.25	236.00	4.5	4,776	0.09%
2020/12/07	11.2	258.29	2	260.50	255.50	9.2	4,665	0.20%
2020/12/04	2.1	264.38	12	262.79	266.00	-9.9	4,665	-0.21%
2020/12/03	2.2	262.36	4	266.63	260.00	-1.8	4,726	-0.04%
2020/12/02	3.1	269.26	0	0.00	267.50	3.1	4,730	0.07%
2020/12/01	2	277.50	0	0.00	274.00	2	4,747	0.04%
2020/11/30	1.1	291.59	2	286.00	286.00	-0.9	4,774	-0.02%
2020/11/27	6.2	287.90	7	290.29	292.00	-0.8	4,452	-0.02%
2020/11/26	0	0.00	1	282.00	282.00	-1	4,425	-0.02%
2020/11/25	1.1	276.10	2	278.50	276.00	-1	4,446	-0.02%
2020/11/23	1	277.50	12	277.83	277.50	-11	4,506	-0.24%
2020/11/19	3	283.33	0	0.00	280.50	3	4,582	0.07%
2020/11/18	8	283.38	4	286.50	287.00	4	4,550	0.09%
2020/11/17	8.1	276.07	8.3	276.53	277.00	-0.3	4,617	-0.01%
2020/11/16	10	267.35	5	265.00	265.00	5	4,598	0.11%
2020/11/13	21.1	267.29	8	269.50	268.50	13.1	4,623	0.28%
2020/11/12	4.1	267.44	0	0.00	264.50	4.1	4,625	0.09%
2020/11/11	1	275.00	14	278.89	279.00	-13	4,559	-0.29%
2020/11/10	5.1	282.97	15	279.57	272.00	-10	4,573	-0.22%
2020/11/09	7.7	290.34	4	288.50	285.00	3.7	4,571	0.08%
2020/11/06	0	0.00	2	296.00	296.00	-2	4,622	-0.04%
2020/11/05	17	294.94	1	298.00	292.00	16	4,673	0.34%
2020/11/04	8	282.81	0	0.00	290.00	8	4,689	0.17%
2020/11/03	0.2	283.33	18	285.86	280.50	-17.9	4,660	-0.38%
2020/11/02	2	292.75	1	290.50	288.00	1	4,729	0.02%
2020/10/30	4.1	294.63	0	0.00	293.00	4.1	4,734	0.09%
2020/10/29	3	298.17	8	291.00	298.00	-5	4,709	-0.11%
2020/10/28	10.2	311.27	2	299.50	297.00	8.2	4,687	0.17%
2020/10/27	0	0.00	4	323.38	324.50	-4	4,428	-0.09%
2020/10/26	14.1	334.43	12	329.88	320.00	2.1	4,371	0.05%
2020/10/23	5	343.00	9	347.50	343.00	-4	4,393	-0.09%
2020/10/22	1	348.50	1	343.50	343.00	0	4,372	0.00%
2020/10/21	8	348.81	1	349.50	347.50	7	4,380	0.16%
2020/10/20	1	349.00	8	352.25	351.00	-7	4,380	-0.16%
2020/10/19	3	349.50	2	349.25	345.00	1	4,444	0.02%
2020/10/16	10	346.30	14	345.07	344.00	-4	4,431	-0.09%
2020/10/15	5	339.10	4	347.50	338.00	1	4,524	0.02%
2020/10/14	2	351.75	3	352.67	345.50	-1	4,524	-0.02%
2020/10/13	0	0.00	5.3	350.24	350.50	-5.3	4,548	-0.12%
2020/10/12	0.1	349.00	3	349.50	349.00	-3	4,651	-0.06%
2020/10/08	3	341.50	12	348.46	349.50	-9	4,628	-0.19%
2020/10/07	3	338.67	0	0.00	338.50	3	4,573	0.07%
2020/10/05	3	337.00	4	343.75	344.00	-1	4,614	-0.02%
2020/09/30	0	0.00	11	337.55	342.00	-11	4,623	-0.24%
2020/09/29	1.1	332.93	0	0.00	331.00	1.1	4,614	0.02%
2020/09/28	15	353.00	3	355.50	343.50	12	4,689	0.26%
2020/09/25	7	349.36	2	355.25	357.00	5	4,718	0.11%
2020/09/24	2	352.50	1	359.00	345.50	1	4,785	0.02%
2020/09/23	13	337.46	14	341.46	336.00	-1	4,796	-0.02%
2020/09/22	8	339.00	18	330.73	333.00	-10	4,843	-0.21%
2020/09/21	7	362.57	1.1	361.77	359.50	5.9	4,758	0.12%
2020/09/18	1	347.50	15	362.13	367.00	-14	4,698	-0.30%
2020/09/17	2	329.75	0	0.00	334.50	2	4,477	0.04%
2020/09/16	3.1	327.12	6	328.58	324.50	-3	4,464	-0.07%
2020/09/15	2	326.27	1	323.50	328.50	1	4,437	0.02%
2020/09/14	1	308.00	6	312.50	312.50	-5	4,488	-0.11%
2020/09/11	6	305.83	3	303.33	306.00	3	4,440	0.07%
2020/09/10	1	298.00	3	303.17	301.50	-2	4,397	-0.05%
2020/09/09	15	300.27	1	314.50	302.00	14	4,361	0.32%
2020/09/08	2	268.75	56	274.04	309.50	-54	4,352	-1.24%
2020/09/07	2	293.00	3	296.67	283.50	-1	4,376	-0.02%
2020/09/04	9	292.78	15	298.17	300.00	-6	4,377	-0.14%
2020/09/03	9	308.44	7	306.57	306.00	2	4,422	0.05%
2020/09/02	0	0.00	11	335.82	329.50	-11	4,374	-0.25%
2020/09/01	1	333.00	3	339.00	330.00	-2	4,360	-0.05%
2020/08/31	0	0.00	2	330.00	339.50	-2	4,326	-0.05%
2020/08/28	0	0.00	3	325.33	322.00	-3	4,298	-0.07%
2020/08/27	9	325.50	2	332.00	320.50	7	4,276	0.16%
2020/08/26	5	313.40	18	327.28	330.00	-13	4,227	-0.31%
2020/08/25	4	294.00	3	301.67	303.00	1	4,205	0.02%
2020/08/24	6	297.92	0	0.00	299.00	6	4,188	0.14%
2020/08/21	9	288.61	14	297.04	293.50	-5	4,166	-0.12%
2020/08/20	5	340.80	0	0.00	303.00	5	4,068	0.12%
2020/08/19	1	336.50	7	328.36	336.50	-6	4,045	-0.15%
2020/08/18	2	299.00	10	301.80	306.50	-8	4,028	-0.20%
2020/08/17	1	275.00	1	273.50	280.00	0	3,992	0.00%
2020/08/14	8	277.81	5	276.40	275.00	3	4,238	0.07%
2020/08/13	9	268.72	3	275.50	269.50	6	4,159	0.14%
2020/08/12	4	273.25	14	273.11	278.50	-10	4,053	-0.25%
2020/08/11	3	251.67	0	0.00	253.50	3	3,946	0.08%
2020/08/10	14	238.82	15	243.90	246.50	-1	3,898	-0.03%
2020/08/07	1	224.00	3.7	223.95	224.50	-2.7	3,870	-0.07%
2020/08/06	6.1	230.18	4	237.00	221.00	2.1	3,827	0.05%
2020/08/05	2	225.00	7	233.21	226.50	-5	3,743	-0.13%
2020/08/04	0	0.00	0	218.00	213.50	0	3,744	0.00%
2020/08/03	4	198.88	0	0.00	203.50	4	3,756	0.11%
2020/07/30	0	0.00	5	168.50	168.50	-5	3,792	-0.13%
2020/07/29	0	0.00	11.2	154.20	153.50	-11.2	3,833	-0.29%
2020/07/27	0	0.00	1	189.00	189.00	-1	3,731	-0.03%
2020/07/24	1	224.00	1	214.00	210.00	0	3,743	0.00%
2020/07/23	12	227.17	0	0.00	224.50	12	3,790	0.32%
2020/07/22	8	203.38	26	208.83	213.50	-18	3,843	-0.47%
2020/07/21	5	207.20	13	195.00	194.50	-8	3,912	-0.20%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	3	240.50	0	0.00	240.00	3	4,122	0.07%
2020/07/16	4	268.25	24	270.58	266.50	-20	4,085	-0.49%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/10	40	406.12	8	405.00	405.00	32	3,946	0.81%
2020/07/09	0	453.00	28	476.50	450.00	-28	3,890	-0.72%
2020/07/08	2	380.50	40	422.75	433.50	-38	3,868	-0.98%
2020/07/07	2.9	391.56	33	393.61	394.50	-30.1	3,871	-0.78%
2020/07/06	1	356.50	56	357.99	359.00	-55	3,749	-1.47%
2020/07/03	22	319.64	3	322.67	326.50	19	3,679	0.52%
2020/07/02	21	294.95	1	278.00	297.00	20	3,538	0.57%
2020/07/01	1.1	260.48	0.1	270.00	270.00	1	3,447	0.03%
2020/06/23	5	254.80	0	0.00	240.00	5	3,276	0.15%
2020/06/22	9	253.06	0	0.00	260.00	9	3,249	0.28%
2020/06/19	0	0.00	3	250.67	251.00	-3	3,215	-0.09%
2020/06/11	2	205.75	0	0.00	191.50	2	3,080	0.06%
2020/06/10	11	212.50	0	0.00	212.50	11	2,963	0.37%
2020/06/09	0	0.00	8	191.00	193.50	-8	2,913	-0.27%
2020/06/08	1	173.00	8	172.38	176.00	-7	2,801	-0.25%
2020/06/05	5	155.00	0	0.00	160.00	5	2,761	0.18%
2020/06/04	0	0.00	2	154.00	150.50	-2	2,754	-0.07%
2020/06/03	3	152.00	0	0.00	152.50	3	2,737	0.11%
2020/06/02	0	0.00	2	142.25	144.00	-2	2,706	-0.07%
2020/06/01	1	131.50	0	0.00	138.50	1	2,681	0.04%
2020/05/27	5	117.50	7	128.00	126.00	-2	2,615	-0.08%
2020/05/25	5	130.50	0	0.00	132.50	5	2,589	0.19%
2020/05/22	1	125.50	11	121.41	125.00	-10	2,545	-0.39%
2020/05/21	11	115.36	0	0.00	114.50	11	2,478	0.44%
2020/05/20	13	123.35	14	124.82	127.00	-1	2,458	-0.04%
2020/05/14	3	87.10	28	87.10	87.10	-25	2,131	-1.17%
2020/05/13	4	78.00	0	0.00	79.20	4	2,079	0.19%
2020/05/12	0	0.00	3	73.10	72.00	-3	2,016	-0.15%
2020/05/11	5	75.20	0	0.00	73.00	5	1,979	0.25%
2020/05/08	25	75.42	0	0.00	75.20	25	1,939	1.29%
2020/05/07	10	68.00	2	74.00	74.00	8	1,891	0.42%
2020/05/06	10	70.45	0	0.00	68.00	10	1,838	0.54%
2020/04/30	2	56.00	0	0.00	56.00	2	1,682	0.12%
2020/04/29	18	53.35	0	0.00	52.80	18	1,644	1.09%
2020/04/28	10	51.60	20	51.60	51.60	-10	1,625	-0.62%
2020/04/27	1	55.00	2	56.00	55.80	-1	1,583	-0.06%
2020/04/24	0	0.00	3	54.00	55.10	-3	1,505	-0.20%
2020/04/23	0	0.00	4.5	50.95	51.70	-4.5	1,350	-0.34%
2020/04/22	4	45.30	0	0.00	47.00	4	1,252	0.32%
2020/04/21	0	0.00	11	46.10	46.10	-11	1,106	-0.99%
2020/04/14	0	0.00	5	31.79	31.55	-5	795	-0.63%
2020/04/13	0	0.00	11	30.78	31.30	-11	778	-1.41%
2020/04/08	0	0.00	19	29.08	29.85	-19	758	-2.51%
2020/04/07	0	0.00	10	27.48	27.60	-10	732	-1.36%
2020/04/06	0	0.00	2	25.20	27.00	-2	755	-0.26%
2020/04/01	2	24.65	0	0.00	24.90	2	770	0.26%
2020/03/31	0	0.00	6	25.00	24.85	-6	789	-0.76%
2020/03/26	0	0.00	9	24.92	25.05	-9	790	-1.14%
2020/03/24	0	0.00	9	23.08	23.15	-9	770	-1.17%
2020/03/20	7	20.50	0	0.00	21.35	7	757	0.92%
2020/03/17	10	23.40	0	0.00	23.80	10	745	1.34%
2020/03/13	5	25.70	1.3	26.17	26.50	3.7	718	0.52%
2020/03/12	1	28.70	1	28.50	28.50	0	696	0.00%
2020/03/09	1	31.00	4	31.63	30.75	-3	712	-0.42%
2020/03/06	3	31.20	16	31.06	31.20	-13	695	-1.87%
2020/02/27	1	32.55	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	82	33.10	33.10	-82	607	-13.49%
2020/02/25	1	29.85	0	0.00	30.10	1	550	0.18%
2020/02/20	0	0.00	16	30.38	30.55	-16	588	-2.72%
2020/02/19	0	0.00	5	29.65	29.65	-5	567	-0.88%
2020/02/14	0	0.00	7	29.24	28.80	-7	571	-1.22%
2020/02/04	10	26.55	0	0.00	27.00	10	538	1.86%
2020/01/31	2	27.60	0	0.00	27.80	2	530	0.38%
2020/01/30	25	28.26	0	0.00	27.80	25	532	4.69%
2020/01/20	2	29.20	0	0.00	29.15	2	539	0.37%
2020/01/15	2	29.60	0	0.00	29.85	2	530	0.38%
2020/01/14	2	30.00	0	0.00	29.90	2	530	0.38%
2020/01/08	2	29.50	0	0.00	29.40	2	520	0.38%
2020/01/03	0	0.00	10	30.45	30.50	-10	500	-2.00%
2019/12/31	2	29.30	0	0.00	29.40	2	478	0.42%
2019/12/30	2	29.60	0	0.00	29.80	2	481	0.42%
2019/12/27	0	0.00	4	31.60	31.70	-4	453	-0.88%
2019/12/26	5	30.10	5	30.40	31.00	0	426	0.00%
2019/12/23	2	29.75	0	0.00	29.40	2	402	0.50%
2019/12/19	2	29.25	0	0.00	29.25	2	397	0.50%
2019/12/17	8	29.15	0	0.00	29.15	8	394	2.03%
2019/12/16	0	0.00	2	29.80	29.25	-2	396	-0.50%
2019/12/13	13	28.62	0	0.00	28.50	13	386	3.36%
2019/12/12	2	28.95	1	28.95	28.95	1	387	0.26%
2019/12/06	10	29.80	1	29.75	29.75	9	387	2.32%
2019/12/05	2	30.63	6	30.48	30.80	-4	375	-1.06%
2019/12/04	2	29.45	2	29.63	29.50	0	350	0.00%
2019/12/03	2	28.40	0	0.00	28.50	2	346	0.58%
2019/11/29	7	29.05	0	0.00	29.05	7	359	1.95%
2019/11/27	5	28.90	0	0.00	28.65	5	363	1.37%
2019/11/22	0	0.00	5	29.60	29.80	-5	354	-1.41%
2019/11/21	9	29.84	6	29.60	29.50	3	345	0.87%
2019/11/20	0	0.00	2.5	29.17	29.35	-2.5	324	-0.76%
2019/11/15	6	28.10	1	27.20	27.90	5	319	1.56%
2019/11/11	2	26.80	0	0.00	26.55	2	331	0.60%
2019/11/06	8	26.82	0	0.00	26.60	8	334	2.39%
2019/11/05	1	26.95	0	0.00	26.90	1	331	0.30%
2019/10/31	5	27.10	0	0.00	27.05	5	343	1.45%
2019/10/28	5	27.00	0	0.00	26.70	5	341	1.46%
2019/10/22	10	27.95	0	0.00	27.75	10	333	3.00%
2019/10/21	4	27.83	0	0.00	27.90	4	335	1.19%
2019/10/17	0	0.00	1	27.70	27.90	-1	343	-0.29%
2019/10/16	7	27.61	0	0.00	27.60	7	353	1.98%
2019/10/15	6	27.65	0	0.00	27.65	6	352	1.70%
2019/10/14	5	27.80	0	0.00	27.80	5	355	1.41%
2019/10/08	25	27.70	0	0.00	27.70	25	358	6.98%
2019/10/04	12	27.86	0	0.00	27.90	12	354	3.38%
2019/10/03	5	28.50	0	0.00	28.40	5	346	1.44%
2019/10/02	2	28.65	0	0.00	28.60	2	343	0.58%
2019/09/27	5	29.00	0	0.00	29.05	5	340	1.47%
2019/09/16	1	29.30	0	0.00	29.20	1	329	0.30%
2019/09/11	2	28.95	0	0.00	28.95	2	329	0.61%
2019/09/02	0	0.00	10	30.50	30.50	-10	310	-3.22%
2019/08/20	0	0.00	1	31.20	30.90	-1	271	-0.37%
2019/08/13	2	28.90	0	0.00	29.15	2	226	0.88%
2019/08/02	12	28.14	0	0.00	28.30	12	217	5.52%
2019/07/29	0	0.00	2	29.05	28.90	-2	211	-0.94%
2019/07/24	2	29.10	1	29.10	29.25	1	210	0.48%
2019/07/23	0	0.00	2	29.40	29.30	-2	213	-0.94%
2019/07/22	0	0.00	1	29.75	29.65	-1	212	-0.47%
2019/07/18	1	29.45	0	0.00	29.35	1	208	0.48%
2019/07/15	0	0.00	1	28.45	28.95	-1	196	-0.51%
2019/07/12	2	28.30	0	0.00	28.45	2	193	1.04%
2019/07/11	2	28.30	0	0.00	28.50	2	196	1.02%
2019/07/10	2	28.55	0	0.00	28.50	2	198	1.01%
2019/07/03	2	27.85	0	0.00	28.15	2	215	0.93%
2019/06/27	7	27.73	0	0.00	27.80	7	219	3.20%
2019/06/26	4	27.85	0	0.00	27.85	4	219	1.82%
2019/06/25	0	0.00	8	28.00	28.00	-8	220	-3.63%
2019/06/20	25	28.40	2	28.50	28.65	23	224	10.24%
2019/06/18	5	28.45	0	0.00	28.45	5	228	2.19%
2019/06/17	1	29.10	0	0.00	28.85	1	229	0.44%
2019/06/14	20	28.67	0	0.00	28.65	20	230	8.69%
2019/05/28	0	0.00	2	26.80	26.75	-2	371	-0.54%
2019/05/14	4	26.68	0	0.00	27.15	4	554	0.72%
2019/05/09	7	27.80	0	0.00	27.40	7	559	1.25%
2019/05/08	20	28.60	0	0.00	28.45	20	555	3.60%
2019/05/07	1	28.60	0	0.00	28.65	1	556	0.18%
2019/05/06	6	28.35	0	0.00	28.35	6	562	1.07%
2019/05/03	20	28.98	1	29.05	29.00	19	560	3.39%
2019/05/02	1	29.00	0	0.00	29.00	1	565	0.18%
2019/04/29	8	28.93	0	0.00	28.80	8	563	1.42%
2019/04/26	1	29.50	0	0.00	29.45	1	559	0.18%
2019/04/24	2	29.90	0	0.00	29.75	2	559	0.36%
2019/04/22	2	29.45	0	0.00	29.55	2	559	0.36%
2019/04/18	4	29.61	0	0.00	29.55	4	564	0.71%
2019/04/16	33	29.59	0	0.00	29.85	33	576	5.72%
2019/04/15	51	29.81	4	29.90	29.65	47	577	8.13%
2019/04/12	14	30.14	1	30.10	30.00	13	578	2.25%
2019/04/11	0	0.00	6	30.00	30.05	-6	575	-1.04%
2019/04/10	4	29.78	2	29.90	29.80	2	571	0.35%
2019/04/03	5	29.20	0	0.00	29.30	5	564	0.89%
2019/04/02	14	28.94	0	0.00	28.95	14	562	2.49%
2019/04/01	8	29.22	0	0.00	28.95	8	560	1.43%
2019/03/19	0	0.00	2	29.80	29.35	-2	552	-0.36%
2019/03/18	8	28.89	0	0.00	29.00	8	550	1.45%
2019/03/15	45	29.57	3	29.85	29.45	42	541	7.76%
2019/03/14	16	30.00	0	0.00	30.00	16	526	3.04%
2019/03/13	25	31.45	0	0.00	31.10	25	511	4.89%
2019/03/12	1	31.40	0	0.00	31.65	1	508	0.20%
2019/02/27	3	31.80	0	0.00	31.55	3	455	0.66%
2019/02/25	2	30.85	0	0.00	30.95	2	461	0.43%
2019/02/22	1	31.55	0	0.00	31.50	1	454	0.22%
2019/02/20	1	31.90	0	0.00	32.00	1	431	0.23%
2019/02/19	13	31.86	0	0.00	31.60	13	421	3.09%
2019/02/18	0	0.00	31	31.63	32.70	-31	387	-8.00%
2019/02/15	0	0.00	14	29.95	29.75	-14	322	-4.35%
2019/02/14	0	0.00	5	29.20	29.10	-5	299	-1.67%
2019/02/12	0	0.00	10	28.40	28.40	-10	292	-3.42%
2019/01/30	0	0.00	5	28.10	28.05	-5	299	-1.67%
2019/01/29	0	0.00	5	28.00	27.70	-5	315	-1.59%
2019/01/16	15	26.83	0	0.00	26.85	15	340	4.40%
2019/01/08	0	0.00	5	28.80	28.40	-5	402	-1.24%
2018/12/27	0	0.00	2	26.25	26.15	-2	563	-0.35%
2018/12/20	10	26.60	0	0.00	26.70	10	596	1.68%
2018/12/19	2	26.50	0	0.00	26.45	2	604	0.33%
2018/11/23	0	0.00	1	27.25	27.70	-1	756	-0.13%
2018/11/22	1	27.90	0	0.00	27.60	1	748	0.13%
2018/10/25	12	27.85	0	0.00	27.75	12	731	1.64%
2018/10/24	22	29.02	2	29.00	28.70	20	726	2.75%
2018/10/22	8	30.00	0	0.00	29.35	8	708	1.13%
2018/10/19	0	0.00	2	28.58	29.15	-2	694	-0.29%
2018/10/18	0	0.00	6	29.28	28.70	-6	687	-0.87%
2018/10/17	1	27.45	0	0.00	28.25	1	671	0.15%
2018/10/16	1	27.30	0	0.00	26.90	1	660	0.15%
2018/10/15	2	26.70	0	0.00	26.55	2	658	0.30%
2018/10/12	11	26.00	0	0.00	26.05	11	655	1.68%
2018/10/11	20	26.28	0	0.00	26.20	20	652	3.06%
2018/10/09	10	29.64	0	0.00	29.10	10	630	1.59%
2018/10/08	1	31.90	4	31.90	31.90	-3	578	-0.52%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/10/02	1	28.55	0	0.00	28.45	1	513	0.19%
2018/10/01	0	0.00	5	28.70	28.60	-5	522	-0.96%
2018/09/28	3	28.38	2	28.00	28.25	1	531	0.19%
2018/09/27	1	28.10	0	0.00	28.30	1	538	0.19%
2018/09/26	0	0.00	5	28.50	28.50	-5	536	-0.93%
2018/09/20	8	27.80	0	0.00	27.70	8	533	1.50%
2018/09/17	2	29.35	10	29.35	29.00	-8	540	-1.48%
2018/09/14	1	29.00	0	0.00	29.05	1	538	0.19%
2018/09/13	1	30.20	0	0.00	29.20	1	531	0.19%
2018/09/12	9	27.68	0	0.00	29.20	9	495	1.82%
2018/09/07	0	0.00	7	29.00	28.95	-7	447	-1.56%
2018/09/04	2	25.60	0	0.00	25.60	2	426	0.47%
2018/08/27	10	26.00	0	0.00	26.00	10	540	1.85%
2018/08/23	0	0.00	2	26.60	26.40	-2	598	-0.33%
2018/08/20	10	25.70	0	0.00	25.40	10	671	1.49%
2018/08/16	2	25.90	0	0.00	25.85	2	710	0.28%
2018/08/13	3	26.30	0	0.00	26.35	3	758	0.40%
2018/08/09	5	28.40	0	0.00	28.55	5	784	0.64%
2018/07/27	2	29.25	0	0.00	29.10	2	1,441	0.14%
2018/07/26	0	0.00	2	29.25	29.00	-2	1,724	-0.12%
2018/07/19	1	30.05	0	0.00	29.90	1	1,839	0.05%
2018/07/10	0	0.00	1	29.50	31.00	-1	1,950	-0.05%
2018/07/06	3	27.98	0	0.00	27.90	3	2,023	0.15%
2018/06/15	0	0.00	2	33.00	33.20	-2	2,318	-0.09%
2018/06/12	0	0.00	1	34.30	33.95	-1	2,404	-0.04%
2018/06/08	10	33.10	3	33.55	33.10	7	2,514	0.28%
2018/06/04	0	0.00	1	35.90	35.90	-1	2,490	-0.04%
2018/06/01	0	0.00	14	36.36	36.50	-14	2,497	-0.56%
2018/05/31	4	34.38	13	34.82	36.25	-9	2,534	-0.36%
2018/05/30	0	0.00	20	35.12	34.60	-20	2,564	-0.78%
2018/05/29	13	36.24	0	0.00	35.75	13	2,547	0.51%
2018/05/28	3	37.20	16	37.15	36.45	-13	2,557	-0.51%
2018/05/25	0	0.00	1	37.20	36.80	-1	2,556	-0.04%
2018/05/22	5	39.03	2	39.00	37.75	3	2,501	0.12%
2018/05/21	10	37.81	0	0.00	37.50	10	2,476	0.40%
2018/05/18	6	37.08	7	37.13	37.15	-1	2,467	-0.04%
2018/05/17	0	0.00	10.7	38.23	37.20	-10.7	2,454	-0.44%
2018/05/16	1	39.00	0.2	38.30	38.50	0.8	2,429	0.03%
2018/05/15	6	39.44	6	38.67	38.45	0	2,403	0.00%
2018/05/14	7	37.21	6	38.90	39.00	1	2,370	0.04%
2018/05/11	10	37.51	9	36.96	36.05	1	2,323	0.04%
2018/05/10	4	37.60	10	38.35	37.90	-6	2,277	-0.26%
2018/05/09	0	0.00	1	39.60	37.60	-1	2,226	-0.04%
2018/05/08	8	40.55	2	41.50	39.65	6	2,153	0.28%
2018/05/07	16	41.36	2	41.75	40.70	14	2,087	0.67%
2018/05/04	1	42.05	22	36.90	40.40	-21	1,959	-1.07%
2018/05/03	6	38.47	10	39.40	39.60	-4	1,774	-0.23%
2018/04/26	0	0.00	10	31.42	30.00	-10	1,409	-0.71%
2018/04/24	10	30.61	25	30.10	30.00	-15	1,372	-1.09%
2018/04/20	17	31.70	12	31.70	31.70	5	1,337	0.37%
2018/04/19	20	30.08	0	0.00	31.20	20	1,325	1.51%
2018/04/17	0	0.00	4	30.41	29.85	-4	1,287	-0.31%
2018/04/16	0	0.00	15	31.50	30.60	-15	1,273	-1.18%
2018/04/13	17	32.21	20	31.95	31.80	-3	1,253	-0.24%
2018/04/12	23	32.51	20	32.40	32.30	3	1,235	0.24%
2018/04/11	12	30.65	0	0.00	31.85	12	1,180	1.02%
2018/04/10	8	31.05	3	31.50	30.80	5	1,142	0.44%
2018/03/26	0	0.00	6	28.47	28.35	-6	921	-0.65%
2018/03/16	0	0.00	1	26.75	27.30	-1	748	-0.13%
2018/03/14	1	26.45	0	0.00	26.45	1	634	0.16%
2018/03/06	0	0.00	1	25.20	25.15	-1	517	-0.19%
2018/03/01	2	23.25	0	0.00	23.40	2	384	0.52%
2018/02/07	0	0.00	12	20.00	20.00	-12	347	-3.46%