合一 (4743)-玉山-高雄券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.1	150.67	0	0.00	153.00	3.1	2,127	0.15%
2024/05/09	2	154.50	1	154.00	152.50	1	2,118	0.05%
2024/05/07	4	156.88	1	156.00	156.00	3	2,124	0.14%
2024/05/06	2	159.50	1	159.00	159.50	1	2,118	0.05%
2024/05/03	1	160.00	0	0.00	158.00	1	2,117	0.05%
2024/05/02	2	158.25	3	158.83	160.50	-1	2,117	-0.05%
2024/04/30	5	157.70	2	157.50	158.50	3	2,127	0.14%
2024/04/29	0	0.00	2	157.00	159.00	-2	2,132	-0.09%
2024/04/26	1	153.49	2	152.50	153.00	-1	2,157	-0.05%
2024/04/25	2	152.50	4	154.00	152.50	-2	2,172	-0.09%
2024/04/24	0.1	154.42	1	153.50	153.50	-0.9	2,194	-0.04%
2024/04/23	4	154.00	12	152.96	155.00	-8	2,234	-0.36%
2024/04/22	4.5	149.69	1.1	149.36	149.00	3.4	2,232	0.15%
2024/04/19	22.8	148.40	0.2	154.50	145.50	22.6	2,196	1.03%
2024/04/18	6.1	156.49	3	156.83	157.00	3.1	2,122	0.15%
2024/04/17	12.3	159.90	2	158.00	158.00	10.3	2,098	0.49%
2024/04/16	2.1	161.00	0	162.50	159.00	2.1	2,084	0.10%
2024/04/15	33.1	166.44	2	167.25	166.00	31.1	2,027	1.53%
2024/04/12	2	173.50	0	0.00	172.00	2	1,995	0.10%
2024/04/11	0	0.00	2	176.00	175.50	-2	1,988	-0.10%
2024/04/10	0.2	176.00	1	175.00	175.00	-0.8	2,051	-0.04%
2024/04/09	1	175.00	2	175.25	173.50	-1	2,053	-0.05%
2024/04/08	3	174.17	2.8	177.18	174.00	0.3	2,046	0.01%
2024/04/03	1	171.47	1	172.00	172.00	0	2,026	0.00%
2024/04/02	1	172.51	1	172.50	172.50	0	2,041	0.00%
2024/04/01	9.1	176.11	2	175.25	172.50	7.1	2,083	0.34%
2024/03/29	4.3	173.97	0	0.00	175.50	4.3	2,047	0.21%
2024/03/28	2.1	174.76	0	0.00	174.00	2.1	2,049	0.10%
2024/03/27	0	0.00	4.9	174.91	174.00	-4.9	2,041	-0.24%
2024/03/26	1	172.00	9	176.33	171.00	-8	2,022	-0.40%
2024/03/25	2	175.00	2	174.00	173.00	0	2,009	0.00%
2024/03/22	2.1	174.24	4	174.88	172.50	-1.9	2,007	-0.10%
2024/03/21	1	171.99	0.1	169.00	172.50	0.9	2,006	0.04%
2024/03/20	0.1	169.22	3	167.83	167.00	-2.9	2,021	-0.14%
2024/03/19	1.1	165.11	1	166.00	165.00	0.1	2,029	0.01%
2024/03/18	3.1	165.37	1	166.50	165.00	2.1	2,039	0.10%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	1.1	168.60	6	169.08	168.00	-4.9	2,049	-0.24%
2024/03/13	2.1	170.43	1	167.50	167.00	1.1	2,040	0.05%
2024/03/12	0	171.00	0.1	172.50	171.00	0	2,034	0.00%
2024/03/08	22.6	177.20	20.3	177.68	171.00	2.3	2,127	0.11%
2024/03/07	38.5	164.58	25	173.42	184.00	13.5	2,013	0.67%
2024/03/06	17	168.00	1	168.00	167.50	16	1,906	0.84%
2024/03/05	32.8	169.12	67	169.29	168.50	-34.3	1,922	-1.78%
2024/03/04	7.3	171.36	4	170.88	171.00	3.3	1,918	0.17%
2024/03/01	2	176.48	2	177.00	174.00	0	1,908	0.00%
2024/02/29	0	176.57	1	176.00	176.50	-1	1,955	-0.05%
2024/02/27	1.2	178.43	3.3	179.34	177.00	-2.1	1,975	-0.11%
2024/02/26	4.4	178.78	7.1	179.52	181.00	-2.7	1,996	-0.14%
2024/02/23	1	175.50	0.1	177.00	176.50	0.9	2,029	0.04%
2024/02/22	0	0.00	0.4	176.50	175.50	-0.4	2,078	-0.02%
2024/02/21	5	180.10	1	180.00	177.00	4	2,111	0.19%
2024/02/20	3	178.00	2	177.00	178.00	1	2,187	0.05%
2024/02/19	0.2	177.83	0	0.00	178.00	0.2	2,289	0.01%
2024/02/16	1	176.00	1	173.00	177.00	0	2,342	0.00%
2024/02/15	0	0.00	1	171.50	173.00	-1	2,486	-0.04%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/02	3	174.00	3	175.50	174.00	0	3,394	0.00%
2024/02/01	1.4	173.14	0	0.00	173.00	1.4	3,628	0.04%
2024/01/31	1.1	173.00	0.1	172.50	173.00	1	4,077	0.02%
2024/01/30	1	173.00	0	0.00	172.50	1	4,184	0.02%
2024/01/25	1	174.00	1	174.00	174.00	0	4,249	0.00%
2024/01/24	1	177.01	0.1	177.50	176.50	1	4,272	0.02%
2024/01/23	6	179.33	0	0.00	179.50	6	4,318	0.14%
2024/01/22	3.5	180.31	0	0.00	179.50	3.5	4,396	0.08%
2024/01/19	4	174.50	4	175.00	175.50	0	4,512	0.00%
2024/01/18	0.4	171.75	0	0.00	172.50	0.4	4,585	0.01%
2024/01/17	3.3	173.58	0.7	172.50	172.50	2.6	4,637	0.06%
2024/01/16	2.4	177.32	10	177.50	177.50	-7.6	4,672	-0.16%
2024/01/15	0	0.00	1	181.00	182.50	-1	4,718	-0.02%
2024/01/12	7.3	181.99	6	184.00	180.00	1.3	4,792	0.03%
2024/01/11	0.1	183.00	0	0.00	184.00	0.1	4,915	0.00%
2024/01/10	0	0.00	1	182.00	183.50	-1	4,917	-0.02%
2024/01/09	0.2	182.33	0	0.00	182.00	0.2	4,919	0.00%
2024/01/08	0.2	184.17	0	0.00	183.50	0.2	4,950	0.00%
2024/01/05	0	0.00	2.1	185.48	184.50	-2.1	4,950	-0.04%
2024/01/04	4.6	185.04	2	187.25	183.00	2.6	4,935	0.05%
2024/01/03	3.3	193.15	1	193.00	192.00	2.3	4,867	0.05%
2024/01/02	0	0.00	1	193.50	193.50	-1	4,860	-0.02%
2023/12/29	2	193.50	1	193.50	194.50	1	4,868	0.02%
2023/12/28	0	0.00	1	192.50	192.50	-1	4,892	-0.02%
2023/12/27	2	200.00	0	0.00	196.50	2	4,874	0.04%
2023/12/26	3	195.33	2.6	196.70	197.00	0.4	4,828	0.01%
2023/12/25	3	195.00	0	0.00	192.50	3	4,823	0.06%
2023/12/22	0.5	193.00	1	193.00	194.50	-0.5	4,819	-0.01%
2023/12/21	1.3	190.70	0	0.00	192.50	1.3	4,830	0.03%
2023/12/20	0	0.00	0.4	193.00	191.50	-0.4	4,828	-0.01%
2023/12/18	2	195.00	0	0.00	193.50	2	4,828	0.04%
2023/12/15	6	195.58	7	194.71	196.50	-1	4,818	-0.02%
2023/12/14	42.2	194.32	4	194.13	193.00	38.2	4,797	0.80%
2023/12/13	2.2	191.08	2	193.00	191.00	0.2	4,784	0.00%
2023/12/12	3	195.00	2	193.75	194.50	1	4,793	0.02%
2023/12/11	1.2	191.58	2	192.75	191.00	-0.8	4,781	-0.02%
2023/12/08	1.1	193.52	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	7	195.29	28	195.95	193.50	-21	4,768	-0.44%
2023/12/06	2.2	194.59	0	0.00	195.50	2.2	4,769	0.05%
2023/12/05	3.4	199.09	5.1	199.53	198.00	-1.7	4,730	-0.04%
2023/12/04	0	0.00	1	206.50	205.00	-1	4,664	-0.02%
2023/12/01	3.2	206.75	3.1	206.69	205.00	0.1	4,661	0.00%
2023/11/30	3.3	206.37	3.4	205.31	205.00	0	4,703	0.00%
2023/11/29	3.1	206.08	4.1	205.00	208.00	-1	4,676	-0.02%
2023/11/27	8	207.06	0	0.00	204.00	8	4,723	0.17%
2023/11/24	5	206.10	5	203.70	205.00	0	4,718	0.00%
2023/11/22	36	207.28	34.1	205.08	204.50	1.9	4,667	0.04%
2023/11/21	6.1	204.41	3.2	203.26	205.50	2.8	4,608	0.06%
2023/11/20	4	207.50	1.4	206.81	206.00	2.7	4,561	0.06%
2023/11/17	19.4	206.79	8	209.62	206.50	11.4	4,525	0.25%
2023/11/16	20.2	213.82	12.3	220.10	211.50	7.9	4,449	0.18%
2023/11/15	2	214.01	2.4	214.78	214.00	-0.4	4,358	-0.01%
2023/11/14	38.1	212.00	45	213.16	211.50	-6.9	4,298	-0.16%
2023/11/13	30.2	220.98	42.1	218.84	218.00	-11.9	4,157	-0.29%
2023/11/10	68	236.94	29.7	236.16	220.50	38.3	3,987	0.96%
2023/11/09	19.5	228.57	22.1	229.70	230.50	-2.6	3,300	-0.08%
2023/11/08	52.7	221.54	62.7	224.65	226.50	-10	3,149	-0.32%
2023/11/07	0	0.00	7.2	215.83	217.50	-7.2	2,710	-0.27%
2023/11/06	0.1	196.50	0.1	197.50	198.00	0	2,615	0.00%
2023/11/03	4	193.13	1	193.00	193.00	3	2,610	0.11%
2023/11/02	1	193.01	1	194.50	192.00	0	2,602	0.00%
2023/11/01	5.1	196.68	2	195.25	195.50	3.1	2,578	0.12%
2023/10/31	6.3	199.57	7	199.07	196.00	-0.7	2,560	-0.03%
2023/10/30	11.4	198.55	1.8	198.79	198.00	9.7	2,538	0.38%
2023/10/27	7.1	202.68	9.1	201.40	203.50	-2	2,469	-0.08%
2023/10/26	7.5	195.83	13	197.65	197.00	-5.5	2,330	-0.24%
2023/10/25	2.2	195.50	5.8	193.86	194.50	-3.6	2,262	-0.16%
2023/10/24	9	189.11	6	187.75	189.50	3	2,193	0.14%
2023/10/23	7	188.71	15.4	189.25	189.00	-8.4	2,128	-0.39%
2023/10/20	6	186.00	0	0.00	183.50	6	2,068	0.29%
2023/10/19	1.6	191.61	10.7	190.86	190.50	-9.1	1,999	-0.46%
2023/10/17	0	181.00	5	182.10	180.00	-5	1,942	-0.26%
2023/10/16	0.3	175.79	2.2	175.73	181.50	-1.9	1,970	-0.10%
2023/10/06	2	176.00	1	177.00	176.50	1	2,150	0.05%
2023/10/05	6.1	174.08	9	173.39	174.00	-3	2,162	-0.14%
2023/10/04	7	168.71	9.3	168.03	168.50	-2.3	2,161	-0.11%
2023/10/03	3.1	173.18	5	174.20	172.00	-1.9	2,159	-0.09%
2023/10/02	1	174.50	0	0.00	176.50	1	2,162	0.05%
2023/09/28	2	173.00	1	178.00	174.50	1	2,192	0.05%
2023/09/27	0	0.00	2.1	176.07	177.00	-2.1	2,192	-0.10%
2023/09/26	3	175.67	8	174.13	173.50	-5	2,207	-0.23%
2023/09/25	2	177.50	1	180.50	178.50	1	2,234	0.04%
2023/09/22	3	176.00	3	175.67	176.50	0	2,249	0.00%
2023/09/21	6.2	176.82	0	0.00	176.50	6.2	2,291	0.27%
2023/09/20	1	180.00	0	0.00	179.50	1	2,317	0.04%
2023/09/19	2	183.75	0	0.00	181.00	2	2,392	0.08%
2023/09/18	1.2	186.00	0	0.00	185.00	1.2	2,399	0.05%
2023/09/15	2.1	185.32	3	185.83	186.00	-0.9	2,417	-0.04%
2023/09/14	1.2	182.08	1.6	182.18	183.00	-0.4	2,393	-0.02%
2023/09/13	0	0.00	1	178.00	180.00	-1	2,413	-0.04%
2023/09/12	1.2	178.25	1	180.00	180.50	0.2	2,467	0.01%
2023/09/11	1	179.50	11.5	179.74	179.00	-10.5	2,517	-0.42%
2023/09/08	0.3	175.63	0	0.00	179.00	0.3	2,525	0.01%
2023/09/07	2.3	177.81	4	177.50	177.50	-1.7	2,525	-0.07%
2023/09/06	5.7	179.49	2	180.00	179.00	3.7	2,527	0.14%
2023/09/05	8.4	183.63	3	187.67	181.50	5.4	2,517	0.21%
2023/09/04	1.1	194.46	1	194.00	195.00	0.1	2,459	0.00%
2023/09/01	2	196.58	0.3	199.49	195.00	1.7	2,466	0.07%
2023/08/31	5.3	199.62	6.5	200.53	198.50	-1.2	2,460	-0.05%
2023/08/30	2.2	193.91	11.1	193.84	198.00	-8.9	2,432	-0.36%
2023/08/29	2.1	186.93	1	185.50	188.00	1.1	2,446	0.04%
2023/08/28	2	180.75	0	0.00	182.50	2	2,446	0.08%
2023/08/25	1	181.00	0	0.00	181.50	1	2,464	0.04%
2023/08/24	0	181.50	0	0.00	181.00	0	2,472	0.00%
2023/08/22	0	185.46	2	183.50	183.50	-2	2,514	-0.08%
2023/08/21	1	188.00	3	188.17	188.50	-2	2,508	-0.08%
2023/08/18	1	184.51	0	0.00	184.00	1	2,517	0.04%
2023/08/17	1	187.48	1	184.50	186.50	0	2,536	0.00%
2023/08/16	3.1	181.59	7.2	183.17	186.50	-4.1	2,565	-0.16%
2023/08/15	4.1	179.41	3	180.50	181.00	1.1	2,577	0.04%
2023/08/14	7.2	178.41	4.4	175.50	175.50	2.8	2,569	0.11%
2023/08/11	0	0.00	2	186.00	184.50	-2	2,529	-0.08%
2023/08/10	3.3	183.98	1	185.50	183.50	2.3	2,549	0.09%
2023/08/09	2	182.25	1	184.00	184.00	1	2,603	0.04%
2023/08/08	15	185.93	4	185.00	184.00	11	2,733	0.40%
2023/08/07	4.2	189.02	4	188.50	188.00	0.2	2,748	0.01%
2023/08/04	0	0.00	2	187.50	192.00	-2	2,751	-0.07%
2023/08/02	3.4	190.92	2.6	189.81	189.00	0.8	2,769	0.03%
2023/08/01	3	196.33	3	194.53	194.50	0	2,774	0.00%
2023/07/31	8.2	196.40	3.4	194.89	194.00	4.8	2,788	0.17%
2023/07/28	1.1	197.85	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	0	0.00	0.1	202.25	200.00	-0.1	2,815	0.00%
2023/07/26	4	204.12	3	202.17	200.50	1	2,866	0.04%
2023/07/25	3	206.00	2	206.75	206.50	1	2,920	0.03%
2023/07/24	3	204.50	1	203.50	203.50	2	2,952	0.07%
2023/07/21	8	211.12	6	206.83	205.00	2	3,004	0.07%
2023/07/20	5	209.50	5	208.70	211.00	0	3,059	0.00%
2023/07/19	2	207.00	6	209.83	208.00	-4	3,080	-0.13%
2023/07/18	4.1	206.59	0	0.00	202.50	4.1	3,198	0.13%
2023/07/17	3	210.50	6	209.00	210.00	-3	3,305	-0.09%
2023/07/14	0	197.50	3	196.83	198.00	-3	3,325	-0.09%
2023/07/13	15.5	193.98	9	193.39	192.50	6.5	3,351	0.19%
2023/07/12	6	202.44	0	0.00	202.00	6	3,306	0.18%
2023/07/11	3	206.00	3	206.00	205.50	0	3,376	0.00%
2023/07/10	4	209.75	4	208.00	208.00	0	3,550	0.00%
2023/07/07	1	205.50	0	0.00	205.00	1	3,550	0.03%
2023/07/06	2.3	209.80	2	207.00	206.00	0.3	3,553	0.01%
2023/07/05	0	210.02	1	211.00	209.00	-1	3,565	-0.03%
2023/07/04	1	211.00	0.1	213.00	210.00	0.9	3,591	0.03%
2023/07/03	5.4	210.86	1.1	210.64	212.00	4.3	3,680	0.12%
2023/06/30	7	219.93	0.3	218.00	216.00	6.7	3,717	0.18%
2023/06/29	6	221.92	3.3	220.30	220.00	2.7	3,780	0.07%
2023/06/28	0	0.00	1	218.50	219.50	-1	3,832	-0.03%
2023/06/27	2.1	220.57	7	220.00	220.00	-4.9	3,894	-0.13%
2023/06/26	3	210.00	0	0.00	209.50	3	3,882	0.08%
2023/06/21	1	211.98	0	0.00	210.00	1	3,958	0.03%
2023/06/20	0	0.00	2	216.00	215.50	-2	4,064	-0.05%
2023/06/19	2.1	217.03	0	0.00	216.00	2.1	4,100	0.05%
2023/06/16	10.2	211.44	4.5	213.61	216.00	5.7	4,113	0.14%
2023/06/15	8	230.38	0.8	234.00	230.50	7.2	4,089	0.18%
2023/06/14	3	241.33	7	238.43	236.50	-4	4,092	-0.10%
2023/06/13	5	240.70	0	0.00	240.00	5	4,160	0.12%
2023/06/12	0	0.00	0.1	239.50	241.00	-0.1	4,192	0.00%
2023/06/09	1.1	239.50	12	237.83	239.00	-10.9	4,250	-0.26%
2023/06/08	1	234.00	4	235.88	233.50	-3	4,314	-0.07%
2023/06/07	1.1	240.95	1	240.50	240.00	0.1	4,362	0.00%
2023/06/06	3.1	237.89	3	239.00	239.50	0.1	4,371	0.00%
2023/06/02	5.5	239.14	8	240.44	239.50	-2.5	4,415	-0.06%
2023/05/31	2	225.75	6	227.58	230.50	-4	4,504	-0.09%
2023/05/30	2	225.00	3	224.67	223.00	-1	4,564	-0.02%
2023/05/29	1.7	225.08	2	224.00	224.50	-0.3	4,590	-0.01%
2023/05/26	3.2	220.77	10.4	221.01	220.50	-7.1	4,667	-0.15%
2023/05/25	4	226.25	10.2	226.99	225.00	-6.2	4,705	-0.13%
2023/05/24	5.1	228.52	0.1	228.50	228.50	5	4,820	0.10%
2023/05/23	0	0.00	2	232.75	232.00	-2	4,877	-0.04%
2023/05/22	3	229.67	5	230.70	228.50	-2	5,161	-0.04%
2023/05/19	7.2	226.02	9.6	224.18	223.50	-2.4	5,168	-0.05%
2023/05/18	5	229.10	2	227.50	227.00	3	5,181	0.06%
2023/05/17	15	230.13	6	230.17	229.00	9	5,214	0.17%
2023/05/16	6	225.00	7.2	225.44	226.00	-1.2	5,274	-0.02%
2023/05/15	7.2	221.22	3	222.17	221.00	4.2	5,360	0.08%
2023/05/12	15.9	225.46	5	223.30	224.00	10.9	5,465	0.20%
2023/05/11	1	241.50	3.2	238.65	237.00	-2.2	5,589	-0.04%
2023/05/10	2	240.99	4	240.88	242.50	-2	5,879	-0.03%
2023/05/09	6	240.92	3	239.83	239.50	3	6,013	0.05%
2023/05/08	6.1	241.14	2	239.50	239.50	4.1	6,142	0.07%
2023/05/05	6.1	245.68	8	246.31	245.00	-2	6,236	-0.03%
2023/05/04	4	247.00	4.3	247.66	247.00	-0.3	6,290	0.00%
2023/05/03	11.1	247.72	0.5	247.00	245.50	10.6	6,438	0.16%
2023/05/02	10.1	248.20	8.4	248.54	248.50	1.7	6,613	0.03%
2023/04/28	4.1	242.93	1	241.00	241.00	3.1	6,638	0.05%
2023/04/27	0.2	238.85	2.3	237.57	238.00	-2.1	6,675	-0.03%
2023/04/26	4.3	238.25	0	0.00	239.50	4.3	6,749	0.06%
2023/04/25	26.6	243.82	4	244.13	242.00	22.6	6,763	0.33%
2023/04/24	3.4	253.48	5	251.70	251.00	-1.6	6,839	-0.02%
2023/04/21	21.4	261.98	16.5	256.29	253.00	4.9	6,882	0.07%
2023/04/20	22.2	277.17	15	273.63	270.50	7.2	6,820	0.10%
2023/04/19	7.1	278.62	4.2	280.60	281.00	2.9	6,745	0.04%
2023/04/18	4	278.95	12	278.92	278.50	-8	6,702	-0.12%
2023/04/17	1.1	275.07	3	275.50	275.00	-1.9	6,722	-0.03%
2023/04/14	29.2	277.53	1.1	278.41	274.50	28.1	6,774	0.41%
2023/04/13	9.4	279.26	26.1	278.66	279.00	-16.7	6,768	-0.25%
2023/04/12	7.2	268.33	7.4	269.86	270.00	-0.3	6,699	0.00%
2023/04/11	4.5	268.15	7	267.57	267.00	-2.5	6,935	-0.04%
2023/04/10	8.1	270.43	12	268.54	267.50	-4	7,068	-0.06%
2023/04/07	12.3	272.21	3.4	271.88	272.50	8.9	7,142	0.12%
2023/04/06	7	271.79	13.6	271.61	271.50	-6.6	7,293	-0.09%
2023/03/31	4	273.13	5.3	269.72	267.00	-1.3	7,420	-0.02%
2023/03/30	15.1	270.34	21.3	268.81	270.50	-6.2	7,521	-0.08%
2023/03/29	14	268.64	21.3	269.32	270.50	-7.3	7,523	-0.10%
2023/03/28	14.1	266.54	12	263.08	261.50	2.1	7,530	0.03%
2023/03/27	7.4	271.29	10	268.60	269.00	-2.6	7,510	-0.03%
2023/03/24	6	264.42	7.1	267.77	269.00	-1.1	7,561	-0.01%
2023/03/23	22	266.52	29	265.43	261.50	-7	7,602	-0.09%
2023/03/22	15	258.67	2	259.00	260.50	13	7,652	0.17%
2023/03/21	0	255.00	0	0.00	254.50	0	7,735	0.00%
2023/03/20	7	251.23	8	253.88	254.50	-1	7,799	-0.01%
2023/03/17	5	251.30	2	253.50	254.00	3	7,964	0.04%
2023/03/16	12	258.08	14.2	257.34	250.50	-2.2	8,051	-0.03%
2023/03/15	3	258.33	5.5	258.59	260.00	-2.5	8,245	-0.03%
2023/03/14	10.2	258.91	10.6	258.64	253.50	-0.4	8,611	0.00%
2023/03/13	5.2	252.61	10	252.45	256.50	-4.8	8,663	-0.06%
2023/03/10	12.3	260.16	12	262.29	258.50	0.3	8,801	0.00%
2023/03/09	5	264.70	3.1	264.84	264.00	1.9	8,933	0.02%
2023/03/08	5.1	267.25	3	270.00	264.00	2.1	9,027	0.02%
2023/03/07	16	269.44	11	267.55	267.00	5	9,226	0.05%
2023/03/06	8.1	265.39	12	269.88	269.50	-3.9	9,523	-0.04%
2023/03/03	6.5	269.57	4.2	267.81	267.00	2.3	9,807	0.02%
2023/03/02	14.1	266.51	9.2	269.56	270.50	5	10,128	0.05%
2023/03/01	4	262.13	7.1	262.15	261.00	-3.1	10,406	-0.03%
2023/02/24	15.5	261.65	2	262.50	262.00	13.5	10,537	0.13%
2023/02/23	5	266.60	5	267.70	266.50	0	10,644	0.00%
2023/02/22	23.6	269.60	36.3	267.91	266.00	-12.7	10,847	-0.12%
2023/02/21	10.1	277.05	4.7	278.57	276.00	5.4	10,908	0.05%
2023/02/20	56	290.43	53	291.33	280.00	3	10,971	0.03%
2023/02/17	5.1	276.33	7	277.21	275.50	-1.9	10,752	-0.02%
2023/02/16	4	276.75	3	278.17	276.00	1	10,823	0.01%
2023/02/15	16	272.31	12.1	274.79	271.50	3.9	11,086	0.04%
2023/02/14	10.4	274.14	5	275.40	271.00	5.4	11,150	0.05%
2023/02/13	53.2	285.06	29.3	284.22	278.00	23.9	11,115	0.22%
2023/02/10	28	285.34	27	287.52	290.00	1	11,131	0.01%
2023/02/09	18	288.00	23.3	285.89	284.00	-5.3	11,049	-0.05%
2023/02/08	78.5	288.72	80.2	287.98	288.00	-1.7	10,875	-0.02%
2023/02/07	7.3	270.54	12.2	271.47	273.00	-4.9	10,684	-0.05%
2023/02/06	19.3	266.25	109.2	267.12	265.00	-89.9	10,695	-0.84%	大賣/
2023/02/03	96	263.73	11.2	265.04	263.00	84.9	10,683	0.79%
2023/02/02	24.1	263.86	17	266.18	264.50	7.1	10,651	0.07%
2023/02/01	43.3	265.01	47.1	266.44	260.50	-3.8	10,761	-0.04%
2023/01/31	24.1	259.92	32.5	258.89	269.00	-8.4	10,777	-0.08%
2023/01/30	12.5	245.97	13.3	248.36	250.50	-0.8	10,740	-0.01%
2023/01/17	10.3	243.46	6.2	243.77	244.50	4.1	10,783	0.04%
2023/01/16	20.1	238.55	15	238.93	241.00	5.1	10,750	0.05%
2023/01/13	11.2	228.53	3	229.50	232.00	8.2	10,720	0.08%
2023/01/12	20.8	229.37	15.6	228.40	226.50	5.3	10,813	0.05%
2023/01/11	6.2	241.82	14	236.93	237.00	-7.8	10,723	-0.07%
2023/01/10	39.4	241.99	25.6	238.54	238.00	13.8	10,760	0.13%
2023/01/09	26	244.50	25	246.16	245.00	1	10,832	0.01%
2023/01/06	6	240.75	5	240.30	241.50	1	10,935	0.01%
2023/01/05	12	243.58	13.1	246.46	240.00	-1.1	11,118	-0.01%
2023/01/04	33.6	245.60	27	240.81	240.00	6.6	11,199	0.06%
2023/01/03	12.1	245.37	10	243.50	244.50	2.1	11,324	0.02%
2022/12/30	44	246.26	33.4	246.75	245.50	10.6	11,476	0.09%
2022/12/29	38.2	248.85	81	244.78	243.00	-42.8	11,646	-0.37%
2022/12/28	26	263.27	16	260.78	257.00	10	11,562	0.09%
2022/12/27	26	257.85	28	259.39	264.50	-2	11,544	-0.02%
2022/12/26	59.1	264.64	23	264.48	258.00	36.1	11,625	0.31%
2022/12/23	29.1	259.41	27	259.69	259.50	2.1	11,716	0.02%
2022/12/22	24	254.85	23.2	255.28	262.50	0.9	11,692	0.01%
2022/12/21	4.1	241.50	2	241.25	239.00	2.1	11,701	0.02%
2022/12/20	11	240.95	7	242.50	236.50	4	11,919	0.03%
2022/12/19	11.2	242.92	4.8	243.84	241.50	6.4	12,043	0.05%
2022/12/16	7	244.93	3	246.67	243.00	4	12,263	0.03%
2022/12/15	18.7	253.59	36.4	251.68	247.00	-17.7	12,360	-0.14%
2022/12/14	13.7	251.14	11	253.00	259.00	2.7	12,351	0.02%
2022/12/13	23	260.50	8	262.32	253.50	15	12,268	0.12%
2022/12/12	8	256.13	9	257.78	257.00	-1	12,371	-0.01%
2022/12/09	28.2	263.51	23	264.28	260.00	5.2	12,416	0.04%
2022/12/08	11	269.14	10	269.20	267.00	1	12,636	0.01%
2022/12/07	11.9	275.55	7	275.50	275.00	4.9	12,518	0.04%
2022/12/06	60	295.86	28.8	297.22	279.00	31.1	12,241	0.25%
2022/12/05	9.2	294.05	19	295.21	297.00	-9.8	11,852	-0.08%
2022/12/02	9	296.94	8.9	298.03	294.50	0.1	11,746	0.00%
2022/12/01	12.1	291.04	13.1	292.04	291.50	-1	11,544	-0.01%
2022/11/30	10	287.65	22	287.66	286.00	-12	11,421	-0.11%
2022/11/29	29.3	289.06	12	288.04	287.00	17.3	11,327	0.15%
2022/11/28	54.4	293.52	110.7	294.16	295.00	-56.3	11,112	-0.51%	大賣/
2022/11/25	32.1	290.84	34.7	290.65	281.00	-2.6	10,804	-0.02%
2022/11/24	17.2	289.34	13	290.23	290.00	4.2	10,449	0.04%
2022/11/23	7	280.43	97.8	268.65	289.50	-90.8	10,134	-0.90%
2022/11/22	60.1	264.34	6.4	271.79	263.50	53.7	9,856	0.55%
2022/11/21	52.8	272.70	19.2	275.59	272.00	33.6	9,850	0.34%
2022/11/18	54.2	271.46	64.5	268.16	275.00	-10.3	10,149	-0.10%
2022/11/17	22.5	262.98	23.1	259.36	259.00	-0.6	10,200	-0.01%
2022/11/16	19.2	254.57	25.1	255.79	256.50	-5.9	10,018	-0.06%
2022/11/15	15	249.57	13.4	250.75	249.50	1.6	9,875	0.02%
2022/11/14	41.1	250.86	36	249.85	250.00	5.1	9,882	0.05%
2022/11/11	32	256.25	70.4	256.75	252.50	-38.4	9,777	-0.39%
2022/11/10	7.1	248.60	6	246.58	243.00	1.1	9,480	0.01%
2022/11/09	22.2	244.54	19	243.24	243.50	3.2	9,408	0.03%
2022/11/08	60	248.37	40.3	248.66	243.00	19.7	9,350	0.21%
2022/11/07	7	247.00	5	246.90	246.00	2	9,252	0.02%
2022/11/04	5	247.60	5	247.60	247.50	0	9,160	0.00%
2022/11/03	7	242.14	8.8	243.53	246.00	-1.8	9,077	-0.02%
2022/11/02	8	241.63	20.5	242.99	242.00	-12.5	8,948	-0.14%
2022/11/01	29	239.76	16.3	236.40	239.50	12.8	8,813	0.14%
2022/10/31	7.1	227.67	9	230.06	228.00	-1.9	8,684	-0.02%
2022/10/28	32.1	229.83	28.1	225.01	223.50	4	8,605	0.05%
2022/10/27	8	222.19	21.2	222.38	232.00	-13.2	8,456	-0.16%
2022/10/26	13.5	207.43	14.1	210.32	211.00	-0.6	8,310	-0.01%
2022/10/25	7	212.07	6	214.92	210.50	1	8,172	0.01%
2022/10/24	8.1	218.42	3	218.17	216.00	5.1	8,071	0.06%
2022/10/21	24.2	223.08	58.4	217.59	215.00	-34.2	8,033	-0.43%
2022/10/20	40.1	223.10	34	225.00	227.50	6.1	7,981	0.08%
2022/10/19	4.3	235.05	1	235.00	231.50	3.3	7,930	0.04%
2022/10/18	20	243.10	15	241.73	235.00	5	8,021	0.06%
2022/10/17	23.3	233.04	55	232.36	239.00	-31.7	7,948	-0.40%
2022/10/14	56.4	243.24	46.2	245.74	243.50	10.2	7,828	0.13%
2022/10/13	31.3	246.18	22	243.75	234.50	9.3	7,680	0.12%
2022/10/12	16	248.16	19	246.66	252.00	-3	7,490	-0.04%
2022/10/11	11	251.73	10	248.20	244.50	1	7,338	0.01%
2022/10/07	30	260.25	25.1	260.94	257.00	4.9	7,142	0.07%
2022/10/06	6.4	259.94	6.3	261.37	259.50	0.2	6,921	0.00%
2022/10/05	16	239.94	17.1	242.51	245.50	-1.1	6,664	-0.02%
2022/10/04	7.1	237.63	14.4	239.81	240.00	-7.3	6,523	-0.11%
2022/10/03	74.4	248.54	80.4	237.26	233.50	-6	6,429	-0.09%
2022/09/30	72.5	243.93	76.1	244.36	252.50	-3.6	6,262	-0.06%
2022/09/29	20	239.30	19.2	242.35	248.50	0.8	6,058	0.01%
2022/09/28	37.1	233.40	29	231.45	226.00	8.1	6,101	0.13%
2022/09/27	73.5	235.54	59.1	239.19	242.50	14.4	5,982	0.24%
2022/09/26	41.6	254.02	35	253.40	245.50	6.6	5,789	0.11%
2022/09/23	22	265.80	19.6	262.28	267.00	2.5	5,652	0.04%
2022/09/22	11.1	256.49	30.1	259.56	259.50	-19	5,536	-0.34%
2022/09/21	20	253.05	10	257.60	256.00	10	5,413	0.18%
2022/09/20	80.3	261.26	21	261.10	260.00	59.3	5,457	1.09%
2022/09/19	42.3	261.07	129	262.26	260.50	-86.7	5,550	-1.56%	大賣/
2022/09/16	10.2	274.36	7	274.71	271.50	3.2	5,538	0.06%
2022/09/15	58.6	292.10	59	292.94	272.50	-0.4	5,476	-0.01%
2022/09/14	1	276.00	7.7	290.95	293.50	-6.7	5,213	-0.13%
2022/09/13	2.3	286.39	2	288.50	285.00	0.3	5,377	0.01%
2022/09/12	1	291.00	0	291.00	291.50	1	5,613	0.02%
2022/09/08	1.3	280.81	9.7	285.00	284.50	-8.4	5,739	-0.15%
2022/09/07	10	258.00	2.7	273.75	278.00	7.4	5,901	0.12%
2022/09/06	1.2	258.08	3.3	263.14	268.50	-2.1	6,023	-0.03%
2022/09/05	1	286.00	1	286.00	277.50	0	5,984	0.00%
2022/09/02	1.1	288.36	1	290.00	290.00	0.1	6,020	0.00%
2022/09/01	25	297.68	5	299.27	298.00	20	6,041	0.33%
2022/08/31	46	297.65	9.2	298.53	296.00	36.8	6,113	0.60%
2022/08/30	2.2	280.45	4.5	282.41	283.50	-2.3	6,091	-0.04%
2022/08/29	9.5	286.13	4.1	284.77	284.00	5.4	6,049	0.09%
2022/08/26	6.7	277.98	91.1	283.51	284.00	-84.4	6,011	-1.40%
2022/08/25	30.1	251.36	22.7	253.93	260.00	7.4	5,879	0.13%
2022/08/24	141	241.92	56.6	242.30	242.50	84.4	5,411	1.56%	大買/
2022/08/23	0	0.00	1.4	220.50	220.50	-1.4	5,474	-0.03%
2022/08/22	0	0.00	1.5	200.50	200.50	-1.5	5,514	-0.03%
2022/08/19	12	178.58	27	180.24	182.50	-15	5,540	-0.27%
2022/08/18	5	171.50	2.1	172.24	172.50	3	5,483	0.05%
2022/08/17	3	170.51	1	171.50	170.00	2	5,480	0.04%
2022/08/16	6	175.33	2	177.00	172.00	4	5,474	0.07%
2022/08/15	0	0.00	4	172.25	173.50	-4	5,445	-0.07%
2022/08/12	7.1	172.42	23	172.15	171.00	-15.9	5,465	-0.29%
2022/08/11	1.1	169.50	2	170.25	169.50	-0.9	5,443	-0.02%
2022/08/10	3.1	171.17	1	172.50	169.00	2.1	5,476	0.04%
2022/08/09	1.2	171.92	3.6	170.58	170.50	-2.4	5,486	-0.04%
2022/08/08	0	172.50	0	0.00	171.00	0	5,499	0.00%
2022/08/05	1.1	175.38	0	0.00	175.50	1.1	5,508	0.02%
2022/08/04	4.2	168.85	3	170.67	170.50	1.2	5,515	0.02%
2022/08/03	6.1	170.75	13	170.50	171.00	-6.9	5,501	-0.13%
2022/08/02	28	175.07	99	176.35	174.50	-71	5,476	-1.30%
2022/08/01	3.1	183.02	2	183.00	183.50	1.1	5,417	0.02%
2022/07/29	5	190.00	3	190.50	188.50	2	5,399	0.04%
2022/07/28	35	188.94	4.8	189.10	189.00	30.2	5,378	0.56%
2022/07/27	6.2	184.42	9	184.72	186.00	-2.8	5,356	-0.05%
2022/07/26	12	192.08	42.1	191.47	186.00	-30.1	5,374	-0.56%
2022/07/25	41	193.89	12.2	195.12	191.50	28.8	5,264	0.55%
2022/07/22	4	183.50	5	185.80	186.00	-1	5,086	-0.02%
2022/07/21	2	182.25	6	180.58	183.00	-4	5,044	-0.08%
2022/07/20	30.7	177.00	5.2	175.05	175.00	25.4	5,017	0.51%
2022/07/19	8	174.00	8	173.69	172.50	0	5,040	0.00%
2022/07/18	1.7	171.09	0	0.00	170.50	1.7	5,130	0.03%
2022/07/15	1	167.50	1	167.50	167.00	0	5,191	0.00%
2022/07/14	0	0.00	1	168.00	169.50	-1	5,183	-0.02%
2022/07/13	0	0.00	9.7	168.45	168.00	-9.7	5,179	-0.19%
2022/07/12	10	168.80	8	170.13	165.50	2	5,165	0.04%
2022/07/11	3	170.17	1	170.48	170.00	2	5,144	0.04%
2022/07/08	22	168.86	1	168.50	168.00	21	5,123	0.41%
2022/07/07	17.1	165.39	6	163.83	168.50	11	5,106	0.22%
2022/07/06	23	175.23	17	175.56	167.00	6	5,043	0.12%
2022/07/05	25.1	170.29	7	170.43	174.00	18.1	4,805	0.38%
2022/07/04	7.1	163.66	20	159.08	158.50	-12.9	4,743	-0.27%
2022/07/01	13.3	172.78	14.1	174.17	169.00	-0.8	4,661	-0.02%
2022/06/30	42.3	183.31	26	181.42	175.50	16.3	4,584	0.35%
2022/06/29	6.1	191.16	12.1	192.64	194.00	-6.1	4,421	-0.14%
2022/06/28	27.2	194.79	18	198.92	188.50	9.2	4,393	0.21%
2022/06/27	63.1	205.93	25.1	202.71	203.00	38.1	4,263	0.89%
2022/06/24	49.1	204.12	47.3	203.01	210.00	1.8	4,158	0.04%
2022/06/23	26	197.00	24.7	198.62	197.00	1.3	3,977	0.03%
2022/06/22	44	196.99	26.1	197.68	197.00	17.9	3,908	0.46%
2022/06/21	6	199.08	57.2	198.03	200.00	-51.2	3,759	-1.36%
2022/06/20	54.6	195.61	37.2	197.29	189.50	17.4	3,582	0.49%
2022/06/17	11.1	191.20	6.1	192.57	194.00	5	3,349	0.15%
2022/06/16	27.4	192.35	50.7	188.16	192.00	-23.3	3,257	-0.72%
2022/06/15	6	180.75	16.5	183.23	180.50	-10.5	3,170	-0.33%
2022/06/14	0.1	169.08	0	0.00	172.00	0.1	3,083	0.00%
2022/06/13	3.5	174.90	0	0.00	172.00	3.5	3,072	0.11%
2022/06/10	3	181.67	1.2	182.67	180.50	1.8	3,038	0.06%
2022/06/09	3.1	179.48	6.1	180.58	181.00	-3	3,000	-0.10%
2022/06/08	1	173.00	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2.3	172.76	3	172.00	171.50	-0.8	2,923	-0.03%
2022/06/06	15.3	175.86	4	177.38	175.00	11.3	2,920	0.39%
2022/06/02	1	181.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	42	184.57	5	184.80	183.50	37	2,916	1.27%
2022/05/31	30	187.20	2.1	188.22	189.50	27.9	2,896	0.96%
2022/05/30	0.1	181.00	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	1	181.53	1.1	182.55	184.00	0	2,481	0.00%
2022/05/26	3	179.00	2.1	180.31	181.00	0.9	2,461	0.04%
2022/05/25	5.2	176.32	0	0.00	177.50	5.2	2,439	0.21%
2022/05/24	0.1	178.00	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	0.1	180.50	2.1	180.79	180.00	-2	2,449	-0.08%
2022/05/20	1.1	177.55	0	0.00	180.50	1.1	2,465	0.04%
2022/05/19	1.5	178.45	0	0.00	177.50	1.5	2,435	0.06%
2022/05/18	0.4	179.71	0	0.00	181.50	0.4	2,433	0.01%
2022/05/17	1.3	182.15	0.1	181.00	180.00	1.2	2,431	0.05%
2022/05/16	5.2	184.54	0	0.00	184.50	5.2	2,447	0.21%
2022/05/12	1.1	188.82	1	191.00	187.00	0.1	2,418	0.00%
2022/05/11	2.1	186.57	0	0.00	187.00	2.1	2,398	0.09%
2022/05/09	0.1	193.00	0	0.00	190.00	0.1	2,385	0.00%
2022/05/06	1.3	195.46	1	195.50	195.50	0.3	2,409	0.01%
2022/05/05	1	200.50	0	0.00	199.00	1	2,415	0.04%
2022/05/04	2	204.25	2	201.50	201.50	0	2,433	0.00%
2022/05/03	16	202.25	0	0.00	200.50	16	2,428	0.66%
2022/04/29	3.4	195.18	0	0.00	194.50	3.4	2,379	0.14%
2022/04/28	0.3	194.75	31	195.97	196.00	-30.7	2,374	-1.29%
2022/04/27	3.4	192.84	0	0.00	196.00	3.4	2,378	0.14%
2022/04/26	9.5	197.02	28	195.50	196.50	-18.5	2,361	-0.78%
2022/04/25	31.3	205.00	11	208.41	199.00	20.3	2,342	0.87%
2022/04/22	16.6	213.57	13.2	215.02	207.50	3.4	2,314	0.15%
2022/04/21	7	208.00	8	208.88	216.50	-1	2,211	-0.05%
2022/04/20	3.9	196.98	2	196.50	197.00	1.9	2,144	0.09%
2022/04/19	1.3	199.38	0	0.00	197.50	1.3	2,158	0.06%
2022/04/18	29.6	200.06	0	0.00	198.50	29.6	2,163	1.37%
2022/04/15	4.3	199.06	0	0.00	198.50	4.3	2,158	0.20%
2022/04/14	4	201.63	0	0.00	200.50	4	2,180	0.18%
2022/04/13	2.1	200.52	0	0.00	201.00	2.1	2,187	0.10%
2022/04/12	1	201.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	0.3	202.83	1	202.50	201.00	-0.7	2,163	-0.03%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	2.1	210.52	2	210.50	208.50	0.1	2,188	0.00%
2022/04/06	3.3	207.05	0	0.00	210.00	3.3	2,174	0.15%
2022/04/01	5.4	211.85	1	216.00	211.00	4.4	2,181	0.20%
2022/03/31	33.2	220.35	10	218.50	214.50	23.2	2,174	1.07%
2022/03/30	3	229.83	1	228.50	228.00	2	2,120	0.09%
2022/03/29	11	232.27	9	232.63	233.50	2	2,090	0.09%
2022/03/28	2.2	224.45	2	224.00	223.00	0.2	2,013	0.01%
2022/03/25	1.2	226.89	0	0.00	223.00	1.2	2,011	0.06%
2022/03/24	0.2	227.50	0	0.00	226.00	0.2	2,007	0.01%
2022/03/23	2	228.25	1	231.50	227.00	1	2,052	0.05%
2022/03/21	3	229.00	33	230.47	226.50	-30	2,063	-1.45%
2022/03/18	5.2	228.38	2.2	229.27	228.50	3	2,096	0.14%
2022/03/17	1	219.00	2	215.75	220.50	-1	2,031	-0.05%
2022/03/16	2.2	199.14	8	197.94	200.50	-5.8	2,034	-0.29%
2022/03/15	9.1	201.95	8	203.44	200.50	1.1	2,025	0.05%
2022/03/14	5	208.80	4	209.88	209.50	1	2,071	0.05%
2022/03/11	1.2	211.83	11.1	210.50	211.00	-9.9	2,078	-0.48%
2022/03/10	19.1	217.44	7	216.57	216.00	12.1	2,128	0.57%
2022/03/09	4	215.88	3	215.83	212.00	1	2,133	0.05%
2022/03/08	23	216.50	14	217.96	214.50	9	2,144	0.42%
2022/03/07	34.7	231.20	25	226.30	224.50	9.7	2,176	0.45%
2022/03/04	10	243.40	10	244.50	241.00	0	2,213	0.00%
2022/03/03	2	250.99	0	0.00	247.00	2	2,353	0.09%
2022/03/01	0	0.00	0.3	250.00	251.50	-0.3	2,671	-0.01%
2022/02/25	4	244.50	5.5	246.07	247.50	-1.5	2,822	-0.05%
2022/02/24	11	253.23	3	243.67	241.50	8	2,928	0.27%
2022/02/23	1	253.00	4	259.00	258.00	-3	2,994	-0.10%
2022/02/22	3	259.49	2	253.75	253.50	1	3,072	0.03%
2022/02/21	6	258.75	7	260.43	259.50	-1	3,182	-0.03%
2022/02/18	18	258.31	4	259.88	259.00	14	3,190	0.44%
2022/02/17	8.1	255.60	18	254.78	255.50	-9.9	3,189	-0.31%
2022/02/16	6.1	259.15	10	254.75	259.00	-3.9	3,164	-0.12%
2022/02/15	0.2	248.00	0	0.00	242.50	0.2	3,162	0.01%
2022/02/14	0.1	245.59	5	241.10	243.00	-4.9	3,164	-0.16%
2022/02/11	3.2	250.61	1	250.50	245.50	2.2	3,165	0.07%
2022/02/10	1	253.00	5	251.80	251.00	-4	3,173	-0.13%
2022/02/09	4	256.62	1	260.00	255.00	3	3,201	0.09%
2022/02/08	9	254.23	6.5	256.29	258.00	2.5	3,217	0.08%
2022/02/07	3.1	242.70	6	243.25	246.00	-2.9	3,244	-0.09%
2022/01/26	9	237.22	1	236.00	239.00	8	3,366	0.24%
2022/01/25	3	231.50	5	229.50	229.50	-2	3,372	-0.06%
2022/01/24	2.1	233.97	11	233.23	237.00	-8.9	3,368	-0.26%
2022/01/21	8	240.00	2	245.48	239.50	6	3,372	0.18%
2022/01/20	2.1	246.85	0	0.00	245.50	2.1	3,411	0.06%
2022/01/19	1.1	247.40	0	248.00	246.00	1.1	3,432	0.03%
2022/01/18	1	250.99	0	0.00	248.00	1	3,445	0.03%
2022/01/17	4.1	245.59	1	251.50	251.50	3.1	3,479	0.09%
2022/01/14	1.1	251.20	1	243.50	243.50	0.1	3,475	0.00%
2022/01/13	1	253.50	0	0.00	255.00	1	3,491	0.03%
2022/01/12	2.2	254.07	13.2	254.02	253.50	-11	3,535	-0.31%
2022/01/11	9	262.22	5	258.00	258.50	4	3,684	0.11%
2022/01/10	2	264.50	2	266.50	265.00	0	3,884	0.00%
2022/01/07	1.1	260.61	5.5	260.13	265.00	-4.4	4,036	-0.11%
2022/01/06	1.4	270.89	0.8	270.31	267.00	0.6	4,106	0.01%
2022/01/05	0.1	277.50	0	0.00	275.50	0.1	4,098	0.00%
2022/01/04	0	0.00	2	279.00	277.00	-2	4,171	-0.05%
2022/01/03	2.1	279.81	2	278.50	278.00	0.1	4,169	0.00%
2021/12/30	3	287.50	0	0.00	287.50	3	4,172	0.07%
2021/12/29	0	0.00	0.1	289.00	287.00	-0.1	4,166	0.00%
2021/12/27	1.1	284.90	0	0.00	280.50	1.1	4,155	0.03%
2021/12/24	1	287.00	1	289.00	287.00	0	4,150	0.00%
2021/12/22	0.1	286.72	0	0.00	285.00	0.1	4,134	0.00%
2021/12/21	2.1	281.60	2	285.75	287.00	0.1	4,126	0.00%
2021/12/20	0	289.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	9.1	297.02	10	295.95	291.50	-0.9	4,099	-0.02%
2021/12/16	2	288.50	1	290.50	288.50	1	4,111	0.02%
2021/12/15	7	288.79	4	290.88	288.50	3	4,132	0.07%
2021/12/14	17.1	292.75	7.6	284.41	285.00	9.5	4,111	0.23%
2021/12/13	7	304.36	5	302.20	301.50	2	4,023	0.05%
2021/12/10	5.1	302.33	8	304.25	302.00	-2.9	4,003	-0.07%
2021/12/09	12.1	298.18	12.1	298.05	297.50	0	3,954	0.00%
2021/12/08	10.2	302.38	18.2	303.90	300.50	-8.1	3,946	-0.20%
2021/12/07	8.2	295.40	6	295.08	295.00	2.2	3,877	0.06%
2021/12/06	11.6	298.08	3.1	299.72	296.50	8.5	3,858	0.22%
2021/12/03	1	287.50	21	293.50	291.00	-20	3,806	-0.53%
2021/12/02	2.1	293.84	39.2	295.32	289.50	-37	3,796	-0.98%
2021/12/01	14	292.32	43	295.47	289.00	-29	3,773	-0.77%
2021/11/30	2.1	283.81	16	289.06	297.50	-13.9	3,724	-0.37%
2021/11/29	105.4	287.18	17	278.21	275.50	88.4	3,654	2.42%	大買/
2021/11/26	28.2	308.49	8	309.00	306.00	20.2	3,511	0.57%
2021/11/25	11.1	313.31	7.1	310.01	298.00	4	3,390	0.12%
2021/11/24	11	312.41	13.4	315.89	326.50	-2.4	3,206	-0.07%
2021/11/23	9.4	306.78	9	308.94	297.00	0.4	3,159	0.01%
2021/11/22	14.8	299.69	12.3	301.99	299.50	2.5	3,066	0.08%
2021/11/19	7.1	279.16	5.3	281.94	283.00	1.8	2,965	0.06%
2021/11/18	5.3	268.82	14.5	276.07	282.50	-9.2	2,880	-0.32%
2021/11/17	0	254.00	0.1	257.50	257.00	-0.1	2,743	0.00%
2021/11/16	0	0.00	2	256.75	252.00	-2	2,732	-0.07%
2021/11/15	3.6	255.44	3	255.33	256.00	0.6	2,735	0.02%
2021/11/12	3	253.83	1.2	253.56	256.50	1.8	2,734	0.07%
2021/11/11	1	250.00	1	251.50	245.50	0	2,711	0.00%
2021/11/10	3.2	253.42	3	249.83	250.00	0.2	2,702	0.01%
2021/11/09	5.3	246.28	38.3	249.11	254.00	-33	2,700	-1.22%
2021/11/08	4.5	243.62	32.1	244.76	244.50	-27.6	2,702	-1.02%
2021/11/05	1.1	246.91	88	242.86	241.00	-86.9	2,675	-3.25%
2021/11/04	4.2	247.86	128	242.35	243.00	-123.8	2,653	-4.67%	大賣/鉅額交易
2021/11/03	295.6	250.73	7.1	253.00	250.00	288.5	2,616	11.03%	大買/鉅額交易
2021/11/02	10	270.00	4.1	272.44	277.50	6	2,491	0.24%
2021/11/01	0	0.00	10.1	261.00	262.00	-10.1	2,498	-0.40%
2021/10/29	4	266.50	2	265.00	262.00	2	2,496	0.08%
2021/10/28	2.1	263.05	91.1	268.95	269.50	-89	2,483	-3.58%
2021/10/27	92	252.95	3	250.55	245.00	89	2,437	3.65%
2021/10/26	1	260.50	0.1	262.00	262.00	1	2,422	0.04%
2021/10/25	0	0.00	7	261.43	266.00	-7	2,451	-0.29%
2021/10/22	0	0.00	3	250.33	254.50	-3	2,448	-0.12%
2021/10/21	7	254.36	3	254.33	255.00	4	2,459	0.16%
2021/10/20	1.1	250.45	19.1	252.68	255.00	-18	2,418	-0.75%
2021/10/19	115.3	229.51	120.5	236.24	239.00	-5.1	2,374	-0.22%	大買/大賣/
2021/10/18	12.1	220.87	18	228.47	233.00	-5.9	2,220	-0.27%
2021/10/15	7	202.36	6	206.25	214.50	1	2,027	0.05%
2021/10/14	16	195.94	14.3	193.61	197.00	1.7	1,915	0.09%
2021/10/13	2	179.00	2	179.50	179.50	0	1,813	0.00%
2021/10/12	2	178.00	4.2	180.26	180.50	-2.2	1,802	-0.12%
2021/10/07	0.3	168.00	0	0.00	167.50	0.3	1,747	0.02%
2021/10/06	11.2	171.54	3	169.99	166.00	8.2	1,734	0.47%
2021/10/05	1	172.00	1	173.50	172.00	0	1,741	0.00%
2021/10/04	3.2	181.81	0	0.00	177.00	3.2	1,739	0.18%
2021/10/01	1	184.00	1	186.50	183.00	0	1,741	0.00%
2021/09/30	2	185.50	0	0.00	185.00	2	1,754	0.11%
2021/09/29	4	185.88	1	185.50	185.00	3	1,788	0.17%
2021/09/27	1	191.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	4	193.00	4	192.63	191.00	0	1,904	0.00%
2021/09/23	7	193.57	2	195.00	192.50	5	1,957	0.26%
2021/09/22	3	186.83	3.2	184.57	184.50	-0.2	1,946	-0.01%
2021/09/14	1	187.50	0	0.00	186.00	1	1,994	0.05%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/09/09	2	190.00	1	190.00	191.00	1	2,061	0.05%
2021/09/08	1	197.00	1	191.00	190.50	0	2,066	0.00%
2021/09/07	0.3	195.00	0	0.00	195.00	0.3	2,076	0.01%
2021/09/06	1.1	192.59	3.1	194.79	195.00	-2	2,096	-0.10%
2021/09/03	0.1	191.50	0	0.00	191.50	0.1	2,220	0.00%
2021/09/01	1.1	193.67	2	193.75	193.00	-1	2,442	-0.04%
2021/08/31	0	0.00	1.2	190.27	193.00	-1.2	2,441	-0.05%
2021/08/30	1	199.00	1	191.00	191.00	0	2,448	0.00%
2021/08/27	3.2	200.25	3	197.00	195.50	0.2	2,478	0.01%
2021/08/26	0	0.00	3	196.50	198.50	-3	2,377	-0.13%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	184.00	2	182.00	182.00	-1	2,375	-0.04%
2021/08/23	1	183.00	1	182.00	183.00	0	2,384	0.00%
2021/08/20	0.2	183.50	1	183.50	183.50	-0.8	2,403	-0.03%
2021/08/19	0.1	184.00	0.2	186.00	185.00	-0.1	2,507	0.00%
2021/08/18	2	191.00	0.1	191.00	189.00	1.9	2,548	0.07%
2021/08/17	1	194.00	1.2	195.04	190.00	-0.2	2,560	-0.01%
2021/08/16	1	191.50	0.2	191.50	190.00	0.8	2,568	0.03%
2021/08/13	0.2	192.50	1.2	194.17	195.00	-1	2,607	-0.04%
2021/08/12	3.1	192.77	2	194.25	193.00	1.1	2,629	0.04%
2021/08/11	1.2	186.21	1	185.50	186.00	0.2	2,648	0.01%
2021/08/10	6.2	187.81	0	0.00	188.00	6.2	2,732	0.23%
2021/08/09	0.5	194.35	1	193.00	191.00	-0.5	2,839	-0.02%
2021/08/05	5	202.40	6	201.17	200.00	-1	2,990	-0.03%
2021/08/04	0.3	196.74	2	196.75	196.00	-1.7	3,147	-0.05%
2021/08/03	1	197.50	0	0.00	198.00	1	3,205	0.03%
2021/08/02	1.1	194.00	1	194.00	195.00	0.1	3,261	0.00%
2021/07/30	6	194.08	10.1	192.20	193.00	-4.1	3,320	-0.12%
2021/07/29	4	191.88	4	192.38	193.00	0	3,319	0.00%
2021/07/28	0.7	180.50	0	0.00	179.50	0.7	3,294	0.02%
2021/07/27	6.2	187.22	6	188.50	185.00	0.1	3,317	0.00%
2021/07/26	3	194.67	2	196.00	192.50	1	3,381	0.03%
2021/07/23	3	196.00	3	197.00	196.00	0	3,441	0.00%
2021/07/22	4	197.00	3	198.33	195.50	1	3,532	0.03%
2021/07/21	4.2	200.07	5.1	199.99	197.00	-0.9	3,559	-0.03%
2021/07/20	12	206.54	7.1	205.18	201.50	4.9	3,588	0.14%
2021/07/19	0.1	206.25	1.2	203.07	203.00	-1.1	3,582	-0.03%
2021/07/16	3	205.17	3.1	205.63	204.50	-0.1	3,616	0.00%
2021/07/15	6	207.33	7	207.50	206.50	-1	3,641	-0.03%
2021/07/14	3.1	202.49	0	0.00	203.50	3.1	3,670	0.08%
2021/07/13	4	205.49	4	206.88	203.50	0	3,681	0.00%
2021/07/12	0.1	208.00	1	211.50	209.00	-0.9	3,690	-0.02%
2021/07/08	1.1	210.57	3	210.00	209.00	-1.9	3,712	-0.05%
2021/07/07	3	210.33	1	208.50	209.50	2	3,724	0.05%
2021/07/06	2.1	215.95	0	0.00	211.00	2.1	3,739	0.06%
2021/07/05	6.2	222.67	2	224.50	219.00	4.2	3,756	0.11%
2021/07/02	0.1	225.00	1	229.50	225.00	-0.9	3,753	-0.02%
2021/07/01	5.1	230.29	0.2	228.00	227.50	5	3,753	0.13%
2021/06/30	0.3	227.39	4	227.13	232.00	-3.7	3,737	-0.10%
2021/06/29	0	0.00	2	222.00	219.00	-2	3,729	-0.05%
2021/06/28	4	217.88	3	219.50	221.00	1	3,759	0.03%
2021/06/25	1	210.97	2	211.00	211.00	-1	3,815	-0.03%
2021/06/24	4	210.25	2	210.50	210.50	2	3,996	0.05%
2021/06/23	3.2	207.84	3.1	208.78	207.50	0.1	3,996	0.00%
2021/06/22	2.1	210.96	0	0.00	207.00	2.1	4,001	0.05%
2021/06/21	3.1	216.77	1	214.00	212.00	2.1	4,031	0.05%
2021/06/18	3	220.67	3	221.68	221.00	0	4,037	0.00%
2021/06/17	0.1	218.00	0	0.00	218.00	0.1	4,021	0.00%
2021/06/16	1.1	220.88	3.1	219.33	219.50	-2	4,050	-0.05%
2021/06/15	7.5	220.67	9	220.83	221.50	-1.5	4,063	-0.04%
2021/06/11	17	229.74	12.2	227.14	222.50	4.8	4,046	0.12%
2021/06/10	12	221.04	18.3	226.33	232.50	-6.3	3,944	-0.16%
2021/06/09	4	214.13	8	214.88	211.50	-4	3,939	-0.10%
2021/06/08	4	203.88	4	204.50	203.00	0	3,827	0.00%
2021/06/07	2	204.50	3	206.00	203.00	-1	3,828	-0.03%
2021/06/04	7	209.14	12	210.25	206.00	-5	3,813	-0.13%
2021/06/03	2	204.75	1	206.50	204.50	1	3,764	0.03%
2021/06/02	12	209.29	2	206.25	205.00	10	3,770	0.27%
2021/06/01	1	204.50	3	204.00	206.50	-2	3,770	-0.05%
2021/05/31	7	203.57	3	203.33	204.50	4	3,762	0.11%
2021/05/28	5.1	207.00	2	208.50	207.00	3.1	3,764	0.08%
2021/05/27	9	212.34	4	215.00	207.00	5	3,787	0.13%
2021/05/26	4	210.38	10	210.90	213.00	-6	3,736	-0.16%
2021/05/25	1.2	203.46	2	203.75	202.50	-0.8	4,135	-0.02%
2021/05/24	3	204.17	2	203.50	204.00	1	4,305	0.02%
2021/05/21	6	204.08	9	202.44	205.50	-3	4,611	-0.07%
2021/05/20	4.6	200.80	3	198.50	199.00	1.6	4,576	0.04%
2021/05/19	6	202.58	3	203.83	201.50	3	4,638	0.06%
2021/05/18	5.3	201.85	6	204.83	208.00	-0.7	4,650	-0.02%
2021/05/17	15.3	207.63	5	207.60	196.00	10.3	4,676	0.22%
2021/05/14	0.2	219.60	3.1	220.38	216.50	-2.8	4,659	-0.06%
2021/05/13	8.1	226.16	7	219.71	218.00	1.1	4,622	0.02%
2021/05/12	15.1	228.55	16.2	230.19	221.50	-1.2	4,591	-0.03%
2021/05/11	5	229.89	5	229.90	225.50	0	4,442	0.00%
2021/05/10	3.2	233.08	8	232.06	229.50	-4.8	4,431	-0.11%
2021/05/07	8	221.81	7	223.14	235.00	1	4,396	0.02%
2021/05/06	1	215.04	2	218.75	214.00	-1	4,359	-0.02%
2021/05/05	3	220.00	10	220.05	219.00	-7	4,368	-0.16%
2021/05/04	2	234.90	4	228.50	220.00	-2	4,385	-0.05%
2021/05/03	15.4	244.67	12	240.33	232.50	3.4	4,357	0.08%
2021/04/29	13	230.77	12	233.38	236.00	1	4,298	0.02%
2021/04/28	7.6	233.19	12	230.50	225.50	-4.4	4,273	-0.10%
2021/04/27	2	217.25	8.2	234.10	235.00	-6.2	4,205	-0.15%
2021/04/26	7.1	215.04	1	216.00	214.00	6.1	4,207	0.14%
2021/04/23	6.3	222.08	1.2	226.25	218.50	5.1	4,268	0.12%
2021/04/22	4.1	235.91	2	233.00	227.00	2.1	4,327	0.05%
2021/04/21	3.2	236.39	8	237.13	235.50	-4.8	4,405	-0.11%
2021/04/20	4.1	233.32	6	233.67	234.50	-1.9	4,460	-0.04%
2021/04/19	4	236.50	21	237.00	234.50	-17	4,516	-0.38%
2021/04/16	2.1	242.67	1	241.50	241.50	1.1	4,537	0.02%
2021/04/15	2.1	244.17	1	241.00	241.00	1.1	4,547	0.02%
2021/04/14	3.3	245.86	3.2	244.63	242.00	0.1	4,573	0.00%
2021/04/13	4	254.75	1	251.50	250.00	3	4,562	0.07%
2021/04/12	7	254.93	9	255.11	254.00	-2	4,570	-0.04%
2021/04/09	6.1	254.20	7	253.36	253.00	-0.9	4,603	-0.02%
2021/04/08	3.1	252.34	8.1	253.63	252.00	-5.1	4,658	-0.11%
2021/04/07	5.2	258.67	7	258.79	258.00	-1.8	4,685	-0.04%
2021/04/06	6.1	261.46	5	259.80	259.00	1.1	4,743	0.02%
2021/04/01	2	271.50	11	272.50	267.00	-9	4,772	-0.19%
2021/03/31	10.1	273.68	7	269.50	264.50	3.1	4,761	0.06%
2021/03/30	2	273.00	1	271.53	273.00	1	4,714	0.02%
2021/03/29	18.2	270.88	14.5	276.00	277.00	3.8	4,642	0.08%
2021/03/26	1	253.00	1	254.48	252.50	0	4,518	0.00%
2021/03/25	20	253.20	9.1	254.28	250.00	10.9	4,553	0.24%
2021/03/24	8.1	256.47	8	255.81	253.50	0.1	4,589	0.00%
2021/03/23	4	250.63	6.3	252.39	250.00	-2.3	4,732	-0.05%
2021/03/22	7.2	248.52	7	248.14	246.50	0.2	4,817	0.00%
2021/03/19	8	255.87	7	253.07	251.50	1	4,854	0.02%
2021/03/18	8	260.62	8	261.88	258.00	0	4,961	0.00%
2021/03/17	2	259.50	2	260.00	258.00	0	5,052	0.00%
2021/03/16	2.1	263.24	1	266.50	261.50	1.1	5,156	0.02%
2021/03/15	7.1	273.58	17	282.91	262.00	-9.9	5,168	-0.19%
2021/03/12	0.1	262.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	1	265.00	1	255.50	263.00	0	5,235	0.00%
2021/03/10	1	253.50	1	252.00	252.00	0	5,273	0.00%
2021/03/09	3	252.84	0	249.50	252.00	3	5,325	0.06%
2021/03/08	4.1	256.44	7	252.74	250.00	-2.9	5,368	-0.05%
2021/03/05	1	260.13	4.3	263.26	265.00	-3.3	5,415	-0.06%
2021/03/04	1.2	256.17	1	254.00	251.00	0.2	5,745	0.00%
2021/03/03	1	255.00	1	256.00	255.50	0	5,817	0.00%
2021/03/02	8.2	250.29	8	250.25	245.00	0.2	5,826	0.00%
2021/02/26	17	266.03	20.2	258.99	260.50	-3.2	5,814	-0.06%
2021/02/25	54.6	300.30	34.2	297.83	270.00	20.4	5,776	0.35%
2021/02/24	13.3	270.01	9.5	276.89	288.00	3.8	5,346	0.07%
2021/02/23	57.1	267.01	62	272.48	262.00	-4.9	5,197	-0.09%
2021/02/22	2	254.00	0.1	254.00	254.00	1.9	4,954	0.04%
2021/02/19	4	215.00	72.6	225.38	231.00	-68.6	5,022	-1.37%
2021/02/18	3	209.33	4	211.75	210.00	-1	5,008	-0.02%
2021/02/17	5	219.60	2.6	212.84	208.00	2.4	5,015	0.05%
2021/02/05	6.1	211.89	61.1	213.04	220.00	-55	4,968	-1.11%
2021/02/04	1	198.50	3.1	199.69	200.00	-2.1	4,978	-0.04%
2021/02/03	17.2	201.23	3	199.83	198.50	14.2	5,008	0.28%
2021/02/02	2	184.75	0	0.00	198.00	2	5,037	0.04%
2021/02/01	2	180.50	5	185.20	184.50	-3	5,057	-0.06%
2021/01/29	4	190.74	0	0.00	184.50	4	5,043	0.08%
2021/01/28	2	192.75	2	192.03	192.50	0	5,091	0.00%
2021/01/27	4.1	194.61	2	196.00	195.00	2.1	5,163	0.04%
2021/01/26	21	195.67	3	195.17	195.00	18	5,186	0.35%
2021/01/25	1	207.93	3	207.50	203.00	-2	5,185	-0.04%
2021/01/22	1	212.50	2	212.25	207.00	-1	5,215	-0.02%
2021/01/21	37	208.09	3	211.17	213.50	34	5,289	0.64%
2021/01/20	2	207.00	3	207.67	207.00	-1	5,496	-0.02%
2021/01/19	2	207.48	0	0.00	206.00	2	5,514	0.04%
2021/01/18	6.1	211.01	47	206.65	210.00	-40.9	5,560	-0.74%
2021/01/15	8.4	198.32	10.1	196.11	199.00	-1.7	5,503	-0.03%
2021/01/14	52.4	194.87	8	195.75	189.00	44.4	5,417	0.82%
2021/01/13	12	206.75	6.4	208.88	202.00	5.6	5,323	0.11%
2021/01/12	10.9	214.79	12	217.83	213.50	-1.1	5,269	-0.02%
2021/01/11	10.1	218.89	7	215.14	212.50	3.1	5,204	0.06%
2021/01/08	4	225.50	5.1	223.51	222.50	-1.1	5,218	-0.02%
2021/01/07	4.2	226.81	3	231.33	225.00	1.2	5,228	0.02%
2021/01/06	6.1	228.72	6	225.75	225.50	0.1	5,209	0.00%
2021/01/05	6.1	230.02	2.2	231.41	230.50	3.9	5,220	0.07%
2021/01/04	10.1	232.68	5.1	230.08	229.00	5	5,227	0.09%
2020/12/31	6.2	250.72	5	253.40	241.00	1.2	5,212	0.02%
2020/12/30	2.1	244.01	0	0.00	246.50	2.1	5,118	0.04%
2020/12/29	7.1	251.68	8.2	249.36	242.00	-1.1	5,073	-0.02%
2020/12/28	9	243.51	11.1	243.46	244.50	-2.1	5,001	-0.04%
2020/12/25	6.3	231.76	4	233.50	231.00	2.3	4,950	0.05%
2020/12/24	2	228.09	21	229.17	226.00	-19	4,948	-0.38%
2020/12/23	7	238.21	8	236.44	233.00	-1	4,959	-0.02%
2020/12/22	48.2	236.18	52.1	236.53	237.00	-4	4,986	-0.08%
2020/12/21	13.1	238.34	7.1	235.54	233.50	6	4,990	0.12%
2020/12/18	8	243.19	10.1	244.45	238.50	-2.1	4,982	-0.04%
2020/12/17	19.3	251.90	10.1	252.05	240.50	9.2	5,021	0.18%
2020/12/16	9	243.22	12	242.83	248.50	-3	4,909	-0.06%
2020/12/15	15.2	226.97	3	231.00	226.00	12.2	5,047	0.24%
2020/12/14	23.5	251.02	13	248.00	238.50	10.5	5,032	0.21%
2020/12/11	18	224.75	23	227.46	237.50	-5	4,937	-0.10%
2020/12/10	14.4	221.76	4	228.00	216.00	10.4	4,882	0.21%
2020/12/09	4	235.38	6	236.83	234.50	-2	4,796	-0.04%
2020/12/08	42.7	241.20	6.1	240.15	236.00	36.6	4,776	0.77%
2020/12/07	18	259.70	2	267.75	255.50	16	4,665	0.34%
2020/12/04	6	264.01	6	262.33	266.00	0	4,665	0.00%
2020/12/03	4	262.25	9	263.44	260.00	-5	4,726	-0.11%
2020/12/02	8.1	269.37	1	268.50	267.50	7.1	4,730	0.15%
2020/12/01	12.1	275.13	0	0.00	274.00	12.1	4,747	0.25%
2020/11/30	1.1	297.14	1.1	292.23	286.00	0	4,774	0.00%
2020/11/27	0	292.00	2	290.25	292.00	-2	4,452	-0.04%
2020/11/26	0	0.00	2	278.75	282.00	-2	4,425	-0.05%
2020/11/25	2	278.25	2	276.00	276.00	0	4,446	0.00%
2020/11/24	3	275.83	2	275.25	274.50	1	4,451	0.02%
2020/11/23	3	278.67	3	277.50	277.50	0	4,506	0.00%
2020/11/20	5.2	277.24	7	274.21	274.00	-1.8	4,575	-0.04%
2020/11/19	7	288.92	21	289.43	280.50	-14	4,582	-0.31%
2020/11/18	2.1	280.76	10	287.10	287.00	-7.9	4,550	-0.17%
2020/11/17	3	273.45	6	271.75	277.00	-3	4,617	-0.06%
2020/11/16	3	261.92	2	268.47	265.00	1	4,598	0.02%
2020/11/13	2	265.50	4	268.13	268.50	-2	4,623	-0.04%
2020/11/12	18.1	262.06	10	271.50	264.50	8.1	4,625	0.17%
2020/11/11	7.3	278.68	2	279.50	279.00	5.3	4,559	0.12%
2020/11/10	10.3	275.93	8.2	276.38	272.00	2.1	4,573	0.05%
2020/11/09	3	284.04	7	283.57	285.00	-4	4,571	-0.09%
2020/11/06	1	294.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	6.2	294.84	10.2	294.48	292.00	-4	4,673	-0.09%
2020/11/04	6.2	276.44	9	283.39	290.00	-2.8	4,689	-0.06%
2020/11/03	2.2	280.50	15.3	283.79	280.50	-13.1	4,660	-0.28%
2020/11/02	1	293.99	0	0.00	288.00	1	4,729	0.02%
2020/10/30	9.6	294.55	5	293.80	293.00	4.6	4,734	0.10%
2020/10/29	8	292.00	7	296.36	298.00	1	4,709	0.02%
2020/10/28	21.3	305.87	5	328.00	297.00	16.3	4,687	0.35%
2020/10/27	1	324.00	0	0.00	324.50	1	4,428	0.02%
2020/10/26	12.1	331.74	14	329.61	320.00	-1.9	4,371	-0.04%
2020/10/23	2	343.75	0	0.00	343.00	2	4,393	0.05%
2020/10/22	1	343.50	0	0.00	343.00	1	4,372	0.02%
2020/10/21	2	353.50	0	0.00	347.50	2	4,380	0.05%
2020/10/20	2	349.75	3	351.67	351.00	-1	4,380	-0.02%
2020/10/19	3	348.17	3	349.17	345.00	0	4,444	0.00%
2020/10/16	2	348.00	9	347.11	344.00	-7	4,431	-0.16%
2020/10/15	2	338.26	1	338.50	338.00	1	4,524	0.02%
2020/10/14	2	348.75	1	347.50	345.50	1	4,524	0.02%
2020/10/13	0.1	351.00	0	0.00	350.50	0.1	4,548	0.00%
2020/10/12	0	0.00	1	352.96	349.00	-1	4,651	-0.02%
2020/10/08	2	346.77	3	348.33	349.50	-1	4,628	-0.02%
2020/10/07	0	339.00	0	0.00	338.50	0	4,573	0.00%
2020/10/06	0	342.50	0	0.00	342.00	0	4,568	0.00%
2020/09/30	2	343.49	2	342.00	342.00	0	4,623	0.00%
2020/09/29	0.4	331.50	1	337.00	331.00	-0.7	4,614	-0.01%
2020/09/28	5	352.86	3.5	351.59	343.50	1.5	4,689	0.03%
2020/09/25	6	351.50	5	349.81	357.00	1	4,718	0.02%
2020/09/24	4	331.63	5	340.11	345.50	-1	4,785	-0.02%
2020/09/23	3	338.00	1	340.00	336.00	2	4,796	0.04%
2020/09/22	13.1	343.79	9.1	338.90	333.00	4	4,843	0.08%
2020/09/21	14.2	368.31	5	368.50	359.50	9.2	4,758	0.19%
2020/09/18	12.1	360.64	10.5	349.74	367.00	1.7	4,698	0.04%
2020/09/17	3	328.75	5.1	331.75	334.50	-2.1	4,477	-0.05%
2020/09/16	6.2	327.89	6.4	328.57	324.50	-0.2	4,464	0.00%
2020/09/15	3	320.41	8	325.75	328.50	-5	4,437	-0.11%
2020/09/14	2	302.25	2	308.75	312.50	0	4,488	0.00%
2020/09/11	2	304.26	2	303.50	306.00	0	4,440	0.00%
2020/09/10	3	302.82	3	304.67	301.50	0	4,397	0.00%
2020/09/09	4	301.50	20	306.05	302.00	-16	4,361	-0.37%
2020/09/08	15	270.90	13	286.88	309.50	2	4,352	0.05%
2020/09/07	11	283.50	4	285.88	283.50	7	4,376	0.16%
2020/09/04	3	300.34	3	299.17	300.00	0	4,377	0.00%
2020/09/03	4	311.13	4	310.75	306.00	0	4,422	0.00%
2020/09/02	0.3	330.00	2	336.50	329.50	-1.7	4,374	-0.04%
2020/09/01	2	330.75	4.2	332.64	330.00	-2.2	4,360	-0.05%
2020/08/31	6	330.92	5.1	329.99	339.50	0.9	4,326	0.02%
2020/08/28	3	327.66	1	320.00	322.00	2	4,298	0.05%
2020/08/27	3.1	330.96	4	328.88	320.50	-0.9	4,276	-0.02%
2020/08/26	7.1	321.13	20	325.33	330.00	-13	4,227	-0.31%
2020/08/25	1.2	297.07	3	297.50	303.00	-1.8	4,205	-0.04%
2020/08/24	6	299.17	19.3	301.58	299.00	-13.3	4,188	-0.32%
2020/08/21	27	290.93	42	298.43	293.50	-15	4,166	-0.36%
2020/08/20	12.1	309.60	2	344.00	303.00	10.1	4,068	0.25%
2020/08/19	8	327.77	9.8	330.21	336.50	-1.8	4,045	-0.04%
2020/08/18	12.1	295.50	4.5	301.45	306.50	7.6	4,028	0.19%
2020/08/17	3	276.83	4	278.25	280.00	-1	3,992	-0.03%
2020/08/14	4	276.75	3	276.83	275.00	1	4,238	0.02%
2020/08/13	9	270.83	13	267.04	269.50	-4	4,159	-0.10%
2020/08/12	7.1	273.50	12	274.79	278.50	-4.9	4,053	-0.12%
2020/08/11	15.2	251.82	1	251.00	253.50	14.2	3,946	0.36%
2020/08/10	7	240.36	23	233.09	246.50	-16	3,898	-0.41%
2020/08/07	4	225.00	2	225.75	224.50	2	3,870	0.05%
2020/08/06	19	232.18	1	234.00	221.00	18	3,827	0.47%
2020/08/05	3	227.17	1	226.50	226.50	2	3,743	0.05%
2020/08/04	3	204.83	2	213.50	213.50	1	3,744	0.03%
2020/08/03	3	197.33	1.8	193.31	203.50	1.2	3,756	0.03%
2020/07/31	0	0.00	0.2	185.00	185.00	-0.2	3,711	-0.01%
2020/07/29	14	159.75	9	157.60	153.50	5	3,833	0.13%
2020/07/28	8	170.50	2	170.50	170.50	6	3,750	0.16%
2020/07/27	5.5	189.00	6.5	193.80	189.00	-0.9	3,731	-0.03%
2020/07/24	2.3	215.65	1	212.50	210.00	1.3	3,743	0.03%
2020/07/23	4.1	212.10	15.5	205.06	224.50	-11.4	3,790	-0.30%
2020/07/22	2	213.50	0	0.00	213.50	2	3,843	0.05%
2020/07/21	27	201.70	8	205.25	194.50	19	3,912	0.49%
2020/07/20	9	216.00	25	216.00	216.00	-16	3,895	-0.41%
2020/07/17	12	240.42	0.1	240.00	240.00	11.9	4,122	0.29%
2020/07/16	15.1	279.28	39.3	268.32	266.50	-24.2	4,085	-0.59%
2020/07/15	2	296.00	23.2	296.00	296.00	-21.2	3,937	-0.54%
2020/07/14	0	0.00	0.5	328.50	328.50	-0.5	3,918	-0.01%
2020/07/10	5.1	407.35	1.3	405.00	405.00	3.8	3,946	0.10%
2020/07/09	5.2	465.37	1.3	471.80	450.00	4	3,890	0.10%
2020/07/08	2	432.00	4	422.38	433.50	-2	3,868	-0.05%
2020/07/07	16	389.44	14	389.21	394.50	2	3,871	0.05%
2020/07/06	13	342.54	4	352.00	359.00	9	3,749	0.24%
2020/07/03	63	320.81	6	324.75	326.50	57	3,679	1.55%
2020/07/02	5.1	288.19	10	295.10	297.00	-5	3,538	-0.14%
2020/07/01	8.2	262.74	2	264.00	270.00	6.2	3,447	0.18%
2020/06/30	1	245.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	3	241.00	2	234.00	241.50	1	3,333	0.03%
2020/06/24	2.3	234.09	1	225.00	228.00	1.3	3,300	0.04%
2020/06/23	1	245.00	0	0.00	240.00	1	3,276	0.03%
2020/06/22	9	266.33	2	260.00	260.00	7	3,249	0.22%
2020/06/19	8	238.75	16	236.78	251.00	-8	3,215	-0.25%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/12	1	172.50	3	172.50	172.50	-2	3,126	-0.06%
2020/06/11	19.4	230.67	8	211.19	191.50	11.4	3,080	0.37%
2020/06/10	6	206.83	2	210.00	212.50	4	2,963	0.13%
2020/06/09	7.4	191.10	10	188.90	193.50	-2.6	2,913	-0.09%
2020/06/08	1	170.00	0	0.00	176.00	1	2,801	0.04%
2020/06/05	0	0.00	1	155.00	160.00	-1	2,761	-0.04%
2020/06/04	3	151.33	0	0.00	150.50	3	2,754	0.11%
2020/06/03	5	152.50	1	151.00	152.50	4	2,737	0.15%
2020/06/01	1	138.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	2	147.00	1.6	139.42	139.50	0.4	2,654	0.01%
2020/05/28	2	127.50	0	0.00	134.00	2	2,596	0.08%
2020/05/27	0.3	125.00	1	118.00	126.00	-0.7	2,615	-0.03%
2020/05/26	3	127.67	0	0.00	123.50	3	2,638	0.11%
2020/05/25	16	132.50	1	130.50	132.50	15	2,589	0.58%
2020/05/22	0	0.00	4	122.50	125.00	-4	2,545	-0.16%
2020/05/21	3	115.00	1	117.50	114.50	2	2,478	0.08%
2020/05/20	16	125.22	41	121.44	127.00	-25	2,458	-1.02%
2020/05/18	0	0.00	7.2	105.00	105.00	-7.2	2,158	-0.33%
2020/05/15	0	0.00	7.6	95.80	95.80	-7.6	2,151	-0.35%
2020/05/14	1	87.10	5	87.10	87.10	-4	2,131	-0.19%
2020/05/13	3	75.70	16.5	79.15	79.20	-13.5	2,079	-0.65%
2020/05/11	2	73.00	0.8	72.00	73.00	1.2	1,979	0.06%
2020/05/08	0	0.00	6	77.75	75.20	-6	1,939	-0.31%
2020/05/07	0	0.00	19	69.53	74.00	-19	1,891	-1.00%
2020/05/06	11	74.17	5	69.86	68.00	6	1,838	0.33%
2020/05/05	0	0.00	8	66.43	67.70	-8	1,795	-0.45%
2020/04/30	2	54.50	2	55.50	56.00	0	1,682	0.00%
2020/04/29	0	0.00	2	53.00	52.80	-2	1,644	-0.12%
2020/04/28	0	0.00	4	51.13	51.60	-4	1,625	-0.25%
2020/04/27	8	55.58	47	55.35	55.80	-39	1,583	-2.46%
2020/04/24	12	56.46	8	55.50	55.10	4	1,505	0.27%
2020/04/23	7	51.61	2.1	49.93	51.70	4.9	1,350	0.36%
2020/04/22	9	47.22	44	44.74	47.00	-35	1,252	-2.80%
2020/04/21	11	46.10	29	46.10	46.10	-18	1,106	-1.63%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/16	0	0.00	5	34.70	34.70	-5	797	-0.63%
2020/04/14	2	31.80	4	31.80	31.55	-2	795	-0.25%
2020/04/13	0	0.00	9	31.22	31.30	-9	778	-1.16%
2020/04/10	21	30.14	9	29.95	29.95	12	758	1.58%
2020/04/08	0	0.00	16	29.83	29.85	-16	758	-2.11%
2020/04/06	0	0.00	2	26.95	27.00	-2	755	-0.26%
2020/03/30	0	0.00	5	24.40	24.80	-5	792	-0.63%
2020/03/27	5	25.60	0	0.00	24.90	5	791	0.63%
2020/03/25	0	0.00	5	25.10	25.00	-5	784	-0.64%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/20	7	20.80	5	21.52	21.35	2	757	0.26%
2020/03/19	2	20.30	0	0.00	20.30	2	762	0.26%
2020/03/13	3	25.68	1	26.10	26.50	2	718	0.28%
2020/03/12	1	28.30	0	0.00	28.50	1	696	0.14%
2020/03/09	0	0.00	1	31.55	30.75	-1	712	-0.14%
2020/03/04	1	30.35	0	0.00	30.50	1	690	0.14%
2020/02/27	12	30.79	0.1	31.05	31.30	11.9	662	1.80%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2020/02/21	3	30.05	1	30.15	30.00	2	597	0.33%
2020/02/20	1	30.00	0	0.00	30.55	1	588	0.17%
2020/02/12	0	0.00	1.5	29.25	29.45	-1.5	565	-0.26%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/02/10	1	28.40	2	28.40	28.30	-1	552	-0.18%
2020/02/06	0	0.00	3	28.10	28.00	-3	545	-0.55%
2020/02/04	4	26.70	0	0.00	27.00	4	538	0.74%
2020/02/03	0	0.00	2	26.60	26.45	-2	536	-0.37%
2020/01/17	1	29.25	0	0.00	29.25	1	534	0.19%
2020/01/16	1	29.35	0	0.00	29.40	1	532	0.19%
2019/12/30	0	0.00	2	30.30	29.80	-2	481	-0.42%
2019/12/27	0	0.00	1	31.75	31.70	-1	453	-0.22%
2019/12/11	1	29.00	0	0.00	29.10	1	389	0.26%
2019/12/09	0	0.00	1	29.50	29.40	-1	385	-0.26%
2019/12/06	1	30.00	0	0.00	29.75	1	387	0.26%
2019/12/05	1	30.70	3	31.80	30.80	-2	375	-0.53%
2019/12/04	0	0.00	2	29.55	29.50	-2	350	-0.57%
2019/12/03	1	28.50	0	0.00	28.50	1	346	0.29%
2019/12/02	0	0.00	3	28.72	28.40	-3	351	-0.85%
2019/11/29	2	29.05	1	29.35	29.05	1	359	0.28%
2019/11/28	1	28.80	0	0.00	28.80	1	364	0.27%
2019/11/27	1	28.90	0	0.00	28.65	1	363	0.27%
2019/11/26	1	28.90	3	28.95	28.85	-2	362	-0.55%
2019/11/25	4	29.58	0	0.00	29.45	4	358	1.12%
2019/11/22	2	29.80	0	0.00	29.80	2	354	0.56%
2019/11/21	1	29.60	0	0.00	29.50	1	345	0.29%
2019/11/20	1	28.20	2.2	29.19	29.35	-1.2	324	-0.37%
2019/11/19	1	27.50	0	0.00	27.45	1	302	0.33%
2019/11/15	0	0.00	3	27.98	27.90	-3	319	-0.94%
2019/10/30	1	26.85	0	0.00	27.25	1	342	0.29%
2019/10/28	4	27.03	8	27.00	26.70	-4	341	-1.17%
2019/10/08	2	28.00	0	0.00	27.70	2	358	0.56%
2019/10/02	0	0.00	2	28.75	28.60	-2	343	-0.58%
2019/09/19	2	29.00	1	29.50	29.15	1	340	0.29%
2019/09/17	1	29.25	0	0.00	29.60	1	335	0.30%
2019/09/05	1	30.15	0	0.00	29.90	1	331	0.30%
2019/09/04	1	30.00	4	30.25	30.15	-3	325	-0.92%
2019/09/03	0	0.00	0.6	30.35	30.50	-0.6	321	-0.19%
2019/08/28	0	0.00	6	29.75	29.70	-6	298	-2.01%
2019/08/21	0	0.00	50	30.51	30.50	-50	276	-18.06%
2019/08/20	25	31.33	0	0.00	30.90	25	271	9.20%
2019/08/19	30	30.42	0	0.00	30.75	30	252	11.89%
2019/08/13	7	29.04	0	0.00	29.15	7	226	3.09%
2019/08/05	0	0.00	1	29.50	28.90	-1	226	-0.44%
2019/08/01	4	28.85	0	0.00	28.90	4	217	1.84%
2019/07/26	2	28.80	0	0.00	29.00	2	211	0.95%
2019/07/25	0	0.00	2	28.98	29.05	-2	211	-0.94%
2019/07/24	1	29.10	1.7	29.08	29.25	-0.7	210	-0.32%
2019/07/23	1	29.40	2	29.60	29.30	-1	213	-0.47%
2019/07/22	1	29.60	0	0.00	29.65	1	212	0.47%
2019/07/19	1	29.35	2	29.45	29.35	-1	207	-0.48%
2019/07/18	2	29.43	0	0.00	29.35	2	208	0.96%
2019/07/17	2	28.73	0	0.00	28.80	2	198	1.01%
2019/07/16	1	28.90	0	0.00	28.85	1	198	0.50%
2019/07/15	1	29.00	0	0.00	28.95	1	196	0.51%
2019/06/17	0	0.00	1	29.00	28.85	-1	229	-0.44%
2019/06/03	1	27.70	0	0.00	27.65	1	355	0.28%
2019/05/10	0	0.00	1	27.50	27.20	-1	555	-0.18%
2019/05/09	1	28.10	0	0.00	27.40	1	559	0.18%
2019/04/29	0	0.00	2	29.00	28.80	-2	563	-0.36%
2019/04/26	0	0.00	5	29.50	29.45	-5	559	-0.89%
2019/04/25	1	29.80	1	29.75	29.75	0	558	0.00%
2019/04/24	5	29.96	0	0.00	29.75	5	559	0.89%
2019/04/12	2	30.00	0	0.00	30.00	2	578	0.35%
2019/04/08	0	29.10	2	29.15	29.25	-2	561	-0.36%
2019/04/03	0	0.00	3	29.25	29.30	-3	564	-0.53%
2019/04/02	1	29.10	0	0.00	28.95	1	562	0.18%
2019/04/01	3	28.95	0	0.00	28.95	3	560	0.54%
2019/03/26	1	29.85	2	29.75	29.75	-1	558	-0.18%
2019/03/25	0	0.00	1	29.30	29.55	-1	556	-0.18%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/20	3	29.42	0	0.00	29.25	3	553	0.54%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	1	29.30	0	0.00	29.45	1	541	0.19%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/03/08	1	33.15	1	35.20	33.10	0	504	0.00%
2019/03/06	1	32.30	0	0.00	32.00	1	463	0.22%
2019/02/19	1	32.00	1	31.80	31.60	0	421	0.00%
2019/02/18	0	0.00	4.5	32.70	32.70	-4.5	387	-1.16%
2019/02/15	0	0.00	3	30.00	29.75	-3	322	-0.93%
2019/02/14	0	0.00	3	29.13	29.10	-3	299	-1.00%
2019/02/11	0	0.00	2	28.35	28.35	-2	295	-0.68%
2019/01/30	0	0.00	12	27.80	28.05	-12	299	-4.00%
2019/01/29	12	28.05	0	0.00	27.70	12	315	3.80%
2019/01/22	0	0.00	2	27.55	27.30	-2	316	-0.63%
2019/01/11	2	27.33	0	0.00	27.25	2	372	0.54%
2019/01/08	0	0.00	7	28.76	28.40	-7	402	-1.74%
2019/01/02	0	0.00	1	26.70	26.60	-1	474	-0.21%
2018/12/28	1	26.35	0	0.00	26.15	1	545	0.18%
2018/12/24	1	26.70	0	0.00	26.55	1	581	0.17%
2018/12/22	2	26.70	0	0.00	26.55	2	585	0.34%
2018/12/21	1	26.80	0	0.00	26.75	1	590	0.17%
2018/12/10	2	26.70	0	0.00	26.55	2	641	0.31%
2018/12/04	0	0.00	6	27.92	27.75	-6	738	-0.81%
2018/12/03	1	28.45	0	0.00	28.30	1	779	0.13%
2018/11/30	3	28.82	0	0.00	28.55	3	780	0.38%
2018/11/29	2	27.85	0	0.00	28.50	2	768	0.26%
2018/11/28	1	28.00	0	0.00	27.95	1	760	0.13%
2018/11/26	0	0.00	1.2	27.62	27.90	-1.2	757	-0.16%
2018/11/08	0	0.00	0.2	28.40	28.35	-0.2	747	-0.03%
2018/11/06	0	0.00	3	29.05	28.60	-3	749	-0.40%
2018/11/05	0	0.00	1	26.90	26.95	-1	734	-0.14%
2018/10/31	1	26.60	0	0.00	26.60	1	736	0.14%
2018/10/26	1	27.80	0	0.00	27.80	1	735	0.14%
2018/10/23	0	0.00	30	29.50	29.20	-30	717	-4.18%
2018/10/22	0	0.00	4	29.30	29.35	-4	708	-0.56%
2018/10/19	0	0.00	2	28.80	29.15	-2	694	-0.29%
2018/10/18	0	0.00	2	29.00	28.70	-2	687	-0.29%
2018/10/17	1	26.90	0	0.00	28.25	1	671	0.15%
2018/10/12	1	25.90	1	26.30	26.05	0	655	0.00%
2018/10/11	2	26.30	0	0.00	26.20	2	652	0.31%
2018/10/09	33	31.20	1	29.25	29.10	32	630	5.07%
2018/10/08	5	31.90	11	31.24	31.90	-6	578	-1.04%
2018/10/05	3	28.53	0	0.00	29.00	3	511	0.59%
2018/10/04	1	28.15	0	0.00	29.40	1	502	0.20%
2018/10/03	1	28.45	0	0.00	27.75	1	511	0.20%
2018/10/02	0	0.00	2	28.50	28.45	-2	513	-0.39%
2018/09/27	0	0.00	1	28.45	28.30	-1	538	-0.19%
2018/09/21	1	27.30	0	0.00	27.60	1	534	0.19%
2018/09/18	1	28.30	1	28.35	28.10	0	544	0.00%
2018/09/17	2	29.45	0	0.00	29.00	2	540	0.37%
2018/09/14	0	0.00	2	29.05	29.05	-2	538	-0.37%
2018/09/12	0	0.00	5	28.40	29.20	-5	495	-1.01%
2018/09/10	3	27.55	1	27.85	27.05	2	469	0.43%
2018/09/07	2	27.95	5	28.75	28.95	-3	447	-0.67%
2018/09/06	0	0.00	1	26.35	26.40	-1	412	-0.24%
2018/08/30	0	25.75	1	25.90	25.90	-1	487	-0.20%
2018/08/27	1	25.85	0	0.00	26.00	1	540	0.18%
2018/08/20	0	0.00	1	25.40	25.40	-1	671	-0.15%
2018/08/17	1	25.85	0	0.00	25.70	1	693	0.14%
2018/08/13	1	26.90	0	0.00	26.35	1	758	0.13%
2018/08/09	2	28.45	0	0.00	28.55	2	784	0.26%
2018/08/06	0	0.00	2	29.45	29.50	-2	899	-0.22%
2018/07/31	0	0.00	3	28.67	28.60	-3	1,129	-0.27%
2018/07/20	2	29.50	0	0.00	29.70	2	1,821	0.11%
2018/07/18	1	30.25	0	0.00	30.05	1	1,863	0.05%
2018/07/13	2	32.45	0	0.00	31.70	2	1,924	0.10%
2018/07/12	2	31.43	5	31.96	31.95	-3	1,933	-0.16%
2018/07/11	1	31.80	1	32.10	31.65	0	1,944	0.00%
2018/07/10	1	29.40	0	0.00	31.00	1	1,950	0.05%
2018/07/03	2	30.35	0	0.00	29.85	2	2,203	0.09%
2018/06/28	2	31.00	0	0.00	30.40	2	2,217	0.09%
2018/06/27	2	32.10	0	0.00	31.65	2	2,215	0.09%
2018/06/25	0	0.00	2	33.10	32.80	-2	2,227	-0.09%
2018/06/13	2	34.08	1	33.70	33.60	1	2,377	0.04%
2018/06/11	0	0.00	1	34.40	34.70	-1	2,475	-0.04%
2018/06/08	0	0.00	17	33.51	33.10	-17	2,514	-0.68%
2018/06/07	1	34.00	0	0.00	33.85	1	2,502	0.04%
2018/06/06	5	34.61	0	0.00	34.45	5	2,494	0.20%
2018/06/05	1	35.40	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	2	36.38	35.90	-2	2,490	-0.08%
2018/06/01	3	36.08	1	36.70	36.50	2	2,497	0.08%
2018/05/31	1	34.80	4	35.18	36.25	-3	2,534	-0.12%
2018/05/30	3	34.87	6	34.93	34.60	-3	2,564	-0.12%
2018/05/28	5	36.50	5.5	36.68	36.45	-0.5	2,557	-0.02%
2018/05/25	2	36.75	0	0.00	36.80	2	2,556	0.08%
2018/05/24	5	37.84	6	38.30	37.60	-1	2,532	-0.04%
2018/05/22	0	0.00	1	38.50	37.75	-1	2,501	-0.04%
2018/05/21	2	37.65	0	0.00	37.50	2	2,476	0.08%
2018/05/18	1	36.90	2	37.00	37.15	-1	2,467	-0.04%
2018/05/16	1	38.05	5	38.63	38.50	-4	2,429	-0.16%
2018/05/15	0.3	38.20	0	0.00	38.45	0.3	2,403	0.01%
2018/05/14	1	38.00	2.1	38.99	39.00	-1.1	2,370	-0.05%
2018/05/11	1.1	36.75	26	36.43	36.05	-24.9	2,323	-1.07%
2018/05/10	1	36.80	0	0.00	37.90	1	2,277	0.04%
2018/05/09	2	38.25	0	0.00	37.60	2	2,226	0.09%
2018/05/08	10	40.21	1	39.85	39.65	9	2,153	0.42%
2018/05/07	9	41.27	16	42.09	40.70	-7	2,087	-0.34%
2018/05/04	23	39.98	15	40.72	40.40	8	1,959	0.41%
2018/05/03	14	39.11	5	39.00	39.60	9	1,774	0.51%
2018/05/02	0	0.00	3	36.00	36.00	-3	1,491	-0.20%
2018/04/30	0	0.00	9	32.72	32.75	-9	1,461	-0.62%
2018/04/27	0.2	29.65	0	0.00	29.80	0.2	1,421	0.01%
2018/04/26	3	30.00	0	0.00	30.00	3	1,409	0.21%
2018/04/25	0	0.00	1	31.50	31.50	-1	1,391	-0.07%
2018/04/24	1	30.10	0	0.00	30.00	1	1,372	0.07%
2018/04/20	1	30.80	0	0.00	31.70	1	1,337	0.07%
2018/04/19	4.1	31.42	0	0.00	31.20	4.1	1,325	0.31%
2018/04/18	0	0.00	1	29.50	29.45	-1	1,300	-0.08%
2018/04/17	2	30.85	0	0.00	29.85	2	1,287	0.16%
2018/04/16	1	31.00	0	0.00	30.60	1	1,273	0.08%
2018/04/13	3	31.80	1	33.25	31.80	2	1,253	0.16%
2018/04/12	1	32.50	14	32.68	32.30	-13	1,235	-1.05%
2018/04/11	2	31.43	0	0.00	31.85	2	1,180	0.17%
2018/04/10	8	31.63	1	31.05	30.80	7	1,142	0.61%
2018/04/09	2	29.90	11	29.79	30.05	-9	1,055	-0.85%
2018/04/03	0	0.00	3	27.40	27.35	-3	982	-0.31%
2018/04/02	0	0.00	1	27.65	27.00	-1	971	-0.10%
2018/03/31	0	0.00	9	27.32	27.30	-9	962	-0.93%
2018/03/28	2	27.35	0	0.00	27.25	2	936	0.21%
2018/03/27	4.1	27.80	0	0.00	27.70	4.1	936	0.44%
2018/03/26	4	28.40	3	28.23	28.35	1	921	0.11%
2018/03/23	2	25.90	2	26.60	26.60	0	885	0.00%
2018/03/22	1	26.85	2	27.90	26.80	-1	865	-0.12%
2018/03/21	1	27.20	0	0.00	27.55	1	844	0.12%
2018/03/20	1	27.80	0	0.00	27.75	1	820	0.12%
2018/03/19	1	28.00	4	28.43	28.10	-3	796	-0.38%
2018/03/16	3	26.45	3	27.05	27.30	0	748	0.00%
2018/03/15	6	27.94	8	27.48	27.30	-2	717	-0.28%
2018/03/14	7	26.31	4	26.11	26.45	3	634	0.47%
2018/03/08	3	24.85	0	0.00	24.60	3	556	0.54%
2018/03/07	0	0.00	3	25.25	24.90	-3	543	-0.55%
2018/03/06	5	24.96	4	24.65	25.15	1	517	0.19%
2018/03/05	6	25.07	3	25.15	25.15	3	458	0.65%
2018/03/02	0	0.00	2	23.25	22.90	-2	394	-0.51%
2018/03/01	2	23.25	6	22.43	23.40	-4	384	-1.04%
2018/02/27	0	0.00	2	21.23	22.60	-2	345	-0.58%
2018/02/06	3	19.90	2	20.85	19.85	1	344	0.29%
2018/02/05	1	20.65	2	21.25	21.00	-1	337	-0.30%
2018/01/30	1	20.90	0	0.00	20.90	1	334	0.30%
2018/01/26	0	0.00	1	21.65	21.60	-1	333	-0.30%
2018/01/25	1	21.60	0	0.00	21.30	1	332	0.30%
2018/01/15	0	0.00	9	22.25	22.75	-9	335	-2.68%
2018/01/05	1	20.60	0	0.00	20.70	1	303	0.33%
2018/01/03	0	0.00	1	20.85	20.70	-1	303	-0.33%
2018/01/02	1	20.45	0	0.00	20.45	1	297	0.34%