合一 (4743)-合庫券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.1	152.48	3	149.56	153.00	0	2,127	0.00%
2024/05/09	5	153.31	4	154.25	152.50	1	2,118	0.05%
2024/05/08	10	154.00	0	0.00	157.00	10	2,123	0.47%
2024/05/07	11	158.91	10	155.50	156.00	1	2,124	0.05%
2024/05/06	0.1	159.50	0	0.00	159.50	0.1	2,118	0.01%
2024/05/03	10	160.00	2	158.50	158.00	8	2,117	0.38%
2024/04/30	10	158.00	3.3	157.69	158.50	6.7	2,127	0.32%
2024/04/29	2	158.50	0.1	158.00	159.00	1.9	2,132	0.09%
2024/04/26	1	153.96	15	153.00	153.00	-14	2,157	-0.65%
2024/04/25	1.2	152.94	0	0.00	152.50	1.2	2,172	0.05%
2024/04/24	3	154.17	12.4	154.32	153.50	-9.4	2,194	-0.43%
2024/04/23	18	154.67	0	0.00	155.00	18	2,234	0.81%
2024/04/22	22	149.50	29	151.16	149.00	-7	2,232	-0.31%
2024/04/19	6.1	147.28	5	147.30	145.50	1.1	2,196	0.05%
2024/04/18	0	158.00	8	156.38	157.00	-8	2,122	-0.38%
2024/04/17	0	0.00	1	157.50	158.00	-1	2,098	-0.05%
2024/04/16	4.2	160.25	6.1	161.03	159.00	-1.9	2,084	-0.09%
2024/04/15	0.2	167.72	0	0.00	166.00	0.2	2,027	0.01%
2024/04/12	0.1	172.50	3	172.67	172.00	-2.9	1,995	-0.15%
2024/04/11	5	176.30	1	176.00	175.50	4	1,988	0.20%
2024/04/10	2	175.50	3	176.00	175.00	-1	2,051	-0.05%
2024/04/09	1	175.00	1	176.00	173.50	0	2,053	0.00%
2024/04/08	0	176.50	5.1	172.06	174.00	-5.1	2,046	-0.25%
2024/04/03	2	171.75	11	171.50	172.00	-9	2,026	-0.44%
2024/04/02	1	173.00	3	173.17	172.50	-2	2,041	-0.10%
2024/04/01	1	179.00	2	174.50	172.50	-1	2,083	-0.05%
2024/03/29	2	174.50	3.3	173.80	175.50	-1.3	2,047	-0.06%
2024/03/28	5	175.80	4	174.50	174.00	1	2,049	0.05%
2024/03/27	13	175.23	2	174.75	174.00	11	2,041	0.54%
2024/03/26	2	170.50	3	171.67	171.00	-1	2,022	-0.05%
2024/03/25	1	174.50	0	0.00	173.00	1	2,009	0.05%
2024/03/22	9	174.39	4.5	174.22	172.50	4.5	2,007	0.22%
2024/03/21	11	172.41	0.7	172.58	172.50	10.3	2,006	0.52%
2024/03/20	3	167.83	2	168.25	167.00	1	2,021	0.05%
2024/03/19	0.2	165.09	11	165.73	165.00	-10.8	2,029	-0.53%
2024/03/18	6	167.25	2	166.00	165.00	4	2,039	0.20%
2024/03/15	3	167.00	4.1	168.38	168.00	-1.1	2,045	-0.05%
2024/03/14	7.2	170.24	2	172.00	168.00	5.2	2,049	0.25%
2024/03/13	2.1	168.70	1	171.50	167.00	1.1	2,040	0.06%
2024/03/12	2	172.50	1	171.50	171.00	1	2,034	0.05%
2024/03/11	6.1	171.98	2	171.50	170.50	4.1	2,075	0.20%
2024/03/08	23.1	178.70	21	179.21	171.00	2.1	2,127	0.10%
2024/03/07	48.7	181.63	13.4	177.45	184.00	35.3	2,013	1.75%
2024/03/06	11.2	168.01	14	167.50	167.50	-2.8	1,906	-0.15%
2024/03/05	1.1	169.18	0	0.00	168.50	1.1	1,922	0.06%
2024/03/04	2.1	171.50	60	170.50	171.00	-57.9	1,918	-3.02%
2024/03/01	0.2	174.50	0	0.00	174.00	0.2	1,908	0.01%
2024/02/29	1.4	176.13	0	0.00	176.50	1.4	1,955	0.07%
2024/02/27	1	178.00	2	177.00	177.00	-1	1,975	-0.05%
2024/02/26	2	181.00	1.1	181.00	181.00	0.9	1,996	0.05%
2024/02/21	8.2	180.87	8	178.69	177.00	0.2	2,111	0.01%
2024/02/20	0	0.00	5	177.00	178.00	-5	2,187	-0.23%
2024/02/19	4	179.00	2	177.50	178.00	2	2,289	0.09%
2024/02/16	3.2	177.00	1	175.00	177.00	2.2	2,342	0.09%
2024/02/15	0	0.00	0	174.00	173.00	0	2,486	0.00%
2024/02/05	1.1	172.55	3	172.17	172.50	-1.9	2,681	-0.07%
2024/02/02	0	0.00	1	174.50	174.00	-1	3,394	-0.03%
2024/02/01	3	173.17	0	0.00	173.00	3	3,628	0.08%
2024/01/29	3	176.00	3	174.50	175.50	0	4,197	0.00%
2024/01/25	1	174.00	11	174.50	174.00	-10	4,249	-0.24%
2024/01/24	2	178.50	10	177.10	176.50	-8	4,272	-0.19%
2024/01/23	8	179.50	1	179.50	179.50	7	4,318	0.16%
2024/01/22	75	181.31	7.8	180.20	179.50	67.2	4,396	1.53%
2024/01/19	2	174.75	1.2	176.08	175.50	0.8	4,512	0.02%
2024/01/18	1.8	172.55	4.2	172.03	172.50	-2.4	4,585	-0.05%
2024/01/17	1.1	173.47	2	173.00	172.50	-0.9	4,637	-0.02%
2024/01/16	3	178.83	0	0.00	177.50	3	4,672	0.06%
2024/01/12	1	180.00	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	0.00	2	182.00	184.00	-2	4,915	-0.04%
2024/01/09	0	0.00	200	181.67	182.00	-200	4,919	-4.07%	大賣/鉅額交易
2024/01/08	0	0.00	0.1	185.00	183.50	-0.1	4,950	0.00%
2024/01/05	1	183.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	6.3	188.12	10	186.80	183.00	-3.7	4,935	-0.07%
2024/01/03	1	193.00	1	195.00	192.00	0	4,867	0.00%
2023/12/29	0.1	194.50	1	194.50	194.50	-0.9	4,868	-0.02%
2023/12/28	3	193.33	0.1	192.51	192.50	2.9	4,892	0.06%
2023/12/27	11	201.73	11	199.86	196.50	0	4,874	0.00%
2023/12/26	0.1	195.00	2	196.00	197.00	-1.9	4,828	-0.04%
2023/12/25	0	0.00	0.1	194.00	192.50	-0.1	4,823	0.00%
2023/12/22	0.1	194.00	0	0.00	194.50	0.1	4,819	0.00%
2023/12/21	4	192.50	0.3	191.50	192.50	3.7	4,830	0.08%
2023/12/19	0	0.00	68	191.12	191.50	-68	4,825	-1.41%
2023/12/18	0	0.00	4	194.00	193.50	-4	4,828	-0.08%
2023/12/15	4	196.50	2	197.47	196.50	2	4,818	0.04%
2023/12/14	2	193.25	3	195.17	193.00	-1	4,797	-0.02%
2023/12/13	3.1	191.41	2	193.50	191.00	1.1	4,784	0.02%
2023/12/12	4	194.00	1	194.50	194.50	3	4,793	0.06%
2023/12/11	0.1	191.75	1	192.50	191.00	-0.9	4,781	-0.02%
2023/12/08	1	194.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	1	196.50	0.3	193.50	193.50	0.7	4,768	0.02%
2023/12/06	23	195.11	62	195.56	195.50	-39	4,769	-0.82%
2023/12/05	8.2	200.71	30.1	202.59	198.00	-21.9	4,730	-0.46%
2023/12/04	21	205.60	1	208.00	205.00	20	4,664	0.43%
2023/12/01	3	205.00	6	207.00	205.00	-3	4,661	-0.06%
2023/11/30	2	206.75	3	206.50	205.00	-1	4,703	-0.02%
2023/11/29	7	205.29	2	207.25	208.00	5	4,676	0.11%
2023/11/28	1	204.00	0.4	204.50	204.00	0.6	4,681	0.01%
2023/11/27	4	208.13	4	207.63	204.00	0	4,723	0.00%
2023/11/24	5	205.10	5	205.40	205.00	0	4,718	0.00%
2023/11/22	3	205.67	5	206.20	204.50	-2	4,667	-0.04%
2023/11/21	7	204.86	4	204.00	205.50	3	4,608	0.06%
2023/11/20	20.1	206.63	2	209.00	206.00	18.1	4,561	0.40%
2023/11/17	32.1	207.34	52.1	207.77	206.50	-20	4,525	-0.44%
2023/11/16	42.1	214.51	12	215.79	211.50	30.1	4,449	0.68%
2023/11/15	52	214.62	14.1	215.60	214.00	37.9	4,358	0.87%
2023/11/14	68	212.05	23.2	211.26	211.50	44.8	4,298	1.04%
2023/11/13	75.1	220.82	28.6	221.70	218.00	46.5	4,157	1.12%
2023/11/10	71.3	236.59	53.4	237.84	220.50	17.9	3,987	0.45%
2023/11/09	33.1	229.13	14	230.23	230.50	19.1	3,300	0.58%
2023/11/08	33.1	223.62	32.4	228.93	226.50	0.7	3,149	0.02%
2023/11/07	4	213.00	12.6	216.98	217.50	-8.6	2,710	-0.32%
2023/11/06	2	192.50	8	196.38	198.00	-6	2,615	-0.23%
2023/11/03	4	194.25	7	194.64	193.00	-3	2,610	-0.11%
2023/11/02	12	193.25	4	192.38	192.00	8	2,602	0.31%
2023/11/01	3	195.17	1	199.50	195.50	2	2,578	0.08%
2023/10/31	2	196.75	28	198.84	196.00	-26	2,560	-1.02%
2023/10/30	57.1	200.80	4	197.50	198.00	53.1	2,538	2.09%
2023/10/27	10.3	201.02	11	202.45	203.50	-0.7	2,469	-0.03%
2023/10/26	8.1	195.16	7	196.93	197.00	1.1	2,330	0.05%
2023/10/25	0.2	194.75	3	193.33	194.50	-2.8	2,262	-0.12%
2023/10/24	25	190.56	5	191.10	189.50	20	2,193	0.91%
2023/10/23	3.2	189.69	2	188.50	189.00	1.2	2,128	0.06%
2023/10/20	2	185.50	6	187.00	183.50	-4	2,068	-0.19%
2023/10/19	23	186.94	11.4	187.89	190.50	11.6	1,999	0.58%
2023/10/18	0.1	176.00	7	175.43	175.00	-6.9	1,914	-0.36%
2023/10/17	1.7	180.71	5	179.20	180.00	-3.3	1,942	-0.17%
2023/10/16	51	177.04	0	0.00	181.50	51	1,970	2.59%
2023/10/13	25.1	176.29	0	0.00	173.50	25.1	1,970	1.27%
2023/10/12	5.1	175.01	0	0.00	176.00	5.1	2,041	0.25%
2023/10/11	1	175.00	0	0.00	176.50	1	2,082	0.05%
2023/10/04	15.1	168.47	0	0.00	168.50	15.1	2,161	0.70%
2023/10/03	1.2	173.83	1	173.00	172.00	0.2	2,159	0.01%
2023/10/02	0	0.00	3	175.00	176.50	-3	2,162	-0.14%
2023/09/28	0	0.00	37.7	172.81	174.50	-37.7	2,192	-1.72%
2023/09/27	0	0.00	10	173.50	177.00	-10	2,192	-0.46%
2023/09/26	1.1	175.18	0	0.00	173.50	1.1	2,207	0.05%
2023/09/25	1.1	179.41	2	180.75	178.50	-0.9	2,234	-0.04%
2023/09/22	1	176.50	0	0.00	176.50	1	2,249	0.04%
2023/09/21	2	177.75	0	0.00	176.50	2	2,291	0.09%
2023/09/20	3	179.50	5	180.90	179.50	-2	2,317	-0.09%
2023/09/19	1	181.50	8	182.25	181.00	-7	2,392	-0.29%
2023/09/18	0	0.00	5	185.30	185.00	-5	2,399	-0.21%
2023/09/15	9	186.50	2	186.00	186.00	7	2,417	0.29%
2023/09/14	0.1	182.50	100	181.67	183.00	-99.9	2,393	-4.17%
2023/09/13	0	0.00	7	179.29	180.00	-7	2,413	-0.29%
2023/09/12	4	179.63	5	178.40	180.50	-1	2,467	-0.04%
2023/09/11	6.1	179.25	14	178.89	179.00	-7.9	2,517	-0.31%
2023/09/08	3.2	178.83	0	0.00	179.00	3.2	2,525	0.13%
2023/09/07	1	178.50	55	177.64	177.50	-54	2,525	-2.14%
2023/09/06	2.6	180.42	2.7	179.25	179.00	0	2,527	0.00%
2023/09/05	15.3	182.58	5	182.00	181.50	10.3	2,517	0.41%
2023/09/04	0	0.00	3.1	194.96	195.00	-3.1	2,459	-0.13%
2023/09/01	0	0.00	6	200.25	195.00	-6	2,466	-0.24%
2023/08/31	5	199.50	8.6	199.74	198.50	-3.6	2,460	-0.15%
2023/08/30	2	191.25	3.1	192.43	198.00	-1.1	2,432	-0.05%
2023/08/29	0	185.50	3	186.50	188.00	-3	2,446	-0.12%
2023/08/28	5.2	183.00	3	183.33	182.50	2.2	2,446	0.09%
2023/08/25	8	181.50	4.9	181.42	181.50	3.1	2,464	0.12%
2023/08/24	0	0.00	2.1	181.52	181.00	-2.1	2,472	-0.08%
2023/08/23	1.7	183.10	0	0.00	182.00	1.7	2,485	0.07%
2023/08/21	3.1	187.19	6	188.00	188.50	-2.9	2,508	-0.12%
2023/08/18	1	187.00	3	185.33	184.00	-2	2,517	-0.08%
2023/08/17	0	0.00	10	186.80	186.50	-10	2,536	-0.39%
2023/08/16	2.5	185.60	1	187.97	186.50	1.5	2,565	0.06%
2023/08/15	2.1	180.27	8.1	181.89	181.00	-6.1	2,577	-0.23%
2023/08/14	13.2	179.30	83.8	174.53	175.50	-70.6	2,569	-2.75%
2023/08/11	0	0.00	0.5	185.00	184.50	-0.5	2,529	-0.02%
2023/08/10	6	185.25	5	186.10	183.50	1	2,549	0.04%
2023/08/09	1	186.50	20	182.00	184.00	-19	2,603	-0.73%
2023/08/08	4.3	186.85	2.3	187.64	184.00	2	2,733	0.07%
2023/08/07	4	188.88	5.1	188.76	188.00	-1.1	2,748	-0.04%
2023/08/04	5	189.50	3	190.67	192.00	2	2,751	0.07%
2023/08/02	7	191.42	11	190.41	189.00	-4	2,769	-0.14%
2023/08/01	2.1	195.00	1.3	196.18	194.50	0.8	2,774	0.03%
2023/07/31	3.1	196.13	0	0.00	194.00	3.1	2,788	0.11%
2023/07/28	2.1	196.85	3	198.00	198.50	-0.9	2,811	-0.03%
2023/07/27	2	200.00	3	201.50	200.00	-1	2,815	-0.04%
2023/07/26	3	203.16	0.6	203.00	200.50	2.4	2,866	0.08%
2023/07/25	1	203.00	2	207.25	206.50	-1	2,920	-0.03%
2023/07/24	2.1	202.77	4	203.38	203.50	-2	2,952	-0.07%
2023/07/21	3	205.17	0.1	208.50	205.00	2.9	3,004	0.10%
2023/07/20	0	0.00	3	210.50	211.00	-3	3,059	-0.10%
2023/07/19	1.1	204.55	4	208.13	208.00	-2.9	3,080	-0.09%
2023/07/18	2	204.75	0	0.00	202.50	2	3,198	0.06%
2023/07/17	2.1	209.97	7	209.79	210.00	-4.9	3,305	-0.15%
2023/07/14	4	194.64	2	197.25	198.00	2	3,325	0.06%
2023/07/13	5	194.51	2	192.75	192.50	3	3,351	0.09%
2023/07/12	3	202.67	0	0.00	202.00	3	3,306	0.09%
2023/07/11	0.3	207.00	0	0.00	205.50	0.3	3,376	0.01%
2023/07/10	1	208.97	1	212.50	208.00	0	3,550	0.00%
2023/07/07	1	205.00	1	206.00	205.00	0	3,550	0.00%
2023/07/06	3	207.99	0	0.00	206.00	3	3,553	0.09%
2023/07/05	3.3	210.23	1	213.50	209.00	2.3	3,565	0.07%
2023/07/04	2	212.75	2	212.75	210.00	0	3,591	0.00%
2023/07/03	2	213.75	30	209.67	212.00	-28	3,680	-0.76%
2023/06/30	4.4	219.84	25	217.62	216.00	-20.7	3,717	-0.56%
2023/06/29	7.1	222.12	30	221.28	220.00	-22.9	3,780	-0.61%
2023/06/28	6	220.33	2.5	218.60	219.50	3.5	3,832	0.09%
2023/06/27	1	221.00	7	221.21	220.00	-6	3,894	-0.15%
2023/06/26	0.3	210.00	0	0.00	209.50	0.3	3,882	0.01%
2023/06/21	2	210.28	15	210.37	210.00	-13	3,958	-0.33%
2023/06/20	3	215.83	0	0.00	215.50	3	4,064	0.07%
2023/06/19	3	217.50	5	218.60	216.00	-2	4,100	-0.05%
2023/06/16	7.4	215.17	6	214.33	216.00	1.4	4,113	0.03%
2023/06/15	3.5	230.86	0	0.00	230.50	3.5	4,089	0.09%
2023/06/14	6.2	242.48	5	239.50	236.50	1.2	4,092	0.03%
2023/06/13	10	240.00	1.1	242.39	240.00	8.9	4,160	0.21%
2023/06/12	0	240.00	0	0.00	241.00	0	4,192	0.00%
2023/06/09	0	0.00	1.3	237.08	239.00	-1.3	4,250	-0.03%
2023/06/08	1	234.00	4	237.00	233.50	-3	4,314	-0.07%
2023/06/07	20	241.75	0	0.00	240.00	20	4,362	0.46%
2023/06/06	1.1	236.67	1	240.50	239.50	0.1	4,371	0.00%
2023/06/05	23	237.61	9	237.94	236.00	14	4,402	0.32%
2023/06/02	44	240.61	13.7	238.55	239.50	30.3	4,415	0.69%
2023/06/01	0.1	229.00	0.1	228.50	228.00	0	4,446	0.00%
2023/05/31	0	0.00	3	227.67	230.50	-3	4,504	-0.07%
2023/05/30	2.2	224.64	1	223.50	223.00	1.2	4,564	0.03%
2023/05/29	0	0.00	16	222.88	224.50	-16	4,590	-0.35%
2023/05/26	5.4	220.97	4	220.00	220.50	1.4	4,667	0.03%
2023/05/25	3	226.67	2	225.50	225.00	1	4,705	0.02%
2023/05/24	2.1	228.95	4	227.75	228.50	-1.9	4,820	-0.04%
2023/05/23	1	230.00	1	232.50	232.00	0	4,877	0.00%
2023/05/22	12.8	229.36	5	229.60	228.50	7.8	5,161	0.15%
2023/05/19	5	223.59	2.3	223.79	223.50	2.7	5,168	0.05%
2023/05/18	0.1	228.00	5	228.50	227.00	-4.9	5,181	-0.09%
2023/05/17	24	229.38	5	228.00	229.00	19	5,214	0.37%
2023/05/16	51	224.89	3	225.17	226.00	48	5,274	0.91%
2023/05/15	1.3	219.82	61	219.32	221.00	-59.7	5,360	-1.11%
2023/05/12	8.9	223.86	42.1	223.82	224.00	-33.3	5,465	-0.61%
2023/05/11	1.1	237.18	5	239.70	237.00	-3.9	5,589	-0.07%
2023/05/10	4	242.50	0	0.00	242.50	4	5,879	0.07%
2023/05/09	0	0.00	15	240.20	239.50	-15	6,013	-0.25%
2023/05/08	4.2	239.05	4	238.00	239.50	0.2	6,142	0.00%
2023/05/05	2	247.98	8	245.19	245.00	-6	6,236	-0.10%
2023/05/04	7	247.21	2	247.00	247.00	5	6,290	0.08%
2023/05/03	3.1	247.15	1	246.00	245.50	2.1	6,438	0.03%
2023/05/02	2.4	245.77	2	244.00	248.50	0.4	6,613	0.01%
2023/04/28	1.2	244.85	1	241.00	241.00	0.2	6,638	0.00%
2023/04/27	7.1	240.69	1	238.00	238.00	6.1	6,675	0.09%
2023/04/26	2.1	240.02	16	238.72	239.50	-13.9	6,749	-0.21%
2023/04/25	6.3	249.53	5	240.30	242.00	1.3	6,763	0.02%
2023/04/24	3	252.33	2	253.00	251.00	1	6,839	0.01%
2023/04/21	10.6	262.33	111	261.05	253.00	-100.5	6,882	-1.46%	大賣/
2023/04/20	22.5	276.99	36	277.26	270.50	-13.5	6,820	-0.20%
2023/04/19	17	281.53	6	279.08	281.00	11	6,745	0.16%
2023/04/18	20	278.78	10.2	276.55	278.50	9.8	6,702	0.15%
2023/04/17	18.1	274.56	3	276.00	275.00	15.1	6,722	0.22%
2023/04/14	74	277.81	9	276.72	274.50	65	6,774	0.96%
2023/04/13	40.2	276.09	22.2	280.95	279.00	18	6,768	0.27%
2023/04/12	1	271.00	0	0.00	270.00	1	6,699	0.01%
2023/04/11	1	266.51	4	266.50	267.00	-3	6,935	-0.04%
2023/04/10	11.1	269.36	7	270.00	267.50	4.1	7,068	0.06%
2023/04/07	13	271.69	5	271.90	272.50	8	7,142	0.11%
2023/04/06	8	271.50	9	271.17	271.50	-1	7,293	-0.01%
2023/03/31	8	270.75	10	268.90	267.00	-2	7,420	-0.03%
2023/03/30	14	269.93	5	270.80	270.50	9	7,521	0.12%
2023/03/29	26	269.21	8.1	269.38	270.50	18	7,523	0.24%
2023/03/28	3	266.83	7	263.43	261.50	-4	7,530	-0.05%
2023/03/27	3	269.67	1	269.50	269.00	2	7,510	0.03%
2023/03/24	4.1	267.46	9	265.22	269.00	-4.9	7,561	-0.06%
2023/03/23	14	265.57	11.1	262.91	261.50	2.9	7,602	0.04%
2023/03/22	2	260.00	0	0.00	260.50	2	7,652	0.03%
2023/03/21	4	256.38	3	254.50	254.50	1	7,735	0.01%
2023/03/20	1	255.00	3	253.67	254.50	-2	7,799	-0.03%
2023/03/17	29	254.00	9	251.89	254.00	20	7,964	0.25%
2023/03/16	9.1	254.54	10	253.30	250.50	-1	8,051	-0.01%
2023/03/15	7	259.14	5	259.20	260.00	2	8,245	0.02%
2023/03/14	7	258.64	8	257.63	253.50	-1	8,611	-0.01%
2023/03/13	4.1	249.76	36	251.18	256.50	-31.9	8,663	-0.37%
2023/03/10	13.2	260.07	12	261.08	258.50	1.2	8,801	0.01%
2023/03/09	2.3	265.67	2	264.75	264.00	0.3	8,933	0.00%
2023/03/08	3.2	267.34	2	268.00	264.00	1.2	9,027	0.01%
2023/03/07	7	268.07	9	268.61	267.00	-2	9,226	-0.02%
2023/03/06	14.6	265.68	53	264.65	269.50	-38.4	9,523	-0.40%
2023/03/03	8.1	268.66	18	268.50	267.00	-9.9	9,807	-0.10%
2023/03/02	18.4	269.74	6.1	273.15	270.50	12.3	10,128	0.12%
2023/03/01	3	263.00	6	261.58	261.00	-3	10,406	-0.03%
2023/02/24	15.4	261.73	8	263.06	262.00	7.4	10,537	0.07%
2023/02/23	9.3	265.81	1	267.00	266.50	8.3	10,644	0.08%
2023/02/22	7.4	268.47	18	267.03	266.00	-10.6	10,847	-0.10%
2023/02/21	4.3	277.09	5	279.20	276.00	-0.8	10,908	-0.01%
2023/02/20	45	293.79	8.1	291.06	280.00	37	10,971	0.34%
2023/02/17	18	275.69	6	276.33	275.50	12	10,752	0.11%
2023/02/16	31	275.56	17	278.03	276.00	14	10,823	0.13%
2023/02/15	13	271.69	0	0.00	271.50	13	11,086	0.12%
2023/02/14	11	273.59	7	276.71	271.00	4	11,150	0.04%
2023/02/13	12.1	283.03	22	282.45	278.00	-10	11,115	-0.09%
2023/02/10	8	287.94	20	287.30	290.00	-12	11,131	-0.11%
2023/02/09	40	286.01	39	290.36	284.00	1	11,049	0.01%
2023/02/08	42	288.55	36.1	287.71	288.00	6	10,875	0.05%
2023/02/07	13	270.92	8.2	269.90	273.00	4.9	10,684	0.05%
2023/02/06	16	269.59	4	272.13	265.00	12	10,695	0.11%
2023/02/03	17	266.35	11.2	265.67	263.00	5.8	10,683	0.05%
2023/02/02	6	264.75	6	265.33	264.50	0	10,651	0.00%
2023/02/01	16.5	266.10	5.2	264.50	260.50	11.3	10,761	0.11%
2023/01/31	13.2	256.94	19.2	260.29	269.00	-6.1	10,777	-0.06%
2023/01/30	28	247.38	1.1	248.45	250.50	26.9	10,740	0.25%
2023/01/17	29	242.91	8.3	243.41	244.50	20.8	10,783	0.19%
2023/01/16	6	235.75	9	237.56	241.00	-3	10,750	-0.03%
2023/01/13	18.2	229.09	6	227.50	232.00	12.2	10,720	0.11%
2023/01/12	16.2	229.07	15	229.27	226.50	1.2	10,813	0.01%
2023/01/11	13.3	239.39	12	238.75	237.00	1.3	10,723	0.01%
2023/01/10	9.1	240.93	12.1	238.75	238.00	-3	10,760	-0.03%
2023/01/09	2.3	246.46	4.2	245.24	245.00	-1.9	10,832	-0.02%
2023/01/06	9	242.22	5.4	240.22	241.50	3.6	10,935	0.03%
2023/01/05	3	242.83	2	241.00	240.00	1	11,118	0.01%
2023/01/04	1.4	245.14	10	243.90	240.00	-8.6	11,199	-0.08%
2023/01/03	9.1	244.33	4	243.50	244.50	5.1	11,324	0.05%
2022/12/30	28	248.66	5.1	246.84	245.50	22.9	11,476	0.20%
2022/12/29	19.5	244.40	16.2	245.97	243.00	3.3	11,646	0.03%
2022/12/28	4.1	261.21	6	263.83	257.00	-1.9	11,562	-0.02%
2022/12/27	3.1	257.16	3	258.83	264.50	0.1	11,544	0.00%
2022/12/26	6	264.50	6.6	263.60	258.00	-0.6	11,625	0.00%
2022/12/23	9.2	262.10	7	260.07	259.50	2.2	11,716	0.02%
2022/12/22	12.2	255.58	19.6	255.59	262.50	-7.4	11,692	-0.06%
2022/12/21	18	241.37	7	240.21	239.00	11	11,701	0.09%
2022/12/20	13.2	240.82	19	238.42	236.50	-5.8	11,919	-0.05%
2022/12/19	14.1	243.14	9	242.17	241.50	5.1	12,043	0.04%
2022/12/16	15.5	248.85	13	245.46	243.00	2.5	12,263	0.02%
2022/12/15	7.1	249.49	8	249.50	247.00	-0.9	12,360	-0.01%
2022/12/14	8.2	255.17	1	248.50	259.00	7.2	12,351	0.06%
2022/12/13	9.1	261.28	2	259.25	253.50	7.1	12,268	0.06%
2022/12/12	6	256.83	6	256.83	257.00	0	12,371	0.00%
2022/12/09	13.6	263.93	6	263.33	260.00	7.6	12,416	0.06%
2022/12/08	10.2	271.11	7	270.29	267.00	3.2	12,636	0.03%
2022/12/07	15.1	278.18	8.7	273.91	275.00	6.4	12,518	0.05%
2022/12/06	50.3	293.63	38	293.30	279.00	12.3	12,241	0.10%
2022/12/05	11	293.50	7.1	296.69	297.00	3.9	11,852	0.03%
2022/12/02	5	298.40	7.2	297.22	294.50	-2.2	11,746	-0.02%
2022/12/01	8	291.06	9	292.17	291.50	-1	11,544	-0.01%
2022/11/30	5	287.30	1	286.00	286.00	4	11,421	0.04%
2022/11/29	12.2	290.95	4.1	286.27	287.00	8.1	11,327	0.07%
2022/11/28	18	291.50	23.1	294.58	295.00	-5.1	11,112	-0.05%
2022/11/25	15.3	292.98	15.3	293.71	281.00	0	10,804	0.00%
2022/11/24	20.1	290.26	14	285.68	290.00	6.1	10,449	0.06%
2022/11/23	14.2	275.30	27.3	279.89	289.50	-13.1	10,134	-0.13%
2022/11/22	5	264.30	4	264.38	263.50	1	9,856	0.01%
2022/11/21	11	274.00	7	276.14	272.00	4	9,850	0.04%
2022/11/18	20	264.05	20.2	271.07	275.00	-0.2	10,149	0.00%
2022/11/17	9	261.33	5	261.20	259.00	4	10,200	0.04%
2022/11/16	5	252.40	7	254.86	256.50	-2	10,018	-0.02%
2022/11/15	4	250.38	4.4	251.41	249.50	-0.4	9,875	0.00%
2022/11/14	11	249.59	8	249.56	250.00	3	9,882	0.03%
2022/11/11	7	258.79	10.1	256.53	252.50	-3.1	9,777	-0.03%
2022/11/10	4.1	248.94	8.2	246.70	243.00	-4.1	9,480	-0.04%
2022/11/09	4.1	244.59	3	244.66	243.50	1.1	9,408	0.01%
2022/11/08	5	252.80	5.3	247.53	243.00	-0.3	9,350	0.00%
2022/11/07	5	246.20	5	246.90	246.00	0	9,252	0.00%
2022/11/04	5	246.90	9	249.00	247.50	-4	9,160	-0.04%
2022/11/03	13	243.27	12.3	243.52	246.00	0.7	9,077	0.01%
2022/11/02	4	242.38	3	243.17	242.00	1	8,948	0.01%
2022/11/01	7	238.57	7	239.57	239.50	0	8,813	0.00%
2022/10/31	5	228.80	2.4	229.85	228.00	2.6	8,684	0.03%
2022/10/28	4.1	224.02	6	226.50	223.50	-1.9	8,605	-0.02%
2022/10/27	14	226.32	108.6	221.71	232.00	-94.6	8,456	-1.12%	大賣/
2022/10/26	2.3	204.74	2	205.50	211.00	0.3	8,310	0.00%
2022/10/25	3.1	213.82	5.1	211.65	210.50	-2.1	8,172	-0.03%
2022/10/24	1.1	220.27	4.5	218.56	216.00	-3.4	8,071	-0.04%
2022/10/21	6.2	217.54	6	221.08	215.00	0.2	8,033	0.00%
2022/10/20	13.5	222.26	4.5	224.94	227.50	9	7,981	0.11%
2022/10/19	4.1	235.08	2.3	235.70	231.50	1.8	7,930	0.02%
2022/10/18	5	243.50	5	241.50	235.00	0	8,021	0.00%
2022/10/17	8.4	233.53	10	235.70	239.00	-1.7	7,948	-0.02%
2022/10/14	11	245.86	9.7	244.74	243.50	1.3	7,828	0.02%
2022/10/13	5.7	241.97	11	233.73	234.50	-5.3	7,680	-0.07%
2022/10/12	2.7	248.83	3	246.83	252.00	-0.3	7,490	0.00%
2022/10/11	21.1	246.73	27.2	245.99	244.50	-6.2	7,338	-0.08%
2022/10/07	9.8	261.78	8	262.13	257.00	1.8	7,142	0.03%
2022/10/06	13	257.15	11.2	259.95	259.50	1.8	6,921	0.03%
2022/10/05	18	243.92	3	245.33	245.50	15	6,664	0.23%
2022/10/04	0.3	239.50	1	241.00	240.00	-0.7	6,523	-0.01%
2022/10/03	4.5	239.40	6	243.33	233.50	-1.5	6,429	-0.02%
2022/09/30	9.3	245.56	9	243.06	252.50	0.3	6,262	0.00%
2022/09/29	8	246.19	7.6	247.26	248.50	0.4	6,058	0.01%
2022/09/28	5	233.40	2	231.00	226.00	3	6,101	0.05%
2022/09/27	12.2	235.57	8	237.75	242.50	4.2	5,982	0.07%
2022/09/26	16.2	255.14	21.1	251.28	245.50	-4.9	5,789	-0.08%
2022/09/23	19.1	265.90	18	264.31	267.00	1.1	5,652	0.02%
2022/09/22	11.1	255.73	2.2	256.64	259.50	8.9	5,536	0.16%
2022/09/21	6	256.17	2	255.00	256.00	4	5,413	0.07%
2022/09/20	2	259.00	3	260.50	260.00	-1	5,457	-0.02%
2022/09/19	26.4	264.49	18.5	261.86	260.50	7.9	5,550	0.14%
2022/09/16	18.2	272.25	18	275.22	271.50	0.2	5,538	0.00%
2022/09/15	31.5	288.07	25.5	294.78	272.50	6	5,476	0.11%
2022/09/14	0.2	283.00	3	282.00	293.50	-2.8	5,213	-0.05%
2022/09/13	1	286.50	0	0.00	285.00	1	5,377	0.02%
2022/09/07	0.3	264.50	6.1	273.44	278.00	-5.8	5,901	-0.10%
2022/09/06	9.2	263.92	12	263.04	268.50	-2.8	6,023	-0.05%
2022/09/05	2	277.75	0	0.00	277.50	2	5,984	0.03%
2022/09/02	0.2	289.17	12	291.92	290.00	-11.9	6,020	-0.20%
2022/09/01	0	0.00	5.1	297.01	298.00	-5.1	6,041	-0.08%
2022/08/31	0.1	294.50	51	296.08	296.00	-50.9	6,113	-0.83%
2022/08/30	1.1	280.23	99	280.25	283.50	-97.9	6,091	-1.61%
2022/08/29	19.5	289.11	6	278.83	284.00	13.5	6,049	0.22%
2022/08/26	6.1	279.02	8.1	282.03	284.00	-2	6,011	-0.03%
2022/08/25	17.2	251.39	46	255.59	260.00	-28.9	5,879	-0.49%
2022/08/24	13	241.77	27.2	240.19	242.50	-14.2	5,411	-0.26%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	8	183.13	6	181.67	182.50	2	5,540	0.04%
2022/08/17	6	171.42	0	0.00	170.00	6	5,480	0.11%
2022/08/16	4	175.38	3.2	173.16	172.00	0.9	5,474	0.02%
2022/08/15	0	0.00	3	172.83	173.50	-3	5,445	-0.06%
2022/08/12	3	171.67	4	173.63	171.00	-1	5,465	-0.02%
2022/08/11	1	169.50	1	169.50	169.50	0	5,443	0.00%
2022/08/10	2	170.75	2	171.50	169.00	0	5,476	0.00%
2022/08/09	1	170.50	0	0.00	170.50	1	5,486	0.02%
2022/08/05	0	173.50	2	172.00	175.50	-2	5,508	-0.04%
2022/08/04	13	168.15	12	170.08	170.50	1	5,515	0.02%
2022/08/03	3	170.00	2	170.75	171.00	1	5,501	0.02%
2022/08/02	2	173.51	3	176.33	174.50	-1	5,476	-0.02%
2022/08/01	0	0.00	2.2	183.64	183.50	-2.2	5,417	-0.04%
2022/07/27	0	0.00	12	183.63	186.00	-12	5,356	-0.22%
2022/07/26	4	189.75	4	191.38	186.00	0	5,374	0.00%
2022/07/25	8.2	192.99	12	194.46	191.50	-3.8	5,264	-0.07%
2022/07/22	2	185.75	1	187.00	186.00	1	5,086	0.02%
2022/07/21	0	0.00	6	180.17	183.00	-6	5,044	-0.12%
2022/07/19	1	174.00	8.1	173.68	172.50	-7.1	5,040	-0.14%
2022/07/18	0	0.00	2	170.50	170.50	-2	5,130	-0.04%
2022/07/15	2.1	167.52	0	0.00	167.00	2.1	5,191	0.04%
2022/07/14	1	168.50	0	0.00	169.50	1	5,183	0.02%
2022/07/13	1	168.00	1	171.00	168.00	0	5,179	0.00%
2022/07/12	1	168.50	1	166.50	165.50	0	5,165	0.00%
2022/07/11	2	170.00	1	171.00	170.00	1	5,144	0.02%
2022/07/08	1	169.00	6	169.25	168.00	-5	5,123	-0.10%
2022/07/07	3	164.00	0.2	165.00	168.50	2.8	5,106	0.05%
2022/07/06	74.1	176.53	26.2	173.77	167.00	48	5,043	0.95%
2022/07/05	6	169.25	9	172.78	174.00	-3	4,805	-0.06%
2022/07/04	7	159.50	14.1	161.16	158.50	-7.1	4,743	-0.15%
2022/07/01	1.1	169.56	14	172.79	169.00	-12.9	4,661	-0.28%
2022/06/30	23.1	182.23	18.1	179.18	175.50	5	4,584	0.11%
2022/06/29	8	192.75	8	191.63	194.00	0	4,421	0.00%
2022/06/28	20	191.35	17.1	196.41	188.50	2.9	4,393	0.07%
2022/06/27	2.4	203.10	2	200.25	203.00	0.4	4,263	0.01%
2022/06/24	21.9	203.28	9	202.17	210.00	12.9	4,158	0.31%
2022/06/23	1	198.50	18	197.64	197.00	-17	3,977	-0.43%
2022/06/22	2	199.00	3	199.00	197.00	-1	3,908	-0.03%
2022/06/21	7	199.64	6	200.42	200.00	1	3,759	0.03%
2022/06/20	17	194.79	10	194.95	189.50	7	3,582	0.20%
2022/06/17	16	190.53	16	192.28	194.00	0	3,349	0.00%
2022/06/16	19.8	190.60	5.2	191.58	192.00	14.6	3,257	0.45%
2022/06/15	13	180.46	4	178.50	180.50	9	3,170	0.28%
2022/06/14	15	169.23	4	169.63	172.00	11	3,083	0.36%
2022/06/13	4	172.50	1	173.00	172.00	3	3,072	0.10%
2022/06/10	12	182.83	4	181.63	180.50	8	3,038	0.26%
2022/06/09	8	181.31	6	179.33	181.00	2	3,000	0.07%
2022/06/08	1	173.00	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2	172.25	0	0.00	171.50	2	2,923	0.07%
2022/06/06	0.1	178.50	0	0.00	175.00	0.1	2,920	0.00%
2022/06/02	2	182.25	0	0.00	181.00	2	2,907	0.07%
2022/06/01	1	183.50	1	186.00	183.50	0	2,916	0.00%
2022/05/31	3	184.00	3	185.83	189.50	0	2,896	0.00%
2022/05/30	0	0.00	2	182.00	184.00	-2	2,518	-0.08%
2022/05/27	0	0.00	1	183.50	184.00	-1	2,481	-0.04%
2022/05/26	0.3	181.60	4	183.13	181.00	-3.7	2,461	-0.15%
2022/05/25	5	176.80	0	0.00	177.50	5	2,439	0.20%
2022/05/24	1	177.50	0	0.00	176.50	1	2,455	0.04%
2022/05/20	3	181.00	11	178.86	180.50	-8	2,465	-0.32%
2022/05/19	2	177.50	11	177.95	177.50	-9	2,435	-0.37%
2022/05/18	0	0.00	18	180.61	181.50	-18	2,433	-0.74%
2022/05/17	5	180.70	3	182.50	180.00	2	2,431	0.08%
2022/05/16	7.1	186.06	4	186.63	184.50	3.1	2,447	0.13%
2022/05/13	7	188.86	0	0.00	185.00	7	2,439	0.29%
2022/05/12	1.1	186.09	2	190.25	187.00	-0.9	2,418	-0.04%
2022/05/11	2.1	187.55	0	0.00	187.00	2.1	2,398	0.09%
2022/05/10	2	184.75	1	183.50	186.00	1	2,394	0.04%
2022/05/09	0	0.00	6	192.50	190.00	-6	2,385	-0.25%
2022/05/05	1.1	200.16	0	0.00	199.00	1.1	2,415	0.05%
2022/05/04	0	0.00	2	201.50	201.50	-2	2,433	-0.08%
2022/05/03	3.1	201.65	5	205.40	200.50	-1.9	2,428	-0.08%
2022/04/28	4	195.00	2	195.00	196.00	2	2,374	0.08%
2022/04/27	1	192.00	10	193.00	196.00	-9	2,378	-0.38%
2022/04/26	3	196.67	0	0.00	196.50	3	2,361	0.13%
2022/04/25	3	204.83	2.3	205.63	199.00	0.7	2,342	0.03%
2022/04/22	8.3	215.77	2	211.25	207.50	6.3	2,314	0.27%
2022/04/21	0	0.00	3	216.50	216.50	-3	2,211	-0.14%
2022/04/20	1	196.00	3	196.67	197.00	-2	2,144	-0.09%
2022/04/19	3	198.33	0	0.00	197.50	3	2,158	0.14%
2022/04/18	4	200.00	3	200.67	198.50	1	2,163	0.05%
2022/04/15	4	198.75	0	0.00	198.50	4	2,158	0.19%
2022/04/14	0.1	202.50	0	0.00	200.50	0.1	2,180	0.01%
2022/04/13	2.1	201.00	4	200.50	201.00	-2	2,187	-0.09%
2022/04/12	1	204.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1	202.50	0	0.00	201.00	1	2,163	0.05%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	216.00	0	0.00	208.50	1	2,188	0.05%
2022/04/06	2.1	210.28	2.1	206.04	210.00	0.1	2,174	0.00%
2022/04/01	3	212.83	2	212.00	211.00	1	2,181	0.05%
2022/03/31	1	217.87	4	218.75	214.50	-3	2,174	-0.14%
2022/03/29	2.1	236.07	5	229.70	233.50	-3	2,090	-0.14%
2022/03/28	1	223.50	3	226.50	223.00	-2	2,013	-0.10%
2022/03/25	8	226.94	2.1	225.05	223.00	5.9	2,011	0.29%
2022/03/24	0	0.00	1	226.50	226.00	-1	2,007	-0.05%
2022/03/23	1	229.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1	229.00	0	0.00	229.50	1	2,050	0.05%
2022/03/21	2	229.25	1	236.00	226.50	1	2,063	0.05%
2022/03/18	5	226.00	3	221.50	228.50	2	2,096	0.10%
2022/03/17	1	218.50	2.1	215.08	220.50	-1.1	2,031	-0.06%
2022/03/16	5	199.50	5	202.00	200.50	0	2,034	0.00%
2022/03/15	3.1	202.95	1	200.00	200.50	2.1	2,025	0.11%
2022/03/14	11	211.23	4	209.50	209.50	7	2,071	0.34%
2022/03/11	3	210.17	1	212.00	211.00	2	2,078	0.10%
2022/03/10	0	0.00	2	217.00	216.00	-2	2,128	-0.09%
2022/03/09	8	214.75	6	213.50	212.00	2	2,133	0.09%
2022/03/08	5.1	216.27	5	219.00	214.50	0.1	2,144	0.01%
2022/03/07	5.1	227.22	15	230.00	224.50	-9.9	2,176	-0.45%
2022/03/04	2	242.25	1	242.50	241.00	1	2,213	0.05%
2022/03/03	1	247.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	251.00	0	0.00	252.50	1	2,472	0.04%
2022/03/01	1	250.50	0	0.00	251.50	1	2,671	0.04%
2022/02/25	9	246.94	4	243.38	247.50	5	2,822	0.18%
2022/02/24	7.1	244.62	18	249.28	241.50	-10.9	2,928	-0.37%
2022/02/23	2	258.25	0	0.00	258.00	2	2,994	0.07%
2022/02/22	5.5	258.86	6	255.58	253.50	-0.5	3,072	-0.02%
2022/02/21	2	260.00	1	261.00	259.50	1	3,182	0.03%
2022/02/18	4	258.88	2	257.25	259.00	2	3,190	0.06%
2022/02/17	12	255.29	21	257.45	255.50	-9	3,189	-0.28%
2022/02/16	9	263.00	3	255.83	259.00	6	3,164	0.19%
2022/02/15	21	244.38	10	243.25	242.50	11	3,162	0.35%
2022/02/14	1.1	246.61	0	0.00	243.00	1.1	3,164	0.04%
2022/02/11	4	251.13	3	247.50	245.50	1	3,165	0.03%
2022/02/10	0	0.00	4	251.13	251.00	-4	3,173	-0.13%
2022/02/09	3	255.00	16	254.34	255.00	-13	3,201	-0.41%
2022/02/08	22	257.05	10	252.30	258.00	12	3,217	0.37%
2022/02/07	1.1	235.24	0	0.00	246.00	1.1	3,244	0.04%
2022/01/26	2	238.50	3	231.83	239.00	-1	3,366	-0.03%
2022/01/25	1	230.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	1	230.00	2	233.00	237.00	-1	3,368	-0.03%
2022/01/21	1	240.00	1	241.00	239.50	0	3,372	0.00%
2022/01/20	1.1	250.96	2	245.50	245.50	-0.9	3,411	-0.03%
2022/01/19	1.1	248.43	0	0.00	246.00	1.1	3,432	0.03%
2022/01/18	0	0.00	2	251.25	248.00	-2	3,445	-0.06%
2022/01/17	1	251.00	1	242.50	251.50	0	3,479	0.00%
2022/01/14	6	245.75	17	250.76	243.50	-11	3,475	-0.32%
2022/01/13	3	256.33	0	0.00	255.00	3	3,491	0.09%
2022/01/12	4.1	254.17	3	255.83	253.50	1.1	3,535	0.03%
2022/01/11	3	262.00	0	0.00	258.50	3	3,684	0.08%
2022/01/10	1	265.00	1	263.50	265.00	0	3,884	0.00%
2022/01/07	3	262.67	2	268.00	265.00	1	4,036	0.02%
2022/01/06	4.2	270.63	2	271.25	267.00	2.2	4,106	0.05%
2022/01/05	1.1	279.86	1	277.00	275.50	0.1	4,098	0.00%
2022/01/04	5	278.80	0	0.00	277.00	5	4,171	0.12%
2022/01/03	1	278.50	1	278.00	278.00	0	4,169	0.00%
2021/12/30	3	291.50	2.1	287.50	287.50	1	4,172	0.02%
2021/12/29	0.1	288.00	0	0.00	287.00	0.1	4,166	0.00%
2021/12/28	0	0.00	2	285.75	287.50	-2	4,165	-0.05%
2021/12/27	4	280.50	0	0.00	280.50	4	4,155	0.10%
2021/12/24	0	0.00	1	290.50	287.00	-1	4,150	-0.02%
2021/12/23	0	0.00	2	291.50	291.00	-2	4,139	-0.05%
2021/12/22	1	289.50	1	286.50	285.00	0	4,134	0.00%
2021/12/21	3.1	282.37	1	280.56	287.00	2.1	4,126	0.05%
2021/12/20	2	284.50	1	285.50	284.00	1	4,100	0.02%
2021/12/17	2	301.00	5	295.80	291.50	-3	4,099	-0.07%
2021/12/16	7	288.86	3	291.17	288.50	4	4,111	0.10%
2021/12/15	1	289.00	1	290.50	288.50	0	4,132	0.00%
2021/12/14	20.1	296.16	11	287.27	285.00	9.1	4,111	0.22%
2021/12/13	6	305.33	3	301.50	301.50	3	4,023	0.07%
2021/12/10	3	303.50	7	304.07	302.00	-4	4,003	-0.10%
2021/12/09	7.1	299.46	3	302.00	297.50	4.1	3,954	0.10%
2021/12/08	9	307.17	7	304.86	300.50	2	3,946	0.05%
2021/12/07	0	0.00	2	293.75	295.00	-2	3,877	-0.05%
2021/12/06	6	299.58	5	299.70	296.50	1	3,858	0.03%
2021/12/03	9	290.44	8	291.19	291.00	1	3,806	0.03%
2021/12/02	2	296.75	22	293.11	289.50	-20	3,796	-0.53%
2021/12/01	5.1	291.50	4	291.75	289.00	1.1	3,773	0.03%
2021/11/30	38	290.36	7	287.14	297.50	31	3,724	0.83%
2021/11/29	21.1	286.34	35	284.91	275.50	-13.9	3,654	-0.38%
2021/11/26	18.2	306.67	20	306.15	306.00	-1.8	3,511	-0.05%
2021/11/25	13.3	317.44	9	311.53	298.00	4.3	3,390	0.13%
2021/11/24	3	309.17	30	317.45	326.50	-27	3,206	-0.84%
2021/11/23	5	304.20	11.2	308.47	297.00	-6.2	3,159	-0.20%
2021/11/22	13	298.88	16.1	301.60	299.50	-3.1	3,066	-0.10%
2021/11/19	10.3	279.18	2	280.50	283.00	8.3	2,965	0.28%
2021/11/18	14	269.28	11	276.45	282.50	3	2,880	0.11%
2021/11/17	3	258.50	1	260.00	257.00	2	2,743	0.07%
2021/11/16	3	259.00	8	255.94	252.00	-5	2,732	-0.18%
2021/11/15	2.1	256.07	6	255.25	256.00	-3.9	2,735	-0.14%
2021/11/12	4	254.75	3.1	254.85	256.50	1	2,734	0.03%
2021/11/11	2	250.50	4	248.00	245.50	-2	2,711	-0.07%
2021/11/10	3	252.83	7	250.86	250.00	-4	2,702	-0.15%
2021/11/09	7.1	251.46	6	250.17	254.00	1.1	2,700	0.04%
2021/11/08	3	246.33	5	247.00	244.50	-2	2,702	-0.07%
2021/11/05	4	244.24	6	241.75	241.00	-2	2,675	-0.07%
2021/11/04	7	241.43	27	245.37	243.00	-20	2,653	-0.75%
2021/11/03	14.1	255.07	19	259.79	250.00	-5	2,616	-0.19%
2021/11/02	7.1	273.94	2	274.75	277.50	5.1	2,491	0.20%
2021/11/01	9	265.89	0	0.00	262.00	9	2,498	0.36%
2021/10/29	0	0.00	1	269.50	262.00	-1	2,496	-0.04%
2021/10/28	3	254.00	4	268.25	269.50	-1	2,483	-0.04%
2021/10/27	2	251.00	3	245.00	245.00	-1	2,437	-0.04%
2021/10/26	2	267.00	4	262.00	262.00	-2	2,422	-0.08%
2021/10/25	7.8	263.73	5.2	259.06	266.00	2.6	2,451	0.11%
2021/10/22	4	249.00	6	249.42	254.50	-2	2,448	-0.08%
2021/10/21	22	259.30	3	248.17	255.00	19	2,459	0.77%
2021/10/20	3.1	255.00	4	253.25	255.00	-0.9	2,418	-0.04%
2021/10/19	48	232.53	6.8	233.31	239.00	41.2	2,374	1.74%
2021/10/18	4	223.88	12	227.08	233.00	-8	2,220	-0.36%
2021/10/15	8	202.50	67.1	202.46	214.50	-59.1	2,027	-2.91%
2021/10/14	4	186.88	24	195.19	197.00	-20	1,915	-1.04%
2021/10/13	6	179.92	3	178.50	179.50	3	1,813	0.17%
2021/10/12	2	178.25	3	180.33	180.50	-1	1,802	-0.06%
2021/10/08	5	167.60	1	168.00	168.50	4	1,733	0.23%
2021/10/07	3	168.50	2	167.50	167.50	1	1,747	0.06%
2021/10/06	8	169.56	0	0.00	166.00	8	1,734	0.46%
2021/10/05	5.1	171.92	2	174.00	172.00	3.1	1,741	0.18%
2021/10/04	12	180.17	0	0.00	177.00	12	1,739	0.69%
2021/10/01	1.4	184.94	1	183.50	183.00	0.4	1,741	0.02%
2021/09/30	1	185.00	0.4	185.50	185.00	0.6	1,754	0.04%
2021/09/29	0.2	187.00	1	186.00	185.00	-0.8	1,788	-0.04%
2021/09/27	0.1	191.00	0	0.00	190.00	0.1	1,844	0.01%
2021/09/23	0	0.00	1.1	195.09	192.50	-1.1	1,957	-0.06%
2021/09/15	1.1	185.14	0	0.00	185.00	1.1	1,981	0.06%
2021/09/09	1	189.50	0	0.00	191.00	1	2,061	0.05%
2021/09/07	2	195.75	1	196.50	195.00	1	2,076	0.05%
2021/09/06	1	193.00	2	195.50	195.00	-1	2,096	-0.05%
2021/09/03	0	0.00	1	194.50	191.50	-1	2,220	-0.05%
2021/09/02	0	0.00	4	190.50	191.00	-4	2,325	-0.17%
2021/08/30	1	199.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	7	196.36	5	197.80	195.50	2	2,478	0.08%
2021/08/26	1	185.00	6	198.50	198.50	-5	2,377	-0.21%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	10	183.00	1	182.00	182.00	9	2,375	0.38%
2021/08/23	7	182.43	0	0.00	183.00	7	2,384	0.29%
2021/08/20	0	0.00	1	184.50	183.50	-1	2,403	-0.04%
2021/08/19	1.1	185.05	1	188.00	185.00	0.1	2,507	0.00%
2021/08/18	1	188.00	2	189.75	189.00	-1	2,548	-0.04%
2021/08/17	1	191.00	1	190.00	190.00	0	2,560	0.00%
2021/08/16	1	191.00	6	194.00	190.00	-5	2,568	-0.19%
2021/08/13	0	0.00	1	193.50	195.00	-1	2,607	-0.04%
2021/08/11	1	185.50	0	0.00	186.00	1	2,648	0.04%
2021/08/10	0.1	188.00	1	191.50	188.00	-0.9	2,732	-0.03%
2021/08/09	1	194.00	3	195.33	191.00	-2	2,839	-0.07%
2021/08/06	0	0.00	1	200.50	201.00	-1	2,891	-0.03%
2021/08/05	1	203.50	0	0.00	200.00	1	2,990	0.03%
2021/08/03	2.1	197.55	0	0.00	198.00	2.1	3,205	0.07%
2021/07/30	1	194.00	4.1	190.68	193.00	-3.1	3,320	-0.09%
2021/07/29	1	188.50	2	195.25	193.00	-1	3,319	-0.03%
2021/07/28	3.5	179.93	1	180.00	179.50	2.5	3,294	0.08%
2021/07/27	4	187.63	3	190.33	185.00	1	3,317	0.03%
2021/07/26	2	192.75	0	0.00	192.50	2	3,381	0.06%
2021/07/23	1	196.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2.1	195.11	7.3	196.21	195.50	-5.2	3,532	-0.15%
2021/07/21	4	199.00	1	200.00	197.00	3	3,559	0.08%
2021/07/20	8	202.13	1	206.00	201.50	7	3,588	0.20%
2021/07/19	1	204.50	1	203.00	203.00	0	3,582	0.00%
2021/07/16	1	205.50	0	0.00	204.50	1	3,616	0.03%
2021/07/15	0.5	209.50	1	207.00	206.50	-0.5	3,641	-0.01%
2021/07/14	1.3	200.40	4	201.88	203.50	-2.8	3,670	-0.07%
2021/07/13	0.3	204.00	3	206.50	203.50	-2.8	3,681	-0.07%
2021/07/12	1	206.00	0	0.00	209.00	1	3,690	0.03%
2021/07/09	0	0.00	2	209.00	207.50	-2	3,683	-0.05%
2021/07/08	3.2	210.11	1	210.00	209.00	2.2	3,712	0.06%
2021/07/07	2	213.00	1	209.50	209.50	1	3,724	0.03%
2021/07/06	8	211.25	0	0.00	211.00	8	3,739	0.21%
2021/07/05	6	221.83	2.2	221.90	219.00	3.8	3,756	0.10%
2021/07/02	0	0.00	1	225.00	225.00	-1	3,753	-0.03%
2021/07/01	0	0.00	3	227.67	227.50	-3	3,753	-0.08%
2021/06/30	4.6	227.52	3	226.67	232.00	1.6	3,737	0.04%
2021/06/29	2	221.25	14	223.86	219.00	-12	3,729	-0.32%
2021/06/28	6.6	220.81	2	218.00	221.00	4.6	3,759	0.12%
2021/06/25	0	0.00	3.1	211.37	211.00	-3.1	3,815	-0.08%
2021/06/24	1	212.50	3	210.36	210.50	-2	3,996	-0.05%
2021/06/23	1	207.00	2.7	208.25	207.50	-1.7	3,996	-0.04%
2021/06/22	3.1	207.34	3	206.00	207.00	0.1	4,001	0.00%
2021/06/21	4	215.38	1.1	217.64	212.00	2.9	4,031	0.07%
2021/06/18	13	220.69	3	221.67	221.00	10	4,037	0.25%
2021/06/17	6	221.25	5	218.00	218.00	1	4,021	0.02%
2021/06/16	0	0.00	0	223.00	219.50	0	4,050	0.00%
2021/06/15	0	0.00	3	218.33	221.50	-3	4,063	-0.07%
2021/06/11	2	232.49	16	225.28	222.50	-14	4,046	-0.35%
2021/06/10	4	223.75	12.1	230.89	232.50	-8.1	3,944	-0.21%
2021/06/09	1.1	211.36	3	212.67	211.50	-1.9	3,939	-0.05%
2021/06/08	0.1	203.50	1	203.00	203.00	-1	3,827	-0.02%
2021/06/07	1	203.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	0	0.00	3	209.17	206.00	-3	3,813	-0.08%
2021/06/03	1	204.50	0.1	206.00	204.50	0.9	3,764	0.02%
2021/06/02	0	0.00	1	206.00	205.00	-1	3,770	-0.03%
2021/05/31	0	0.00	1	203.00	204.50	-1	3,762	-0.03%
2021/05/28	1	207.50	1	206.00	207.00	0	3,764	0.00%
2021/05/27	2	217.50	0	0.00	207.00	2	3,787	0.05%
2021/05/26	0	0.00	1	210.50	213.00	-1	3,736	-0.03%
2021/05/25	0.1	204.00	3	205.00	202.50	-2.9	4,135	-0.07%
2021/05/24	7	204.14	6	208.17	204.00	1	4,305	0.02%
2021/05/21	4	203.38	4	203.88	205.50	0	4,611	0.00%
2021/05/20	3	199.17	0	0.00	199.00	3	4,576	0.07%
2021/05/19	5	203.50	3	203.00	201.50	2	4,638	0.04%
2021/05/18	4.5	201.68	3	202.83	208.00	1.5	4,650	0.03%
2021/05/17	5	202.90	2	208.00	196.00	3	4,676	0.06%
2021/05/14	10	221.85	2	223.00	216.50	8	4,659	0.17%
2021/05/13	5	224.50	3	223.00	218.00	2	4,622	0.04%
2021/05/12	11	230.95	7	239.43	221.50	4	4,591	0.09%
2021/05/11	4	226.75	13	228.88	225.50	-9	4,442	-0.20%
2021/05/10	13	233.04	13	236.12	229.50	0	4,431	0.00%
2021/05/07	2	226.50	6.1	230.49	235.00	-4.1	4,396	-0.09%
2021/05/06	2	215.50	5	216.40	214.00	-3	4,359	-0.07%
2021/05/05	1	221.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	4	221.50	5	228.00	220.00	-1	4,385	-0.02%
2021/05/03	13	238.27	6	242.75	232.50	7	4,357	0.16%
2021/04/29	1	229.50	4.1	234.43	236.00	-3.1	4,298	-0.07%
2021/04/28	17.1	233.01	8	225.44	225.50	9.1	4,273	0.21%
2021/04/27	0	0.00	1.4	235.00	235.00	-1.4	4,205	-0.03%
2021/04/26	9.3	215.55	10	212.70	214.00	-0.7	4,207	-0.02%
2021/04/23	3	220.83	2	224.00	218.50	1	4,268	0.02%
2021/04/22	1	228.50	0	0.00	227.00	1	4,327	0.02%
2021/04/21	2	237.00	2	238.00	235.50	0	4,405	0.00%
2021/04/20	2	234.25	1.3	233.00	234.50	0.7	4,460	0.02%
2021/04/19	5	236.70	4	237.88	234.50	1	4,516	0.02%
2021/04/16	1	242.50	1	240.00	241.50	0	4,537	0.00%
2021/04/15	8	242.81	0	0.00	241.00	8	4,547	0.18%
2021/04/14	5	245.50	4	246.25	242.00	1	4,573	0.02%
2021/04/13	1	257.50	2	253.25	250.00	-1	4,562	-0.02%
2021/04/12	2	255.25	2	257.00	254.00	0	4,570	0.00%
2021/04/09	2	253.50	4	253.38	253.00	-2	4,603	-0.04%
2021/04/08	5	253.30	2	255.25	252.00	3	4,658	0.06%
2021/04/07	15	258.53	0	0.00	258.00	15	4,685	0.32%
2021/04/06	4	261.75	4	260.75	259.00	0	4,743	0.00%
2021/04/01	4	271.00	5	273.00	267.00	-1	4,772	-0.02%
2021/03/31	8	269.31	10	271.25	264.50	-2	4,761	-0.04%
2021/03/30	8	276.19	4	272.00	273.00	4	4,714	0.08%
2021/03/29	5.2	271.95	27	275.93	277.00	-21.8	4,642	-0.47%
2021/03/26	5	254.00	4	254.38	252.50	1	4,518	0.02%
2021/03/25	2	255.00	0	0.00	250.00	2	4,553	0.04%
2021/03/24	2.1	258.98	5	257.10	253.50	-2.9	4,589	-0.06%
2021/03/23	5	252.80	2.3	254.46	250.00	2.7	4,732	0.06%
2021/03/22	3.1	248.87	1	249.50	246.50	2.1	4,817	0.04%
2021/03/19	5	251.10	0	0.00	251.50	5	4,854	0.10%
2021/03/18	0	0.00	1	263.00	258.00	-1	4,961	-0.02%
2021/03/17	2.1	258.26	0	0.00	258.00	2.1	5,052	0.04%
2021/03/16	1	269.00	1	260.50	261.50	0	5,156	0.00%
2021/03/15	6	278.17	8	271.25	262.00	-2	5,168	-0.04%
2021/03/12	0.2	263.21	1	261.00	261.00	-0.8	5,193	-0.02%
2021/03/11	0	0.00	3.1	262.43	263.00	-3.1	5,235	-0.06%
2021/03/10	0.1	252.00	0	0.00	252.00	0.1	5,273	0.00%
2021/03/09	1	251.50	0	0.00	252.00	1	5,325	0.02%
2021/03/08	3	258.33	7	260.14	250.00	-4	5,368	-0.07%
2021/03/05	3.1	264.18	6.2	264.05	265.00	-3.2	5,415	-0.06%
2021/03/04	1	253.50	1	252.50	251.00	0	5,745	0.00%
2021/03/03	5.1	255.06	0	0.00	255.50	5.1	5,817	0.09%
2021/03/02	7.2	253.38	7	249.43	245.00	0.2	5,826	0.00%
2021/02/26	4.1	268.79	8	264.75	260.50	-4	5,814	-0.07%
2021/02/25	32.4	302.27	34.1	294.38	270.00	-1.7	5,776	-0.03%
2021/02/24	4	281.50	3	275.17	288.00	1	5,346	0.02%
2021/02/23	20.1	268.64	36.1	269.20	262.00	-16	5,197	-0.31%
2021/02/22	3	254.00	2	254.00	254.00	1	4,954	0.02%
2021/02/19	1	230.00	2	222.75	231.00	-1	5,022	-0.02%
2021/02/18	2.1	210.98	4.1	208.10	210.00	-2	5,008	-0.04%
2021/02/17	3	220.00	3.5	218.57	208.00	-0.5	5,015	-0.01%
2021/02/05	5	216.50	8	204.50	220.00	-3	4,968	-0.06%
2021/02/04	1	199.00	7	198.14	200.00	-6	4,978	-0.12%
2021/02/03	1.6	203.41	2	199.25	198.50	-0.4	5,008	-0.01%
2021/02/02	2	188.75	2	192.00	198.00	0	5,037	0.00%
2021/02/01	5	186.30	10	181.85	184.50	-5	5,057	-0.10%
2021/01/29	14.6	189.13	4.3	191.28	184.50	10.3	5,043	0.20%
2021/01/28	2.2	193.54	1	192.00	192.50	1.2	5,091	0.02%
2021/01/27	4.1	194.27	7.1	194.23	195.00	-3	5,163	-0.06%
2021/01/26	6	196.00	1	200.00	195.00	5	5,186	0.10%
2021/01/25	5	205.30	4	204.00	203.00	1	5,185	0.02%
2021/01/22	2	210.25	1	212.50	207.00	1	5,215	0.02%
2021/01/21	1	213.50	3	210.33	213.50	-2	5,289	-0.04%
2021/01/20	5	206.00	10	209.15	207.00	-5	5,496	-0.09%
2021/01/19	6.2	208.28	2	207.25	206.00	4.2	5,514	0.08%
2021/01/18	4	209.75	7	209.36	210.00	-3	5,560	-0.05%
2021/01/15	4	196.75	11	197.14	199.00	-7	5,503	-0.13%
2021/01/14	14.1	194.76	7.2	197.03	189.00	6.9	5,417	0.13%
2021/01/13	8	208.31	5	203.20	202.00	3	5,323	0.06%
2021/01/12	7	215.86	9	217.22	213.50	-2	5,269	-0.04%
2021/01/11	10.1	215.78	8	215.75	212.50	2.1	5,204	0.04%
2021/01/08	2	224.25	2	222.50	222.50	0	5,218	0.00%
2021/01/07	1	227.00	0.2	225.50	225.00	0.8	5,228	0.02%
2021/01/06	13	227.50	1	226.53	225.50	12	5,209	0.23%
2021/01/05	3	231.00	0.1	230.50	230.50	2.9	5,220	0.06%
2021/01/04	5	230.10	2.4	231.73	229.00	2.6	5,227	0.05%
2020/12/31	2	251.00	5	244.10	241.00	-3	5,212	-0.06%
2020/12/30	3	244.17	5	247.00	246.50	-2	5,118	-0.04%
2020/12/29	2	252.25	2.2	252.48	242.00	-0.2	5,073	0.00%
2020/12/28	3	243.83	7	243.86	244.50	-4	5,001	-0.08%
2020/12/25	1.2	230.92	0.4	231.47	231.00	0.8	4,950	0.02%
2020/12/24	4.1	227.89	2	230.25	226.00	2.1	4,948	0.04%
2020/12/23	1	239.50	4	238.38	233.00	-3	4,959	-0.06%
2020/12/22	6	234.17	3	236.83	237.00	3	4,986	0.06%
2020/12/21	4	237.00	1	232.50	233.50	3	4,990	0.06%
2020/12/18	2	242.50	4	244.13	238.50	-2	4,982	-0.04%
2020/12/17	8.1	252.10	8	251.81	240.50	0.1	5,021	0.00%
2020/12/16	3	237.50	3.2	239.34	248.50	-0.2	4,909	0.00%
2020/12/15	1.1	225.32	0.1	231.00	226.00	1	5,047	0.02%
2020/12/14	5	252.00	0	0.00	238.50	5	5,032	0.10%
2020/12/11	3.1	231.48	7	227.57	237.50	-3.9	4,937	-0.08%
2020/12/10	10.1	223.23	5.5	224.45	216.00	4.6	4,882	0.09%
2020/12/09	4	237.38	2	235.50	234.50	2	4,796	0.04%
2020/12/08	6.8	245.06	4	241.75	236.00	2.8	4,776	0.06%
2020/12/07	5	260.10	1	265.00	255.50	4	4,665	0.09%
2020/12/04	4.2	264.11	1	263.00	266.00	3.2	4,665	0.07%
2020/12/03	6.1	261.59	4	263.50	260.00	2.1	4,726	0.04%
2020/12/02	6.1	270.32	3	273.67	267.50	3.1	4,730	0.07%
2020/12/01	6.1	276.02	0	0.00	274.00	6.1	4,747	0.13%
2020/11/30	22.4	291.50	32	288.03	286.00	-9.6	4,774	-0.20%
2020/11/27	6	291.00	7.3	289.25	292.00	-1.3	4,452	-0.03%
2020/11/26	1	276.00	4	280.25	282.00	-3	4,425	-0.07%
2020/11/25	0	0.00	8	280.19	276.00	-8	4,446	-0.18%
2020/11/24	8	276.25	0.6	275.67	274.50	7.4	4,451	0.17%
2020/11/23	5	277.40	4	280.00	277.50	1	4,506	0.02%
2020/11/20	4	276.25	0	0.00	274.00	4	4,575	0.09%
2020/11/19	4	290.25	2	287.00	280.50	2	4,582	0.04%
2020/11/18	2.5	283.60	14.3	280.31	287.00	-11.8	4,550	-0.26%
2020/11/17	1	279.00	1	280.00	277.00	0	4,617	0.00%
2020/11/16	4	267.75	1	266.00	265.00	3	4,598	0.07%
2020/11/13	0	0.00	1	258.50	268.50	-1	4,623	-0.02%
2020/11/12	9	266.61	3	267.00	264.50	6	4,625	0.13%
2020/11/11	10	278.00	31	280.32	279.00	-21	4,559	-0.46%
2020/11/10	40	281.48	2	279.00	272.00	38	4,573	0.83%
2020/11/09	7.1	287.68	3	290.33	285.00	4.1	4,571	0.09%
2020/11/06	0	0.00	7	295.29	296.00	-7	4,622	-0.15%
2020/11/05	7	296.86	7.1	292.25	292.00	-0.1	4,673	0.00%
2020/11/04	10.1	281.20	6	280.00	290.00	4.1	4,689	0.09%
2020/11/03	8	285.19	1	280.50	280.50	7	4,660	0.15%
2020/11/02	4	290.88	0	0.00	288.00	4	4,729	0.08%
2020/10/30	3	297.67	2	293.25	293.00	1	4,734	0.02%
2020/10/29	3	292.33	1	302.00	298.00	2	4,709	0.04%
2020/10/28	29.1	326.35	21.1	324.98	297.00	8	4,687	0.17%
2020/10/27	1	319.50	1	316.00	324.50	0	4,428	0.00%
2020/10/26	1	320.00	2	339.25	320.00	-1	4,371	-0.02%
2020/10/23	2	346.25	0	0.00	343.00	2	4,393	0.05%
2020/10/22	1	343.50	0	0.00	343.00	1	4,372	0.02%
2020/10/21	4	351.88	4	352.00	347.50	0	4,380	0.00%
2020/10/19	1	345.50	0	0.00	345.00	1	4,444	0.02%
2020/10/16	3	350.67	9	348.39	344.00	-6	4,431	-0.14%
2020/10/15	3	340.00	0	0.00	338.00	3	4,524	0.07%
2020/10/14	3	350.83	0	0.00	345.50	3	4,524	0.07%
2020/10/13	4	348.00	5	345.50	350.50	-1	4,548	-0.02%
2020/10/12	1	352.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	8	350.19	7	346.14	349.50	1	4,628	0.02%
2020/10/06	3.9	343.27	0	0.00	342.00	3.9	4,568	0.09%
2020/10/05	1	342.00	8	338.19	344.00	-7	4,614	-0.15%
2020/09/30	2	337.25	2	337.25	342.00	0	4,623	0.00%
2020/09/29	2	335.75	2	338.25	331.00	0	4,614	0.00%
2020/09/28	5	357.20	2	350.75	343.50	3	4,689	0.06%
2020/09/25	2.1	352.29	3	351.67	357.00	-0.9	4,718	-0.02%
2020/09/24	5	349.50	2	333.25	345.50	3	4,785	0.06%
2020/09/23	7	343.21	7	337.14	336.00	0	4,796	0.00%
2020/09/22	12	337.04	18	345.36	333.00	-6	4,843	-0.12%
2020/09/21	5	368.50	12	365.75	359.50	-7	4,758	-0.15%
2020/09/18	16	351.59	11	361.68	367.00	5	4,698	0.11%
2020/09/17	8	330.13	7	328.08	334.50	1	4,477	0.02%
2020/09/16	7	330.14	15	327.67	324.50	-8	4,464	-0.18%
2020/09/15	9	323.89	18	324.39	328.50	-9	4,437	-0.20%
2020/09/14	5	314.50	0	0.00	312.50	5	4,488	0.11%
2020/09/11	6.5	306.15	7	305.07	306.00	-0.5	4,440	-0.01%
2020/09/10	9	304.61	7.3	300.74	301.50	1.7	4,397	0.04%
2020/09/09	6	312.58	5.4	303.10	302.00	0.6	4,361	0.01%
2020/09/08	14.5	282.88	6	288.83	309.50	8.5	4,352	0.20%
2020/09/07	5	292.90	7.6	290.55	283.50	-2.6	4,376	-0.06%
2020/09/04	7	297.71	4	299.88	300.00	3	4,377	0.07%
2020/09/03	12	311.04	8	312.13	306.00	4	4,422	0.09%
2020/09/02	4	331.88	14	333.43	329.50	-10	4,374	-0.23%
2020/09/01	6	334.25	4	333.75	330.00	2	4,360	0.05%
2020/08/31	3	330.00	15.5	331.08	339.50	-12.5	4,326	-0.29%
2020/08/28	4	323.88	3	324.67	322.00	1	4,298	0.02%
2020/08/27	12	328.63	7	329.07	320.50	5	4,276	0.12%
2020/08/26	8	318.81	15	317.83	330.00	-7	4,227	-0.17%
2020/08/25	3.2	300.03	4	299.75	303.00	-0.8	4,205	-0.02%
2020/08/24	7.1	297.54	2	300.75	299.00	5.1	4,188	0.12%
2020/08/21	8.1	287.22	10	298.70	293.50	-1.9	4,166	-0.05%
2020/08/20	6	335.42	6	344.00	303.00	0	4,068	0.00%
2020/08/19	11.1	323.98	17	327.41	336.50	-5.9	4,045	-0.15%
2020/08/18	7	300.86	20	297.48	306.50	-13	4,028	-0.32%
2020/08/17	1	277.00	1	280.00	280.00	0	3,992	0.00%
2020/08/14	12	276.29	5.5	276.91	275.00	6.5	4,238	0.15%
2020/08/13	7	272.36	17.1	270.03	269.50	-10.1	4,159	-0.24%
2020/08/12	25	272.02	11.2	271.86	278.50	13.9	4,053	0.34%
2020/08/11	6	251.92	19	250.76	253.50	-13	3,946	-0.33%
2020/08/10	8	241.75	5.7	242.78	246.50	2.4	3,898	0.06%
2020/08/07	5	223.30	8.1	223.89	224.50	-3.1	3,870	-0.08%
2020/08/06	22	231.23	13	232.62	221.00	9	3,827	0.24%
2020/08/05	3.5	229.79	4	231.88	226.50	-0.5	3,743	-0.01%
2020/08/04	0	0.00	1	210.00	213.50	-1	3,744	-0.03%
2020/08/03	8	194.25	2	203.50	203.50	6	3,756	0.16%
2020/07/29	5	168.90	6	160.00	153.50	-1	3,833	-0.03%
2020/07/28	2	170.50	1	170.50	170.50	1	3,750	0.03%
2020/07/27	1.2	189.00	8.1	197.64	189.00	-6.9	3,731	-0.18%
2020/07/24	4.7	216.34	6	210.50	210.00	-1.4	3,743	-0.04%
2020/07/23	12	228.88	7	225.50	224.50	5	3,790	0.13%
2020/07/22	3	213.50	4	213.50	213.50	-1	3,843	-0.03%
2020/07/21	20.1	202.31	23	195.07	194.50	-2.9	3,912	-0.07%
2020/07/20	2.2	216.00	0	0.00	216.00	2.2	3,895	0.06%
2020/07/17	0.2	240.00	0	0.00	240.00	0.2	4,122	0.00%
2020/07/16	17	289.94	19	272.63	266.50	-2	4,085	-0.05%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/14	4	328.50	0	0.00	328.50	4	3,918	0.10%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	12.2	405.99	5	411.00	405.00	7.2	3,946	0.18%
2020/07/09	8.1	472.94	1	476.50	450.00	7.1	3,890	0.18%
2020/07/08	1	433.50	3	433.50	433.50	-2	3,868	-0.05%
2020/07/07	14	390.11	13	387.13	394.50	1	3,871	0.03%
2020/07/06	10	347.80	3	351.00	359.00	7	3,749	0.19%
2020/07/03	14	313.21	18	323.50	326.50	-4	3,679	-0.11%
2020/07/02	20	280.68	9	286.72	297.00	11	3,538	0.31%
2020/07/01	5	262.50	16	263.97	270.00	-11	3,447	-0.32%
2020/06/30	5	250.50	4	245.63	249.00	1	3,353	0.03%
2020/06/29	2.5	239.00	3	239.17	241.50	-0.5	3,333	-0.01%
2020/06/24	4	231.25	33.2	231.77	228.00	-29.2	3,300	-0.88%
2020/06/23	5.1	241.68	9	239.33	240.00	-4	3,276	-0.12%
2020/06/22	4.1	261.93	8	260.00	260.00	-3.9	3,249	-0.12%
2020/06/19	9.4	250.11	3	236.50	251.00	6.4	3,215	0.20%
2020/06/16	3	189.50	0	0.00	189.50	3	3,107	0.10%
2020/06/12	3	172.50	2.9	172.50	172.50	0.1	3,126	0.00%
2020/06/11	35.1	210.59	9	216.33	191.50	26.1	3,080	0.85%
2020/06/10	30	202.12	15.1	212.24	212.50	14.9	2,963	0.50%
2020/06/09	13.2	188.72	20	189.40	193.50	-6.8	2,913	-0.23%
2020/06/08	9	171.89	2	174.49	176.00	7	2,801	0.25%
2020/06/05	1.2	157.08	1.2	160.00	160.00	0	2,761	0.00%
2020/06/03	7	151.21	2.1	151.50	152.50	4.9	2,737	0.18%
2020/06/02	7	135.00	0	0.00	144.00	7	2,706	0.26%
2020/06/01	1	139.00	5	134.00	138.50	-4	2,681	-0.15%
2020/05/29	3.4	143.94	3	145.33	139.50	0.4	2,654	0.02%
2020/05/28	1	126.50	12	133.50	134.00	-11	2,596	-0.42%
2020/05/27	18	127.22	6	119.83	126.00	12	2,615	0.46%
2020/05/26	6	129.92	1	128.00	123.50	5	2,638	0.19%
2020/05/22	9	123.00	24.1	119.92	125.00	-15.1	2,545	-0.59%
2020/05/21	5	114.80	3	115.50	114.50	2	2,478	0.08%
2020/05/20	39	125.85	25	120.46	127.00	14	2,458	0.57%
2020/05/15	0	0.00	4.6	95.80	95.80	-4.6	2,151	-0.21%
2020/05/14	9	87.10	35	87.10	87.10	-26	2,131	-1.22%
2020/05/13	42	77.20	8	74.13	79.20	34	2,079	1.63%
2020/05/12	5	72.48	0	0.00	72.00	5	2,016	0.25%
2020/05/11	1	72.00	3	70.30	73.00	-2	1,979	-0.10%
2020/05/08	4	74.73	11	74.80	75.20	-7	1,939	-0.36%
2020/05/07	2	72.00	0	0.00	74.00	2	1,891	0.11%
2020/05/06	3	72.53	1	68.10	68.00	2	1,838	0.11%
2020/05/05	13	67.70	19	66.70	67.70	-6	1,795	-0.33%
2020/05/04	8	58.00	2	61.55	61.60	6	1,715	0.35%
2020/04/29	2	53.30	1	53.80	52.80	1	1,644	0.06%
2020/04/28	3	51.83	12	51.60	51.60	-9	1,625	-0.55%
2020/04/27	21	55.71	3	55.33	55.80	18	1,583	1.14%
2020/04/24	36	55.59	24	54.18	55.10	12	1,505	0.80%
2020/04/23	17	49.87	1	50.00	51.70	16	1,350	1.18%
2020/04/22	26	47.23	6	47.08	47.00	20	1,252	1.60%
2020/04/21	36	46.07	11.1	46.10	46.10	24.9	1,106	2.25%
2020/04/14	4	32.18	1	32.00	31.55	3	795	0.38%
2020/04/13	2	30.55	6	30.55	31.30	-4	778	-0.51%
2020/04/10	1	30.10	3	30.25	29.95	-2	758	-0.26%
2020/04/08	8	29.94	141	29.42	29.85	-133	758	-17.54%	大賣/鉅額交易
2020/04/07	0	0.00	1	27.25	27.60	-1	732	-0.14%
2020/04/06	1	25.15	0	0.00	27.00	1	755	0.13%
2020/03/24	0	0.00	7	23.15	23.15	-7	770	-0.91%
2020/03/20	1	20.80	0	0.00	21.35	1	757	0.13%
2020/03/19	5	20.38	0	0.00	20.30	5	762	0.66%
2020/03/18	4	22.85	0	0.00	22.55	4	750	0.53%
2020/03/17	7	23.50	0.2	23.60	23.80	6.8	745	0.91%
2020/03/16	16	25.36	0	0.00	25.40	16	725	2.20%
2020/03/13	17	25.82	0	0.00	26.50	17	718	2.37%
2020/03/12	25	28.74	0	0.00	28.50	25	696	3.59%
2020/03/11	12	30.00	0	0.00	29.85	12	694	1.73%
2020/03/10	12	29.90	1.6	29.79	30.15	10.4	715	1.45%
2020/03/09	16	31.03	27	31.74	30.75	-11	712	-1.54%
2020/03/06	1	30.85	2	31.00	31.20	-1	695	-0.14%
2020/03/05	0	0.00	1	30.60	30.55	-1	689	-0.15%
2020/03/04	1	30.40	0	0.00	30.50	1	690	0.14%
2020/03/03	1	31.00	2	30.70	30.60	-1	687	-0.15%
2020/03/02	26	30.21	1	30.80	30.80	25	681	3.67%
2020/02/27	31	30.82	1	31.50	31.30	30	662	4.53%
2020/02/26	1	32.65	109	33.10	33.10	-108	607	-17.77%	大賣/鉅額交易
2020/02/21	1	30.65	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	9	30.60	30.55	-9	588	-1.53%
2020/02/17	1	29.20	0	0.00	29.10	1	574	0.17%
2020/02/13	0.5	28.90	3	29.33	29.10	-2.5	569	-0.44%
2020/02/10	2	28.20	2	28.30	28.30	0	552	0.00%
2020/02/05	3	28.20	0	0.00	27.80	3	544	0.55%
2020/02/04	2	26.68	1	26.75	27.00	1	538	0.19%
2020/02/03	1	26.00	1	25.95	26.45	0	536	0.00%
2020/01/31	0.5	27.80	0	0.00	27.80	0.5	530	0.09%
2020/01/17	0	0.00	0.3	29.05	29.25	-0.3	534	-0.06%
2020/01/10	1	29.40	0	0.00	29.60	1	520	0.19%
2020/01/08	7	29.56	0	0.00	29.40	7	520	1.34%
2020/01/06	17	30.67	0	0.00	30.55	17	509	3.33%
2020/01/03	100	30.30	118	30.06	30.50	-18	500	-3.59%	大賣/
2019/12/31	4	29.35	0	0.00	29.40	4	478	0.84%
2019/12/30	114	29.76	131	29.48	29.80	-17	481	-3.53%	大買/大賣/
2019/12/27	6	31.53	9	31.70	31.70	-3	453	-0.66%
2019/12/26	2	30.10	2	30.73	31.00	0	426	0.00%
2019/12/25	0	0.00	1	30.00	30.00	-1	406	-0.25%
2019/12/20	1	29.30	0	0.00	29.35	1	398	0.25%
2019/12/17	0	0.00	1	29.15	29.15	-1	394	-0.25%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/13	7	28.78	3	28.77	28.50	4	386	1.04%
2019/12/12	2	28.98	2	28.95	28.95	0	387	0.00%
2019/12/09	2	29.55	0	0.00	29.40	2	385	0.52%
2019/12/06	1	30.70	0	0.00	29.75	1	387	0.26%
2019/12/05	3	30.13	2	30.73	30.80	1	375	0.27%
2019/12/03	1	28.50	0	0.00	28.50	1	346	0.29%
2019/12/02	1	28.50	0	0.00	28.40	1	351	0.28%
2019/11/27	9.5	28.74	0	0.00	28.65	9.5	363	2.61%
2019/11/26	10	28.97	0	0.00	28.85	10	362	2.76%
2019/11/25	0	0.00	1	29.65	29.45	-1	358	-0.28%
2019/11/21	2	29.85	1	28.75	29.50	1	345	0.29%
2019/11/20	31	29.12	0	0.00	29.35	31	324	9.56%
2019/11/15	0.9	27.70	0	0.00	27.90	0.9	319	0.28%
2019/11/05	1	26.90	0	0.00	26.90	1	331	0.30%
2019/10/29	4.1	26.54	0	0.00	26.60	4.1	341	1.19%
2019/10/28	9	27.11	0	0.00	26.70	9	341	2.63%
2019/10/24	0	0.00	10	27.65	27.85	-10	330	-3.03%
2019/10/21	1	27.75	0	0.00	27.90	1	335	0.30%
2019/10/16	5	27.54	0	0.00	27.60	5	353	1.41%
2019/10/15	5.6	27.63	0	0.00	27.65	5.6	352	1.59%
2019/10/14	2	27.65	0	0.00	27.80	2	355	0.56%
2019/10/04	6	27.74	0	0.00	27.90	6	354	1.69%
2019/10/02	2	28.50	0	0.00	28.60	2	343	0.58%
2019/10/01	4	28.78	0	0.00	28.85	4	342	1.17%
2019/09/27	1	29.00	0	0.00	29.05	1	340	0.29%
2019/09/26	3	29.00	0	0.00	29.25	3	342	0.88%
2019/09/25	2	29.38	0	0.00	29.20	2	341	0.59%
2019/09/24	1	29.35	0	0.00	29.40	1	342	0.29%
2019/09/20	1	29.05	0	0.00	29.15	1	342	0.29%
2019/09/19	3	29.15	0	0.00	29.15	3	340	0.88%
2019/09/18	5	29.70	0	0.00	29.60	5	337	1.48%
2019/09/10	1	29.15	0	0.00	29.10	1	330	0.30%
2019/09/06	2	29.58	2	29.55	29.70	0	334	0.00%
2019/09/05	2	29.90	0	0.00	29.90	2	331	0.60%
2019/09/04	4	30.20	0	0.00	30.15	4	325	1.23%
2019/09/03	17	30.54	0	0.00	30.50	17	321	5.28%
2019/07/19	0	0.00	2	29.30	29.35	-2	207	-0.96%
2019/07/18	2	29.55	2	29.50	29.35	0	208	0.00%
2019/07/05	2	28.80	0	0.00	28.65	2	209	0.96%
2019/06/26	0	0.00	1	27.80	27.85	-1	219	-0.46%
2019/06/21	0	0.00	2	28.60	28.40	-2	223	-0.90%
2019/06/19	2	28.25	2	28.60	28.30	0	224	0.00%
2019/06/03	2	27.25	0	0.00	27.65	2	355	0.56%
2019/04/11	0	0.00	8	30.20	30.05	-8	575	-1.39%
2019/04/08	0	0.00	2.1	29.29	29.25	-2.1	561	-0.38%
2019/04/01	1	29.35	0	0.00	28.95	1	560	0.18%
2019/03/27	0	0.00	0.3	29.75	29.75	-0.3	558	-0.06%
2019/03/22	3	29.83	0	0.00	29.70	3	557	0.54%
2019/03/21	0	0.00	2	29.65	29.70	-2	556	-0.36%
2019/03/20	0	0.00	1	29.25	29.25	-1	553	-0.18%
2019/03/19	1	29.80	1	29.60	29.35	0	552	0.00%
2019/03/15	2	29.30	0	0.00	29.45	2	541	0.37%
2019/03/14	2	29.50	0	0.00	30.00	2	526	0.38%
2019/03/12	3	32.00	1	32.00	31.65	2	508	0.39%
2019/03/11	0	0.00	3	31.93	32.00	-3	507	-0.59%
2019/03/08	12	33.33	3	34.20	33.10	9	504	1.78%
2019/03/04	1	32.40	0	0.00	32.05	1	462	0.22%
2019/02/26	2	31.30	1	31.05	31.10	1	460	0.22%
2019/02/25	1	31.65	0	0.00	30.95	1	461	0.22%
2019/02/22	0	0.00	2	31.88	31.50	-2	454	-0.44%
2019/02/21	2	33.03	0	0.00	32.25	2	447	0.45%
2019/02/20	0	0.00	1	31.85	32.00	-1	431	-0.23%
2019/02/19	0	0.00	1	32.20	31.60	-1	421	-0.24%
2019/02/18	4	31.55	13	32.66	32.70	-9	387	-2.32%
2019/02/15	1	30.15	0	0.00	29.75	1	322	0.31%
2019/02/11	0	0.00	0.1	28.20	28.35	-0.1	295	-0.02%
2019/01/29	1	28.10	0	0.00	27.70	1	315	0.32%
2019/01/22	0	0.00	1	27.40	27.30	-1	316	-0.32%
2019/01/03	1	27.15	0	0.00	27.20	1	423	0.24%
2018/11/23	0	0.00	1	28.15	27.70	-1	756	-0.13%
2018/11/06	0	0.00	4	29.11	28.60	-4	749	-0.53%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/31	4	26.89	0	0.00	26.60	4	736	0.54%
2018/10/23	0	0.00	8	29.30	29.20	-8	717	-1.11%
2018/10/17	0	0.00	1	28.35	28.25	-1	671	-0.15%
2018/10/15	0	0.00	1	26.85	26.55	-1	658	-0.15%
2018/10/11	0	0.00	10	26.20	26.20	-10	652	-1.53%
2018/10/09	6	29.92	0	0.00	29.10	6	630	0.95%
2018/10/08	7	30.90	2	31.90	31.90	5	578	0.86%
2018/09/21	1	27.50	2	27.38	27.60	-1	534	-0.19%
2018/09/18	0	0.00	10	28.25	28.10	-10	544	-1.84%
2018/09/14	0	0.00	5	28.70	29.05	-5	538	-0.93%
2018/09/13	16	30.34	0	0.00	29.20	16	531	3.01%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/07	0	0.00	12	28.95	28.95	-12	447	-2.68%
2018/08/30	0	25.75	0	0.00	25.90	0	487	0.00%
2018/08/27	0	0.00	3	25.90	26.00	-3	540	-0.55%
2018/08/23	3	26.28	0	0.00	26.40	3	598	0.50%
2018/08/16	10	26.09	0	0.00	25.85	10	710	1.41%
2018/08/14	1	26.65	0	0.00	26.70	1	748	0.13%
2018/08/06	0	0.00	2	29.40	29.50	-2	899	-0.22%
2018/08/03	3	29.40	0	0.00	29.10	3	939	0.32%
2018/07/31	2	28.60	0	0.00	28.60	2	1,129	0.18%
2018/07/27	2	29.10	0	0.00	29.10	2	1,441	0.14%
2018/07/26	2	29.25	0	0.00	29.00	2	1,724	0.12%
2018/07/12	1	32.25	1	31.55	31.95	0	1,933	0.00%
2018/07/11	1	32.50	0	0.00	31.65	1	1,944	0.05%
2018/07/04	2	30.25	0	0.00	29.10	2	2,132	0.09%
2018/06/21	1	32.90	0	0.00	32.90	1	2,272	0.04%
2018/06/14	0	0.00	1	32.85	32.85	-1	2,338	-0.04%
2018/06/12	1	33.95	0	0.00	33.95	1	2,404	0.04%
2018/06/07	0	0.00	2	33.90	33.85	-2	2,502	-0.08%
2018/06/06	0	0.00	2	35.15	34.45	-2	2,494	-0.08%
2018/06/01	1	36.95	0	0.00	36.50	1	2,497	0.04%
2018/05/31	4	35.09	0	0.00	36.25	4	2,534	0.16%
2018/05/30	1	34.60	0	0.00	34.60	1	2,564	0.04%
2018/05/24	1	37.70	0	0.00	37.60	1	2,532	0.04%
2018/05/23	2	38.00	0	0.00	38.00	2	2,517	0.08%
2018/05/16	1	39.00	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	2	40.00	38.45	-2	2,403	-0.08%
2018/05/14	0	0.00	17	37.71	39.00	-17	2,370	-0.72%
2018/05/11	5	36.61	0	0.00	36.05	5	2,323	0.22%
2018/05/10	2.4	37.50	3	37.63	37.90	-0.6	2,277	-0.03%
2018/05/09	20	38.42	7	38.67	37.60	13	2,226	0.58%
2018/05/08	7	40.58	3	39.78	39.65	4	2,153	0.19%
2018/05/07	2	41.55	10	41.68	40.70	-8	2,087	-0.38%
2018/05/04	8	39.20	28	39.76	40.40	-20	1,959	-1.02%
2018/05/03	19	38.54	18	38.94	39.60	1	1,774	0.06%
2018/05/02	0	0.00	13	36.00	36.00	-13	1,491	-0.87%
2018/04/30	0	0.00	7	32.75	32.75	-7	1,461	-0.48%
2018/04/27	2	29.80	0	0.00	29.80	2	1,421	0.14%
2018/04/26	1	30.00	2	32.50	30.00	-1	1,409	-0.07%
2018/04/23	0	0.00	3	32.10	31.90	-3	1,352	-0.22%
2018/04/20	3	31.25	0	0.00	31.70	3	1,337	0.22%
2018/04/19	2	31.25	0.1	31.05	31.20	1.9	1,325	0.14%
2018/04/17	1	31.00	0.7	29.80	29.85	0.3	1,287	0.02%
2018/04/16	6	31.35	4	31.15	30.60	2	1,273	0.16%
2018/04/13	3	32.10	30	32.00	31.80	-27	1,253	-2.15%
2018/04/12	32	32.94	5	32.30	32.30	27	1,235	2.18%
2018/04/11	3	31.77	0	0.00	31.85	3	1,180	0.25%
2018/04/10	5	30.91	1	31.60	30.80	4	1,142	0.35%
2018/04/09	0	0.00	6	29.89	30.05	-6	1,055	-0.57%
2018/04/03	0	0.00	1	27.60	27.35	-1	982	-0.10%
2018/04/02	1	27.75	0	0.00	27.00	1	971	0.10%
2018/03/31	1	27.40	0	0.00	27.30	1	962	0.10%
2018/03/26	0	0.00	3	28.55	28.35	-3	921	-0.33%
2018/03/23	0	0.00	4	26.26	26.60	-4	885	-0.45%
2018/03/22	2	26.80	2	27.20	26.80	0	865	0.00%
2018/03/21	0	0.00	3	27.15	27.55	-3	844	-0.36%
2018/03/20	2	28.20	0	0.00	27.75	2	820	0.24%
2018/03/19	7	27.64	1	28.40	28.10	6	796	0.75%
2018/03/16	0	0.00	4	26.70	27.30	-4	748	-0.53%
2018/03/15	1	27.35	12	27.61	27.30	-11	717	-1.53%
2018/03/14	7	26.41	3	26.45	26.45	4	634	0.63%
2018/03/13	0	0.00	1	24.05	24.05	-1	580	-0.17%
2018/03/12	1	24.60	1	24.45	24.20	0	578	0.00%
2018/03/08	1	25.35	0	0.00	24.60	1	556	0.18%
2018/03/07	6	25.25	2	25.25	24.90	4	543	0.74%
2018/03/06	2	24.90	1	25.70	25.15	1	517	0.19%
2018/03/05	4	25.08	1	24.50	25.15	3	458	0.65%
2018/03/02	1	22.90	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	2	23.20	23.40	-2	384	-0.52%
2018/02/27	0	0.00	0.9	22.60	22.60	-0.9	345	-0.25%
2018/02/22	0	0.00	1	20.55	20.70	-1	327	-0.31%
2018/02/07	0	0.00	3	20.05	20.00	-3	347	-0.86%
2018/02/06	1	19.85	0	0.00	19.85	1	344	0.29%
2018/01/31	1	20.65	0	0.00	20.70	1	334	0.30%
2018/01/24	1	21.50	0	0.00	21.55	1	333	0.30%
2018/01/17	1	22.00	2	22.05	22.10	-1	336	-0.30%
2018/01/16	2	22.95	2	22.35	22.75	0	340	0.00%
2018/01/12	0	0.00	3	21.45	21.50	-3	325	-0.92%
2018/01/09	0	0.00	2	21.30	21.85	-2	323	-0.62%
2018/01/08	2	22.25	10	22.20	21.80	-8	322	-2.48%
2018/01/04	0	0.00	1	20.60	20.55	-1	305	-0.33%
2018/01/03	3	21.10	0	0.00	20.70	3	303	0.99%