合一 (4743)-康和-內湖券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/05/06	0	0.00	6	159.00	159.50	-6	2,118	-0.28%
2024/04/29	0	0.00	1	157.50	159.00	-1	2,132	-0.05%
2024/04/26	7	152.43	0	0.00	153.00	7	2,157	0.32%
2024/04/24	1	154.00	0	0.00	153.50	1	2,194	0.05%
2024/04/23	0	0.00	0.1	152.50	155.00	-0.1	2,234	0.00%
2024/04/22	39.2	151.62	40	152.95	149.00	-0.8	2,232	-0.04%
2024/04/19	1.1	149.77	0	0.00	145.50	1.1	2,196	0.05%
2024/04/18	0.1	157.00	1	158.00	157.00	-1	2,122	-0.04%
2024/04/17	2	159.50	0	0.00	158.00	2	2,098	0.10%
2024/04/16	4	159.25	0	0.00	159.00	4	2,084	0.19%
2024/04/15	0.1	167.00	1	169.00	166.00	-0.9	2,027	-0.05%
2024/04/12	2	174.00	0	0.00	172.00	2	1,995	0.10%
2024/04/10	0	174.75	0	0.00	175.00	0	2,051	0.00%
2024/04/09	0.1	174.25	0	0.00	173.50	0.1	2,053	0.00%
2024/04/08	0	0.00	9	171.50	174.00	-9	2,046	-0.44%
2024/04/01	2	179.25	2	176.25	172.50	0	2,083	0.00%
2024/03/22	0	0.00	4	174.75	172.50	-4	2,007	-0.20%
2024/03/21	2.2	172.68	0	0.00	172.50	2.2	2,006	0.11%
2024/03/15	2	169.00	0.1	168.50	168.00	1.9	2,045	0.09%
2024/03/14	0	0.00	2	168.50	168.00	-2	2,049	-0.10%
2024/03/13	0	0.00	2	169.00	167.00	-2	2,040	-0.10%
2024/03/08	0.1	177.00	0	0.00	171.00	0.1	2,127	0.00%
2024/03/07	2	162.00	3	177.83	184.00	-1	2,013	-0.05%
2024/03/06	0.1	168.50	0	0.00	167.50	0.1	1,906	0.01%
2024/03/05	2	169.75	1	168.50	168.50	1	1,922	0.05%
2024/03/01	0.1	174.00	0	0.00	174.00	0.1	1,908	0.01%
2024/02/29	0	0.00	1	176.00	176.50	-1	1,955	-0.05%
2024/02/27	0	0.00	2	178.00	177.00	-2	1,975	-0.10%
2024/02/26	2	178.75	0	0.00	181.00	2	1,996	0.10%
2024/02/21	1	180.50	0	0.00	177.00	1	2,111	0.05%
2024/02/20	7	178.00	0	0.00	178.00	7	2,187	0.32%
2024/02/15	0.3	172.56	0	0.00	173.00	0.3	2,486	0.01%
2024/02/02	0	0.00	3	175.00	174.00	-3	3,394	-0.09%
2024/01/30	1	173.00	0	0.00	172.50	1	4,184	0.02%
2024/01/25	0.1	174.00	0	0.00	174.00	0.1	4,249	0.00%
2024/01/22	1	180.50	0	0.00	179.50	1	4,396	0.02%
2024/01/17	4.3	173.50	0	0.00	172.50	4.3	4,637	0.09%
2024/01/16	0.1	178.00	0	0.00	177.50	0.1	4,672	0.00%
2024/01/12	0.1	182.00	0	0.00	180.00	0.1	4,792	0.00%
2024/01/11	0.3	182.00	0	0.00	184.00	0.3	4,915	0.01%
2024/01/09	0.1	183.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/08	3	183.17	0	0.00	183.50	3	4,950	0.06%
2024/01/04	2.5	182.86	1	187.00	183.00	1.5	4,935	0.03%
2024/01/02	0	0.00	6	193.00	193.50	-6	4,860	-0.12%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/28	1	195.00	2	192.50	192.50	-1	4,892	-0.02%
2023/12/27	1	201.93	3	199.83	196.50	-2	4,874	-0.04%
2023/12/18	0.5	194.02	0	0.00	193.50	0.5	4,828	0.01%
2023/12/11	0.3	192.30	0	0.00	191.00	0.3	4,781	0.01%
2023/12/08	5.2	193.50	0	0.00	193.50	5.2	4,776	0.11%
2023/12/07	3	196.33	0	0.00	193.50	3	4,768	0.06%
2023/12/06	3.4	195.32	0	0.00	195.50	3.4	4,769	0.07%
2023/12/05	1	199.55	0	0.00	198.00	1	4,730	0.02%
2023/12/04	3	206.50	13	205.58	205.00	-10	4,664	-0.21%
2023/11/30	2	206.75	2	205.50	205.00	0	4,703	0.00%
2023/11/29	1	208.50	0	0.00	208.00	1	4,676	0.02%
2023/11/28	1	205.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	13	208.46	3	208.83	204.00	10	4,723	0.21%
2023/11/24	2	203.50	2	205.50	205.00	0	4,718	0.00%
2023/11/22	3	209.50	1	207.00	204.50	2	4,667	0.04%
2023/11/21	0.1	207.50	0	0.00	205.50	0.1	4,608	0.00%
2023/11/20	1	206.50	1	208.50	206.00	0	4,561	0.00%
2023/11/17	1	210.46	1	207.00	206.50	0	4,525	0.00%
2023/11/16	3	218.00	3	215.00	211.50	0	4,449	0.00%
2023/11/15	3	214.50	2.1	215.90	214.00	0.9	4,358	0.02%
2023/11/13	1	217.00	3	218.00	218.00	-2	4,157	-0.05%
2023/11/10	20	234.73	19	236.00	220.50	1	3,987	0.03%
2023/11/09	6	231.75	8	227.38	230.50	-2	3,300	-0.06%
2023/11/08	20	227.23	20	229.97	226.50	0	3,149	0.00%
2023/11/07	0	0.00	3	217.50	217.50	-3	2,710	-0.11%
2023/11/06	1	194.00	2	195.00	198.00	-1	2,615	-0.04%
2023/11/03	0	0.00	1	196.00	193.00	-1	2,610	-0.04%
2023/11/02	1	194.00	0	0.00	192.00	1	2,602	0.04%
2023/11/01	2	196.75	3	197.50	195.50	-1	2,578	-0.04%
2023/10/31	2	196.00	2	200.50	196.00	0	2,560	0.00%
2023/10/30	1	200.00	0	0.00	198.00	1	2,538	0.04%
2023/10/27	6	201.67	6.1	202.23	203.50	-0.1	2,469	0.00%
2023/10/26	3	197.00	2	194.00	197.00	1	2,330	0.04%
2023/10/25	0	194.75	1	196.00	194.50	-1	2,262	-0.04%
2023/10/24	1	188.00	1	192.00	189.50	0	2,193	0.00%
2023/10/23	1	190.00	1	193.00	189.00	0	2,128	0.00%
2023/10/20	2	189.75	1	185.50	183.50	1	2,068	0.05%
2023/10/19	2	188.25	4	188.88	190.50	-2	1,999	-0.10%
2023/10/18	1	178.50	1	175.50	175.00	0	1,914	0.00%
2023/10/17	1	182.45	0	0.00	180.00	1	1,942	0.05%
2023/10/16	0.1	172.50	2	176.75	181.50	-1.9	1,970	-0.10%
2023/10/13	1	173.00	0	0.00	173.50	1	1,970	0.05%
2023/10/06	0	0.00	0.2	176.00	176.50	-0.2	2,150	-0.01%
2023/10/04	0	0.00	0	169.00	168.50	0	2,161	0.00%
2023/09/27	0	174.50	0	0.00	177.00	0	2,192	0.00%
2023/09/26	2	175.50	0	0.00	173.50	2	2,207	0.09%
2023/09/21	0	0.00	1	176.50	176.50	-1	2,291	-0.04%
2023/09/19	0	0.00	1	181.50	181.00	-1	2,392	-0.04%
2023/09/18	1	185.00	3	186.50	185.00	-2	2,399	-0.08%
2023/09/15	3	188.00	5	185.30	186.00	-2	2,417	-0.08%
2023/09/13	3	178.67	0	0.00	180.00	3	2,413	0.12%
2023/09/11	0	0.00	0	179.50	179.00	0	2,517	0.00%
2023/09/08	0	0.00	1	177.00	179.00	-1	2,525	-0.04%
2023/09/07	0	0.00	1	178.00	177.50	-1	2,525	-0.04%
2023/09/06	1	177.00	2	179.00	179.00	-1	2,527	-0.04%
2023/09/05	1	192.00	1	189.50	181.50	0	2,517	0.00%
2023/09/04	1	194.50	4	194.00	195.00	-3	2,459	-0.12%
2023/09/01	1	196.00	0.3	195.00	195.00	0.7	2,466	0.03%
2023/08/31	1.1	197.09	1	200.00	198.50	0.1	2,460	0.00%
2023/08/30	2	192.50	1	195.00	198.00	1	2,432	0.04%
2023/08/22	0	0.00	2	185.50	183.50	-2	2,514	-0.08%
2023/08/21	0.2	187.50	0	0.00	188.50	0.2	2,508	0.01%
2023/08/18	1	186.00	1	187.50	184.00	0	2,517	0.00%
2023/08/17	4	186.75	1	187.00	186.50	3	2,536	0.12%
2023/08/16	1	188.00	0	0.00	186.50	1	2,565	0.04%
2023/08/15	0	0.00	5	181.00	181.00	-5	2,577	-0.19%
2023/08/14	8	175.25	6	174.83	175.50	2	2,569	0.08%
2023/08/11	3	185.50	0.4	183.00	184.50	2.6	2,529	0.10%
2023/08/09	1.3	185.46	1.6	185.79	184.00	-0.3	2,603	-0.01%
2023/08/07	1	191.00	1	189.01	188.00	0	2,748	0.00%
2023/08/04	0	0.00	1	186.50	192.00	-1	2,751	-0.04%
2023/08/02	1	190.50	1	194.00	189.00	0	2,769	0.00%
2023/08/01	0.2	195.00	1	197.00	194.50	-0.8	2,774	-0.03%
2023/07/31	0.2	195.83	0	0.00	194.00	0.2	2,788	0.01%
2023/07/28	4.1	196.43	0	0.00	198.50	4.1	2,811	0.15%
2023/07/27	0	0.00	1	201.00	200.00	-1	2,815	-0.04%
2023/07/24	1	206.00	2	203.00	203.50	-1	2,952	-0.03%
2023/07/21	1	211.50	0	0.00	205.00	1	3,004	0.03%
2023/07/18	1	208.50	2	203.50	202.50	-1	3,198	-0.03%
2023/07/17	3	209.67	1	211.50	210.00	2	3,305	0.06%
2023/07/14	0.1	198.00	1	198.50	198.00	-1	3,325	-0.03%
2023/07/13	13.4	193.46	0.1	199.50	192.50	13.4	3,351	0.40%
2023/07/12	5	203.90	0	0.00	202.00	5	3,306	0.15%
2023/07/11	0.3	207.50	0	0.00	205.50	0.3	3,376	0.01%
2023/07/10	1	208.00	0	0.00	208.00	1	3,550	0.03%
2023/07/07	1	205.51	1	206.00	205.00	0	3,550	0.00%
2023/07/06	5	209.50	7	209.79	206.00	-2	3,553	-0.06%
2023/07/04	1	210.50	2	213.00	210.00	-1	3,591	-0.03%
2023/07/03	3	211.83	2	211.50	212.00	1	3,680	0.03%
2023/06/29	1	223.50	2	220.50	220.00	-1	3,780	-0.03%
2023/06/28	1	221.50	1.2	217.88	219.50	-0.2	3,832	0.00%
2023/06/27	1	221.00	2	220.50	220.00	-1	3,894	-0.03%
2023/06/21	3	210.67	0	0.00	210.00	3	3,958	0.08%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	1	216.00	0	0.00	216.00	1	4,100	0.02%
2023/06/16	3.2	216.50	0.1	210.50	216.00	3.2	4,113	0.08%
2023/06/15	1	228.00	1	233.50	230.50	0	4,089	0.00%
2023/06/14	0	0.00	3	242.00	236.50	-3	4,092	-0.07%
2023/06/13	0	0.00	0.5	241.74	240.00	-0.5	4,160	-0.01%
2023/06/12	0.2	241.50	2	238.50	241.00	-1.8	4,192	-0.04%
2023/06/07	3	241.50	1	240.50	240.00	2	4,362	0.05%
2023/06/06	0	0.00	1	239.50	239.50	-1	4,371	-0.02%
2023/06/02	0.2	241.00	1	239.00	239.50	-0.9	4,415	-0.02%
2023/06/01	2	230.25	3	228.33	228.00	-1	4,446	-0.02%
2023/05/30	0	0.00	1	226.00	223.00	-1	4,564	-0.02%
2023/05/26	1	220.50	0	0.00	220.50	1	4,667	0.02%
2023/05/24	2	228.25	1	227.50	228.50	1	4,820	0.02%
2023/05/23	5	231.80	4	232.00	232.00	1	4,877	0.02%
2023/05/19	2.3	227.58	1	222.00	223.50	1.3	5,168	0.02%
2023/05/17	4	229.50	5	230.60	229.00	-1	5,214	-0.02%
2023/05/16	3	223.00	1	224.00	226.00	2	5,274	0.04%
2023/05/15	2	223.74	7	220.71	221.00	-5	5,360	-0.09%
2023/05/12	23	224.91	12	224.25	224.00	11	5,465	0.20%
2023/05/11	1.1	237.20	1	240.50	237.00	0.1	5,589	0.00%
2023/05/10	5.1	240.42	5	241.60	242.50	0.1	5,879	0.00%
2023/05/09	6	239.83	2	243.25	239.50	4	6,013	0.07%
2023/05/08	2	239.75	0	0.00	239.50	2	6,142	0.03%
2023/05/04	2.2	246.64	1	248.00	247.00	1.2	6,290	0.02%
2023/05/03	1	246.00	0	0.00	245.50	1	6,438	0.02%
2023/05/02	3	246.67	3	247.17	248.50	0	6,613	0.00%
2023/04/28	0.2	245.50	0	0.00	241.00	0.2	6,638	0.00%
2023/04/27	1.1	237.57	1	239.00	238.00	0.1	6,675	0.00%
2023/04/26	2	238.03	1	241.50	239.50	1	6,749	0.02%
2023/04/25	11	239.95	0	0.00	242.00	11	6,763	0.16%
2023/04/24	2.1	254.21	2	254.00	251.00	0.1	6,839	0.00%
2023/04/21	6.1	262.43	3.1	260.02	253.00	3	6,882	0.04%
2023/04/20	2	281.00	4.1	277.34	270.50	-2.1	6,820	-0.03%
2023/04/19	3	279.83	4	278.25	281.00	-1	6,745	-0.01%
2023/04/18	1.1	281.32	0	0.00	278.50	1.1	6,702	0.02%
2023/04/14	0	0.00	20	278.25	274.50	-20	6,774	-0.30%
2023/04/13	15	280.87	17	279.09	279.00	-2	6,768	-0.03%
2023/04/12	2	269.00	1	271.00	270.00	1	6,699	0.01%
2023/04/10	2	271.50	3	269.83	267.50	-1	7,068	-0.01%
2023/04/07	3	272.00	3	272.17	272.50	0	7,142	0.00%
2023/04/06	2	273.50	5	270.20	271.50	-3	7,293	-0.04%
2023/03/31	4	273.50	15	269.43	267.00	-11	7,420	-0.15%
2023/03/30	6.1	270.31	2	270.50	270.50	4.1	7,521	0.05%
2023/03/29	12	270.00	8.1	269.54	270.50	3.9	7,523	0.05%
2023/03/28	2	270.25	1	261.50	261.50	1	7,530	0.01%
2023/03/27	4	269.75	4	268.50	269.00	0	7,510	0.00%
2023/03/24	3	260.33	2	263.00	269.00	1	7,561	0.01%
2023/03/23	12	267.17	10	265.00	261.50	2	7,602	0.03%
2023/03/22	1	260.00	0	0.00	260.50	1	7,652	0.01%
2023/03/21	7	257.29	7	254.86	254.50	0	7,735	0.00%
2023/03/20	2	251.25	2	254.50	254.50	0	7,799	0.00%
2023/03/17	0	0.00	2	254.50	254.00	-2	7,964	-0.03%
2023/03/16	5	256.60	5	254.50	250.50	0	8,051	0.00%
2023/03/15	3.1	258.47	2	261.00	260.00	1.1	8,245	0.01%
2023/03/14	18	260.72	18	260.67	253.50	0	8,611	0.00%
2023/03/13	1	253.00	1	254.50	256.50	0	8,663	0.00%
2023/03/10	1	262.50	2	259.50	258.50	-1	8,801	-0.01%
2023/03/08	2	268.25	2	268.00	264.00	0	9,027	0.00%
2023/03/07	1	268.00	1	268.50	267.00	0	9,226	0.00%
2023/03/06	6	263.67	6	265.08	269.50	0	9,523	0.00%
2023/03/03	7	268.57	6	267.67	267.00	1	9,807	0.01%
2023/03/02	9	272.06	5	268.90	270.50	4	10,128	0.04%
2023/03/01	3	262.50	3	263.50	261.00	0	10,406	0.00%
2023/02/24	7	263.64	7	260.79	262.00	0	10,537	0.00%
2023/02/23	8	266.56	3	267.34	266.50	5	10,644	0.05%
2023/02/22	2	268.50	4	267.75	266.00	-2	10,847	-0.02%
2023/02/21	7	278.21	3	277.00	276.00	4	10,908	0.04%
2023/02/20	21	288.62	12	289.38	280.00	9	10,971	0.08%
2023/02/16	1	276.00	1	279.00	276.00	0	10,823	0.00%
2023/02/15	1	269.50	0	0.00	271.50	1	11,086	0.01%
2023/02/14	2	272.50	0	0.00	271.00	2	11,150	0.02%
2023/02/13	3	289.17	2	284.75	278.00	1	11,115	0.01%
2023/02/10	1.1	287.64	17	286.06	290.00	-15.9	11,131	-0.14%
2023/02/09	6	286.58	8.1	287.35	284.00	-2.1	11,049	-0.02%
2023/02/08	10	288.50	5	285.80	288.00	5	10,875	0.05%
2023/02/07	5	270.90	5	271.80	273.00	0	10,684	0.00%
2023/02/06	6	266.75	7	266.43	265.00	-1	10,695	-0.01%
2023/02/03	4	267.63	25	269.42	263.00	-21	10,683	-0.20%
2023/02/02	3	263.67	5	265.30	264.50	-2	10,651	-0.02%
2023/02/01	6	265.67	3	267.83	260.50	3	10,761	0.03%
2023/01/31	13.1	264.13	14	263.93	269.00	-1	10,777	-0.01%
2023/01/30	1	247.00	1	248.00	250.50	0	10,740	0.00%
2023/01/17	1	243.50	1	245.00	244.50	0	10,783	0.00%
2023/01/16	5	236.80	3	234.50	241.00	2	10,750	0.02%
2023/01/13	3	229.67	8	227.25	232.00	-5	10,720	-0.05%
2023/01/12	13.2	229.88	11	228.14	226.50	2.2	10,813	0.02%
2023/01/11	2	239.97	2	239.75	237.00	0	10,723	0.00%
2023/01/10	4	241.75	2	240.00	238.00	2	10,760	0.02%
2023/01/09	0	0.00	1	246.00	245.00	-1	10,832	-0.01%
2023/01/05	2	241.50	3	246.00	240.00	-1	11,118	-0.01%
2023/01/04	25.1	240.98	4	241.13	240.00	21.1	11,199	0.19%
2023/01/03	1	243.51	0	0.00	244.50	1	11,324	0.01%
2022/12/30	4	246.13	3	246.83	245.50	1	11,476	0.01%
2022/12/29	18.1	245.11	18	245.47	243.00	0.1	11,646	0.00%
2022/12/28	14	264.54	10.4	262.09	257.00	3.6	11,562	0.03%
2022/12/27	0.1	257.50	4	259.25	264.50	-3.9	11,544	-0.03%
2022/12/26	14	262.07	13	262.88	258.00	1	11,625	0.01%
2022/12/23	12	259.42	19	260.42	259.50	-7	11,716	-0.06%
2022/12/22	23	254.16	15	253.60	262.50	8	11,692	0.07%
2022/12/21	0	0.00	1	242.00	239.00	-1	11,701	-0.01%
2022/12/20	7	240.07	11	240.41	236.50	-4	11,919	-0.03%
2022/12/19	7	243.50	6	244.67	241.50	1	12,043	0.01%
2022/12/16	10	247.20	10	247.70	243.00	0	12,263	0.00%
2022/12/15	7	252.70	5	251.40	247.00	2	12,360	0.02%
2022/12/14	7	253.07	11	254.77	259.00	-4	12,351	-0.03%
2022/12/13	6	261.17	4	262.88	253.50	2	12,268	0.02%
2022/12/12	1	256.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	13.9	262.86	8.2	261.54	260.00	5.7	12,416	0.05%
2022/12/08	7.1	269.99	6	269.33	267.00	1.1	12,636	0.01%
2022/12/07	25.5	276.42	23	278.09	275.00	2.5	12,518	0.02%
2022/12/06	26.1	290.97	53	292.89	279.00	-27	12,241	-0.22%
2022/12/05	12	295.08	8	295.94	297.00	4	11,852	0.03%
2022/12/02	14	297.46	5	297.90	294.50	9	11,746	0.08%
2022/12/01	12	289.46	16	291.88	291.50	-4	11,544	-0.03%
2022/11/30	4	288.50	10	286.70	286.00	-6	11,421	-0.05%
2022/11/29	17.1	292.39	11	290.55	287.00	6.1	11,327	0.05%
2022/11/28	16	293.81	18.1	294.94	295.00	-2.1	11,112	-0.02%
2022/11/25	18	293.42	23	285.93	281.00	-5	10,804	-0.05%
2022/11/24	16	288.13	13.1	289.58	290.00	3	10,449	0.03%
2022/11/23	13	275.85	22.5	280.61	289.50	-9.5	10,134	-0.09%
2022/11/22	12.2	270.11	4	263.13	263.50	8.2	9,856	0.08%
2022/11/21	9	274.50	9	273.53	272.00	0	9,850	0.00%
2022/11/18	15	271.53	18.2	272.84	275.00	-3.2	10,149	-0.03%
2022/11/17	9	260.67	10	259.40	259.00	-1	10,200	-0.01%
2022/11/16	11	254.73	13	253.58	256.50	-2	10,018	-0.02%
2022/11/15	9	251.22	7.1	250.59	249.50	1.9	9,875	0.02%
2022/11/14	12.1	250.86	7	248.57	250.00	5.1	9,882	0.05%
2022/11/11	35	255.27	44.7	255.02	252.50	-9.7	9,777	-0.10%
2022/11/10	9	250.65	10.4	247.92	243.00	-1.4	9,480	-0.01%
2022/11/09	5	243.00	2	246.25	243.50	3	9,408	0.03%
2022/11/08	7	248.07	12	252.96	243.00	-5	9,350	-0.05%
2022/11/07	11.1	246.36	9	247.78	246.00	2.1	9,252	0.02%
2022/11/04	5	246.20	5	247.10	247.50	0	9,160	0.00%
2022/11/03	6	242.50	16	246.19	246.00	-10	9,077	-0.11%
2022/11/02	11	240.77	10	242.80	242.00	1	8,948	0.01%
2022/11/01	16	237.38	10	238.70	239.50	6	8,813	0.07%
2022/10/31	1	233.00	9	229.33	228.00	-8	8,684	-0.09%
2022/10/28	8	228.69	5	226.10	223.50	3	8,605	0.03%
2022/10/27	9	216.72	9	221.61	232.00	0	8,456	0.00%
2022/10/26	6	208.42	9	210.00	211.00	-3	8,310	-0.04%
2022/10/25	1	213.50	2	212.75	210.50	-1	8,172	-0.01%
2022/10/24	3	218.83	3	218.50	216.00	0	8,071	0.00%
2022/10/21	3	222.33	7	216.29	215.00	-4	8,033	-0.05%
2022/10/20	6	222.91	2	225.50	227.50	4	7,981	0.05%
2022/10/19	14	237.32	15	235.43	231.50	-1	7,930	-0.01%
2022/10/18	4.2	239.99	1	245.00	235.00	3.2	8,021	0.04%
2022/10/17	9.1	235.46	6	239.00	239.00	3.1	7,948	0.04%
2022/10/14	9	242.73	13	245.92	243.50	-4	7,828	-0.05%
2022/10/13	17	246.44	14	235.18	234.50	3	7,680	0.04%
2022/10/12	12	247.13	14	249.89	252.00	-2	7,490	-0.03%
2022/10/11	12	248.75	13	248.19	244.50	-1	7,338	-0.01%
2022/10/07	6	263.33	8	263.25	257.00	-2	7,142	-0.03%
2022/10/06	20	252.75	15	256.67	259.50	5	6,921	0.07%
2022/10/05	3	240.33	5	243.00	245.50	-2	6,664	-0.03%
2022/10/04	3	239.83	5	238.00	240.00	-2	6,523	-0.03%
2022/10/03	5	245.30	5	241.10	233.50	0	6,429	0.00%
2022/09/30	12	241.50	9	240.06	252.50	3	6,262	0.05%
2022/09/29	0	0.00	9.4	247.83	248.50	-9.4	6,058	-0.16%
2022/09/28	20	233.28	19	229.29	226.00	1	6,101	0.02%
2022/09/27	31.7	238.33	27	238.07	242.50	4.7	5,982	0.08%
2022/09/26	13	255.54	10	253.25	245.50	3	5,789	0.05%
2022/09/23	23	263.50	29	265.88	267.00	-6	5,652	-0.11%
2022/09/22	17.1	259.30	9	258.06	259.50	8.1	5,536	0.15%
2022/09/21	6	257.58	5	256.80	256.00	1	5,413	0.02%
2022/09/20	6	258.50	6	259.92	260.00	0	5,457	0.00%
2022/09/19	2.1	257.64	3.3	259.30	260.50	-1.2	5,550	-0.02%
2022/09/16	39	273.24	35	275.09	271.50	4	5,538	0.07%
2022/09/15	60.1	296.53	60.1	278.12	272.50	0.1	5,476	0.00%
2022/09/14	0	0.00	5	288.50	293.50	-5	5,213	-0.10%
2022/09/06	0	0.00	1.1	256.82	268.50	-1.1	6,023	-0.02%
2022/09/05	0	0.00	8	277.50	277.50	-8	5,984	-0.13%
2022/09/01	0	0.00	1	299.50	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	0	284.00	1	288.50	283.50	-1	6,091	-0.02%
2022/08/29	1.1	284.03	0	0.00	284.00	1.1	6,049	0.02%
2022/08/26	0	0.00	3.1	285.95	284.00	-3.1	6,011	-0.05%
2022/08/25	86	248.61	85	248.22	260.00	1	5,879	0.02%
2022/08/24	3	237.50	6	240.33	242.50	-3	5,411	-0.06%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	1.1	182.50	9	177.78	182.50	-7.9	5,540	-0.14%
2022/08/18	1	172.00	1	172.50	172.50	0	5,483	0.00%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	7.1	174.37	0	0.00	172.00	7.1	5,474	0.13%
2022/08/15	3	171.17	1	171.50	173.50	2	5,445	0.04%
2022/08/12	0.1	174.00	0.1	172.50	171.00	0	5,465	0.00%
2022/08/10	1	173.00	1	172.50	169.00	0	5,476	0.00%
2022/08/08	1	171.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	0.1	173.00	175.50	-0.1	5,508	0.00%
2022/08/04	0	0.00	1	168.50	170.50	-1	5,515	-0.02%
2022/08/03	0	0.00	9	170.50	171.00	-9	5,501	-0.16%
2022/08/02	1	181.00	0.1	176.00	174.50	0.9	5,476	0.02%
2022/08/01	0.1	184.00	9	183.00	183.50	-8.9	5,417	-0.16%
2022/07/29	3	191.33	2	188.75	188.50	1	5,399	0.02%
2022/07/28	17	189.56	3	188.17	189.00	14	5,378	0.26%
2022/07/27	9	184.67	1	186.00	186.00	8	5,356	0.15%
2022/07/26	8	194.06	12	186.38	186.00	-4	5,374	-0.07%
2022/07/25	55.1	192.97	57	194.10	191.50	-1.9	5,264	-0.04%
2022/07/22	0	0.00	1	186.00	186.00	-1	5,086	-0.02%
2022/07/21	7	178.93	4	181.13	183.00	3	5,044	0.06%
2022/07/20	6	175.00	1.1	174.95	175.00	5	5,017	0.10%
2022/07/19	2.1	174.50	2	173.50	172.50	0.1	5,040	0.00%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	0	0.00	0.1	168.00	169.50	-0.1	5,183	0.00%
2022/07/13	0	0.00	0.1	169.50	168.00	-0.1	5,179	0.00%
2022/07/12	2.1	169.83	2	167.00	165.50	0.1	5,165	0.00%
2022/07/11	2	166.50	2	168.00	170.00	0	5,144	0.00%
2022/07/08	1	170.50	0	0.00	168.00	1	5,123	0.02%
2022/07/07	2.1	166.76	1	168.50	168.50	1.1	5,106	0.02%
2022/07/06	9	176.44	9	171.78	167.00	0	5,043	0.00%
2022/07/05	0	0.00	2	167.50	174.00	-2	4,805	-0.04%
2022/07/04	3.1	159.16	3.1	158.86	158.50	0.1	4,743	0.00%
2022/07/01	2	174.50	9.1	169.40	169.00	-7	4,661	-0.15%
2022/06/30	7.1	187.13	2	177.75	175.50	5.1	4,584	0.11%
2022/06/29	8.1	191.38	8	191.44	194.00	0.1	4,421	0.00%
2022/06/28	4	201.50	6.2	195.51	188.50	-2.2	4,393	-0.05%
2022/06/27	0	0.00	1.1	202.52	203.00	-1.1	4,263	-0.02%
2022/06/24	131	208.24	137	208.94	210.00	-6	4,158	-0.14%	大買/大賣/
2022/06/23	8	198.06	10.2	198.54	197.00	-2.2	3,977	-0.06%
2022/06/22	12.1	198.77	5	197.50	197.00	7.1	3,908	0.18%
2022/06/21	23.2	197.65	20	200.40	200.00	3.2	3,759	0.09%
2022/06/20	16.1	196.31	14	201.78	189.50	2.1	3,582	0.06%
2022/06/17	10.1	190.66	4	193.74	194.00	6.1	3,349	0.18%
2022/06/16	40	194.64	40	194.60	192.00	0	3,257	0.00%
2022/06/15	0	0.00	1	180.50	180.50	-1	3,170	-0.03%
2022/06/14	0	0.00	3	168.50	172.00	-3	3,083	-0.10%
2022/06/13	6	173.25	0	0.00	172.00	6	3,072	0.20%
2022/06/10	0	0.00	3	182.00	180.50	-3	3,038	-0.10%
2022/06/09	1	181.50	0	0.00	181.00	1	3,000	0.03%
2022/06/08	6	172.75	0	0.00	171.50	6	2,908	0.21%
2022/06/02	1	185.50	1	185.00	181.00	0	2,907	0.00%
2022/06/01	3	186.83	3	185.17	183.50	0	2,916	0.00%
2022/05/31	0	0.00	2	185.50	189.50	-2	2,896	-0.07%
2022/05/30	5	181.70	1	183.50	184.00	4	2,518	0.16%
2022/05/19	0.1	178.50	0	0.00	177.50	0.1	2,435	0.00%
2022/05/13	2	188.25	2	188.25	185.00	0	2,439	0.00%
2022/05/05	1	199.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	1	202.00	0	0.00	201.50	1	2,433	0.04%
2022/04/28	1	195.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	1	193.00	1	194.00	196.00	0	2,378	0.00%
2022/04/25	1	204.50	1	208.00	199.00	0	2,342	0.00%
2022/04/22	2	214.75	4	214.63	207.50	-2	2,314	-0.09%
2022/04/21	0	0.00	1	200.00	216.50	-1	2,211	-0.05%
2022/04/19	1	197.50	0	0.00	197.50	1	2,158	0.05%
2022/04/18	3	201.99	2	198.50	198.50	1	2,163	0.05%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/07	2	210.50	2	206.00	208.50	0	2,188	0.00%
2022/03/31	1	218.00	0	0.00	214.50	1	2,174	0.05%
2022/03/30	4	231.50	3	229.33	228.00	1	2,120	0.05%
2022/03/29	4	235.50	4	232.50	233.50	0	2,090	0.00%
2022/03/28	1	226.96	1	226.50	223.00	0	2,013	0.00%
2022/03/25	0	0.00	0.1	227.00	223.00	-0.1	2,011	0.00%
2022/03/24	0	0.00	1	226.00	226.00	-1	2,007	-0.05%
2022/03/23	2	228.00	1	228.50	227.00	1	2,052	0.05%
2022/03/21	1	236.50	0	0.00	226.50	1	2,063	0.05%
2022/03/18	2	221.50	2	222.50	228.50	0	2,096	0.00%
2022/03/17	10	211.70	10	212.25	220.50	0	2,031	0.00%
2022/03/16	1.1	198.86	1	200.00	200.50	0.1	2,034	0.00%
2022/03/15	12	208.79	1	201.50	200.50	11	2,025	0.54%
2022/03/14	1	209.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0.1	210.59	0	0.00	211.00	0.1	2,078	0.01%
2022/03/09	1	218.46	1	213.50	212.00	0	2,133	0.00%
2022/02/23	1	254.50	0	0.00	258.00	1	2,994	0.03%
2022/02/22	1	261.50	1	254.50	253.50	0	3,072	0.00%
2022/02/16	2	254.25	2	255.25	259.00	0	3,164	0.00%
2022/02/15	0	0.00	0	243.00	242.50	0	3,162	0.00%
2022/02/14	1	243.50	1	247.50	243.00	0	3,164	0.00%
2022/02/10	1	254.00	0	0.00	251.00	1	3,173	0.03%
2022/02/09	1	258.00	2	256.00	255.00	-1	3,201	-0.03%
2022/02/08	1	256.00	0	0.00	258.00	1	3,217	0.03%
2022/01/26	1	229.50	1	231.50	239.00	0	3,366	0.00%
2022/01/25	1.1	233.00	0	0.00	229.50	1.1	3,372	0.03%
2022/01/24	1	232.00	1	236.00	237.00	0	3,368	0.00%
2022/01/21	6	240.00	0	0.00	239.50	6	3,372	0.18%
2022/01/19	0	0.00	14	247.61	246.00	-14	3,432	-0.41%
2022/01/17	1	246.00	1	248.00	251.50	0	3,479	0.00%
2022/01/14	6	245.00	1	243.50	243.50	5	3,475	0.14%
2022/01/10	1	265.00	0	0.00	265.00	1	3,884	0.03%
2022/01/07	0	0.00	1	259.50	265.00	-1	4,036	-0.02%
2022/01/06	5.1	277.03	0	0.00	267.00	5.1	4,106	0.12%
2022/01/05	1	276.00	1	277.50	275.50	0	4,098	0.00%
2022/01/04	0	0.00	1	279.00	277.00	-1	4,171	-0.02%
2022/01/03	1	278.00	2	284.00	278.00	-1	4,169	-0.02%
2021/12/29	1	290.50	1	292.00	287.00	0	4,166	0.00%
2021/12/27	3	284.17	2	284.50	280.50	1	4,155	0.02%
2021/12/24	0	0.00	0.2	291.00	287.00	-0.2	4,150	0.00%
2021/12/23	2	286.00	2	285.75	291.00	0	4,139	0.00%
2021/12/22	1	285.00	1	287.50	285.00	0	4,134	0.00%
2021/12/21	0	0.00	1	287.00	287.00	-1	4,126	-0.02%
2021/12/17	3	295.67	3	297.00	291.50	0	4,099	0.00%
2021/12/16	2	289.00	2	290.00	288.50	0	4,111	0.00%
2021/12/15	2	287.00	5	288.50	288.50	-3	4,132	-0.07%
2021/12/14	13	288.08	10	290.45	285.00	3	4,111	0.07%
2021/12/13	2	304.25	3	302.50	301.50	-1	4,023	-0.02%
2021/12/10	2	303.00	1	304.50	302.00	1	4,003	0.02%
2021/12/09	0.1	300.00	1	300.00	297.50	-1	3,954	-0.02%
2021/12/08	7	306.71	9	309.39	300.50	-2	3,946	-0.05%
2021/12/07	0.1	293.50	1	298.00	295.00	-1	3,877	-0.02%
2021/12/06	2.1	299.38	2	304.50	296.50	0.1	3,858	0.00%
2021/12/03	2	290.25	4	291.88	291.00	-2	3,806	-0.05%
2021/12/02	5	291.70	3	294.00	289.50	2	3,796	0.05%
2021/12/01	3	292.00	1	298.50	289.00	2	3,773	0.05%
2021/11/30	0	0.00	3	288.67	297.50	-3	3,724	-0.08%
2021/11/29	16	286.25	12	283.42	275.50	4	3,654	0.11%
2021/11/26	10	307.55	10	306.70	306.00	0	3,511	0.00%
2021/11/25	9	314.22	6	310.42	298.00	3	3,390	0.09%
2021/11/24	4	310.50	16.1	318.39	326.50	-12.1	3,206	-0.38%
2021/11/23	6	310.67	14	307.07	297.00	-8	3,159	-0.25%
2021/11/22	4	294.38	10.1	302.51	299.50	-6.1	3,066	-0.20%
2021/11/19	6	282.58	6	282.33	283.00	0	2,965	0.00%
2021/11/18	3	271.00	9	278.28	282.50	-6	2,880	-0.21%
2021/11/17	0	0.00	3	256.50	257.00	-3	2,743	-0.11%
2021/11/15	2	255.25	2	256.00	256.00	0	2,735	0.00%
2021/11/12	2	252.00	3	255.33	256.50	-1	2,734	-0.04%
2021/11/10	1	251.00	0	0.00	250.00	1	2,702	0.04%
2021/11/09	1	252.50	1	253.00	254.00	0	2,700	0.00%
2021/11/08	1	246.00	0	0.00	244.50	1	2,702	0.04%
2021/11/05	1	239.50	0	0.00	241.00	1	2,675	0.04%
2021/11/04	9	246.61	4	244.88	243.00	5	2,653	0.19%
2021/11/03	7	255.43	3	261.00	250.00	4	2,616	0.15%
2021/11/02	0	0.00	9	274.72	277.50	-9	2,491	-0.36%
2021/11/01	1	261.00	5	270.00	262.00	-4	2,498	-0.16%
2021/10/29	1	265.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	0	0.00	25	264.30	269.50	-25	2,483	-1.01%
2021/10/27	0	0.00	1	256.00	245.00	-1	2,437	-0.04%
2021/10/26	1	266.00	1	263.00	262.00	0	2,422	0.00%
2021/10/25	2	262.00	41	263.59	266.00	-39	2,451	-1.59%
2021/10/21	1	249.50	0	0.00	255.00	1	2,459	0.04%
2021/10/20	0	0.00	29	252.72	255.00	-29	2,418	-1.20%
2021/10/19	4	230.63	2	232.50	239.00	2	2,374	0.08%
2021/10/18	11	226.45	18	230.67	233.00	-7	2,220	-0.32%
2021/10/15	2	201.50	2	204.50	214.50	0	2,027	0.00%
2021/10/14	2	192.50	4	189.75	197.00	-2	1,915	-0.10%
2021/10/12	0	0.00	1	175.00	180.50	-1	1,802	-0.06%
2021/10/07	2	166.50	0	0.00	167.50	2	1,747	0.11%
2021/10/06	0.2	168.00	0	0.00	166.00	0.2	1,734	0.01%
2021/10/05	0.1	175.00	0	0.00	172.00	0.1	1,741	0.01%
2021/10/04	0.1	180.00	3	181.50	177.00	-2.9	1,739	-0.17%
2021/10/01	1.2	186.13	0	0.00	183.00	1.2	1,741	0.07%
2021/09/29	0.1	186.00	1	186.00	185.00	-0.9	1,788	-0.05%
2021/09/28	1	190.50	0	0.00	189.50	1	1,813	0.06%
2021/09/23	3	194.50	2	195.50	192.50	1	1,957	0.05%
2021/09/22	3	186.00	3	184.50	184.50	0	1,946	0.00%
2021/09/15	1.1	186.00	1	185.50	185.00	0.1	1,981	0.01%
2021/09/13	0.1	190.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/07	0	0.00	3	196.00	195.00	-3	2,076	-0.14%
2021/09/06	2	193.75	1	196.00	195.00	1	2,096	0.05%
2021/09/03	0	0.00	1	191.50	191.50	-1	2,220	-0.05%
2021/09/02	1.1	192.45	0	0.00	191.00	1.1	2,325	0.05%
2021/09/01	1.1	194.55	1	196.00	193.00	0.1	2,442	0.00%
2021/08/30	2	195.25	1	194.00	191.00	1	2,448	0.04%
2021/08/27	3	194.33	3	196.17	195.50	0	2,478	0.00%
2021/08/26	0	0.00	3	195.83	198.50	-3	2,377	-0.13%
2021/08/25	0	0.00	1	181.50	180.50	-1	2,363	-0.04%
2021/08/23	1.2	183.08	2	182.25	183.00	-0.8	2,384	-0.03%
2021/08/19	1	188.00	2	182.25	185.00	-1	2,507	-0.04%
2021/08/18	2	189.50	0	0.00	189.00	2	2,548	0.08%
2021/08/16	0.1	191.50	0	0.00	190.00	0.1	2,568	0.00%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/10	0	0.00	1	190.00	188.00	-1	2,732	-0.04%
2021/08/09	1.1	193.14	1	191.00	191.00	0.1	2,839	0.00%
2021/08/05	1	203.00	6	202.17	200.00	-5	2,990	-0.17%
2021/08/02	1	196.00	1	197.50	195.00	0	3,261	0.00%
2021/07/30	1	194.00	0	0.00	193.00	1	3,320	0.03%
2021/07/28	1	180.50	1	181.50	179.50	0	3,294	0.00%
2021/07/27	1	189.00	2	191.50	185.00	-1	3,317	-0.03%
2021/07/23	1	195.50	0.1	197.00	196.00	0.9	3,441	0.03%
2021/07/22	0	0.00	1	194.50	195.50	-1	3,532	-0.03%
2021/07/21	1	200.50	0	0.00	197.00	1	3,559	0.03%
2021/07/20	1	211.00	1	212.50	201.50	0	3,588	0.00%
2021/07/15	0	0.00	6	206.33	206.50	-6	3,641	-0.16%
2021/07/14	0.5	202.10	1	201.00	203.50	-0.5	3,670	-0.01%
2021/07/13	0	0.00	3	206.50	203.50	-3	3,681	-0.08%
2021/07/12	2.3	208.83	1	207.00	209.00	1.3	3,690	0.04%
2021/07/08	2.5	210.60	1	209.00	209.00	1.5	3,712	0.04%
2021/07/07	0	0.00	12	208.67	209.50	-12	3,724	-0.32%
2021/07/06	0.2	215.00	0	0.00	211.00	0.2	3,739	0.01%
2021/07/05	1.1	225.45	0	0.00	219.00	1.1	3,756	0.03%
2021/07/02	6	226.58	5	229.50	225.00	1	3,753	0.03%
2021/07/01	1	236.00	2	228.75	227.50	-1	3,753	-0.03%
2021/06/30	1	218.50	2	226.75	232.00	-1	3,737	-0.03%
2021/06/29	4	220.75	2	219.00	219.00	2	3,729	0.05%
2021/06/28	2	222.00	2	220.00	221.00	0	3,759	0.00%
2021/06/24	0	0.00	5	211.50	210.50	-5	3,996	-0.13%
2021/06/23	2	208.25	4	208.38	207.50	-2	3,996	-0.05%
2021/06/22	6	208.00	0	0.00	207.00	6	4,001	0.15%
2021/06/21	5	212.00	1	217.00	212.00	4	4,031	0.10%
2021/06/18	1	225.00	6	221.42	221.00	-5	4,037	-0.12%
2021/06/17	2	218.75	1	218.00	218.00	1	4,021	0.02%
2021/06/16	1	222.00	0	0.00	219.50	1	4,050	0.02%
2021/06/15	11	220.59	12	223.42	221.50	-1	4,063	-0.02%
2021/06/11	18	227.42	22	227.75	222.50	-4	4,046	-0.10%
2021/06/10	2	217.50	2	223.00	232.50	0	3,944	0.00%
2021/06/09	7	214.36	5	214.30	211.50	2	3,939	0.05%
2021/06/08	15	204.83	15	203.33	203.00	0	3,827	0.00%
2021/06/07	0	0.00	2	204.50	203.00	-2	3,828	-0.05%
2021/06/04	27	209.41	26	208.75	206.00	1	3,813	0.03%
2021/06/03	2	204.50	0	0.00	204.50	2	3,764	0.05%
2021/06/02	0.1	204.00	0	0.00	205.00	0.1	3,770	0.00%
2021/06/01	2	203.25	2	204.00	206.50	0	3,770	0.00%
2021/05/31	0	0.00	11	203.91	204.50	-11	3,762	-0.29%
2021/05/28	26	207.12	0	0.00	207.00	26	3,764	0.69%
2021/05/27	0	0.00	1	215.50	207.00	-1	3,787	-0.03%
2021/05/26	2	206.00	1	205.00	213.00	1	3,736	0.03%
2021/05/24	6	205.67	2	205.50	204.00	4	4,305	0.09%
2021/05/21	1	202.00	1	203.50	205.50	0	4,611	0.00%
2021/05/20	1	204.50	1	205.50	199.00	0	4,576	0.00%
2021/05/19	1	207.00	4	203.50	201.50	-3	4,638	-0.06%
2021/05/18	18.1	202.35	2	200.00	208.00	16.1	4,650	0.35%
2021/05/17	9	205.00	31	199.69	196.00	-22	4,676	-0.47%
2021/05/14	2	222.50	9	218.11	216.50	-7	4,659	-0.15%
2021/05/13	5	223.80	1	232.50	218.00	4	4,622	0.09%
2021/05/12	10	230.95	9	229.56	221.50	1	4,591	0.02%
2021/05/11	5	230.00	4	226.75	225.50	1	4,442	0.02%
2021/05/10	4.2	234.81	2	234.50	229.50	2.2	4,431	0.05%
2021/05/07	0	0.00	1	235.00	235.00	-1	4,396	-0.02%
2021/05/05	1	224.00	1	222.50	219.00	0	4,368	0.00%
2021/05/04	4	222.88	5	220.80	220.00	-1	4,385	-0.02%
2021/05/03	3	238.67	3	242.67	232.50	0	4,357	0.00%
2021/04/29	4	232.00	5	230.10	236.00	-1	4,298	-0.02%
2021/04/28	3	233.50	2	230.00	225.50	1	4,273	0.02%
2021/04/27	0	0.00	4	226.50	235.00	-4	4,205	-0.10%
2021/04/26	2	215.50	2	213.50	214.00	0	4,207	0.00%
2021/04/23	18.1	219.94	2	224.50	218.50	16.1	4,268	0.38%
2021/04/22	2.1	232.24	1	233.50	227.00	1.1	4,327	0.03%
2021/04/21	1	238.50	2	235.25	235.50	-1	4,405	-0.02%
2021/04/20	1	233.00	1.5	237.00	234.50	-0.5	4,460	-0.01%
2021/04/19	3	236.83	1	237.50	234.50	2	4,516	0.04%
2021/04/16	2	241.00	1	241.50	241.50	1	4,537	0.02%
2021/04/15	1.2	242.33	1	243.50	241.00	0.2	4,547	0.00%
2021/04/14	8	245.19	8	243.88	242.00	0	4,573	0.00%
2021/04/13	5	252.50	2	253.25	250.00	3	4,562	0.07%
2021/04/12	6	254.58	10	256.15	254.00	-4	4,570	-0.09%
2021/04/09	6	253.58	6	257.58	253.00	0	4,603	0.00%
2021/04/08	7	253.21	0	0.00	252.00	7	4,658	0.15%
2021/04/07	1	260.50	0	0.00	258.00	1	4,685	0.02%
2021/04/06	4	259.50	4	260.25	259.00	0	4,743	0.00%
2021/04/01	2	270.00	3	273.67	267.00	-1	4,772	-0.02%
2021/03/31	4	270.63	2	268.00	264.50	2	4,761	0.04%
2021/03/30	21.4	274.60	5	274.30	273.00	16.4	4,714	0.35%
2021/03/29	5	271.00	12	275.17	277.00	-7	4,642	-0.15%
2021/03/25	0	0.00	4	255.50	250.00	-4	4,553	-0.09%
2021/03/24	2.1	257.31	1	258.00	253.50	1.1	4,589	0.02%
2021/03/23	0.1	255.00	5	250.40	250.00	-4.9	4,732	-0.10%
2021/03/22	14.2	246.66	2	250.25	246.50	12.2	4,817	0.25%
2021/03/19	16	254.16	45	253.23	251.50	-29	4,854	-0.60%
2021/03/18	1	258.00	4	259.75	258.00	-3	4,961	-0.06%
2021/03/17	1	258.50	1	261.50	258.00	0	5,052	0.00%
2021/03/16	11	270.18	11	266.00	261.50	0	5,156	0.00%
2021/03/15	13	272.15	6	268.33	262.00	7	5,168	0.14%
2021/03/12	0.2	261.00	1	264.50	261.00	-0.9	5,193	-0.02%
2021/03/11	3	260.00	3	264.50	263.00	0	5,235	0.00%
2021/03/10	1	252.00	1	252.00	252.00	0	5,273	0.00%
2021/03/09	0.1	252.00	0	0.00	252.00	0.1	5,325	0.00%
2021/03/05	3	261.17	0	0.00	265.00	3	5,415	0.06%
2021/03/04	0.1	254.50	8	255.75	251.00	-7.9	5,745	-0.14%
2021/03/03	4	255.00	13	252.69	255.50	-9	5,817	-0.15%
2021/03/02	34.1	252.12	5	253.60	245.00	29.1	5,826	0.50%
2021/02/26	54	266.51	9	262.44	260.50	45	5,814	0.77%
2021/02/25	78	294.26	70	294.39	270.00	8	5,776	0.14%
2021/02/24	21	263.71	19	268.05	288.00	2	5,346	0.04%
2021/02/23	47.5	266.49	44	263.67	262.00	3.5	5,197	0.07%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	7	220.71	16	217.72	231.00	-9	5,022	-0.18%
2021/02/18	7	210.43	8	211.13	210.00	-1	5,008	-0.02%
2021/02/17	13	220.50	10	218.70	208.00	3	5,015	0.06%
2021/02/05	4	209.13	10	213.05	220.00	-6	4,968	-0.12%
2021/02/04	4	200.25	4	200.00	200.00	0	4,978	0.00%
2021/02/03	7	202.71	6	199.50	198.50	1	5,008	0.02%
2021/02/02	0	0.00	1	186.50	198.00	-1	5,037	-0.02%
2021/02/01	3	184.00	4	187.75	184.50	-1	5,057	-0.02%
2021/01/29	0	0.00	1	191.00	184.50	-1	5,043	-0.02%
2021/01/28	2.1	193.70	2	193.25	192.50	0.1	5,091	0.00%
2021/01/27	5	195.80	5	196.80	195.00	0	5,163	0.00%
2021/01/26	2.1	197.77	3	197.33	195.00	-1	5,186	-0.02%
2021/01/25	5	209.30	5	209.00	203.00	0	5,185	0.00%
2021/01/22	2	211.00	1	210.00	207.00	1	5,215	0.02%
2021/01/21	0.1	207.00	1	207.50	213.50	-1	5,289	-0.02%
2021/01/20	4.2	208.38	5.1	209.48	207.00	-0.9	5,496	-0.02%
2021/01/19	1	205.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	27.1	210.50	21	211.81	210.00	6.1	5,560	0.11%
2021/01/15	16	197.38	19	198.87	199.00	-3	5,503	-0.05%
2021/01/14	25.1	195.74	18	197.56	189.00	7.1	5,417	0.13%
2021/01/13	13.2	208.27	18	211.14	202.00	-4.8	5,323	-0.09%
2021/01/12	18.1	212.68	27	211.56	213.50	-9	5,269	-0.17%
2021/01/11	1.1	218.73	11	217.41	212.50	-9.9	5,204	-0.19%
2021/01/08	0	0.00	1	224.00	222.50	-1	5,218	-0.02%
2021/01/07	2	232.00	0	0.00	225.00	2	5,228	0.04%
2021/01/06	3.1	227.66	0	0.00	225.50	3.1	5,209	0.06%
2021/01/05	1	232.50	1	231.00	230.50	0	5,220	0.00%
2021/01/04	10.1	238.33	7	242.79	229.00	3.1	5,227	0.06%
2020/12/31	6	247.75	5	252.00	241.00	1	5,212	0.02%
2020/12/30	1	245.00	1.2	246.88	246.50	-0.2	5,118	0.00%
2020/12/28	11	241.64	11	241.77	244.50	0	5,001	0.00%
2020/12/25	0	0.00	1	234.00	231.00	-1	4,950	-0.02%
2020/12/24	4	228.50	1	227.00	226.00	3	4,948	0.06%
2020/12/23	4	238.00	4	242.00	233.00	0	4,959	0.00%
2020/12/22	4	236.75	4	239.88	237.00	0	4,986	0.00%
2020/12/21	0	0.00	3	233.33	233.50	-3	4,990	-0.06%
2020/12/18	23	243.39	4	241.63	238.50	19	4,982	0.38%
2020/12/17	21	250.62	17	253.68	240.50	4	5,021	0.08%
2020/12/16	8	234.38	13	241.77	248.50	-5	4,909	-0.10%
2020/12/15	7.1	231.68	7	234.50	226.00	0.1	5,047	0.00%
2020/12/14	12	250.13	10	251.50	238.50	2	5,032	0.04%
2020/12/11	16	224.91	15	226.53	237.50	1	4,937	0.02%
2020/12/10	15.2	219.99	9	221.00	216.00	6.2	4,882	0.13%
2020/12/09	7	239.14	1	236.00	234.50	6	4,796	0.13%
2020/12/08	15.2	243.34	13	241.54	236.00	2.2	4,776	0.05%
2020/12/07	3	258.67	0	0.00	255.50	3	4,665	0.06%
2020/12/04	2.1	263.06	2	263.25	266.00	0.1	4,665	0.00%
2020/12/03	2	262.25	1	262.00	260.00	1	4,726	0.02%
2020/12/02	16	271.63	2	268.00	267.50	14	4,730	0.30%
2020/12/01	2.1	279.88	3	277.17	274.00	-0.9	4,747	-0.02%
2020/11/30	7	294.86	7	287.79	286.00	0	4,774	0.00%
2020/11/27	5	289.70	5	291.10	292.00	0	4,452	0.00%
2020/11/26	1	276.00	1	277.50	282.00	0	4,425	0.00%
2020/11/25	0	0.00	11	278.45	276.00	-11	4,446	-0.25%
2020/11/24	1	277.00	1	278.50	274.50	0	4,451	0.00%
2020/11/20	1	274.50	1	276.00	274.00	0	4,575	0.00%
2020/11/19	14	287.11	18	286.36	280.50	-4	4,582	-0.09%
2020/11/18	15	285.33	15	285.87	287.00	0	4,550	0.00%
2020/11/17	5.1	271.14	7	273.36	277.00	-1.9	4,617	-0.04%
2020/11/16	7	262.21	1	261.00	265.00	6	4,598	0.13%
2020/11/13	3	261.33	4	265.25	268.50	-1	4,623	-0.02%
2020/11/12	15.1	268.76	16	268.28	264.50	-1	4,625	-0.02%
2020/11/11	9	278.45	3	277.50	279.00	6	4,559	0.13%
2020/11/10	16.1	279.67	14	275.82	272.00	2.1	4,573	0.04%
2020/11/09	6.1	284.92	6	285.75	285.00	0.1	4,571	0.00%
2020/11/06	2	296.00	2.3	296.44	296.00	-0.2	4,622	-0.01%
2020/11/05	3	291.33	4	292.50	292.00	-1	4,673	-0.02%
2020/11/04	14	279.25	16	284.34	290.00	-2	4,689	-0.04%
2020/11/03	18.2	283.46	4	283.38	280.50	14.2	4,660	0.30%
2020/11/02	6	292.83	12	290.67	288.00	-6	4,729	-0.13%
2020/10/30	8.1	291.26	3	290.17	293.00	5.1	4,734	0.11%
2020/10/29	19.1	294.30	11	298.09	298.00	8.1	4,709	0.17%
2020/10/28	91.1	310.32	50	311.83	297.00	41.1	4,687	0.88%
2020/10/27	5	320.60	33	322.89	324.50	-28	4,428	-0.63%
2020/10/26	12.1	328.75	16	326.13	320.00	-3.9	4,371	-0.09%
2020/10/22	1	347.00	1	343.50	343.00	0	4,372	0.00%
2020/10/21	1	349.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	0	0.00	5	347.50	351.00	-5	4,380	-0.11%
2020/10/16	2	349.00	2	349.75	344.00	0	4,431	0.00%
2020/10/15	3	341.67	3	341.50	338.00	0	4,524	0.00%
2020/10/14	2	349.25	5	348.80	345.50	-3	4,524	-0.07%
2020/10/13	3	346.83	3	350.00	350.50	0	4,548	0.00%
2020/10/12	0	0.00	1	355.00	349.00	-1	4,651	-0.02%
2020/10/08	3	349.50	3	343.33	349.50	0	4,628	0.00%
2020/10/07	2	339.75	6	343.00	338.50	-4	4,573	-0.09%
2020/10/06	5	344.40	3	346.17	342.00	2	4,568	0.04%
2020/10/05	3	342.50	4	343.38	344.00	-1	4,614	-0.02%
2020/09/30	1	341.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	1	337.00	1	341.00	331.00	0	4,614	0.00%
2020/09/28	13	348.65	20	352.20	343.50	-7	4,689	-0.15%
2020/09/25	4	352.25	3	351.67	357.00	1	4,718	0.02%
2020/09/24	5	339.60	5	343.40	345.50	0	4,785	0.00%
2020/09/23	7	338.71	2	334.50	336.00	5	4,796	0.10%
2020/09/22	12	341.63	13	345.77	333.00	-1	4,843	-0.02%
2020/09/21	9	365.06	10	366.40	359.50	-1	4,758	-0.02%
2020/09/18	6	356.08	61.5	350.46	367.00	-55.5	4,698	-1.18%
2020/09/17	0	0.00	21	332.38	334.50	-21	4,477	-0.47%
2020/09/16	7	327.64	2	328.75	324.50	5	4,464	0.11%
2020/09/15	8	322.94	3	322.50	328.50	5	4,437	0.11%
2020/09/14	1	308.00	2	307.25	312.50	-1	4,488	-0.02%
2020/09/11	3	303.50	3	304.00	306.00	0	4,440	0.00%
2020/09/10	1	305.00	1	302.50	301.50	0	4,397	0.00%
2020/09/09	5	303.90	19	305.34	302.00	-14	4,361	-0.32%
2020/09/08	7	281.50	4	295.25	309.50	3	4,352	0.07%
2020/09/07	3.1	290.37	5	286.00	283.50	-1.9	4,376	-0.04%
2020/09/04	3.1	293.66	4	297.00	300.00	-1	4,377	-0.02%
2020/09/03	18.1	311.04	3	310.17	306.00	15.1	4,422	0.34%
2020/09/02	8	333.44	21	334.93	329.50	-13	4,374	-0.30%
2020/09/01	14	333.14	25	331.98	330.00	-11	4,360	-0.25%
2020/08/31	0	0.00	32	332.05	339.50	-32	4,326	-0.74%
2020/08/28	4	322.88	2	323.50	322.00	2	4,298	0.05%
2020/08/27	7.1	327.29	12	328.08	320.50	-4.9	4,276	-0.12%
2020/08/26	0	0.00	6	315.42	330.00	-6	4,227	-0.14%
2020/08/25	6.1	299.62	0	0.00	303.00	6.1	4,205	0.14%
2020/08/24	6	299.08	3	301.17	299.00	3	4,188	0.07%
2020/08/21	21	293.17	10.1	296.04	293.50	10.9	4,166	0.26%
2020/08/20	5.1	328.25	1	340.00	303.00	4.1	4,068	0.10%
2020/08/19	11	321.91	12	325.92	336.50	-1	4,045	-0.02%
2020/08/18	1	295.50	2	305.50	306.50	-1	4,028	-0.02%
2020/08/17	2	275.75	13	278.38	280.00	-11	3,992	-0.28%
2020/08/14	3	276.17	1	279.50	275.00	2	4,238	0.05%
2020/08/13	13	271.19	16	264.06	269.50	-3	4,159	-0.07%
2020/08/12	2	263.50	20	277.58	278.50	-18	4,053	-0.44%
2020/08/11	10	250.35	0	0.00	253.50	10	3,946	0.25%
2020/08/10	2	237.00	18	233.31	246.50	-16	3,898	-0.41%
2020/08/07	18	224.39	4	225.00	224.50	14	3,870	0.36%
2020/08/06	4.1	226.37	7	232.79	221.00	-2.9	3,827	-0.08%
2020/08/03	0	0.00	1	200.00	203.50	-1	3,756	-0.03%
2020/07/29	1	153.50	0	0.00	153.50	1	3,833	0.03%
2020/07/27	1	189.00	3	189.00	189.00	-2	3,731	-0.05%
2020/07/24	2	218.00	0	0.00	210.00	2	3,743	0.05%
2020/07/23	1	213.00	4	201.75	224.50	-3	3,790	-0.08%
2020/07/21	12	196.67	7.2	212.75	194.50	4.8	3,912	0.12%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	7	240.43	0	0.00	240.00	7	4,122	0.17%
2020/07/16	15	290.80	2	286.00	266.50	13	4,085	0.32%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1	405.00	0	0.00	405.00	1	3,946	0.03%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/07	4	377.75	20	383.83	394.50	-16	3,871	-0.41%
2020/07/06	2	344.50	0	0.00	359.00	2	3,749	0.05%
2020/07/03	1	311.00	1	326.50	326.50	0	3,679	0.00%
2020/07/02	8	278.50	1	287.50	297.00	7	3,538	0.20%
2020/07/01	7	262.93	2	255.50	270.00	5	3,447	0.15%
2020/06/29	1	229.50	1	236.00	241.50	0	3,333	0.00%
2020/06/24	10.2	227.51	0	0.00	228.00	10.2	3,300	0.31%
2020/06/22	1	260.00	10	269.50	260.00	-9	3,249	-0.28%
2020/06/19	0	0.00	3	249.83	251.00	-3	3,215	-0.09%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	3	214.67	13	226.50	191.50	-10	3,080	-0.32%
2020/06/10	3	204.00	30.2	212.32	212.50	-27.2	2,963	-0.92%
2020/06/09	5	189.10	32	191.25	193.50	-27	2,913	-0.93%
2020/06/08	0	0.00	28	172.45	176.00	-28	2,801	-1.00%
2020/06/05	0	0.00	40.9	155.12	160.00	-40.9	2,761	-1.48%
2020/06/04	0	0.00	40	150.50	150.50	-40	2,754	-1.45%
2020/06/03	0	0.00	25	151.70	152.50	-25	2,737	-0.91%
2020/06/02	0	0.00	0.1	144.00	144.00	-0.1	2,706	0.00%
2020/05/27	5	126.00	0	0.00	126.00	5	2,615	0.19%
2020/05/26	5	126.80	0	0.00	123.50	5	2,638	0.19%
2020/05/25	10	134.00	0	0.00	132.50	10	2,589	0.39%
2020/05/22	10	116.45	5	125.50	125.00	5	2,545	0.20%
2020/05/21	5	114.50	0	0.00	114.50	5	2,478	0.20%
2020/05/20	6	123.50	31	126.13	127.00	-25	2,458	-1.02%
2020/05/15	0	0.00	0.1	95.80	95.80	-0.1	2,151	0.00%
2020/05/14	0	0.00	2	87.10	87.10	-2	2,131	-0.09%
2020/05/13	1	77.80	36	76.10	79.20	-35	2,079	-1.68%
2020/05/08	1	78.40	3	78.40	75.20	-2	1,939	-0.10%
2020/05/07	20	70.00	0	0.00	74.00	20	1,891	1.06%
2020/05/06	0	0.00	1	74.30	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	2	67.20	67.70	-2	1,795	-0.11%
2020/04/30	0	0.00	1.4	54.97	56.00	-1.4	1,682	-0.08%
2020/04/29	0	0.00	1	54.00	52.80	-1	1,644	-0.06%
2020/04/28	1	51.10	5	50.50	51.60	-4	1,625	-0.25%
2020/04/27	7	55.56	6	54.73	55.80	1	1,583	0.06%
2020/04/24	3	56.37	57	56.42	55.10	-54	1,505	-3.59%
2020/04/23	0	0.00	32.5	51.53	51.70	-32.5	1,350	-2.40%
2020/04/22	1	48.00	83	47.21	47.00	-82	1,252	-6.55%
2020/04/21	2	46.10	7	46.10	46.10	-5	1,106	-0.45%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/14	1	31.60	1	32.35	31.55	0	795	0.00%
2020/04/08	0	0.00	14	29.81	29.85	-14	758	-1.85%
2020/04/07	0	0.00	1	27.60	27.60	-1	732	-0.14%
2020/03/25	0	0.00	3	25.30	25.00	-3	784	-0.38%
2020/03/23	3	21.05	0	0.00	21.05	3	760	0.39%
2020/03/19	10	20.33	0	0.00	20.30	10	762	1.31%
2020/03/13	1	25.70	0	0.00	26.50	1	718	0.14%
2020/03/12	4	29.50	0	0.00	28.50	4	696	0.57%
2020/03/03	0	0.00	1	30.80	30.60	-1	687	-0.15%
2020/02/27	1	31.30	0	0.00	31.30	1	662	0.15%
2020/02/20	0	0.00	1	30.00	30.55	-1	588	-0.17%
2020/01/30	2	28.20	0	0.00	27.80	2	532	0.38%
2020/01/16	1	29.50	7	29.40	29.40	-6	532	-1.13%
2020/01/14	2	29.80	0	0.00	29.90	2	530	0.38%
2020/01/10	0	0.00	1	29.55	29.60	-1	520	-0.19%
2020/01/03	0	0.00	1	30.50	30.50	-1	500	-0.20%
2019/12/31	0	0.00	45	29.40	29.40	-45	478	-9.40%
2019/12/27	1	31.25	0	0.00	31.70	1	453	0.22%
2019/12/12	0	0.00	1	28.95	28.95	-1	387	-0.26%
2019/12/09	0	0.00	1	29.55	29.40	-1	385	-0.26%
2019/12/05	10	30.90	1	31.20	30.80	9	375	2.40%
2019/11/29	1	29.00	0	0.00	29.05	1	359	0.28%
2019/11/28	0	0.00	1	29.00	28.80	-1	364	-0.27%
2019/11/21	3	29.75	0	0.00	29.50	3	345	0.87%
2019/11/15	1	27.95	0	0.00	27.90	1	319	0.31%
2019/11/07	0	0.00	1	26.90	26.85	-1	335	-0.30%
2019/11/05	0	0.00	4	26.90	26.90	-4	331	-1.21%
2019/11/01	0	0.00	3	27.00	27.05	-3	341	-0.88%
2019/09/20	12	29.10	0	0.00	29.15	12	342	3.51%
2019/09/19	0	0.00	0.3	29.00	29.15	-0.3	340	-0.08%
2019/08/23	30	30.15	1	29.50	29.80	29	292	9.92%
2019/08/20	30	31.20	1	31.25	30.90	29	271	10.67%
2019/08/19	1	29.75	2	29.95	30.75	-1	252	-0.40%
2019/08/16	50	29.20	0	0.00	29.30	50	234	21.34%
2019/08/08	0	0.00	1	29.05	29.00	-1	225	-0.44%
2019/08/05	0	0.00	12	28.90	28.90	-12	226	-5.29%
2019/08/01	0	0.00	0.9	28.70	28.90	-0.9	217	-0.43%
2019/07/30	0	0.00	5	28.56	28.70	-5	214	-2.34%
2019/07/22	0	0.00	1	29.65	29.65	-1	212	-0.47%
2019/07/19	1	29.40	0	0.00	29.35	1	207	0.48%
2019/07/17	2	28.80	0	0.00	28.80	2	198	1.01%
2019/05/22	10	27.50	0	0.00	27.10	10	419	2.38%
2019/05/17	2	27.25	0	0.00	26.85	2	543	0.37%
2019/04/19	0.3	29.40	1	29.55	29.55	-0.7	560	-0.13%
2019/04/18	0	0.00	2	29.80	29.55	-2	564	-0.35%
2019/04/12	0	0.00	4	30.00	30.00	-4	578	-0.69%
2019/04/11	1	30.00	0	0.00	30.05	1	575	0.17%
2019/03/14	10	29.95	0	0.00	30.00	10	526	1.90%
2019/03/13	0	0.00	20	31.39	31.10	-20	511	-3.91%
2019/03/11	2	32.00	2	31.95	32.00	0	507	0.00%
2019/03/08	2	33.00	18	33.31	33.10	-16	504	-3.17%
2019/02/27	0	0.00	10	31.40	31.55	-10	455	-2.19%
2019/02/25	1	30.90	0	0.00	30.95	1	461	0.22%
2019/02/21	1	32.50	0	0.00	32.25	1	447	0.22%
2019/02/20	0	0.00	8	31.65	32.00	-8	431	-1.86%
2019/02/19	19	31.94	0	0.00	31.60	19	421	4.51%
2019/02/18	20	30.70	6	32.31	32.70	14	387	3.61%
2019/02/15	0	0.00	1	30.00	29.75	-1	322	-0.31%
2019/01/30	3	28.00	4	28.00	28.05	-1	299	-0.33%
2019/01/24	0	0.00	1	28.00	27.65	-1	315	-0.32%
2019/01/08	0	0.00	1	29.00	28.40	-1	402	-0.25%
2019/01/04	0	0.00	1	26.85	26.80	-1	401	-0.25%
2019/01/03	1	26.90	0	0.00	27.20	1	423	0.24%
2018/12/22	0	0.00	0.1	26.55	26.55	-0.1	585	-0.02%
2018/12/18	0	0.00	1	26.70	26.70	-1	605	-0.17%
2018/12/12	0	0.00	5	26.90	26.70	-5	623	-0.80%
2018/11/30	2	28.88	2	28.88	28.55	0	780	0.00%
2018/11/29	1	27.95	1	28.25	28.50	0	768	0.00%
2018/11/28	1	27.95	0	0.00	27.95	1	760	0.13%
2018/11/19	0	0.00	1	27.05	27.05	-1	743	-0.13%
2018/11/09	1	27.65	0	0.00	27.65	1	747	0.13%
2018/11/08	0	0.00	1	28.40	28.35	-1	747	-0.13%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/11/06	0	0.00	1	28.60	28.60	-1	749	-0.13%
2018/11/01	0	0.00	8	27.10	27.00	-8	733	-1.09%
2018/10/31	0	0.00	3	26.60	26.60	-3	736	-0.41%
2018/10/19	1	28.95	2	28.20	29.15	-1	694	-0.14%
2018/10/18	0	0.00	1	29.05	28.70	-1	687	-0.15%
2018/10/12	4	26.00	1	24.70	26.05	3	655	0.46%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	1	29.50	0	0.00	29.10	1	630	0.16%
2018/10/04	0	0.00	6	28.60	29.40	-6	502	-1.20%
2018/09/27	6	28.75	0	0.00	28.30	6	538	1.11%
2018/09/19	0	0.00	1	27.80	27.80	-1	541	-0.18%
2018/09/18	0	0.00	1	28.50	28.10	-1	544	-0.18%
2018/09/14	0	0.00	1	29.20	29.05	-1	538	-0.19%
2018/09/13	1	29.20	2	30.03	29.20	-1	531	-0.19%
2018/09/12	1	28.10	3	28.93	29.20	-2	495	-0.40%
2018/09/10	1	27.80	1	28.35	27.05	0	469	0.00%
2018/09/07	1	28.15	3	28.15	28.95	-2	447	-0.45%
2018/09/06	3	26.30	0	0.00	26.40	3	412	0.73%
2018/08/30	0	0.00	2	25.95	25.90	-2	487	-0.41%
2018/08/29	0	0.00	8	25.96	25.90	-8	510	-1.57%
2018/08/27	0	0.00	15	25.92	26.00	-15	540	-2.77%
2018/08/13	2	26.75	0	0.00	26.35	2	758	0.26%
2018/08/07	0	0.00	8	29.00	29.00	-8	849	-0.94%
2018/08/03	0	0.00	3	29.35	29.10	-3	939	-0.32%
2018/08/01	0	0.00	3	29.12	29.00	-3	1,061	-0.28%
2018/07/30	0	0.00	17	29.01	28.60	-17	1,254	-1.35%
2018/07/27	0	0.00	1	29.30	29.10	-1	1,441	-0.07%
2018/07/26	0	0.00	6	29.05	29.00	-6	1,724	-0.35%
2018/07/25	0	0.00	4	29.10	29.00	-4	1,751	-0.23%
2018/07/17	0	0.00	3	31.17	31.10	-3	1,877	-0.16%
2018/07/12	0	0.00	1	31.50	31.95	-1	1,933	-0.05%
2018/07/11	1	32.20	1	32.40	31.65	0	1,944	0.00%
2018/07/09	0	0.00	1	29.05	29.05	-1	1,979	-0.05%
2018/07/06	5	28.10	0	0.00	27.90	5	2,023	0.25%
2018/07/05	5	28.00	0	0.00	27.90	5	2,052	0.24%
2018/07/04	6	29.13	0	0.00	29.10	6	2,132	0.28%
2018/06/29	0	0.00	1	30.90	30.70	-1	2,214	-0.05%
2018/06/28	0	0.00	10	30.70	30.40	-10	2,217	-0.45%
2018/06/21	1	33.00	0	0.00	32.90	1	2,272	0.04%
2018/06/20	13	32.21	5	32.10	32.20	8	2,284	0.35%
2018/06/19	6	32.80	0	0.00	32.75	6	2,299	0.26%
2018/06/15	2	32.90	0	0.00	33.20	2	2,318	0.09%
2018/06/14	13	33.40	1	32.90	32.85	12	2,338	0.51%
2018/06/13	0	0.00	1	33.70	33.60	-1	2,377	-0.04%
2018/06/12	9	33.96	2	34.48	33.95	7	2,404	0.29%
2018/06/11	7	34.48	6	33.58	34.70	1	2,475	0.04%
2018/06/08	10	33.10	0	0.00	33.10	10	2,514	0.40%
2018/06/07	3	33.90	0	0.00	33.85	3	2,502	0.12%
2018/06/06	8	34.56	1	34.50	34.45	7	2,494	0.28%
2018/06/05	1	35.90	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	7	36.58	35.90	-7	2,490	-0.28%
2018/06/01	6.1	36.14	0	0.00	36.50	6.1	2,497	0.24%
2018/05/31	16	35.08	11	36.12	36.25	5	2,534	0.20%
2018/05/30	10	34.68	0	0.00	34.60	10	2,564	0.39%
2018/05/28	12	36.64	6	36.46	36.45	6	2,557	0.23%
2018/05/25	1	36.80	2	37.43	36.80	-1	2,556	-0.04%
2018/05/24	6	37.99	1	38.50	37.60	5	2,532	0.20%
2018/05/23	1	38.00	8	38.66	38.00	-7	2,517	-0.28%
2018/05/22	10	38.00	5	38.60	37.75	5	2,501	0.20%
2018/05/21	0	0.00	1	37.75	37.50	-1	2,476	-0.04%
2018/05/17	6	37.42	7	37.20	37.20	-1	2,454	-0.04%
2018/05/16	0	0.00	1	38.10	38.50	-1	2,429	-0.04%
2018/05/15	13	38.72	5	38.77	38.45	8	2,403	0.33%
2018/05/14	0	0.00	11	38.99	39.00	-11	2,370	-0.46%
2018/05/11	57	36.67	0	0.00	36.05	57	2,323	2.45%
2018/05/10	7	37.11	8	37.34	37.90	-1	2,277	-0.04%
2018/05/09	68	38.08	2	38.10	37.60	66	2,226	2.96%
2018/05/08	24	40.20	0	0.00	39.65	24	2,153	1.11%
2018/05/07	4	39.14	1.1	42.79	40.70	2.9	2,087	0.14%
2018/05/04	9	38.28	31	36.53	40.40	-22	1,959	-1.12%
2018/05/03	22	38.68	5	39.13	39.60	17	1,774	0.96%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/26	0	0.00	3	30.00	30.00	-3	1,409	-0.21%
2018/04/25	0	0.00	1	30.45	31.50	-1	1,391	-0.07%
2018/04/24	0	0.00	7	30.20	30.00	-7	1,372	-0.51%
2018/04/23	0	0.00	2	31.93	31.90	-2	1,352	-0.15%
2018/04/19	0	0.00	1	31.00	31.20	-1	1,325	-0.08%
2018/04/13	1	32.15	0	0.00	31.80	1	1,253	0.08%
2018/04/12	0	0.00	2	32.15	32.30	-2	1,235	-0.16%
2018/04/11	2	30.88	0	0.00	31.85	2	1,180	0.17%
2018/04/10	1	31.80	0	0.00	30.80	1	1,142	0.09%
2018/04/09	2	29.70	1	30.00	30.05	1	1,055	0.09%
2018/04/03	2	27.15	4	27.50	27.35	-2	982	-0.20%
2018/04/02	0	0.00	11	27.45	27.00	-11	971	-1.13%
2018/03/31	0	0.00	7	27.26	27.30	-7	962	-0.73%
2018/03/30	0	0.00	3	27.27	27.20	-3	956	-0.31%
2018/03/29	1	27.45	0	0.00	27.50	1	947	0.11%
2018/03/27	10	27.65	0	0.00	27.70	10	936	1.07%
2018/03/26	0	0.00	1	26.80	28.35	-1	921	-0.11%
2018/03/23	2	26.15	0	0.00	26.60	2	885	0.23%
2018/03/22	10	27.00	0	0.00	26.80	10	865	1.15%
2018/03/21	10	27.20	1	27.35	27.55	9	844	1.07%
2018/03/20	10	28.00	0	0.00	27.75	10	820	1.22%
2018/03/19	3	27.45	1	27.90	28.10	2	796	0.25%
2018/03/16	20	26.58	2	26.88	27.30	18	748	2.40%
2018/03/15	16	27.33	3	27.20	27.30	13	717	1.81%
2018/03/14	4	26.25	4	26.44	26.45	0	634	0.00%
2018/03/13	1	24.35	0	0.00	24.05	1	580	0.17%
2018/03/09	39	24.08	0	0.00	23.80	39	570	6.83%
2018/03/08	2	25.00	0	0.00	24.60	2	556	0.36%
2018/03/07	1	25.05	6	25.30	24.90	-5	543	-0.92%
2018/03/06	11	24.93	0	0.00	25.15	11	517	2.12%
2018/03/05	1	24.85	1	25.15	25.15	0	458	0.00%
2018/03/02	6	22.64	1	23.25	22.90	5	394	1.27%
2018/03/01	39	22.93	0	0.00	23.40	39	384	10.13%
2018/02/06	0	0.00	3	20.63	19.85	-3	344	-0.87%
2018/01/08	4	22.18	0	0.00	21.80	4	322	1.24%