合一 (4743)-元富-成功券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/05/23	1	161.00	1.3	156.27	155.00	-0.3	2,298	-0.01%
2024/05/22	3.2	154.11	0	0.00	154.00	3.2	2,250	0.14%
2024/05/21	0.5	157.89	0	0.00	156.50	0.5	2,241	0.02%
2024/05/20	2	160.50	3.4	161.37	160.50	-1.4	2,243	-0.06%
2024/05/17	1.2	158.72	1	155.50	159.00	0.2	2,218	0.01%
2024/05/16	2.2	164.50	1	164.00	163.50	1.2	2,174	0.06%
2024/05/15	0.1	153.50	0.1	154.50	154.00	0	2,123	0.00%
2024/05/13	0	150.25	0.1	150.50	149.50	-0.1	2,127	0.00%
2024/05/10	0	150.50	0	0.00	153.00	0	2,127	0.00%
2024/05/09	0	154.50	1	153.00	152.50	-1	2,118	-0.05%
2024/05/07	2	158.00	2.2	160.72	156.00	-0.2	2,124	-0.01%
2024/05/06	2.1	158.53	2	160.50	159.50	0.1	2,118	0.00%
2024/05/03	2.1	158.03	2	161.00	158.00	0.1	2,117	0.00%
2024/05/02	0	0.00	1.1	158.55	160.50	-1.1	2,117	-0.05%
2024/04/30	0	0.00	0.3	157.64	158.50	-0.3	2,127	-0.01%
2024/04/26	2	153.00	2	154.00	153.00	0	2,157	0.00%
2024/04/25	0	152.75	1	152.50	152.50	-1	2,172	-0.04%
2024/04/24	5.1	153.71	4.1	155.96	153.50	1	2,194	0.04%
2024/04/23	5	155.00	4	152.50	155.00	1	2,234	0.04%
2024/04/22	2	150.75	0	0.00	149.00	2	2,232	0.09%
2024/04/19	7	150.14	28.2	147.37	145.50	-21.2	2,196	-0.96%
2024/04/18	1	155.50	1	157.00	157.00	0	2,122	0.00%
2024/04/17	2	158.75	0	0.00	158.00	2	2,098	0.10%
2024/04/16	5	159.80	7	161.36	159.00	-2	2,084	-0.10%
2024/04/15	4	167.00	1.1	165.59	166.00	2.9	2,027	0.14%
2024/04/11	0	0.00	1	176.00	175.50	-1	1,988	-0.05%
2024/04/10	0	0.00	1.1	175.45	175.00	-1.1	2,051	-0.05%
2024/04/09	0	0.00	1	173.50	173.50	-1	2,053	-0.05%
2024/04/08	2	175.25	5	175.00	174.00	-3	2,046	-0.15%
2024/04/03	4	171.13	0	0.00	172.00	4	2,026	0.20%
2024/04/02	0.2	174.00	0	0.00	172.50	0.2	2,041	0.01%
2024/04/01	1	172.50	1	178.50	172.50	0	2,083	0.00%
2024/03/29	0	0.00	2	173.75	175.50	-2	2,047	-0.10%
2024/03/28	0	0.00	2	174.75	174.00	-2	2,049	-0.10%
2024/03/27	2	173.75	6	175.00	174.00	-4	2,041	-0.20%
2024/03/26	3	170.50	4.1	171.51	171.00	-1.1	2,022	-0.05%
2024/03/22	0	0.00	3	174.83	172.50	-3	2,007	-0.15%
2024/03/21	3	172.00	3	172.67	172.50	0	2,006	0.00%
2024/03/19	0	0.00	1.1	165.59	165.00	-1.1	2,029	-0.06%
2024/03/18	1	166.00	0	0.00	165.00	1	2,039	0.05%
2024/03/13	0	0.00	1	168.50	167.00	-1	2,040	-0.05%
2024/03/11	5	170.90	1	171.50	170.50	4	2,075	0.19%
2024/03/08	2	179.00	10	173.05	171.00	-8	2,127	-0.38%
2024/03/07	3.1	163.27	5	177.30	184.00	-1.9	2,013	-0.10%
2024/03/06	9	168.00	1	168.00	167.50	8	1,906	0.42%
2024/03/05	2	168.76	2	169.75	168.50	0	1,922	0.00%
2024/03/04	3	170.50	4	170.88	171.00	-1	1,918	-0.05%
2024/02/29	0	0.00	2.1	176.27	176.50	-2.1	1,955	-0.11%
2024/02/27	1	177.00	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0.1	181.00	1.1	179.55	181.00	-1	1,996	-0.05%
2024/02/23	0	0.00	1	177.50	176.50	-1	2,029	-0.05%
2024/02/21	1	179.00	2	178.98	177.00	-1	2,111	-0.05%
2024/02/19	0.1	179.50	1.1	178.05	178.00	-1	2,289	-0.04%
2024/02/16	0	0.00	0.3	177.00	177.00	-0.3	2,342	-0.01%
2024/02/15	1	173.00	0	0.00	173.00	1	2,486	0.04%
2024/02/05	0.9	175.11	3.1	172.68	172.50	-2.2	2,681	-0.08%
2024/02/02	0.1	175.00	0.1	174.50	174.00	0.1	3,394	0.00%
2024/02/01	0	0.00	4	173.50	173.00	-4	3,628	-0.11%
2024/01/31	0.1	172.50	0	0.00	173.00	0.1	4,077	0.00%
2024/01/26	2	176.50	2	176.50	176.50	0	4,221	0.00%
2024/01/25	0	0.00	2.3	174.07	174.00	-2.3	4,249	-0.05%
2024/01/24	2.1	176.79	0	0.00	176.50	2.1	4,272	0.05%
2024/01/23	1.2	179.07	0	0.00	179.50	1.2	4,318	0.03%
2024/01/22	0.1	179.81	1	180.00	179.50	-0.9	4,396	-0.02%
2024/01/19	0	0.00	0.1	174.93	175.50	-0.1	4,512	0.00%
2024/01/18	2	172.00	0	0.00	172.50	2	4,585	0.04%
2024/01/17	0.1	172.93	0	0.00	172.50	0.1	4,637	0.00%
2024/01/16	3	177.83	0	0.00	177.50	3	4,672	0.06%
2024/01/15	0	0.00	0.1	182.00	182.50	-0.1	4,718	0.00%
2024/01/10	0	0.00	0.1	183.00	183.50	-0.1	4,917	0.00%
2024/01/09	0	0.00	4	181.75	182.00	-4	4,919	-0.08%
2024/01/08	1	183.50	0	0.00	183.50	1	4,950	0.02%
2024/01/05	0	184.50	0	0.00	184.50	0	4,950	0.00%
2024/01/04	3	185.50	1	185.00	183.00	2	4,935	0.04%
2024/01/03	1	194.50	0	0.00	192.00	1	4,867	0.02%
2024/01/02	0	0.00	0.3	193.17	193.50	-0.3	4,860	-0.01%
2023/12/29	2	192.50	0.3	193.00	194.50	1.7	4,868	0.03%
2023/12/28	6	194.50	0	0.00	192.50	6	4,892	0.12%
2023/12/27	3.1	198.67	0.1	199.00	196.50	3	4,874	0.06%
2023/12/26	0	0.00	3	195.33	197.00	-3	4,828	-0.06%
2023/12/25	0.3	194.50	0.1	194.50	192.50	0.2	4,823	0.00%
2023/12/22	0.3	194.00	0	0.00	194.50	0.3	4,819	0.01%
2023/12/21	0	0.00	2.3	190.54	192.50	-2.3	4,830	-0.05%
2023/12/20	0	0.00	0	192.00	191.50	0	4,828	0.00%
2023/12/19	0.2	192.00	0	192.00	191.50	0.2	4,825	0.00%
2023/12/18	4	193.75	2	197.00	193.50	2	4,828	0.04%
2023/12/15	0.1	195.50	6	196.25	196.50	-6	4,818	-0.12%
2023/12/14	3	192.68	4.1	194.70	193.00	-1.1	4,797	-0.02%
2023/12/13	1	191.50	1	191.00	191.00	0	4,784	0.00%
2023/12/12	2	193.00	3.5	194.55	194.50	-1.5	4,793	-0.03%
2023/12/11	1.1	192.45	2.1	191.04	191.00	-1	4,781	-0.02%
2023/12/08	2	193.50	0	0.00	193.50	2	4,776	0.04%
2023/12/07	1.5	196.17	2	194.50	193.50	-0.6	4,768	-0.01%
2023/12/06	2.1	195.19	0	195.50	195.50	2.1	4,769	0.04%
2023/12/05	8.2	200.32	3.1	198.05	198.00	5.1	4,730	0.11%
2023/12/01	2	205.50	10.2	206.26	205.00	-8.2	4,661	-0.18%
2023/11/30	25	209.50	25	205.00	205.00	0	4,703	0.00%
2023/11/29	3.1	206.68	2.5	205.90	208.00	0.6	4,676	0.01%
2023/11/28	2	204.75	1	205.50	204.00	1	4,681	0.02%
2023/11/27	29	207.64	35.1	204.96	204.00	-6.1	4,723	-0.13%
2023/11/24	2	202.00	0	0.00	205.00	2	4,718	0.04%
2023/11/22	4.3	205.64	6	209.58	204.50	-1.7	4,667	-0.04%
2023/11/21	2	205.00	2.1	206.20	205.50	-0.1	4,608	0.00%
2023/11/20	2	207.50	2	207.00	206.00	0	4,561	0.00%
2023/11/17	6	207.33	0	0.00	206.50	6	4,525	0.13%
2023/11/16	4.3	215.63	6	218.75	211.50	-1.7	4,449	-0.04%
2023/11/15	0	0.00	0.2	215.00	214.00	-0.2	4,358	0.00%
2023/11/14	7.3	210.19	3	211.00	211.50	4.3	4,298	0.10%
2023/11/13	8.9	218.97	6	221.75	218.00	2.9	4,157	0.07%
2023/11/10	26.7	231.73	29.8	244.01	220.50	-3.1	3,987	-0.08%
2023/11/09	11.1	230.23	9	229.22	230.50	2.1	3,300	0.06%
2023/11/08	22	223.73	23	222.72	226.50	-1	3,149	-0.03%
2023/11/07	1	213.50	6	217.42	217.50	-5	2,710	-0.18%
2023/11/06	19	194.97	19	197.16	198.00	0	2,615	0.00%
2023/11/03	6	196.08	6.1	193.05	193.00	-0.1	2,610	0.00%
2023/11/02	1	192.50	0	0.00	192.00	1	2,602	0.04%
2023/10/31	6.5	197.31	7	199.14	196.00	-0.5	2,560	-0.02%
2023/10/30	1	202.95	0.1	197.50	198.00	0.9	2,538	0.04%
2023/10/27	11	196.32	13	202.92	203.50	-2	2,469	-0.08%
2023/10/26	5	194.90	5	195.20	197.00	0	2,330	0.00%
2023/10/25	6	194.83	7	194.86	194.50	-1	2,262	-0.04%
2023/10/24	2	191.00	0	0.00	189.50	2	2,193	0.09%
2023/10/23	4	189.13	4	188.75	189.00	0	2,128	0.00%
2023/10/20	3	185.67	0	0.00	183.50	3	2,068	0.15%
2023/10/19	6	186.33	6	188.83	190.50	0	1,999	0.00%
2023/10/18	3	179.17	1	175.00	175.00	2	1,914	0.10%
2023/10/17	0.3	181.00	0	0.00	180.00	0.3	1,942	0.01%
2023/10/16	0.8	176.50	0	0.00	181.50	0.8	1,970	0.04%
2023/10/13	0.1	176.00	1	173.00	173.50	-0.9	1,970	-0.05%
2023/10/11	0	0.00	0.1	178.00	176.50	-0.1	2,082	0.00%
2023/10/06	4	176.50	4	176.00	176.50	0	2,150	0.00%
2023/10/05	1.3	172.81	1	174.00	174.00	0.3	2,162	0.01%
2023/10/04	0	170.50	0	0.00	168.50	0	2,161	0.00%
2023/10/03	1.1	172.23	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	2	176.50	2	176.00	176.50	0	2,162	0.00%
2023/09/28	6	175.00	6	176.42	174.50	0	2,192	0.00%
2023/09/27	4	176.00	3.1	175.66	177.00	1	2,192	0.04%
2023/09/26	0.7	174.57	1	173.50	173.50	-0.3	2,207	-0.01%
2023/09/25	1	181.50	1	178.50	178.50	0	2,234	0.00%
2023/09/22	0.4	177.00	0.1	176.50	176.50	0.3	2,249	0.01%
2023/09/20	4	179.50	4.2	181.67	179.50	-0.2	2,317	-0.01%
2023/09/19	2	182.00	2	186.00	181.00	0	2,392	0.00%
2023/09/18	5.1	185.31	5	187.10	185.00	0.1	2,399	0.00%
2023/09/15	2.1	186.05	3	186.00	186.00	-0.9	2,417	-0.04%
2023/09/14	4	183.00	4	181.50	183.00	0	2,393	0.00%
2023/09/13	5	180.00	4.1	181.44	180.00	0.9	2,413	0.04%
2023/09/12	4.1	180.49	4	180.25	180.50	0.1	2,467	0.00%
2023/09/11	5	179.40	5	180.20	179.00	0	2,517	0.00%
2023/09/08	5	178.40	5	175.80	179.00	0	2,525	0.00%
2023/09/07	8	177.88	6	178.08	177.50	2	2,525	0.08%
2023/09/06	2	179.00	3.1	180.79	179.00	-1.1	2,527	-0.04%
2023/09/05	2	184.25	0	0.00	181.50	2	2,517	0.08%
2023/09/04	1	195.50	3	194.00	195.00	-2	2,459	-0.08%
2023/09/01	3	196.33	3	198.33	195.00	0	2,466	0.00%
2023/08/31	4	197.25	7	199.36	198.50	-3	2,460	-0.12%
2023/08/30	6.1	197.26	2.7	195.43	198.00	3.4	2,432	0.14%
2023/08/29	1	186.00	0	0.00	188.00	1	2,446	0.04%
2023/08/25	1.1	181.50	1	181.50	181.50	0.1	2,464	0.00%
2023/08/24	0	0.00	1	181.50	181.00	-1	2,472	-0.04%
2023/08/21	0	0.00	1	188.50	188.50	-1	2,508	-0.04%
2023/08/18	0	0.00	2	184.25	184.00	-2	2,517	-0.08%
2023/08/17	1	186.00	0	0.00	186.50	1	2,536	0.04%
2023/08/16	1	185.50	1	186.50	186.50	0	2,565	0.00%
2023/08/15	0.1	181.00	0	0.00	181.00	0.1	2,577	0.00%
2023/08/14	1.1	174.09	0	0.00	175.50	1.1	2,569	0.04%
2023/08/11	1.1	185.50	1	184.50	184.50	0.1	2,529	0.00%
2023/08/10	1	183.00	2	186.50	183.50	-1	2,549	-0.04%
2023/08/09	3	183.00	3.5	183.86	184.00	-0.5	2,603	-0.02%
2023/08/08	2	187.75	1	189.00	184.00	1	2,733	0.04%
2023/08/07	0	0.00	1	189.50	188.00	-1	2,748	-0.04%
2023/08/04	1.1	189.86	2.6	189.59	192.00	-1.5	2,751	-0.05%
2023/08/02	0.6	190.50	1.1	190.00	189.00	-0.5	2,769	-0.02%
2023/08/01	1	197.00	0	0.00	194.50	1	2,774	0.04%
2023/07/31	0.3	196.88	1.1	195.00	194.00	-0.8	2,788	-0.03%
2023/07/28	0.1	198.00	1	196.50	198.50	-1	2,811	-0.03%
2023/07/26	0.1	202.00	1	200.50	200.50	-0.9	2,866	-0.03%
2023/07/25	0	0.00	0.2	207.00	206.50	-0.2	2,920	-0.01%
2023/07/24	3	202.50	3	203.50	203.50	0	2,952	0.00%
2023/07/21	3	210.67	1	208.50	205.00	2	3,004	0.07%
2023/07/20	0	0.00	4	209.88	211.00	-4	3,059	-0.13%
2023/07/19	1	210.00	2	208.00	208.00	-1	3,080	-0.03%
2023/07/18	5	206.60	2	204.50	202.50	3	3,198	0.09%
2023/07/17	22	209.52	20	210.00	210.00	2	3,305	0.06%
2023/07/14	0.3	198.33	2.1	192.16	198.00	-1.8	3,325	-0.05%
2023/07/13	1	194.00	2	194.50	192.50	-1	3,351	-0.03%
2023/07/12	0	0.00	0.1	204.00	202.00	-0.1	3,306	0.00%
2023/07/11	1	208.00	1	208.00	205.50	0	3,376	0.00%
2023/07/10	0	0.00	1	213.00	208.00	-1	3,550	-0.03%
2023/07/07	2.1	206.26	2	205.75	205.00	0.1	3,550	0.00%
2023/07/06	1	206.00	0.4	209.25	206.00	0.6	3,553	0.02%
2023/07/05	2	209.50	1	213.00	209.00	1	3,565	0.03%
2023/07/04	1.2	211.50	1	215.00	210.00	0.2	3,591	0.01%
2023/07/03	3.1	210.70	0	0.00	212.00	3.1	3,680	0.09%
2023/06/29	1	224.00	1	221.00	220.00	0	3,780	0.00%
2023/06/28	3	218.33	2	223.00	219.50	1	3,832	0.03%
2023/06/27	6	221.58	7	216.86	220.00	-1	3,894	-0.03%
2023/06/26	3	208.83	2	209.50	209.50	1	3,882	0.03%
2023/06/21	8.7	210.21	5	212.00	210.00	3.6	3,958	0.09%
2023/06/20	7	215.50	7	217.21	215.50	0	4,064	0.00%
2023/06/19	9	215.89	7.1	218.11	216.00	1.9	4,100	0.05%
2023/06/16	4.1	215.96	6	214.25	216.00	-1.9	4,113	-0.05%
2023/06/14	1	243.00	5	241.70	236.50	-4	4,092	-0.10%
2023/06/12	2.1	240.95	2	240.00	241.00	0.1	4,192	0.00%
2023/06/09	4	239.00	5	238.60	239.00	-1	4,250	-0.02%
2023/06/08	1	235.00	1	233.50	233.50	0	4,314	0.00%
2023/06/07	2	241.25	1	240.00	240.00	1	4,362	0.02%
2023/06/06	1	239.50	1.1	239.27	239.50	-0.1	4,371	0.00%
2023/06/05	3.1	238.05	3	240.00	236.00	0.1	4,402	0.00%
2023/06/02	6	238.92	7	239.93	239.50	-1	4,415	-0.02%
2023/06/01	3	228.00	4	230.25	228.00	-1	4,446	-0.02%
2023/05/31	2	230.50	2	224.50	230.50	0	4,504	0.00%
2023/05/30	2	223.00	2	226.00	223.00	0	4,564	0.00%
2023/05/29	1	223.00	1.4	223.50	224.50	-0.4	4,590	-0.01%
2023/05/26	2	220.50	4	221.25	220.50	-2	4,667	-0.04%
2023/05/25	0	0.00	1	226.00	225.00	-1	4,705	-0.02%
2023/05/24	1	226.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	2	232.00	2.1	230.57	232.00	-0.1	4,877	0.00%
2023/05/22	4	229.00	7	230.00	228.50	-3	5,161	-0.06%
2023/05/19	8	224.00	7	226.86	223.50	1	5,168	0.02%
2023/05/18	3	227.17	2	231.00	227.00	1	5,181	0.02%
2023/05/17	7.2	229.56	7	227.64	229.00	0.2	5,214	0.00%
2023/05/16	5	226.00	5	224.90	226.00	0	5,274	0.00%
2023/05/15	4.1	220.76	1.1	220.95	221.00	3.1	5,360	0.06%
2023/05/12	5.4	226.39	1	223.00	224.00	4.4	5,465	0.08%
2023/05/11	5.1	238.10	5	238.80	237.00	0.1	5,589	0.00%
2023/05/10	5.1	242.21	5	241.70	242.50	0.1	5,879	0.00%
2023/05/09	3.1	239.68	3	242.17	239.50	0.1	6,013	0.00%
2023/05/08	0	240.25	0	0.00	239.50	0	6,142	0.00%
2023/05/05	2	244.50	2	249.50	245.00	0	6,236	0.00%
2023/05/04	4	247.00	3	247.33	247.00	1	6,290	0.02%
2023/05/03	3	245.50	0	0.00	245.50	3	6,438	0.05%
2023/05/02	4	248.50	10.2	248.34	248.50	-6.2	6,613	-0.09%
2023/04/28	1	241.50	0	0.00	241.00	1	6,638	0.02%
2023/04/27	6.4	238.46	5	238.80	238.00	1.4	6,675	0.02%
2023/04/26	6	235.17	3	240.17	239.50	3	6,749	0.04%
2023/04/25	12	245.29	9	248.00	242.00	3	6,763	0.04%
2023/04/24	6.3	251.26	4	254.00	251.00	2.3	6,839	0.03%
2023/04/21	11.5	261.56	6	255.08	253.00	5.5	6,882	0.08%
2023/04/20	10.4	276.10	3	284.00	270.50	7.4	6,820	0.11%
2023/04/19	0.1	280.96	1	282.00	281.00	-0.9	6,745	-0.01%
2023/04/18	7.4	279.57	11	279.77	278.50	-3.6	6,702	-0.05%
2023/04/17	1.1	278.14	1	275.00	275.00	0.1	6,722	0.00%
2023/04/14	8	274.56	2.2	276.59	274.50	5.8	6,774	0.09%
2023/04/13	10.3	278.55	18	279.92	279.00	-7.7	6,768	-0.11%
2023/04/12	1	271.00	1	270.00	270.00	0	6,699	0.00%
2023/04/11	2	267.75	1	267.00	267.00	1	6,935	0.01%
2023/04/10	1	273.00	10.2	269.00	267.50	-9.2	7,068	-0.13%
2023/04/07	4	271.38	4	271.75	272.50	0	7,142	0.00%
2023/04/06	2	272.00	5.1	271.85	271.50	-3.1	7,293	-0.04%
2023/03/31	13	271.00	11.1	271.94	267.00	2	7,420	0.03%
2023/03/30	12	270.83	12	270.13	270.50	0	7,521	0.00%
2023/03/29	15	268.83	18.1	268.48	270.50	-3.1	7,523	-0.04%
2023/03/28	8	266.19	6	269.17	261.50	2	7,530	0.03%
2023/03/27	7.1	269.14	5	269.80	269.00	2.1	7,510	0.03%
2023/03/24	9.3	265.70	9.1	267.00	269.00	0.2	7,561	0.00%
2023/03/23	7	263.07	10.1	265.62	261.50	-3.1	7,602	-0.04%
2023/03/22	3	260.00	6	259.83	260.50	-3	7,652	-0.04%
2023/03/21	5	255.20	5	256.70	254.50	0	7,735	0.00%
2023/03/20	3.4	254.40	3	254.17	254.50	0.4	7,799	0.01%
2023/03/17	5	252.00	3	253.67	254.00	2	7,964	0.03%
2023/03/16	2	254.00	3	261.17	250.50	-1	8,051	-0.01%
2023/03/15	4	259.25	3	259.67	260.00	1	8,245	0.01%
2023/03/14	6	261.08	6	254.33	253.50	0	8,611	0.00%
2023/03/13	2.1	252.67	2.1	256.49	256.50	0.1	8,663	0.00%
2023/03/10	7	259.07	5	259.10	258.50	2	8,801	0.02%
2023/03/09	1	266.00	2	263.75	264.00	-1	8,933	-0.01%
2023/03/08	0	0.00	3	271.50	264.00	-3	9,027	-0.03%
2023/03/07	1	271.50	1	267.00	267.00	0	9,226	0.00%
2023/03/06	9	264.67	10	268.40	269.50	-1	9,523	-0.01%
2023/03/03	3	269.00	2.1	267.05	267.00	0.9	9,807	0.01%
2023/03/02	3	266.50	6	267.25	270.50	-3	10,128	-0.03%
2023/03/01	1.1	261.55	1	261.00	261.00	0.1	10,406	0.00%
2023/02/24	8.1	261.54	3	263.00	262.00	5.1	10,537	0.05%
2023/02/23	6	265.50	6	266.58	266.50	0	10,644	0.00%
2023/02/22	4.2	269.19	4	268.13	266.00	0.2	10,847	0.00%
2023/02/21	4	278.38	2	276.00	276.00	2	10,908	0.02%
2023/02/20	21	291.33	15.2	283.95	280.00	5.8	10,971	0.05%
2023/02/17	7	275.86	7	278.07	275.50	0	10,752	0.00%
2023/02/16	7	276.29	7	277.00	276.00	0	10,823	0.00%
2023/02/15	2.1	274.82	2	271.50	271.50	0.1	11,086	0.00%
2023/02/14	5.1	277.36	3.2	271.65	271.00	2	11,150	0.02%
2023/02/13	7.1	283.80	1	278.00	278.00	6.1	11,115	0.05%
2023/02/10	10	288.50	15	287.97	290.00	-5	11,131	-0.04%
2023/02/09	7	288.86	9	290.83	284.00	-2	11,049	-0.02%
2023/02/08	32.2	286.21	32	286.63	288.00	0.2	10,875	0.00%
2023/02/07	11	270.09	12	270.46	273.00	-1	10,684	-0.01%
2023/02/06	31	268.37	34	268.18	265.00	-3	10,695	-0.03%
2023/02/03	16	265.22	16	266.38	263.00	0	10,683	0.00%
2023/02/02	12	263.92	10.1	265.25	264.50	1.9	10,651	0.02%
2023/02/01	23	265.09	17	266.29	260.50	6	10,761	0.06%
2023/01/31	14	262.18	18	263.82	269.00	-4	10,777	-0.04%
2023/01/30	4.1	248.78	4	248.76	250.50	0.1	10,740	0.00%
2023/01/17	34	243.59	34.2	243.86	244.50	-0.2	10,783	0.00%
2023/01/16	21	237.36	21	237.45	241.00	0	10,750	0.00%
2023/01/13	11.7	229.82	9	230.28	232.00	2.7	10,720	0.03%
2023/01/12	6	229.67	1	226.50	226.50	5	10,813	0.05%
2023/01/11	6	239.00	6	241.50	237.00	0	10,723	0.00%
2023/01/10	8.1	241.04	4	239.00	238.00	4.1	10,760	0.04%
2023/01/09	6	244.83	6	245.50	245.00	0	10,832	0.00%
2023/01/06	4	242.12	4	242.25	241.50	0	10,935	0.00%
2023/01/05	19	242.24	17	242.50	240.00	2	11,118	0.02%
2023/01/04	9	245.06	7.1	241.90	240.00	2	11,199	0.02%
2023/01/03	9	244.94	8	246.38	244.50	1	11,324	0.01%
2022/12/30	14	245.82	14	247.68	245.50	0	11,476	0.00%
2022/12/29	8.1	245.72	12	247.50	243.00	-3.9	11,646	-0.03%
2022/12/28	9	263.61	11	261.82	257.00	-2	11,562	-0.02%
2022/12/27	13	260.35	9	259.56	264.50	4	11,544	0.03%
2022/12/26	22.2	261.55	17.1	261.53	258.00	5.2	11,625	0.04%
2022/12/23	10	259.25	11	260.50	259.50	-1	11,716	-0.01%
2022/12/22	7	252.00	12	254.01	262.50	-5	11,692	-0.04%
2022/12/21	3.2	241.63	2	239.00	239.00	1.2	11,701	0.01%
2022/12/20	7	241.29	6	240.17	236.50	1	11,919	0.01%
2022/12/19	8	242.94	8	244.38	241.50	0	12,043	0.00%
2022/12/16	3.1	247.32	5	244.40	243.00	-1.9	12,263	-0.02%
2022/12/15	10.1	251.25	7	247.36	247.00	3.1	12,360	0.03%
2022/12/14	5	250.40	5	257.30	259.00	0	12,351	0.00%
2022/12/13	6.1	260.93	7	258.57	253.50	-0.9	12,268	-0.01%
2022/12/12	6	258.17	4	256.88	257.00	2	12,371	0.02%
2022/12/09	11	262.73	6	261.83	260.00	5	12,416	0.04%
2022/12/08	5	270.80	2	267.00	267.00	3	12,636	0.02%
2022/12/07	23	275.13	24	276.75	275.00	-1	12,518	-0.01%
2022/12/06	27	294.43	11.4	290.83	279.00	15.6	12,241	0.13%
2022/12/05	6	295.25	9.1	294.04	297.00	-3.1	11,852	-0.03%
2022/12/02	25.2	297.49	17	296.23	294.50	8.1	11,746	0.07%
2022/12/01	8	291.43	15	292.56	291.50	-7	11,544	-0.06%
2022/11/30	4	287.50	4.1	287.26	286.00	-0.1	11,421	0.00%
2022/11/29	11.1	290.59	5.2	288.29	287.00	5.9	11,327	0.05%
2022/11/28	31.3	295.22	34.4	295.35	295.00	-3.1	11,112	-0.03%
2022/11/25	17	287.62	27.2	291.42	281.00	-10.2	10,804	-0.09%
2022/11/24	19.2	287.65	18.1	287.94	290.00	1.2	10,449	0.01%
2022/11/23	19	277.42	16.1	277.20	289.50	2.9	10,134	0.03%
2022/11/22	5	264.80	4	267.00	263.50	1	9,856	0.01%
2022/11/21	12	274.33	5	276.40	272.00	7	9,850	0.07%
2022/11/18	8	270.19	19.1	268.97	275.00	-11.1	10,149	-0.11%
2022/11/17	7	259.21	9.2	262.17	259.00	-2.2	10,200	-0.02%
2022/11/16	7	253.71	4	255.25	256.50	3	10,018	0.03%
2022/11/15	7	250.00	5.1	250.13	249.50	2	9,875	0.02%
2022/11/14	7	250.07	5	249.80	250.00	2	9,882	0.02%
2022/11/11	18.8	257.33	23.1	257.99	252.50	-4.3	9,777	-0.04%
2022/11/10	13	249.12	10	244.90	243.00	3	9,480	0.03%
2022/11/09	4	243.75	6	245.50	243.50	-2	9,408	-0.02%
2022/11/08	5	250.50	4	253.00	243.00	1	9,350	0.01%
2022/11/07	6	246.17	7	249.21	246.00	-1	9,252	-0.01%
2022/11/04	9	247.44	7	247.93	247.50	2	9,160	0.02%
2022/11/03	7	244.21	4	246.13	246.00	3	9,077	0.03%
2022/11/02	15	241.97	18	242.25	242.00	-3	8,948	-0.03%
2022/11/01	5	233.50	2	237.00	239.50	3	8,813	0.03%
2022/10/31	7	228.50	7.1	230.07	228.00	-0.1	8,684	0.00%
2022/10/28	9	227.11	5	231.60	223.50	4	8,605	0.05%
2022/10/27	13	225.54	16	223.41	232.00	-3	8,456	-0.04%
2022/10/26	9.1	210.97	9.1	208.79	211.00	0	8,310	0.00%
2022/10/25	4	213.00	6	211.42	210.50	-2	8,172	-0.02%
2022/10/24	2.2	216.18	2	218.50	216.00	0.2	8,071	0.00%
2022/10/21	5.1	220.12	6	219.58	215.00	-0.9	8,033	-0.01%
2022/10/20	16	225.19	17	224.35	227.50	-1	7,981	-0.01%
2022/10/19	5	234.50	0	0.00	231.50	5	7,930	0.06%
2022/10/18	26	241.10	27	240.00	235.00	-1	8,021	-0.01%
2022/10/17	9.1	232.56	4.1	235.71	239.00	4.9	7,948	0.06%
2022/10/14	12	242.08	14.2	243.58	243.50	-2.2	7,828	-0.03%
2022/10/13	8	243.19	22	243.27	234.50	-14	7,680	-0.18%
2022/10/12	15.1	252.37	3	253.50	252.00	12.1	7,490	0.16%
2022/10/11	4	256.60	0	0.00	244.50	4	7,338	0.05%
2022/10/07	28.1	260.46	25.1	260.87	257.00	3	7,142	0.04%
2022/10/06	52	251.92	53	254.61	259.50	-1	6,921	-0.01%
2022/10/05	12	245.45	14	245.75	245.50	-2	6,664	-0.03%
2022/10/04	8	238.81	8	239.81	240.00	0	6,523	0.00%
2022/10/03	10.1	241.40	9	240.22	233.50	1.1	6,429	0.02%
2022/09/30	30	245.57	24	245.54	252.50	6	6,262	0.10%
2022/09/29	1	236.00	3	248.50	248.50	-2	6,058	-0.03%
2022/09/28	13	232.20	10	229.70	226.00	3	6,101	0.05%
2022/09/27	17	235.48	12	239.67	242.50	5	5,982	0.08%
2022/09/26	5	253.21	2	261.50	245.50	3	5,789	0.05%
2022/09/23	14	265.29	11	265.77	267.00	3	5,652	0.05%
2022/09/22	14.1	256.53	15.1	259.10	259.50	-1	5,536	-0.02%
2022/09/21	4	253.38	3	255.00	256.00	1	5,413	0.02%
2022/09/20	4	260.00	9	258.94	260.00	-5	5,457	-0.09%
2022/09/19	13	260.00	10	259.90	260.50	3	5,550	0.05%
2022/09/16	11	275.82	6	274.58	271.50	5	5,538	0.09%
2022/09/15	21.5	288.29	13.4	292.71	272.50	8.1	5,476	0.15%
2022/09/08	1	281.50	0	0.00	284.50	1	5,739	0.02%
2022/09/06	0.4	271.53	5	259.30	268.50	-4.7	6,023	-0.08%
2022/09/05	0	0.00	2	277.50	277.50	-2	5,984	-0.03%
2022/09/02	0	0.00	5	290.10	290.00	-5	6,020	-0.08%
2022/09/01	0	0.00	3	300.17	298.00	-3	6,041	-0.05%
2022/08/30	1	280.75	2.2	279.59	283.50	-1.2	6,091	-0.02%
2022/08/29	3	284.67	0	289.50	284.00	3	6,049	0.05%
2022/08/26	2.1	264.00	3.2	282.73	284.00	-1.1	6,011	-0.02%
2022/08/25	8.1	254.09	8	252.20	260.00	0.1	5,879	0.00%
2022/08/24	3	237.67	4.2	240.99	242.50	-1.2	5,411	-0.02%
2022/08/23	0	0.00	3	220.50	220.50	-3	5,474	-0.05%
2022/08/19	1	175.00	8	182.31	182.50	-7	5,540	-0.13%
2022/08/18	1	170.50	2	172.50	172.50	-1	5,483	-0.02%
2022/08/17	1.2	172.65	2	170.50	170.00	-0.8	5,480	-0.01%
2022/08/16	2.1	172.10	1	173.50	172.00	1.1	5,474	0.02%
2022/08/15	1	171.50	6	171.58	173.50	-5	5,445	-0.09%
2022/08/12	2	172.00	12	172.33	171.00	-10	5,465	-0.18%
2022/08/11	1	170.00	1	170.50	169.50	0	5,443	0.00%
2022/08/10	3	169.83	3.1	170.71	169.00	-0.1	5,476	0.00%
2022/08/09	3	170.33	2	172.00	170.50	1	5,486	0.02%
2022/08/08	0	170.50	0	0.00	171.00	0	5,499	0.00%
2022/08/05	5.4	174.96	5	172.50	175.50	0.4	5,508	0.01%
2022/08/04	0	171.50	40.1	169.50	170.50	-40.1	5,515	-0.73%
2022/08/03	0	170.79	0	0.00	171.00	0	5,501	0.00%
2022/08/02	3	178.49	0	0.00	174.50	3	5,476	0.06%
2022/08/01	1	183.51	2	183.00	183.50	-1	5,417	-0.02%
2022/07/29	2.1	188.53	2	190.50	188.50	0.1	5,399	0.00%
2022/07/28	3	189.17	5	189.40	189.00	-2	5,378	-0.04%
2022/07/27	4	184.50	4	187.00	186.00	0	5,356	0.00%
2022/07/26	8	190.12	6	194.67	186.00	2	5,374	0.04%
2022/07/25	54	196.20	11	191.45	191.50	43	5,264	0.82%
2022/07/22	0	0.00	46	183.07	186.00	-46	5,086	-0.90%
2022/07/21	52	179.92	7.1	180.31	183.00	44.9	5,044	0.89%
2022/07/20	2	175.00	4	176.13	175.00	-2	5,017	-0.04%
2022/07/19	3	174.83	2	174.25	172.50	1	5,040	0.02%
2022/07/18	3	170.17	3	169.83	170.50	0	5,130	0.00%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	5	168.20	5	170.30	168.00	0	5,179	0.00%
2022/07/12	4	167.00	6.1	169.52	165.50	-2.1	5,165	-0.04%
2022/07/11	11	169.09	11	170.09	170.00	0	5,144	0.00%
2022/07/08	4	168.00	4	169.00	168.00	0	5,123	0.00%
2022/07/07	4	168.50	4	168.00	168.50	0	5,106	0.00%
2022/07/06	12	172.25	13	177.12	167.00	-1	5,043	-0.02%
2022/07/05	21	170.02	4	170.38	174.00	17	4,805	0.35%
2022/07/04	10	161.60	7	159.29	158.50	3	4,743	0.06%
2022/07/01	4	175.25	4	178.25	169.00	0	4,661	0.00%
2022/06/30	7	176.36	0	0.00	175.50	7	4,584	0.15%
2022/06/29	7	194.00	30	192.08	194.00	-23	4,421	-0.52%
2022/06/28	8	192.94	0	0.00	188.50	8	4,393	0.18%
2022/06/27	3	204.66	2	202.50	203.00	1	4,263	0.02%
2022/06/24	7	209.93	10	201.56	210.00	-3	4,158	-0.07%
2022/06/23	2	197.00	7	199.00	197.00	-5	3,977	-0.13%
2022/06/22	10	199.55	4.1	199.85	197.00	6	3,908	0.15%
2022/06/21	10	200.00	8	198.31	200.00	2	3,759	0.05%
2022/06/20	10.1	192.26	18	196.58	189.50	-7.9	3,582	-0.22%
2022/06/17	18	193.42	14	192.36	194.00	4	3,349	0.12%
2022/06/16	6.1	193.49	10	187.15	192.00	-4	3,257	-0.12%
2022/06/15	13	180.31	3.1	183.33	180.50	9.9	3,170	0.31%
2022/06/14	1	167.50	0	0.00	172.00	1	3,083	0.03%
2022/06/13	2	172.50	0	0.00	172.00	2	3,072	0.07%
2022/06/10	12	182.88	8	181.19	180.50	4	3,038	0.13%
2022/06/09	4	180.88	5	184.90	181.00	-1	3,000	-0.03%
2022/06/07	1	171.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	1	175.00	0	0.00	175.00	1	2,920	0.03%
2022/06/01	3	184.00	0	0.00	183.50	3	2,916	0.10%
2022/05/31	4	183.13	4	185.76	189.50	0	2,896	0.00%
2022/05/27	2	184.00	3	183.17	184.00	-1	2,481	-0.04%
2022/05/26	11	182.82	1.1	182.00	181.00	9.9	2,461	0.40%
2022/05/25	0	177.00	0.1	177.00	177.50	0	2,439	0.00%
2022/05/24	1	180.00	1	178.00	176.50	0	2,455	0.00%
2022/05/23	2	181.25	2	180.75	180.00	0	2,449	0.00%
2022/05/20	2	178.00	1	180.50	180.50	1	2,465	0.04%
2022/05/19	0.1	178.67	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	2	180.26	1	181.50	181.50	1	2,433	0.04%
2022/05/17	0	181.67	0	0.00	180.00	0	2,431	0.00%
2022/05/16	3	184.33	2	186.00	184.50	1	2,447	0.04%
2022/05/13	0	186.50	0.1	190.00	185.00	0	2,439	0.00%
2022/05/12	1	191.50	1	190.50	187.00	0	2,418	0.00%
2022/05/11	2	187.00	2	189.00	187.00	0	2,398	0.00%
2022/05/10	1	185.00	0	0.00	186.00	1	2,394	0.04%
2022/05/09	0	193.00	1	192.00	190.00	-1	2,385	-0.04%
2022/05/06	2	195.50	0	0.00	195.50	2	2,409	0.08%
2022/05/05	2	199.00	2	204.00	199.00	0	2,415	0.00%
2022/05/04	2	201.50	2	205.00	201.50	0	2,433	0.00%
2022/05/03	2	202.50	7	206.21	200.50	-5	2,428	-0.21%
2022/04/29	0	196.17	0	0.00	194.50	0	2,379	0.00%
2022/04/28	0	195.50	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0	192.50	0	0.00	196.00	0	2,378	0.00%
2022/04/26	4	197.00	0	0.00	196.50	4	2,361	0.17%
2022/04/25	1	202.50	0.1	207.00	199.00	0.9	2,342	0.04%
2022/04/22	6	213.92	6	210.50	207.50	0	2,314	0.00%
2022/04/21	0	0.00	6	208.25	216.50	-6	2,211	-0.27%
2022/04/20	0	197.25	2	197.00	197.00	-2	2,144	-0.09%
2022/04/19	0	198.83	1	198.00	197.50	-1	2,158	-0.05%
2022/04/18	0	0.00	0.1	203.50	198.50	-0.1	2,163	0.00%
2022/04/15	2	198.50	0	0.00	198.50	2	2,158	0.09%
2022/04/14	4	203.75	0	0.00	200.50	4	2,180	0.18%
2022/04/13	1	200.50	1	200.50	201.00	0	2,187	0.00%
2022/04/12	2	201.25	0	0.00	200.50	2	2,175	0.09%
2022/04/11	0	203.00	0	0.00	201.00	0	2,163	0.00%
2022/04/08	4	207.00	4	208.75	207.00	0	2,173	0.00%
2022/04/07	2	210.00	2	214.00	208.50	0	2,188	0.00%
2022/03/31	0	216.50	0	0.00	214.50	0	2,174	0.00%
2022/03/30	2	228.00	2	235.50	228.00	0	2,120	0.00%
2022/03/29	4	234.25	4	232.13	233.50	0	2,090	0.00%
2022/03/24	1	226.50	0	0.00	226.00	1	2,007	0.05%
2022/03/18	8	227.56	6	224.00	228.50	2	2,096	0.10%
2022/03/17	0	0.00	2	207.00	220.50	-2	2,031	-0.10%
2022/03/16	2	200.50	2	203.00	200.50	0	2,034	0.00%
2022/03/15	1	201.00	0	0.00	200.50	1	2,025	0.05%
2022/03/09	2	214.49	2	218.98	212.00	0	2,133	0.00%
2022/03/08	2	220.49	1	219.50	214.50	1	2,144	0.05%
2022/03/07	1	232.96	0	0.00	224.50	1	2,176	0.05%
2022/03/04	0	245.50	0	0.00	241.00	0	2,213	0.00%
2022/03/03	2	247.00	2	254.50	247.00	0	2,353	0.00%
2022/03/02	0	0.00	1	249.00	252.50	-1	2,472	-0.04%
2022/03/01	6	251.33	4	249.50	251.50	2	2,671	0.07%
2022/02/25	2	247.00	1	247.50	247.50	1	2,822	0.04%
2022/02/24	0	242.50	1	253.00	241.50	-1	2,928	-0.03%
2022/02/23	4	258.00	4	256.50	258.00	0	2,994	0.00%
2022/02/22	2	261.00	2	254.00	253.50	0	3,072	0.00%
2022/02/18	5	259.00	5	256.30	259.00	0	3,190	0.00%
2022/02/17	4	255.50	6	258.00	255.50	-2	3,189	-0.06%
2022/02/16	4	259.00	8	247.06	259.00	-4	3,164	-0.13%
2022/02/10	8	252.75	4	256.50	251.00	4	3,173	0.13%
2022/02/09	4	255.00	4	258.00	255.00	0	3,201	0.00%
2022/02/08	4	258.00	4	250.75	258.00	0	3,217	0.00%
2022/02/07	2	246.00	2	240.00	246.00	0	3,244	0.00%
2022/01/26	0	230.00	0	0.00	239.00	0	3,366	0.00%
2022/01/25	2	236.00	0	0.00	229.50	2	3,372	0.06%
2022/01/24	4	233.50	2	229.75	237.00	2	3,368	0.06%
2022/01/20	3	244.83	2	252.00	245.50	1	3,411	0.03%
2022/01/18	4	248.00	4.1	251.51	248.00	-0.1	3,445	0.00%
2022/01/17	2	251.50	2	245.00	251.50	0	3,479	0.00%
2022/01/14	0.1	248.60	0	0.00	243.50	0.1	3,475	0.00%
2022/01/11	0	0.00	1	266.50	258.50	-1	3,684	-0.03%
2022/01/10	2.1	265.04	3.1	264.98	265.00	-1	3,884	-0.03%
2022/01/07	0	0.00	1	264.00	265.00	-1	4,036	-0.02%
2022/01/06	0.1	272.50	0	0.00	267.00	0.1	4,106	0.00%
2022/01/05	1	277.00	3.1	279.29	275.50	-2.1	4,098	-0.05%
2022/01/03	0	0.00	1.1	278.64	278.00	-1.1	4,169	-0.03%
2021/12/29	3	287.50	3	290.50	287.00	0	4,166	0.00%
2021/12/28	2	287.50	2	285.50	287.50	0	4,165	0.00%
2021/12/27	2	282.00	2	286.97	280.50	0	4,155	0.00%
2021/12/24	1	291.46	0.1	291.00	287.00	0.9	4,150	0.02%
2021/12/23	0	0.00	0	292.50	291.00	0	4,139	0.00%
2021/12/22	3	285.67	2.1	287.00	285.00	1	4,134	0.02%
2021/12/21	5	285.80	5	284.50	287.00	0	4,126	0.00%
2021/12/17	1	300.00	1	292.53	291.50	0	4,099	0.00%
2021/12/16	3	288.50	2	290.00	288.50	1	4,111	0.02%
2021/12/15	2	289.00	2	291.00	288.50	0	4,132	0.00%
2021/12/14	2.1	283.60	0	0.00	285.00	2.1	4,111	0.05%
2021/12/10	3	304.00	2	306.00	302.00	1	4,003	0.02%
2021/12/08	2	308.25	1	300.50	300.50	1	3,946	0.03%
2021/12/07	3	296.00	2.1	294.01	295.00	0.9	3,877	0.02%
2021/12/06	3	298.00	3	300.33	296.50	0	3,858	0.00%
2021/12/03	3	290.83	3.1	291.53	291.00	-0.1	3,806	0.00%
2021/12/02	4	291.63	2	296.00	289.50	2	3,796	0.05%
2021/12/01	3	289.84	2.2	295.53	289.00	0.8	3,773	0.02%
2021/11/30	2.1	286.09	4	290.62	297.50	-1.9	3,724	-0.05%
2021/11/29	7	284.85	13	283.19	275.50	-6	3,654	-0.16%
2021/11/26	5	308.60	7	308.57	306.00	-2	3,511	-0.06%
2021/11/25	12	318.71	2.1	315.66	298.00	9.9	3,390	0.29%
2021/11/24	7	311.93	8	318.56	326.50	-1	3,206	-0.03%
2021/11/23	1	303.00	1	313.00	297.00	0	3,159	0.00%
2021/11/22	2	295.79	2.2	299.06	299.50	-0.2	3,066	-0.01%
2021/11/19	5	280.80	4	283.00	283.00	1	2,965	0.03%
2021/11/18	0	261.00	3.9	278.60	282.50	-3.9	2,880	-0.14%
2021/11/15	2	256.00	3	255.00	256.00	-1	2,735	-0.04%
2021/11/12	2	256.25	2	254.00	256.50	0	2,734	0.00%
2021/11/11	1.2	250.75	1	249.50	245.50	0.2	2,711	0.01%
2021/11/10	0	0.00	17	250.06	250.00	-17	2,702	-0.63%
2021/11/09	0.1	248.00	0	0.00	254.00	0.1	2,700	0.00%
2021/11/08	9	243.94	3	243.33	244.50	6	2,702	0.22%
2021/11/05	2	244.50	2.2	246.36	241.00	-0.2	2,675	-0.01%
2021/11/04	1.1	244.55	1.1	246.45	243.00	0	2,653	0.00%
2021/11/03	7.2	255.71	5	251.60	250.00	2.2	2,616	0.08%
2021/11/02	1	269.88	1	273.00	277.50	0	2,491	0.00%
2021/11/01	0.1	265.50	1.1	260.27	262.00	-1	2,498	-0.04%
2021/10/29	1	266.50	0.2	267.17	262.00	0.9	2,496	0.03%
2021/10/28	1	255.00	1.1	261.63	269.50	-0.1	2,483	0.00%
2021/10/27	2	253.25	3	253.17	245.00	-1	2,437	-0.04%
2021/10/26	0	0.00	0.2	262.39	262.00	-0.2	2,422	-0.01%
2021/10/25	1	258.50	1	265.00	266.00	0	2,451	0.00%
2021/10/21	1.2	249.67	1	244.00	255.00	0.2	2,459	0.01%
2021/10/20	1.3	250.12	1	248.00	255.00	0.3	2,418	0.01%
2021/10/19	8	237.00	7	234.50	239.00	1	2,374	0.04%
2021/10/18	15	225.07	15	223.83	233.00	0	2,220	0.00%
2021/10/15	2	207.00	3	206.17	214.50	-1	2,027	-0.05%
2021/10/14	0	0.00	1	197.00	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	1	178.50	179.50	-1	1,813	-0.06%
2021/10/12	1	182.00	1	180.50	180.50	0	1,802	0.00%
2021/10/06	1	171.00	1	170.50	166.00	0	1,734	0.00%
2021/10/05	3	173.50	2	172.00	172.00	1	1,741	0.06%
2021/10/01	1	182.50	0	0.00	183.00	1	1,741	0.06%
2021/09/30	4	185.00	0	0.00	185.00	4	1,754	0.23%
2021/09/24	2	191.00	2	193.00	191.00	0	1,904	0.00%
2021/09/23	3	193.50	3	190.83	192.50	0	1,957	0.00%
2021/09/22	0	0.00	1	183.00	184.50	-1	1,946	-0.05%
2021/09/16	0	0.00	1	184.00	183.50	-1	1,971	-0.05%
2021/09/15	1	185.50	1	186.50	185.00	0	1,981	0.00%
2021/09/14	1	187.00	0	0.00	186.00	1	1,994	0.05%
2021/09/09	0	0.00	1	190.00	191.00	-1	2,061	-0.05%
2021/09/08	3	191.00	2	196.00	190.50	1	2,066	0.05%
2021/09/07	4	195.75	3.1	196.48	195.00	0.9	2,076	0.04%
2021/09/06	2	195.00	3.1	194.03	195.00	-1.1	2,096	-0.05%
2021/09/03	1	192.00	0	0.00	191.50	1	2,220	0.05%
2021/08/31	0.1	190.00	0	0.00	193.00	0.1	2,441	0.00%
2021/08/30	2	193.00	2	199.00	191.00	0	2,448	0.00%
2021/08/27	6	200.50	6.2	201.04	195.50	-0.2	2,478	-0.01%
2021/08/26	0	0.00	0.1	198.50	198.50	-0.1	2,377	-0.01%
2021/08/23	2.2	183.02	2	184.00	183.00	0.2	2,384	0.01%
2021/08/19	2	185.00	8	188.31	185.00	-6	2,507	-0.24%
2021/08/18	3	188.67	20	190.03	189.00	-17	2,548	-0.67%
2021/08/16	2	191.00	2	195.00	190.00	0	2,568	0.00%
2021/08/13	4	195.00	4	193.50	195.00	0	2,607	0.00%
2021/08/12	3	192.00	2	190.50	193.00	1	2,629	0.04%
2021/08/10	0.1	188.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/06	6	202.67	6	201.83	201.00	0	2,891	0.00%
2021/08/05	5	202.30	5.2	201.33	200.00	-0.2	2,990	-0.01%
2021/08/04	3	196.67	4	197.50	196.00	-1	3,147	-0.03%
2021/08/03	3	198.33	2	196.00	198.00	1	3,205	0.03%
2021/08/02	19	194.16	2	197.00	195.00	17	3,261	0.52%
2021/07/30	9.2	193.96	3	194.50	193.00	6.2	3,320	0.19%
2021/07/29	3	185.33	6.1	190.98	193.00	-3.1	3,319	-0.09%
2021/07/28	2	181.50	13	181.23	179.50	-11	3,294	-0.33%
2021/07/27	1.2	185.88	0	192.50	185.00	1.2	3,317	0.04%
2021/07/26	0.1	194.50	0	197.50	192.50	0.1	3,381	0.00%
2021/07/23	1.1	197.00	1	196.01	196.00	0.1	3,441	0.00%
2021/07/22	0	0.00	1	194.50	195.50	-1	3,532	-0.03%
2021/07/21	3	199.67	1	197.01	197.00	2	3,559	0.06%
2021/07/20	0	0.00	1.1	203.89	201.50	-1.1	3,588	-0.03%
2021/07/15	2	209.50	2	207.00	206.50	0	3,641	0.00%
2021/07/14	1.1	200.03	4	199.50	203.50	-2.9	3,670	-0.08%
2021/07/13	16.1	207.38	2	206.00	203.50	14.1	3,681	0.38%
2021/07/12	3	207.33	0	0.00	209.00	3	3,690	0.08%
2021/07/07	2.2	210.43	0	0.00	209.50	2.2	3,724	0.06%
2021/07/06	10.1	213.99	0	0.00	211.00	10.1	3,739	0.27%
2021/07/05	2	225.50	1	228.50	219.00	1	3,756	0.03%
2021/07/02	4.2	226.12	2	229.50	225.00	2.2	3,753	0.06%
2021/07/01	8	228.94	4.3	233.59	227.50	3.7	3,753	0.10%
2021/06/30	2	232.00	7.1	227.64	232.00	-5.1	3,737	-0.14%
2021/06/29	4.1	218.02	6	221.33	219.00	-1.9	3,729	-0.05%
2021/06/28	0	0.00	2	219.50	221.00	-2	3,759	-0.05%
2021/06/25	1	211.00	0	0.00	211.00	1	3,815	0.03%
2021/06/24	3	210.17	0.1	210.50	210.50	3	3,996	0.07%
2021/06/23	18	207.64	0	0.00	207.50	18	3,996	0.45%
2021/06/22	2	208.50	0	0.00	207.00	2	4,001	0.05%
2021/06/21	1	216.00	1	212.00	212.00	0	4,031	0.00%
2021/06/18	0	221.00	0	0.00	221.00	0	4,037	0.00%
2021/06/17	1	218.50	0	0.00	218.00	1	4,021	0.02%
2021/06/16	2	219.50	2	223.00	219.50	0	4,050	0.00%
2021/06/15	7	222.07	7	222.50	221.50	0	4,063	0.00%
2021/06/11	6	223.00	6	233.17	222.50	0	4,046	0.00%
2021/06/10	9	222.33	18.3	224.37	232.50	-9.3	3,944	-0.23%
2021/06/09	8	213.31	8.6	215.33	211.50	-0.6	3,939	-0.01%
2021/06/08	2.1	203.00	2	204.00	203.00	0.1	3,827	0.00%
2021/06/07	0.1	203.83	0	0.00	203.00	0.1	3,828	0.00%
2021/06/04	2	207.50	1	210.00	206.00	1	3,813	0.03%
2021/06/02	1.1	204.50	1	205.00	205.00	0.1	3,770	0.00%
2021/06/01	0.1	208.50	1.1	205.00	206.50	-1	3,770	-0.03%
2021/05/31	0.2	203.83	0.2	204.00	204.50	0	3,762	0.00%
2021/05/28	2.2	206.95	3.1	207.15	207.00	-0.9	3,764	-0.02%
2021/05/27	5.2	212.84	5	217.40	207.00	0.2	3,787	0.01%
2021/05/26	5	212.00	3	209.67	213.00	2	3,736	0.05%
2021/05/25	1	205.00	0	0.00	202.50	1	4,135	0.02%
2021/05/20	8	200.75	4	202.13	199.00	4	4,576	0.09%
2021/05/19	2	202.00	2	206.00	201.50	0	4,638	0.00%
2021/05/18	4.2	198.10	5	203.00	208.00	-0.8	4,650	-0.02%
2021/05/17	3.4	202.25	3	196.00	196.00	0.4	4,676	0.01%
2021/05/14	10	218.55	7	221.43	216.50	3	4,659	0.06%
2021/05/13	6.6	220.21	5.1	227.24	218.00	1.5	4,622	0.03%
2021/05/12	7	231.29	11.5	239.24	221.50	-4.5	4,591	-0.10%
2021/05/11	7.1	232.46	11	226.55	225.50	-3.9	4,442	-0.09%
2021/05/10	2	229.55	3	236.50	229.50	-1	4,431	-0.02%
2021/05/07	2	231.00	4	226.50	235.00	-2	4,396	-0.05%
2021/05/06	2	214.00	2	219.00	214.00	0	4,359	0.00%
2021/05/05	0.1	220.00	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	2	226.00	3	228.33	220.00	-1	4,385	-0.02%
2021/05/03	2	238.00	2.1	245.19	232.50	-0.1	4,357	0.00%
2021/04/28	3	232.67	2	226.00	225.50	1	4,273	0.02%
2021/04/26	11.2	215.49	0	0.00	214.00	11.2	4,207	0.27%
2021/04/23	0.1	220.50	0.2	225.50	218.50	-0.1	4,268	0.00%
2021/04/22	1.1	228.14	1	234.50	227.00	0.1	4,327	0.00%
2021/04/20	2.1	234.38	2	238.00	234.50	0.1	4,460	0.00%
2021/04/19	1.1	237.95	1	238.00	234.50	0.1	4,516	0.00%
2021/04/16	1.1	241.50	1	243.00	241.50	0.1	4,537	0.00%
2021/04/15	1	241.06	1	242.50	241.00	0	4,547	0.00%
2021/04/14	1	241.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	2	250.25	2	254.75	250.00	0	4,562	0.00%
2021/04/12	1	257.00	2	256.50	254.00	-1	4,570	-0.02%
2021/04/09	1.3	253.15	1	252.00	253.00	0.3	4,603	0.01%
2021/04/08	0.1	254.00	0	0.00	252.00	0.1	4,658	0.00%
2021/04/07	0.1	258.50	0.5	258.00	258.00	-0.4	4,685	-0.01%
2021/04/01	0	0.00	1	271.00	267.00	-1	4,772	-0.02%
2021/03/31	7	270.07	5	270.30	264.50	2	4,761	0.04%
2021/03/30	6	274.50	9	274.72	273.00	-3	4,714	-0.06%
2021/03/29	7.3	273.58	10.1	275.87	277.00	-2.8	4,642	-0.06%
2021/03/26	2	252.75	1	252.50	252.50	1	4,518	0.02%
2021/03/25	3	256.33	3.1	253.73	250.00	-0.1	4,553	0.00%
2021/03/24	1	257.50	0.1	260.00	253.50	0.9	4,589	0.02%
2021/03/23	2	251.25	11.1	251.43	250.00	-9.1	4,732	-0.19%
2021/03/22	10.1	247.74	1.2	251.73	246.50	8.8	4,817	0.18%
2021/03/19	4.1	253.45	3	251.00	251.50	1.1	4,854	0.02%
2021/03/18	3	259.83	4	259.50	258.00	-1	4,961	-0.02%
2021/03/17	1	262.00	3	257.50	258.00	-2	5,052	-0.04%
2021/03/16	3	264.33	3	266.17	261.50	0	5,156	0.00%
2021/03/15	4	271.00	1	270.50	262.00	3	5,168	0.06%
2021/03/12	1	262.00	2	261.00	261.00	-1	5,193	-0.02%
2021/03/11	0	0.00	1	260.00	263.00	-1	5,235	-0.02%
2021/03/10	0	0.00	1	253.00	252.00	-1	5,273	-0.02%
2021/03/08	7	256.29	8.1	251.28	250.00	-1.1	5,368	-0.02%
2021/03/05	6	253.75	6	256.33	265.00	0	5,415	0.00%
2021/03/04	6	254.83	5	259.00	251.00	1	5,745	0.02%
2021/03/03	5	249.50	8	254.50	255.50	-3	5,817	-0.05%
2021/03/02	0	0.00	2.5	245.61	245.00	-2.5	5,826	-0.04%
2021/02/26	9	265.44	3.2	269.72	260.50	5.8	5,814	0.10%
2021/02/25	22.2	294.54	19.1	295.55	270.00	3.2	5,776	0.05%
2021/02/24	8	273.25	18.2	264.74	288.00	-10.2	5,346	-0.19%
2021/02/23	17	265.53	21.1	262.48	262.00	-4.1	5,197	-0.08%
2021/02/19	8	227.44	10.1	219.92	231.00	-2.1	5,022	-0.04%
2021/02/18	7	210.57	6	209.33	210.00	1	5,008	0.02%
2021/02/17	10	214.80	5	223.30	208.00	5	5,015	0.10%
2021/02/05	10	211.45	13.1	209.50	220.00	-3.1	4,968	-0.06%
2021/02/04	6	200.00	6	200.17	200.00	0	4,978	0.00%
2021/02/03	9.1	203.14	9	201.44	198.50	0.1	5,008	0.00%
2021/02/02	1	187.00	7	186.64	198.00	-6	5,037	-0.12%
2021/02/01	8	185.44	10.1	187.12	184.50	-2.1	5,057	-0.04%
2021/01/29	1	189.00	2	190.00	184.50	-1	5,043	-0.02%
2021/01/28	4	192.50	8	193.31	192.50	-4	5,091	-0.08%
2021/01/27	1.1	194.07	0	0.00	195.00	1.1	5,163	0.02%
2021/01/26	1.1	195.52	0	0.00	195.00	1.1	5,186	0.02%
2021/01/25	3.2	204.68	2	206.00	203.00	1.2	5,185	0.02%
2021/01/22	3.1	212.25	2	207.75	207.00	1.1	5,215	0.02%
2021/01/21	4.2	210.12	2	208.50	213.50	2.2	5,289	0.04%
2021/01/20	1	206.00	2	208.25	207.00	-1	5,496	-0.02%
2021/01/19	5	207.00	4	209.50	206.00	1	5,514	0.02%
2021/01/18	8	212.06	8.1	212.20	210.00	-0.1	5,560	0.00%
2021/01/15	6.1	197.79	3	196.17	199.00	3.1	5,503	0.06%
2021/01/14	3.1	195.84	2	195.50	189.00	1.1	5,417	0.02%
2021/01/13	3.1	210.66	4	211.38	202.00	-0.9	5,323	-0.02%
2021/01/12	5	214.70	5	218.70	213.50	0	5,269	0.00%
2021/01/11	12.1	216.69	1	213.00	212.50	11.1	5,204	0.21%
2021/01/08	4	223.25	2	225.00	222.50	2	5,218	0.04%
2021/01/07	1.1	224.97	2	226.00	225.00	-0.9	5,228	-0.02%
2021/01/06	0	0.00	1	225.50	225.50	-1	5,209	-0.02%
2021/01/05	1	231.50	0	0.00	230.50	1	5,220	0.02%
2021/01/04	0.2	232.28	0	0.00	229.00	0.2	5,227	0.00%
2020/12/31	3.1	248.84	1	256.00	241.00	2.1	5,212	0.04%
2020/12/30	5.1	242.80	5	244.80	246.50	0.1	5,118	0.00%
2020/12/29	5.1	245.41	5.1	251.59	242.00	0	5,073	0.00%
2020/12/28	1.2	244.58	1.1	240.44	244.50	0.1	5,001	0.00%
2020/12/25	2	231.00	0	0.00	231.00	2	4,950	0.04%
2020/12/24	0.3	228.48	0	0.00	226.00	0.3	4,948	0.01%
2020/12/23	2	233.00	2	239.25	233.00	0	4,959	0.00%
2020/12/22	3.1	238.99	3	238.33	237.00	0.1	4,986	0.00%
2020/12/21	1.1	235.35	1	239.00	233.50	0.1	4,990	0.00%
2020/12/18	0	0.00	1	245.50	238.50	-1	4,982	-0.02%
2020/12/17	11	249.86	7	252.36	240.50	4	5,021	0.08%
2020/12/16	5	246.30	7.1	240.71	248.50	-2.1	4,909	-0.04%
2020/12/15	1.1	224.36	5.6	226.11	226.00	-4.5	5,047	-0.09%
2020/12/14	2.4	249.12	0.2	252.00	238.50	2.3	5,032	0.05%
2020/12/11	1	234.00	5	230.50	237.50	-4	4,937	-0.08%
2020/12/10	5.1	225.06	3	223.17	216.00	2.1	4,882	0.04%
2020/12/09	2.1	238.14	1	232.00	234.50	1.1	4,796	0.02%
2020/12/08	2.2	235.62	2	235.25	236.00	0.2	4,776	0.00%
2020/12/07	0.1	256.00	0	0.00	255.50	0.1	4,665	0.00%
2020/12/04	2	262.00	1	264.50	266.00	1	4,665	0.02%
2020/12/03	1.1	263.39	0	0.00	260.00	1.1	4,726	0.02%
2020/12/02	3.1	272.50	3	272.33	267.50	0.1	4,730	0.00%
2020/12/01	5.1	279.95	1	275.00	274.00	4.1	4,747	0.09%
2020/11/30	1	297.00	1	293.16	286.00	0	4,774	0.00%
2020/11/27	1	287.50	8.1	290.93	292.00	-7.1	4,452	-0.16%
2020/11/26	0	0.00	1	280.50	282.00	-1	4,425	-0.02%
2020/11/25	2	279.00	2	280.75	276.00	0	4,446	0.00%
2020/11/24	2.1	277.18	0	0.00	274.50	2.1	4,451	0.05%
2020/11/23	0.1	277.00	1	277.50	277.50	-1	4,506	-0.02%
2020/11/20	3.1	277.73	0	0.00	274.00	3.1	4,575	0.07%
2020/11/19	4	282.00	4	290.00	280.50	0	4,582	0.00%
2020/11/18	2	282.25	3.1	284.74	287.00	-1.1	4,550	-0.02%
2020/11/17	1	278.50	5	274.70	277.00	-4	4,617	-0.09%
2020/11/16	0.1	262.71	2.2	268.95	265.00	-2.1	4,598	-0.05%
2020/11/13	3	264.35	5	265.80	268.50	-2	4,623	-0.04%
2020/11/12	4.2	266.28	0	0.00	264.50	4.2	4,625	0.09%
2020/11/11	2.1	277.32	0	0.00	279.00	2.1	4,559	0.05%
2020/11/10	6.1	277.47	6	285.17	272.00	0.1	4,573	0.00%
2020/11/09	1.2	293.33	5	298.20	285.00	-3.8	4,571	-0.08%
2020/11/06	4	296.38	1	296.50	296.00	3	4,622	0.06%
2020/11/05	2	295.00	1	291.33	292.00	1	4,673	0.02%
2020/11/04	2	273.25	3	283.17	290.00	-1	4,689	-0.02%
2020/11/03	79.1	287.91	5	282.70	280.50	74.1	4,660	1.59%
2020/11/02	3	291.00	0	0.00	288.00	3	4,729	0.06%
2020/10/30	1.1	298.32	0	0.00	293.00	1.1	4,734	0.02%
2020/10/29	17.2	293.09	2	297.00	298.00	15.2	4,709	0.32%
2020/10/28	12.1	301.46	2	311.00	297.00	10.1	4,687	0.22%
2020/10/27	2	321.50	1	324.00	324.50	1	4,428	0.02%
2020/10/26	2.2	329.63	3	328.33	320.00	-0.9	4,371	-0.02%
2020/10/23	3	342.83	1.3	348.67	343.00	1.7	4,393	0.04%
2020/10/22	1	344.00	0	0.00	343.00	1	4,372	0.02%
2020/10/21	0	0.00	1	353.50	347.50	-1	4,380	-0.02%
2020/10/20	1.2	349.42	1	350.00	351.00	0.2	4,380	0.00%
2020/10/16	1	351.00	3	346.33	344.00	-2	4,431	-0.05%
2020/10/15	1	343.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	0	0.00	1	346.50	345.50	-1	4,524	-0.02%
2020/10/08	0	0.00	2	351.50	349.50	-2	4,628	-0.04%
2020/10/05	0	0.00	7	340.57	344.00	-7	4,614	-0.15%
2020/09/30	6	342.33	1	340.09	342.00	5	4,623	0.11%
2020/09/29	1	335.81	5	337.10	331.00	-4	4,614	-0.09%
2020/09/28	4	354.75	27	357.22	343.50	-23	4,689	-0.49%
2020/09/25	15	345.20	21	351.33	357.00	-6	4,718	-0.13%
2020/09/24	6	340.76	2	354.00	345.50	4	4,785	0.08%
2020/09/23	1	340.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	7	338.71	2	346.50	333.00	5	4,843	0.10%
2020/09/21	2	363.00	0	0.00	359.50	2	4,758	0.04%
2020/09/18	2	367.00	2	348.05	367.00	0	4,698	0.00%
2020/09/17	0	0.00	1	329.69	334.50	-1	4,477	-0.02%
2020/09/16	1	333.50	2	328.25	324.50	-1	4,464	-0.02%
2020/09/15	4	328.00	32	322.42	328.50	-28	4,437	-0.63%
2020/09/14	0	0.00	41.1	307.84	312.50	-41.1	4,488	-0.92%
2020/09/11	0	0.00	2	302.75	306.00	-2	4,440	-0.05%
2020/09/10	3	304.00	1	301.50	301.50	2	4,397	0.05%
2020/09/09	0	302.00	0	0.00	302.00	0	4,361	0.00%
2020/09/08	1	292.00	0	0.00	309.50	1	4,352	0.02%
2020/09/07	0	0.00	2	283.75	283.50	-2	4,376	-0.05%
2020/09/04	1	302.50	0	0.00	300.00	1	4,377	0.02%
2020/09/03	2	302.00	0	0.00	306.00	2	4,422	0.05%
2020/09/02	2	331.50	1	333.00	329.50	1	4,374	0.02%
2020/09/01	1	327.00	1	336.50	330.00	0	4,360	0.00%
2020/08/31	1	329.00	1	335.00	339.50	0	4,326	0.00%
2020/08/28	1	321.00	3	323.83	322.00	-2	4,298	-0.05%
2020/08/27	3	331.83	5	328.20	320.50	-2	4,276	-0.05%
2020/08/26	5	326.80	5	320.40	330.00	0	4,227	0.00%
2020/08/25	0	0.00	0	303.00	303.00	0	4,205	0.00%
2020/08/24	5	298.80	1	305.00	299.00	4	4,188	0.10%
2020/08/21	3	291.33	6	294.50	293.50	-3	4,166	-0.07%
2020/08/20	2	303.00	1	351.50	303.00	1	4,068	0.02%
2020/08/19	2	331.25	5.1	331.27	336.50	-3.1	4,045	-0.08%
2020/08/18	1	288.50	1.4	305.20	306.50	-0.4	4,028	-0.01%
2020/08/17	3	273.67	5	278.70	280.00	-2	3,992	-0.05%
2020/08/14	0	0.00	1	280.50	275.00	-1	4,238	-0.02%
2020/08/13	4	269.00	8	276.81	269.50	-4	4,159	-0.10%
2020/08/12	0	0.00	5	274.10	278.50	-5	4,053	-0.12%
2020/08/11	4	251.50	2.2	251.87	253.50	1.9	3,946	0.05%
2020/08/10	8.1	234.59	4	239.13	246.50	4.1	3,898	0.11%
2020/08/07	1	227.50	3	227.50	224.50	-2	3,870	-0.05%
2020/08/06	25	232.88	1	239.00	221.00	24	3,827	0.63%
2020/08/05	1	230.00	1	234.50	226.50	0	3,743	0.00%
2020/08/04	0	0.00	0.1	218.00	213.50	-0.1	3,744	0.00%
2020/08/03	0	0.00	1	185.00	203.50	-1	3,756	-0.03%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	2	165.25	0	0.00	153.50	2	3,833	0.05%
2020/07/28	0	0.00	2	170.50	170.50	-2	3,750	-0.05%
2020/07/24	1	210.00	1	215.00	210.00	0	3,743	0.00%
2020/07/23	17	215.76	6	200.67	224.50	11	3,790	0.29%
2020/07/21	8	195.44	12	200.46	194.50	-4	3,912	-0.10%
2020/07/20	2	216.00	1	216.00	216.00	1	3,895	0.03%
2020/07/17	1	240.00	0	0.00	240.00	1	4,122	0.02%
2020/07/16	4	300.50	3	266.50	266.50	1	4,085	0.02%
2020/07/14	59	328.50	0	0.00	328.50	59	3,918	1.51%
2020/07/13	1	364.50	0.5	364.50	364.50	0.5	3,934	0.01%
2020/07/10	2	411.00	5.7	405.00	405.00	-3.7	3,946	-0.09%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/07	3	385.67	1	394.50	394.50	2	3,871	0.05%
2020/07/06	1	358.50	3	359.00	359.00	-2	3,749	-0.05%
2020/07/03	2	318.50	5	319.30	326.50	-3	3,679	-0.08%
2020/07/02	0	0.00	3	288.00	297.00	-3	3,538	-0.08%
2020/07/01	3	265.67	1	265.00	270.00	2	3,447	0.06%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	2	229.00	2	225.00	228.00	0	3,300	0.00%
2020/06/22	1	260.00	10	269.00	260.00	-9	3,249	-0.28%
2020/06/19	5	245.00	13	250.77	251.00	-8	3,215	-0.25%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/12	1	172.50	5	172.50	172.50	-4	3,126	-0.13%
2020/06/11	3	229.33	1	221.00	191.50	2	3,080	0.06%
2020/06/10	1	212.50	1	212.50	212.50	0	2,963	0.00%
2020/06/09	1	193.50	2	185.25	193.50	-1	2,913	-0.03%
2020/06/08	2	170.50	1.4	173.14	176.00	0.6	2,801	0.02%
2020/06/05	0	0.00	1	159.00	160.00	-1	2,761	-0.04%
2020/06/04	1	150.00	1	153.00	150.50	0	2,754	0.00%
2020/06/03	1	152.50	2	150.75	152.50	-1	2,737	-0.04%
2020/06/02	1	137.00	1.7	143.42	144.00	-0.7	2,706	-0.03%
2020/05/29	1	143.00	5	141.40	139.50	-4	2,654	-0.15%
2020/05/28	1	127.00	3	130.67	134.00	-2	2,596	-0.08%
2020/05/27	0	0.00	5	127.20	126.00	-5	2,615	-0.19%
2020/05/26	0	0.00	1	137.00	123.50	-1	2,638	-0.04%
2020/05/22	3	115.17	5	123.90	125.00	-2	2,545	-0.08%
2020/05/21	1	117.50	1	118.00	114.50	0	2,478	0.00%
2020/05/20	113	121.25	115	126.60	127.00	-2	2,458	-0.08%	大買/大賣/
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	1	78.20	3	76.43	79.20	-2	2,079	-0.10%
2020/05/11	3	71.20	2	75.60	73.00	1	1,979	0.05%
2020/05/08	9	76.74	3	76.27	75.20	6	1,939	0.31%
2020/05/07	2	68.25	2.6	71.95	74.00	-0.6	1,891	-0.03%
2020/05/06	1	70.00	2	72.00	68.00	-1	1,838	-0.05%
2020/05/05	3	67.13	1	67.70	67.70	2	1,795	0.11%
2020/05/04	0	0.00	1.2	61.60	61.60	-1.2	1,715	-0.07%
2020/04/28	1	51.60	1	50.50	51.60	0	1,625	0.00%
2020/04/27	4	55.58	5	54.44	55.80	-1	1,583	-0.06%
2020/04/24	8	53.85	4	55.28	55.10	4	1,505	0.27%
2020/04/23	1	47.10	4	50.58	51.70	-3	1,350	-0.22%
2020/04/22	8	46.54	4	47.49	47.00	4	1,252	0.32%
2020/04/21	3	46.07	10	46.10	46.10	-7	1,106	-0.64%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	3	32.15	2	32.00	31.55	1	795	0.13%
2020/04/13	1	30.55	0	0.00	31.30	1	778	0.13%
2020/04/08	0	0.00	2	29.50	29.85	-2	758	-0.26%
2020/04/07	3	27.35	1	27.25	27.60	2	732	0.27%
2020/04/06	0	0.00	1	27.15	27.00	-1	755	-0.13%
2020/04/01	0	0.00	2	24.88	24.90	-2	770	-0.26%
2020/03/31	1	24.95	0	0.00	24.85	1	789	0.13%
2020/03/26	4	25.54	0	0.00	25.05	4	790	0.51%
2020/03/25	4	25.14	1	24.80	25.00	3	784	0.38%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/20	2	21.80	0	0.00	21.35	2	757	0.26%
2020/03/18	2	23.40	0	0.00	22.55	2	750	0.27%
2020/03/16	2	25.35	0	0.00	25.40	2	725	0.28%
2020/03/13	0.4	26.75	0	0.00	26.50	0.4	718	0.06%
2020/03/12	0	0.00	15	28.50	28.50	-15	696	-2.16%
2020/03/02	5	30.30	0	0.00	30.80	5	681	0.73%
2020/02/27	12	30.90	1	31.35	31.30	11	662	1.66%
2020/02/26	1	33.10	21	33.10	33.10	-20	607	-3.29%
2020/02/25	1	30.10	10	29.65	30.10	-9	550	-1.64%
2020/02/20	0	0.00	5	30.48	30.55	-5	588	-0.85%
2020/02/18	9	29.30	2.6	29.07	29.25	6.4	577	1.11%
2020/02/13	2	29.28	0	0.00	29.10	2	569	0.35%
2020/02/12	0	0.00	1	29.50	29.45	-1	565	-0.18%
2020/02/07	1	27.35	0	0.00	27.35	1	547	0.18%
2020/02/06	0	27.80	10	28.05	28.00	-10	545	-1.83%
2020/02/05	5	27.98	0	0.00	27.80	5	544	0.92%
2020/02/04	2	26.90	0	0.00	27.00	2	538	0.37%
2020/01/30	0	0.00	10	28.20	27.80	-10	532	-1.88%
2020/01/15	0	0.00	0.5	29.60	29.85	-0.5	530	-0.09%
2020/01/13	10	29.48	0	0.00	29.40	10	521	1.92%
2020/01/07	0	0.00	12	29.97	30.00	-12	516	-2.33%
2020/01/06	0	0.00	5	30.85	30.55	-5	509	-0.98%
2020/01/03	0	0.00	15	30.24	30.50	-15	500	-3.00%
2019/12/31	0	0.00	1	29.45	29.40	-1	478	-0.21%
2019/12/30	4	30.65	2	30.00	29.80	2	481	0.42%
2019/12/27	1	31.90	0	0.00	31.70	1	453	0.22%
2019/12/26	8	30.30	1	30.90	31.00	7	426	1.64%
2019/12/25	3	29.85	0	0.00	30.00	3	406	0.74%
2019/12/20	5	29.33	0	0.00	29.35	5	398	1.25%
2019/12/16	4	29.65	0	0.00	29.25	4	396	1.01%
2019/12/12	2	29.00	0	0.00	28.95	2	387	0.52%
2019/12/09	1	29.45	0	0.00	29.40	1	385	0.26%
2019/12/05	1	31.60	0	0.00	30.80	1	375	0.27%
2019/11/29	1	29.15	1	29.05	29.05	0	359	0.00%
2019/11/26	1	28.90	0	0.00	28.85	1	362	0.28%
2019/11/22	3	29.83	0	0.00	29.80	3	354	0.85%
2019/11/20	0	0.00	0	29.05	29.35	0	324	0.00%
2019/11/19	1	27.55	0	0.00	27.45	1	302	0.33%
2019/10/29	0	0.00	2	26.50	26.60	-2	341	-0.59%
2019/10/28	14	26.70	0	0.00	26.70	14	341	4.10%
2019/10/04	3	27.63	0	0.00	27.90	3	354	0.85%
2019/10/03	1	28.10	0	0.00	28.40	1	346	0.29%
2019/10/02	1	28.30	0	0.00	28.60	1	343	0.29%
2019/09/27	1	29.05	0	0.00	29.05	1	340	0.29%
2019/09/25	3	29.37	2	29.35	29.20	1	341	0.29%
2019/09/24	4	29.38	0	0.00	29.40	4	342	1.17%
2019/09/12	1	29.00	0	0.00	29.15	1	328	0.30%
2019/09/09	1	29.30	0	0.00	29.50	1	328	0.30%
2019/09/05	1	29.70	4	29.85	29.90	-3	331	-0.90%
2019/09/02	0	0.00	1	30.25	30.50	-1	310	-0.32%
2019/08/29	0	29.45	0	0.00	29.60	0	299	0.00%
2019/08/28	0.4	29.50	0	0.00	29.70	0.4	298	0.13%
2019/08/27	6	29.93	0	0.00	29.85	6	297	2.02%
2019/08/26	0	0.00	1	29.45	29.65	-1	294	-0.34%
2019/08/23	1	29.80	0	0.00	29.80	1	292	0.34%
2019/08/22	1	30.60	0	0.00	30.70	1	280	0.36%
2019/08/20	0	0.00	3	31.50	30.90	-3	271	-1.10%
2019/08/19	2	29.60	0	0.00	30.75	2	252	0.79%
2019/08/15	0	0.00	5	29.13	29.05	-5	229	-2.18%
2019/08/14	0	0.00	5	29.15	29.15	-5	227	-2.20%
2019/08/13	0	0.00	6	29.10	29.15	-6	226	-2.65%
2019/08/07	0	0.00	5	28.78	28.75	-5	226	-2.21%
2019/08/06	1	28.50	3	29.02	28.75	-2	229	-0.87%
2019/08/05	1	29.00	6	28.93	28.90	-5	226	-2.20%
2019/08/02	0	0.00	2	27.95	28.30	-2	217	-0.92%
2019/07/29	1	29.00	0	0.00	28.90	1	211	0.47%
2019/07/25	0	0.00	2	29.10	29.05	-2	211	-0.94%
2019/07/23	1	29.55	0	0.00	29.30	1	213	0.47%
2019/07/19	0	0.00	1	29.35	29.35	-1	207	-0.48%
2019/07/18	1	29.70	0	0.00	29.35	1	208	0.48%
2019/07/16	0	0.00	5	28.85	28.85	-5	198	-2.51%
2019/07/11	3	28.50	0	0.00	28.50	3	196	1.52%
2019/07/10	2	28.60	0	0.00	28.50	2	198	1.01%
2019/07/09	0	0.00	2	28.45	28.35	-2	200	-1.00%
2019/07/02	0	0.00	2	28.35	28.25	-2	212	-0.94%
2019/07/01	0	0.00	9	28.18	27.90	-9	212	-4.24%
2019/06/28	0	0.00	3	28.00	28.10	-3	213	-1.40%
2019/06/27	0	0.00	6	27.90	27.80	-6	219	-2.74%
2019/06/26	0	0.00	19	27.85	27.85	-19	219	-8.67%
2019/06/25	0	0.00	3	28.25	28.00	-3	220	-1.36%
2019/06/21	0	0.00	20	28.56	28.40	-20	223	-8.96%
2019/06/20	0	0.00	12	28.60	28.65	-12	224	-5.34%
2019/06/19	0	0.00	13	28.34	28.30	-13	224	-5.78%
2019/06/18	0	0.00	12	28.78	28.45	-12	228	-5.26%
2019/06/17	0	0.00	4	29.00	28.85	-4	229	-1.74%
2019/06/05	5	27.65	0.2	27.65	27.65	4.8	300	1.60%
2019/05/31	5	27.40	0	0.00	27.70	5	357	1.40%
2019/05/16	0	0.00	5	27.30	27.35	-5	552	-0.91%
2019/05/15	5	27.13	0	0.00	27.35	5	553	0.90%
2019/05/13	1	27.00	0	0.00	27.00	1	553	0.18%
2019/05/03	2	28.95	1	28.80	29.00	1	560	0.18%
2019/05/02	0	0.00	0.4	28.85	29.00	-0.4	565	-0.07%
2019/04/25	0	0.00	2	29.75	29.75	-2	558	-0.36%
2019/04/15	0	0.00	11.1	29.76	29.65	-11.1	577	-1.93%
2019/04/12	6	30.55	0	0.00	30.00	6	578	1.04%
2019/04/11	0	0.00	1	30.00	30.05	-1	575	-0.17%
2019/04/09	1	29.80	0	0.00	30.00	1	569	0.18%
2019/04/03	0	0.00	1	29.20	29.30	-1	564	-0.18%
2019/03/27	0	29.75	1	30.00	29.75	-1	558	-0.17%
2019/03/26	0	0.00	7	29.97	29.75	-7	558	-1.25%
2019/03/25	0	0.00	1	29.65	29.55	-1	556	-0.18%
2019/03/21	0	0.00	5	29.92	29.70	-5	556	-0.90%
2019/03/19	0	0.00	10	29.40	29.35	-10	552	-1.81%
2019/03/18	10	28.94	0	0.00	29.00	10	550	1.82%
2019/03/15	4	29.45	1	29.95	29.45	3	541	0.55%
2019/03/14	11	30.23	4	30.85	30.00	7	526	1.33%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	5	31.70	1	31.65	31.65	4	508	0.79%
2019/03/11	5	32.30	1	32.20	32.00	4	507	0.79%
2019/03/08	0	0.00	5	33.50	33.10	-5	504	-0.99%
2019/03/04	2	32.30	0	0.00	32.05	2	462	0.43%
2019/02/27	0	0.00	5	31.45	31.55	-5	455	-1.10%
2019/02/22	0	0.00	6	31.58	31.50	-6	454	-1.32%
2019/02/21	0	0.00	5	32.60	32.25	-5	447	-1.12%
2019/02/20	0	0.00	4	32.09	32.00	-4	431	-0.93%
2019/02/19	0	0.00	16	32.06	31.60	-16	421	-3.80%
2019/02/18	2	31.70	22	32.62	32.70	-20	387	-5.16%
2019/02/15	0	0.00	6	29.73	29.75	-6	322	-1.86%
2019/02/14	1	29.20	0	0.00	29.10	1	299	0.33%
2019/02/13	0	0.00	5	28.44	28.50	-5	290	-1.72%
2019/01/09	0	0.00	2	27.80	27.80	-2	401	-0.50%
2019/01/08	0	28.25	2	28.40	28.40	-2	402	-0.49%
2019/01/07	0	0.00	1	27.05	27.00	-1	390	-0.26%
2019/01/02	5	26.70	0	0.00	26.60	5	474	1.05%
2018/12/28	5	26.14	2	26.25	26.15	3	545	0.55%
2018/12/20	2	26.83	0	0.00	26.70	2	596	0.34%
2018/12/13	6	27.06	2	27.00	26.85	4	618	0.65%
2018/12/11	0	0.00	20	26.65	26.70	-20	631	-3.17%
2018/12/10	1	26.70	1	26.70	26.55	0	641	0.00%
2018/12/07	0	0.00	1	27.00	27.00	-1	681	-0.15%
2018/12/06	2	27.10	0	0.00	26.85	2	709	0.28%
2018/12/05	4	27.65	0	0.00	27.70	4	711	0.56%
2018/12/04	13	28.06	0	0.00	27.75	13	738	1.76%
2018/12/03	13	28.50	1	28.40	28.30	12	779	1.54%
2018/11/30	4	28.99	7	28.96	28.55	-3	780	-0.38%
2018/11/29	5	27.94	0	0.00	28.50	5	768	0.65%
2018/11/28	2	27.95	0	0.00	27.95	2	760	0.26%
2018/11/26	0	0.00	1	27.90	27.90	-1	757	-0.13%
2018/11/22	5	27.47	0	0.00	27.60	5	748	0.67%
2018/11/12	0	0.00	1	27.10	27.10	-1	747	-0.13%
2018/11/09	0	0.00	1	28.45	27.65	-1	747	-0.13%
2018/11/08	2	28.90	0	0.00	28.35	2	747	0.27%
2018/11/07	0	0.00	2	28.40	28.30	-2	744	-0.27%
2018/11/06	0	0.00	7	28.61	28.60	-7	749	-0.93%
2018/11/05	0	0.00	9	26.82	26.95	-9	734	-1.23%
2018/11/02	4	26.90	0	0.00	26.95	4	734	0.54%
2018/10/30	1	27.00	0	0.00	26.55	1	739	0.14%
2018/10/29	9	26.99	0	0.00	26.90	9	740	1.22%
2018/10/24	2	28.75	0	0.00	28.70	2	726	0.28%
2018/10/22	0	0.00	3	30.00	29.35	-3	708	-0.42%
2018/10/19	0	0.00	1	28.40	29.15	-1	694	-0.14%
2018/10/18	0	0.00	1	28.80	28.70	-1	687	-0.15%
2018/10/17	1	28.25	0	0.00	28.25	1	671	0.15%
2018/10/16	1	27.00	0	0.00	26.90	1	660	0.15%
2018/10/15	0	0.00	1	26.25	26.55	-1	658	-0.15%
2018/10/12	1	25.05	4	25.95	26.05	-3	655	-0.46%
2018/10/11	1	26.40	1	26.30	26.20	0	652	0.00%
2018/10/09	7	29.56	1	30.70	29.10	6	630	0.95%
2018/10/08	3	30.37	8	31.90	31.90	-5	578	-0.86%
2018/10/05	3	29.10	22	28.75	29.00	-19	511	-3.71%
2018/10/04	1	28.40	0	0.00	29.40	1	502	0.20%
2018/10/03	0	0.00	1	28.00	27.75	-1	511	-0.20%
2018/10/02	7	28.55	0	0.00	28.45	7	513	1.36%
2018/09/27	9	28.36	0	0.00	28.30	9	538	1.67%
2018/09/26	4	28.45	0	0.00	28.50	4	536	0.75%
2018/09/25	3	27.40	0	0.00	27.40	3	532	0.56%
2018/09/21	0	0.00	11	27.49	27.60	-11	534	-2.06%
2018/09/20	2	27.80	7	28.29	27.70	-5	533	-0.94%
2018/09/19	14	27.86	0	0.00	27.80	14	541	2.59%
2018/09/13	1	29.90	14	30.39	29.20	-13	531	-2.45%
2018/09/12	0	0.00	6.3	28.80	29.20	-6.3	495	-1.28%
2018/09/11	0	0.00	6	26.85	26.55	-6	472	-1.27%
2018/09/10	14	27.62	1	27.00	27.05	13	469	2.77%
2018/09/07	6	28.21	1	29.00	28.95	5	447	1.12%
2018/09/06	2	26.80	0	0.00	26.40	2	412	0.49%
2018/09/03	0	0.00	11	26.00	25.60	-11	453	-2.42%
2018/08/27	0	0.00	1	26.00	26.00	-1	540	-0.18%
2018/08/23	0	0.00	2	26.45	26.40	-2	598	-0.33%
2018/08/21	2	25.55	0	0.00	25.70	2	651	0.31%
2018/08/13	5	26.60	1	27.40	26.35	4	758	0.53%
2018/08/10	1	28.40	0	0.00	28.30	1	760	0.13%
2018/08/08	1	28.85	0	0.00	28.70	1	809	0.12%
2018/08/06	1	29.50	0	0.00	29.50	1	899	0.11%
2018/08/01	0	0.00	1	29.20	29.00	-1	1,061	-0.09%
2018/07/19	0	0.00	1	30.20	29.90	-1	1,839	-0.05%
2018/07/18	1	30.80	0	0.00	30.05	1	1,863	0.05%
2018/07/17	0	0.00	2	31.33	31.10	-2	1,877	-0.11%
2018/07/16	0	0.00	2	31.58	31.10	-2	1,899	-0.11%
2018/07/12	1	31.50	0	0.00	31.95	1	1,933	0.05%
2018/07/11	0	0.00	7	32.08	31.65	-7	1,944	-0.36%
2018/07/10	6	29.15	0	0.00	31.00	6	1,950	0.31%
2018/07/09	1	28.55	0	0.00	29.05	1	1,979	0.05%
2018/07/06	9	28.35	0	0.00	27.90	9	2,023	0.44%
2018/07/05	22	28.33	0	0.00	27.90	22	2,052	1.07%
2018/07/04	8	29.81	0	0.00	29.10	8	2,132	0.38%
2018/07/03	29	30.28	0	0.00	29.85	29	2,203	1.32%
2018/07/02	2	31.50	0	0.00	30.60	2	2,208	0.09%
2018/06/29	3	30.83	0	0.00	30.70	3	2,214	0.14%
2018/06/28	69	30.71	0	0.00	30.40	69	2,217	3.11%
2018/06/25	0	0.00	1	33.30	32.80	-1	2,227	-0.04%
2018/06/21	1	33.00	1	32.90	32.90	0	2,272	0.00%
2018/06/15	0	0.00	20	33.47	33.20	-20	2,318	-0.86%
2018/06/13	40	34.00	2	34.15	33.60	38	2,377	1.60%
2018/06/12	12	33.94	1	34.55	33.95	11	2,404	0.46%
2018/06/11	0	0.00	2	32.70	34.70	-2	2,475	-0.08%
2018/06/08	2	33.68	0	0.00	33.10	2	2,514	0.08%
2018/06/07	0	0.00	2	34.60	33.85	-2	2,502	-0.08%
2018/06/06	1	34.80	0	0.00	34.45	1	2,494	0.04%
2018/06/05	1	35.80	0	0.00	35.45	1	2,487	0.04%
2018/06/01	0	0.00	1	36.75	36.50	-1	2,497	-0.04%
2018/05/31	9	34.38	4	35.96	36.25	5	2,534	0.20%
2018/05/30	2	35.00	2	35.20	34.60	0	2,564	0.00%
2018/05/29	5	36.23	0.2	35.50	35.75	4.9	2,547	0.19%
2018/05/28	2	36.60	0	0.00	36.45	2	2,557	0.08%
2018/05/25	0	0.00	1	37.25	36.80	-1	2,556	-0.04%
2018/05/24	0	0.00	3	37.65	37.60	-3	2,532	-0.12%
2018/05/23	0	0.00	3	37.75	38.00	-3	2,517	-0.12%
2018/05/22	3	38.35	0	0.00	37.75	3	2,501	0.12%
2018/05/21	0.2	37.30	2	37.70	37.50	-1.9	2,476	-0.07%
2018/05/18	1	36.90	12	37.65	37.15	-11	2,467	-0.45%
2018/05/17	1	38.90	3	37.53	37.20	-2	2,454	-0.08%
2018/05/16	1	38.50	11	38.80	38.50	-10	2,429	-0.41%
2018/05/15	0	0.00	4	38.60	38.45	-4	2,403	-0.17%
2018/05/14	7	38.97	3	38.67	39.00	4	2,370	0.17%
2018/05/11	15	37.93	1	36.40	36.05	14	2,323	0.60%
2018/05/10	1	38.65	0	0.00	37.90	1	2,277	0.04%
2018/05/09	12	38.05	1	37.95	37.60	11	2,226	0.49%
2018/05/08	2	40.15	2	40.10	39.65	0	2,153	0.00%
2018/05/07	17	40.87	37	40.58	40.70	-20	2,087	-0.96%
2018/05/04	17	37.93	19.3	41.28	40.40	-2.3	1,959	-0.12%
2018/05/03	26.1	39.48	170	39.53	39.60	-144	1,774	-8.11%	大賣/鉅額交易
2018/05/02	0	0.00	21	36.00	36.00	-21	1,491	-1.41%
2018/04/30	0	0.00	10	32.75	32.75	-10	1,461	-0.68%
2018/04/27	1	30.25	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	34	31.05	30.00	-34	1,409	-2.41%
2018/04/25	0	0.00	6	29.76	31.50	-6	1,391	-0.43%
2018/04/23	0	0.00	1	31.90	31.90	-1	1,352	-0.07%
2018/04/20	0	0.00	2	32.00	31.70	-2	1,337	-0.15%
2018/04/19	0	0.00	11	31.53	31.20	-11	1,325	-0.83%
2018/04/18	11	29.95	32	30.39	29.45	-21	1,300	-1.62%
2018/04/17	6	31.02	60	30.62	29.85	-54	1,287	-4.19%
2018/04/16	15	31.72	40	31.54	30.60	-25	1,273	-1.96%
2018/04/13	2	32.75	0	0.00	31.80	2	1,253	0.16%
2018/04/12	7	32.38	1	31.60	32.30	6	1,235	0.49%
2018/04/11	9	31.16	0	0.00	31.85	9	1,180	0.76%
2018/04/10	1	30.55	6	31.08	30.80	-5	1,142	-0.44%
2018/04/09	3	30.05	24	29.49	30.05	-21	1,055	-1.99%
2018/04/03	36	27.50	0	0.00	27.35	36	982	3.67%
2018/04/02	6	27.13	1	27.55	27.00	5	971	0.51%
2018/03/31	23	27.28	2	27.20	27.30	21	962	2.18%
2018/03/29	0	0.00	3	27.53	27.50	-3	947	-0.32%
2018/03/27	0	0.00	5	27.86	27.70	-5	936	-0.53%
2018/03/26	3	27.28	4	28.18	28.35	-1	921	-0.11%
2018/03/23	47	25.78	2	26.48	26.60	45	885	5.08%
2018/03/22	6	27.48	5	27.70	26.80	1	865	0.12%
2018/03/21	20	27.48	1	27.55	27.55	19	844	2.25%
2018/03/20	2	28.00	28	27.92	27.75	-26	820	-3.17%
2018/03/19	12	27.40	4	28.25	28.10	8	796	1.00%
2018/03/16	5	26.68	9	26.73	27.30	-4	748	-0.53%
2018/03/15	14	26.91	15	27.65	27.30	-1	717	-0.14%
2018/03/14	3	25.05	16	25.04	26.45	-13	634	-2.05%
2018/03/13	5	24.05	7	24.25	24.05	-2	580	-0.34%
2018/03/12	5	24.40	3	24.23	24.20	2	578	0.35%
2018/03/09	1	23.80	0	0.00	23.80	1	570	0.18%
2018/03/08	2	24.90	0	0.00	24.60	2	556	0.36%
2018/03/07	2	24.90	12	24.94	24.90	-10	543	-1.84%
2018/03/06	2	25.28	85	24.79	25.15	-83	517	-16.03%
2018/03/05	0	0.00	26	25.15	25.15	-26	458	-5.67%
2018/03/02	1	22.70	0	0.00	22.90	1	394	0.25%
2018/03/01	4	23.23	10	23.35	23.40	-6	384	-1.56%
2018/02/27	119	20.89	0	0.00	22.60	119	345	34.43%	大買/鉅額交易
2018/02/06	1	19.85	19	20.28	19.85	-18	344	-5.22%
2018/02/05	19	20.84	0	0.00	21.00	19	337	5.62%
2018/01/26	1	21.70	0	0.00	21.60	1	333	0.30%
2018/01/25	3	21.60	0	0.00	21.30	3	332	0.90%
2018/01/22	20	22.13	0	0.00	22.10	20	334	5.98%
2018/01/18	3	22.00	1	22.00	21.85	2	333	0.60%
2018/01/17	8	22.00	0	0.00	22.10	8	336	2.38%
2018/01/16	6	22.78	0	0.00	22.75	6	340	1.76%
2018/01/15	6	22.31	0	0.00	22.75	6	335	1.79%
2018/01/09	1	21.30	0	0.00	21.85	1	323	0.31%
2018/01/08	0	0.00	3	21.80	21.80	-3	322	-0.93%