合一 (4743)-國泰-板橋券商分點個股進出

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▲0.73%
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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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	2.5	150.45	0	0.00	153.00	2.5	2,127	0.12%
2024/05/09	4.4	154.48	0	0.00	152.50	4.4	2,118	0.21%
2024/05/08	0.2	154.95	0	0.00	157.00	0.2	2,123	0.01%
2024/05/07	5.4	157.04	0	0.00	156.00	5.4	2,124	0.25%
2024/05/06	4	159.63	2.2	160.36	159.50	1.8	2,118	0.08%
2024/05/03	3.2	160.49	4.8	161.72	158.00	-1.7	2,117	-0.08%
2024/05/02	2.1	158.25	2	159.50	160.50	0.1	2,117	0.00%
2024/04/30	3.2	157.98	3	158.50	158.50	0.2	2,127	0.01%
2024/04/29	1	155.05	6.1	157.82	159.00	-5.1	2,132	-0.24%
2024/04/26	1.1	153.46	16.2	152.81	153.00	-15.1	2,157	-0.70%
2024/04/25	4.7	154.05	6	152.50	152.50	-1.3	2,172	-0.06%
2024/04/24	5.5	154.06	11.2	154.10	153.50	-5.7	2,194	-0.26%
2024/04/23	0.2	153.02	4	154.63	155.00	-3.8	2,234	-0.17%
2024/04/22	5.3	150.74	27.2	150.76	149.00	-21.9	2,232	-0.98%
2024/04/19	24.7	149.57	91.7	149.74	145.50	-67	2,196	-3.05%
2024/04/18	3.7	157.18	2	156.06	157.00	1.7	2,122	0.08%
2024/04/17	6.6	159.20	3	158.00	158.00	3.6	2,098	0.17%
2024/04/16	15.3	160.12	14	158.11	159.00	1.3	2,084	0.06%
2024/04/15	15.4	167.36	3	167.24	166.00	12.4	2,027	0.61%
2024/04/12	21.4	172.85	4.8	172.63	172.00	16.5	1,995	0.83%
2024/04/11	2.2	175.98	10	176.40	175.50	-7.8	1,988	-0.39%
2024/04/10	1.2	175.88	3	175.50	175.00	-1.8	2,051	-0.09%
2024/04/09	7	175.00	1.3	174.39	173.50	5.7	2,053	0.28%
2024/04/08	1.1	172.89	22	174.89	174.00	-20.9	2,046	-1.02%
2024/04/03	7.1	170.86	1.5	171.73	172.00	5.6	2,026	0.28%
2024/04/02	18.1	172.89	0	0.00	172.50	18.1	2,041	0.89%
2024/04/01	23.7	177.55	20.1	175.15	172.50	3.6	2,083	0.17%
2024/03/29	3.7	174.00	1	175.50	175.50	2.7	2,047	0.13%
2024/03/28	0.4	174.94	1.3	174.72	174.00	-0.8	2,049	-0.04%
2024/03/27	5	175.30	16.1	174.41	174.00	-11.1	2,041	-0.54%
2024/03/26	12.6	171.83	0.2	173.00	171.00	12.5	2,022	0.62%
2024/03/25	3.2	173.82	0	173.88	173.00	3.2	2,009	0.16%
2024/03/22	11.3	173.10	3.7	173.74	172.50	7.6	2,007	0.38%
2024/03/21	0.4	172.24	11.1	172.12	172.50	-10.7	2,006	-0.53%
2024/03/20	1	168.50	9.1	167.90	167.00	-8.1	2,021	-0.40%
2024/03/19	2.4	164.92	0	0.00	165.00	2.4	2,029	0.12%
2024/03/18	5.6	165.69	9.1	166.00	165.00	-3.5	2,039	-0.17%
2024/03/15	3.4	168.37	7	168.86	168.00	-3.6	2,045	-0.18%
2024/03/14	3.1	169.55	9.2	170.17	168.00	-6	2,049	-0.29%
2024/03/13	5.9	169.05	1	168.50	167.00	4.9	2,040	0.24%
2024/03/12	2.6	171.24	2	171.00	171.00	0.6	2,034	0.03%
2024/03/11	11.3	170.61	15	170.00	170.50	-3.7	2,075	-0.18%
2024/03/08	37.8	179.53	28	176.81	171.00	9.8	2,127	0.46%
2024/03/07	24.9	169.30	61.5	177.34	184.00	-36.6	2,013	-1.82%
2024/03/06	4.2	167.78	21	167.79	167.50	-16.8	1,906	-0.88%
2024/03/05	8.8	169.56	4	169.25	168.50	4.8	1,922	0.25%
2024/03/04	32.6	171.21	5.4	170.91	171.00	27.2	1,918	1.42%
2024/03/01	22.7	175.48	1	178.48	174.00	21.7	1,908	1.14%
2024/02/29	8.5	176.15	2	176.00	176.50	6.5	1,955	0.33%
2024/02/27	7.1	179.27	11.2	179.02	177.00	-4.1	1,975	-0.21%
2024/02/26	7.1	180.29	11.1	179.84	181.00	-4	1,996	-0.20%
2024/02/23	2.1	176.73	1	176.50	176.50	1.1	2,029	0.05%
2024/02/22	1.1	176.05	12.1	175.80	175.50	-11	2,078	-0.53%
2024/02/21	9	178.12	11	180.27	177.00	-2	2,111	-0.09%
2024/02/20	1.3	177.88	1	178.00	178.00	0.3	2,187	0.01%
2024/02/19	17.1	179.02	19	177.66	178.00	-1.9	2,289	-0.08%
2024/02/16	3	175.16	16.2	176.44	177.00	-13.2	2,342	-0.56%
2024/02/15	2	172.50	1.1	173.82	173.00	0.9	2,486	0.04%
2024/02/05	2.1	172.31	2	172.75	172.50	0.1	2,681	0.00%
2024/02/02	1.1	175.50	17	175.88	174.00	-15.9	3,394	-0.47%
2024/02/01	4.2	173.00	16	173.00	173.00	-11.8	3,628	-0.33%
2024/01/31	5.2	172.01	8.1	173.25	173.00	-2.9	4,077	-0.07%
2024/01/30	29.4	173.10	29.1	173.54	172.50	0.3	4,184	0.01%
2024/01/29	26.1	175.46	27	174.65	175.50	-0.9	4,197	-0.02%
2024/01/26	0.1	175.50	5	176.10	176.50	-4.9	4,221	-0.12%
2024/01/25	6.2	174.83	1	175.00	174.00	5.2	4,249	0.12%
2024/01/24	23.3	177.40	1	176.50	176.50	22.3	4,272	0.52%
2024/01/23	2.1	179.02	7	178.64	179.50	-4.9	4,318	-0.11%
2024/01/22	18.1	179.01	9.1	180.33	179.50	9.1	4,396	0.21%
2024/01/19	13.3	174.06	8.2	174.89	175.50	5.1	4,512	0.11%
2024/01/18	5.5	172.61	4	173.50	172.50	1.5	4,585	0.03%
2024/01/17	16.4	172.92	18.6	174.29	172.50	-2.2	4,637	-0.05%
2024/01/16	16.3	177.85	4	177.50	177.50	12.3	4,672	0.26%
2024/01/15	2.1	181.23	1	182.50	182.50	1.1	4,718	0.02%
2024/01/12	4.3	181.99	11	182.91	180.00	-6.7	4,792	-0.14%
2024/01/11	1	181.51	6	183.59	184.00	-5	4,915	-0.10%
2024/01/10	1.1	182.45	7.1	182.86	183.50	-6	4,917	-0.12%
2024/01/09	5.6	181.76	0	0.00	182.00	5.6	4,919	0.11%
2024/01/08	5.1	183.71	4.1	183.91	183.50	1	4,950	0.02%
2024/01/05	1.8	185.28	8.1	183.32	184.50	-6.3	4,950	-0.13%
2024/01/04	22.9	185.37	6.3	184.98	183.00	16.7	4,935	0.34%
2024/01/03	9.1	194.71	11	192.45	192.00	-1.9	4,867	-0.04%
2024/01/02	0.2	193.50	2	194.00	193.50	-1.8	4,860	-0.04%
2023/12/29	0.5	193.20	5.3	194.45	194.50	-4.8	4,868	-0.10%
2023/12/28	12.1	193.38	1.2	192.60	192.50	10.9	4,892	0.22%
2023/12/27	8.3	198.52	4.1	198.77	196.50	4.2	4,874	0.09%
2023/12/26	7	195.86	15.1	195.98	197.00	-8.1	4,828	-0.17%
2023/12/25	0.2	193.86	0.2	193.75	192.50	0	4,823	0.00%
2023/12/22	1.2	193.44	1	194.00	194.50	0.2	4,819	0.00%
2023/12/21	0.2	191.12	3	192.67	192.50	-2.8	4,830	-0.06%
2023/12/20	2	192.50	1.2	192.91	191.50	0.8	4,828	0.02%
2023/12/19	3.3	192.29	2.2	192.00	191.50	1.1	4,825	0.02%
2023/12/18	8.3	195.10	3.3	194.65	193.50	4.9	4,828	0.10%
2023/12/15	5.2	196.02	12.6	196.33	196.50	-7.4	4,818	-0.15%
2023/12/14	6.1	192.84	9.2	194.66	193.00	-3.1	4,797	-0.06%
2023/12/13	9.6	191.15	10	192.70	191.00	-0.4	4,784	-0.01%
2023/12/12	4	192.88	6	194.50	194.50	-2	4,793	-0.04%
2023/12/11	0.6	192.47	1	191.50	191.00	-0.4	4,781	-0.01%
2023/12/08	29.3	193.59	28	194.16	193.50	1.3	4,776	0.03%
2023/12/07	27.1	193.99	22.1	196.03	193.50	5	4,768	0.11%
2023/12/06	11.1	195.39	12.1	195.42	195.50	-1	4,769	-0.02%
2023/12/05	25.9	200.01	11.4	199.02	198.00	14.4	4,730	0.31%
2023/12/04	6.1	205.51	4.1	205.52	205.00	2	4,664	0.04%
2023/12/01	32	208.03	34.6	205.80	205.00	-2.5	4,661	-0.05%
2023/11/30	29.4	205.45	26	205.83	205.00	3.4	4,703	0.07%
2023/11/29	4.1	206.77	10.6	205.45	208.00	-6.5	4,676	-0.14%
2023/11/28	6	204.25	6.6	204.58	204.00	-0.6	4,681	-0.01%
2023/11/27	37.1	207.44	35.2	206.57	204.00	1.9	4,723	0.04%
2023/11/24	19	203.95	9	205.50	205.00	10	4,718	0.21%
2023/11/22	54.1	207.13	38	205.89	204.50	16.1	4,667	0.35%
2023/11/21	30.1	205.30	41.3	204.15	205.50	-11.2	4,608	-0.24%
2023/11/20	9.1	207.39	14.1	207.14	206.00	-5.1	4,561	-0.11%
2023/11/17	34.6	207.52	33.4	207.47	206.50	1.2	4,525	0.03%
2023/11/16	35	215.80	22.3	216.37	211.50	12.6	4,449	0.28%
2023/11/15	30.2	214.78	21.1	214.61	214.00	9.1	4,358	0.21%
2023/11/14	79.4	212.56	60.3	212.07	211.50	19	4,298	0.44%
2023/11/13	92.2	219.57	96.4	219.63	218.00	-4.2	4,157	-0.10%
2023/11/10	268.9	234.18	219.7	230.85	220.50	49.2	3,987	1.23%	大買/大賣/
2023/11/09	49.2	229.51	61.8	229.70	230.50	-12.6	3,300	-0.38%
2023/11/08	84	225.25	125.5	224.42	226.50	-41.6	3,149	-1.32%	大賣/
2023/11/07	14	209.79	26.9	215.24	217.50	-12.9	2,710	-0.48%
2023/11/06	14.1	197.08	16.6	197.15	198.00	-2.5	2,615	-0.10%
2023/11/03	3.2	195.70	5.1	194.49	193.00	-1.9	2,610	-0.07%
2023/11/02	6.3	192.99	6.1	193.80	192.00	0.2	2,602	0.01%
2023/11/01	5.4	196.47	6.2	195.80	195.50	-0.9	2,578	-0.03%
2023/10/31	30.3	196.81	28.7	196.87	196.00	1.6	2,560	0.06%
2023/10/30	35.4	199.08	27	199.43	198.00	8.4	2,538	0.33%
2023/10/27	43.1	201.28	53.1	202.57	203.50	-9.9	2,469	-0.40%
2023/10/26	32.6	196.08	27.6	196.12	197.00	5	2,330	0.22%
2023/10/25	26.3	194.89	42.3	195.27	194.50	-16.1	2,262	-0.71%
2023/10/24	19.3	189.07	39.3	189.55	189.50	-20	2,193	-0.91%
2023/10/23	50.1	191.00	53.9	187.72	189.00	-3.8	2,128	-0.18%
2023/10/20	59.2	190.38	32.6	185.66	183.50	26.6	2,068	1.29%
2023/10/19	14.5	189.20	36.1	190.36	190.50	-21.6	1,999	-1.08%
2023/10/18	3.1	177.45	0.1	178.50	175.00	3	1,914	0.16%
2023/10/17	0.4	179.63	1.3	181.08	180.00	-0.9	1,942	-0.05%
2023/10/16	1.1	173.38	20.2	180.67	181.50	-19.1	1,970	-0.97%
2023/10/13	2.2	176.21	2	176.00	173.50	0.2	1,970	0.01%
2023/10/12	4.2	176.23	3.6	175.83	176.00	0.6	2,041	0.03%
2023/10/11	15.2	178.09	15.1	173.91	176.50	0.1	2,082	0.01%
2023/10/06	2	177.75	3.1	176.85	176.50	-1.1	2,150	-0.05%
2023/10/05	6	170.00	9.7	174.42	174.00	-3.7	2,162	-0.17%
2023/10/04	8.5	168.68	4	169.50	168.50	4.5	2,161	0.21%
2023/10/03	8.7	173.13	0.2	173.00	172.00	8.5	2,159	0.39%
2023/10/02	1.2	174.59	0.1	175.00	176.50	1.1	2,162	0.05%
2023/09/28	2.4	173.21	6.2	175.81	174.50	-3.8	2,192	-0.17%
2023/09/27	2.1	176.15	3	176.17	177.00	-0.9	2,192	-0.04%
2023/09/26	6.2	175.12	1.2	175.83	173.50	5	2,207	0.23%
2023/09/25	0.1	179.50	21	180.36	178.50	-20.9	2,234	-0.94%
2023/09/22	1.2	175.58	0.5	176.00	176.50	0.7	2,249	0.03%
2023/09/21	15.9	176.82	2	177.00	176.50	13.9	2,291	0.61%
2023/09/20	13.3	179.89	1.7	181.09	179.50	11.6	2,317	0.50%
2023/09/19	18.1	182.03	4.2	181.98	181.00	13.9	2,392	0.58%
2023/09/18	3.5	188.16	4	185.75	185.00	-0.5	2,399	-0.02%
2023/09/15	1	187.50	1.1	184.73	186.00	-0.1	2,417	0.00%
2023/09/14	0	182.00	0	0.00	183.00	0	2,393	0.00%
2023/09/13	4.4	179.42	3	179.83	180.00	1.4	2,413	0.06%
2023/09/12	2	179.74	3	180.33	180.50	-1	2,467	-0.04%
2023/09/11	1.1	179.50	4	180.50	179.00	-3	2,517	-0.12%
2023/09/08	6.7	177.50	1	178.98	179.00	5.7	2,525	0.23%
2023/09/07	2.4	178.48	0.2	178.50	177.50	2.2	2,525	0.09%
2023/09/06	10.8	179.84	4.7	179.11	179.00	6.1	2,527	0.24%
2023/09/05	15.7	184.22	2.6	182.81	181.50	13.2	2,517	0.52%
2023/09/04	1.6	193.78	4.4	194.12	195.00	-2.8	2,459	-0.11%
2023/09/01	7.4	196.95	16	196.66	195.00	-8.7	2,466	-0.35%
2023/08/31	79.7	200.00	58.8	198.08	198.50	20.9	2,460	0.85%
2023/08/30	16.7	196.93	23.8	196.64	198.00	-7.1	2,432	-0.29%
2023/08/29	2.2	185.14	5.1	186.79	188.00	-2.9	2,446	-0.12%
2023/08/28	3	182.00	4.2	182.28	182.50	-1.2	2,446	-0.05%
2023/08/25	1.6	181.05	2.1	182.19	181.50	-0.5	2,464	-0.02%
2023/08/24	1.1	184.22	1.5	181.54	181.00	-0.4	2,472	-0.02%
2023/08/23	1.1	183.45	2.3	182.07	182.00	-1.2	2,485	-0.05%
2023/08/22	5	184.80	1	185.50	183.50	4	2,514	0.16%
2023/08/21	0.1	187.50	2.1	187.99	188.50	-2	2,508	-0.08%
2023/08/18	1.8	184.42	9.2	184.38	184.00	-7.4	2,517	-0.29%
2023/08/17	5.1	185.77	3.5	186.73	186.50	1.6	2,536	0.06%
2023/08/16	32.1	183.21	10.2	185.51	186.50	21.9	2,565	0.86%
2023/08/15	10.1	180.57	3.6	181.20	181.00	6.5	2,577	0.25%
2023/08/14	26.4	172.84	2	176.77	175.50	24.4	2,569	0.95%
2023/08/11	3.1	184.61	7.2	185.09	184.50	-4.1	2,529	-0.16%
2023/08/10	23.8	185.72	18	183.89	183.50	5.8	2,549	0.23%
2023/08/09	1.3	183.22	5	184.30	184.00	-3.7	2,603	-0.14%
2023/08/08	8.3	186.33	12.4	186.42	184.00	-4.1	2,733	-0.15%
2023/08/07	7.3	189.22	2.3	189.71	188.00	5	2,748	0.18%
2023/08/04	6.1	189.35	4.8	190.23	192.00	1.3	2,751	0.05%
2023/08/02	13.5	191.42	4.7	191.80	189.00	8.9	2,769	0.32%
2023/08/01	3.4	195.05	5	194.90	194.50	-1.7	2,774	-0.06%
2023/07/31	14.1	195.68	8.6	196.00	194.00	5.5	2,788	0.20%
2023/07/28	4.6	196.43	4.1	197.24	198.50	0.5	2,811	0.02%
2023/07/27	3.3	202.57	5.1	201.20	200.00	-1.8	2,815	-0.06%
2023/07/26	4.5	202.68	10	202.21	200.50	-5.5	2,866	-0.19%
2023/07/25	1	203.05	7.1	206.79	206.50	-6.1	2,920	-0.21%
2023/07/24	8.3	204.01	4.6	202.54	203.50	3.7	2,952	0.13%
2023/07/21	12.5	209.26	14.3	208.93	205.00	-1.8	3,004	-0.06%
2023/07/20	12.4	208.82	10.4	209.49	211.00	2	3,059	0.06%
2023/07/19	9.5	207.21	16	208.36	208.00	-6.5	3,080	-0.21%
2023/07/18	12.4	205.15	6.8	204.41	202.50	5.6	3,198	0.17%
2023/07/17	25.1	209.07	30.3	211.58	210.00	-5.2	3,305	-0.16%
2023/07/14	11.2	194.82	12.2	196.81	198.00	-1	3,325	-0.03%
2023/07/13	29	195.40	8	193.69	192.50	21	3,351	0.63%
2023/07/12	5.2	203.61	6	203.00	202.00	-0.8	3,306	-0.02%
2023/07/11	5.4	206.54	1	206.00	205.50	4.4	3,376	0.13%
2023/07/10	4	208.25	3	210.17	208.00	1	3,550	0.03%
2023/07/07	8.2	205.47	3.4	205.95	205.00	4.9	3,550	0.14%
2023/07/06	13.3	207.81	5.1	207.71	206.00	8.2	3,553	0.23%
2023/07/05	8.9	210.94	7.6	211.43	209.00	1.3	3,565	0.04%
2023/07/04	6	211.17	6	210.92	210.00	0	3,591	0.00%
2023/07/03	35.7	211.08	17	210.33	212.00	18.6	3,680	0.51%
2023/06/30	12.3	218.05	8.1	218.69	216.00	4.3	3,717	0.12%
2023/06/29	24.4	222.89	17	221.21	220.00	7.4	3,780	0.20%
2023/06/28	11	218.82	10.1	219.75	219.50	0.9	3,832	0.02%
2023/06/27	71.1	219.23	55.8	221.73	220.00	15.3	3,894	0.39%
2023/06/26	5.2	209.01	6.1	209.18	209.50	-0.8	3,882	-0.02%
2023/06/21	16.4	211.24	6.6	211.23	210.00	9.8	3,958	0.25%
2023/06/20	2	216.50	1.2	216.33	215.50	0.8	4,064	0.02%
2023/06/19	10.7	217.71	7	217.43	216.00	3.7	4,100	0.09%
2023/06/16	21.2	214.23	11.9	213.53	216.00	9.3	4,113	0.23%
2023/06/15	24.6	230.86	15.6	231.28	230.50	8.9	4,089	0.22%
2023/06/14	14.8	241.02	5.3	241.71	236.50	9.5	4,092	0.23%
2023/06/13	5.2	240.75	8.9	240.72	240.00	-3.7	4,160	-0.09%
2023/06/12	2.6	239.53	6	240.50	241.00	-3.4	4,192	-0.08%
2023/06/09	7.1	237.66	14.3	238.37	239.00	-7.3	4,250	-0.17%
2023/06/08	13.8	235.65	9.2	234.23	233.50	4.5	4,314	0.10%
2023/06/07	10	240.70	8	240.75	240.00	2	4,362	0.05%
2023/06/06	5.1	237.77	23.7	239.21	239.50	-18.6	4,371	-0.43%
2023/06/05	20.9	238.86	8.3	238.04	236.00	12.6	4,402	0.29%
2023/06/02	16.5	239.36	22.8	238.75	239.50	-6.3	4,415	-0.14%
2023/06/01	13.3	228.81	6	229.58	228.00	7.3	4,446	0.16%
2023/05/31	6.5	224.98	8.5	229.40	230.50	-2	4,504	-0.04%
2023/05/30	3.3	224.73	3.1	224.24	223.00	0.1	4,564	0.00%
2023/05/29	11	222.18	12.2	224.29	224.50	-1.2	4,590	-0.03%
2023/05/26	26.7	220.87	2.3	220.22	220.50	24.4	4,667	0.52%
2023/05/25	6.4	226.72	2	225.50	225.00	4.4	4,705	0.09%
2023/05/24	4.2	227.99	5.5	229.24	228.50	-1.3	4,820	-0.03%
2023/05/23	14.7	230.31	15.1	231.44	232.00	-0.4	4,877	-0.01%
2023/05/22	14.1	229.25	19.5	229.60	228.50	-5.4	5,161	-0.10%
2023/05/19	17.7	225.00	12	225.63	223.50	5.7	5,168	0.11%
2023/05/18	3.8	228.44	5	228.30	227.00	-1.2	5,181	-0.02%
2023/05/17	11.9	227.91	12.6	229.42	229.00	-0.8	5,214	-0.01%
2023/05/16	4	223.63	21.7	224.98	226.00	-17.7	5,274	-0.34%
2023/05/15	45.7	219.86	20	220.78	221.00	25.7	5,360	0.48%
2023/05/12	88.7	224.96	49.5	225.25	224.00	39.2	5,465	0.72%
2023/05/11	9.2	238.66	4	238.37	237.00	5.2	5,589	0.09%
2023/05/10	6	240.50	5.1	241.50	242.50	1	5,879	0.02%
2023/05/09	13.2	241.11	10.2	240.82	239.50	3	6,013	0.05%
2023/05/08	17.7	241.18	14	240.25	239.50	3.7	6,142	0.06%
2023/05/05	21.3	248.81	2.1	245.54	245.00	19.3	6,236	0.31%
2023/05/04	13.8	246.42	13.2	247.13	247.00	0.6	6,290	0.01%
2023/05/03	19.3	248.25	19	246.71	245.50	0.2	6,438	0.00%
2023/05/02	28.3	247.98	29.3	247.90	248.50	-1	6,613	-0.01%
2023/04/28	32.4	242.75	14.8	243.82	241.00	17.6	6,638	0.26%
2023/04/27	19.6	238.66	17	238.62	238.00	2.6	6,675	0.04%
2023/04/26	12.5	237.23	9	238.28	239.50	3.5	6,749	0.05%
2023/04/25	95.8	245.09	23.1	241.52	242.00	72.7	6,763	1.08%
2023/04/24	13.2	253.71	9	253.67	251.00	4.2	6,839	0.06%
2023/04/21	44.5	260.61	34.8	259.21	253.00	9.7	6,882	0.14%
2023/04/20	64.9	278.11	30.1	276.80	270.50	34.8	6,820	0.51%
2023/04/19	32.1	280.63	39.9	280.99	281.00	-7.7	6,745	-0.11%
2023/04/18	21.1	277.55	19	277.84	278.50	2.1	6,702	0.03%
2023/04/17	15	275.30	15.2	275.35	275.00	-0.2	6,722	0.00%
2023/04/14	44.5	277.57	27	277.61	274.50	17.5	6,774	0.26%
2023/04/13	39.2	280.73	88.4	278.86	279.00	-49.2	6,768	-0.73%
2023/04/12	9.1	269.73	24.4	269.35	270.00	-15.3	6,699	-0.23%
2023/04/11	9.3	267.12	9.3	268.20	267.00	0	6,935	0.00%
2023/04/10	30.5	269.92	19.2	269.57	267.50	11.3	7,068	0.16%
2023/04/07	10.3	271.50	24.3	272.14	272.50	-14	7,142	-0.20%
2023/04/06	27.1	271.86	26.8	272.82	271.50	0.3	7,293	0.00%
2023/03/31	38.3	270.33	82.9	270.68	267.00	-44.6	7,420	-0.60%
2023/03/30	16.2	269.25	16.1	270.09	270.50	0.1	7,521	0.00%
2023/03/29	29.1	268.64	45.2	268.17	270.50	-16.1	7,523	-0.21%
2023/03/28	25	265.25	28.1	266.13	261.50	-3.1	7,530	-0.04%
2023/03/27	21.8	269.04	29.5	269.97	269.00	-7.7	7,510	-0.10%
2023/03/24	12.1	264.50	55	267.00	269.00	-42.9	7,561	-0.57%
2023/03/23	74.3	264.63	45.3	264.93	261.50	29	7,602	0.38%
2023/03/22	17	259.71	22.4	258.48	260.50	-5.4	7,652	-0.07%
2023/03/21	12.1	256.34	12.4	257.98	254.50	-0.3	7,735	0.00%
2023/03/20	8.7	251.61	6.1	252.97	254.50	2.6	7,799	0.03%
2023/03/17	16.5	252.22	25.1	252.16	254.00	-8.6	7,964	-0.11%
2023/03/16	29.2	256.61	13.3	253.67	250.50	15.9	8,051	0.20%
2023/03/15	12.3	259.07	13.1	259.19	260.00	-0.8	8,245	-0.01%
2023/03/14	18.3	258.10	19	257.42	253.50	-0.7	8,611	-0.01%
2023/03/13	15.4	252.25	10.4	252.61	256.50	5.1	8,663	0.06%
2023/03/10	21.1	260.77	11	261.09	258.50	10.1	8,801	0.11%
2023/03/09	15.1	264.73	5.7	264.27	264.00	9.4	8,933	0.11%
2023/03/08	26.5	265.85	11.1	267.49	264.00	15.4	9,027	0.17%
2023/03/07	11.3	269.64	7.1	268.87	267.00	4.2	9,226	0.05%
2023/03/06	23.1	264.99	34.6	267.89	269.50	-11.4	9,523	-0.12%
2023/03/03	20.3	269.30	30.1	268.22	267.00	-9.8	9,807	-0.10%
2023/03/02	26.5	266.77	20	269.31	270.50	6.4	10,128	0.06%
2023/03/01	15.3	261.94	17.1	262.22	261.00	-1.8	10,406	-0.02%
2023/02/24	20.9	262.30	12.2	261.24	262.00	8.7	10,537	0.08%
2023/02/23	19.3	267.01	16.3	266.47	266.50	3	10,644	0.03%
2023/02/22	29.2	268.75	23.4	266.92	266.00	5.9	10,847	0.05%
2023/02/21	34.6	278.99	23.5	278.02	276.00	11.1	10,908	0.10%
2023/02/20	86.5	290.87	51.3	287.96	280.00	35.2	10,971	0.32%
2023/02/17	18.1	277.05	15.1	276.50	275.50	3	10,752	0.03%
2023/02/16	14.5	276.23	12.6	277.29	276.00	1.9	10,823	0.02%
2023/02/15	11.6	273.22	8.2	274.79	271.50	3.3	11,086	0.03%
2023/02/14	26.6	277.12	29.6	274.35	271.00	-3	11,150	-0.03%
2023/02/13	40.6	284.59	25.1	282.86	278.00	15.5	11,115	0.14%
2023/02/10	33.5	286.56	46.4	287.99	290.00	-12.9	11,131	-0.12%
2023/02/09	102.4	288.52	126.5	287.03	284.00	-24.1	11,049	-0.22%	大買/大賣/
2023/02/08	86.2	285.91	123.3	287.44	288.00	-37.1	10,875	-0.34%	大賣/
2023/02/07	50.7	269.93	52.7	270.68	273.00	-2	10,684	-0.02%
2023/02/06	45.3	267.40	52.1	267.94	265.00	-6.8	10,695	-0.06%
2023/02/03	42	265.06	106.6	266.43	263.00	-64.6	10,683	-0.60%	大賣/
2023/02/02	34	266.24	45.8	265.52	264.50	-11.8	10,651	-0.11%
2023/02/01	39.4	265.78	25	264.60	260.50	14.4	10,761	0.13%
2023/01/31	51.7	260.63	67.7	261.33	269.00	-16	10,777	-0.15%
2023/01/30	13.1	247.11	19.1	247.85	250.50	-6	10,740	-0.06%
2023/01/17	37.1	242.83	47.3	242.94	244.50	-10.2	10,783	-0.09%
2023/01/16	39.4	236.55	25.1	237.77	241.00	14.3	10,750	0.13%
2023/01/13	24.7	229.91	25.4	228.88	232.00	-0.7	10,720	-0.01%
2023/01/12	89.6	229.16	69.1	228.93	226.50	20.6	10,813	0.19%
2023/01/11	35.7	238.04	24	239.29	237.00	11.7	10,723	0.11%
2023/01/10	60.3	240.85	24	242.85	238.00	36.3	10,760	0.34%
2023/01/09	18.4	244.13	13.1	244.54	245.00	5.3	10,832	0.05%
2023/01/06	18.1	240.95	14	241.64	241.50	4.1	10,935	0.04%
2023/01/05	57.1	243.56	49.2	243.54	240.00	7.9	11,118	0.07%
2023/01/04	42.7	243.34	12.2	244.21	240.00	30.6	11,199	0.27%
2023/01/03	53.2	244.39	10.3	245.50	244.50	42.8	11,324	0.38%
2022/12/30	39.2	248.33	43.9	247.01	245.50	-4.7	11,476	-0.04%
2022/12/29	68.7	245.22	59.2	245.47	243.00	9.5	11,646	0.08%
2022/12/28	40.6	264.18	36.5	263.74	257.00	4.2	11,562	0.04%
2022/12/27	20.2	256.51	21.2	257.85	264.50	-1	11,544	-0.01%
2022/12/26	53.6	264.18	56.4	263.31	258.00	-2.7	11,625	-0.02%
2022/12/23	67.6	259.89	53.4	260.79	259.50	14.2	11,716	0.12%
2022/12/22	32.4	252.17	86.1	255.76	262.50	-53.7	11,692	-0.46%
2022/12/21	36.4	241.85	33	240.41	239.00	3.4	11,701	0.03%
2022/12/20	36.6	240.54	30.5	241.78	236.50	6.2	11,919	0.05%
2022/12/19	17.4	243.47	15	243.87	241.50	2.4	12,043	0.02%
2022/12/16	40.4	246.04	39	244.36	243.00	1.4	12,263	0.01%
2022/12/15	63.8	251.56	37	249.14	247.00	26.8	12,360	0.22%
2022/12/14	68.1	252.08	61.1	252.85	259.00	7	12,351	0.06%
2022/12/13	74.5	260.77	46.2	260.56	253.50	28.4	12,268	0.23%
2022/12/12	32.3	256.46	28	257.45	257.00	4.3	12,371	0.04%
2022/12/09	51.8	263.49	44	261.40	260.00	7.8	12,416	0.06%
2022/12/08	60.4	270.03	40.5	268.43	267.00	19.9	12,636	0.16%
2022/12/07	103.5	275.56	99.2	274.09	275.00	4.3	12,518	0.03%	大買/
2022/12/06	210.6	295.52	179.6	286.92	279.00	31	12,241	0.25%	大買/大賣/
2022/12/05	74.5	294.32	56	296.20	297.00	18.5	11,852	0.16%
2022/12/02	62.2	296.76	101.3	298.17	294.50	-39.1	11,746	-0.33%	大賣/
2022/12/01	38.1	291.12	38	293.51	291.50	0.1	11,544	0.00%
2022/11/30	40.1	288.50	17	287.71	286.00	23.1	11,421	0.20%
2022/11/29	70.6	290.13	55.9	290.22	287.00	14.6	11,327	0.13%
2022/11/28	58.6	294.51	64.2	294.81	295.00	-5.6	11,112	-0.05%
2022/11/25	72.8	293.47	92.8	290.79	281.00	-20	10,804	-0.19%
2022/11/24	82.5	288.69	91.7	288.75	290.00	-9.2	10,449	-0.09%
2022/11/23	74.1	279.08	113.5	280.48	289.50	-39.4	10,134	-0.39%	大賣/
2022/11/22	44.7	268.64	43.3	267.19	263.50	1.4	9,856	0.01%
2022/11/21	62.7	274.59	45.1	275.49	272.00	17.7	9,850	0.18%
2022/11/18	57.8	268.45	77.5	267.93	275.00	-19.7	10,149	-0.19%
2022/11/17	52.3	260.92	62.1	260.31	259.00	-9.8	10,200	-0.10%
2022/11/16	25.9	254.64	45.1	254.62	256.50	-19.2	10,018	-0.19%
2022/11/15	30	252.30	17.2	250.58	249.50	12.8	9,875	0.13%
2022/11/14	28.4	250.17	25	251.18	250.00	3.4	9,882	0.03%
2022/11/11	49.9	256.78	75.8	255.97	252.50	-25.9	9,777	-0.26%
2022/11/10	87.2	248.05	59.1	246.84	243.00	28.1	9,480	0.30%
2022/11/09	17.5	243.84	22.5	245.06	243.50	-5	9,408	-0.05%
2022/11/08	49.2	251.75	44	249.50	243.00	5.2	9,350	0.06%
2022/11/07	30.9	245.13	29.2	246.62	246.00	1.7	9,252	0.02%
2022/11/04	39.8	247.00	37.1	247.94	247.50	2.7	9,160	0.03%
2022/11/03	36.3	242.43	37.3	243.63	246.00	-1	9,077	-0.01%
2022/11/02	45.5	242.16	55.2	242.53	242.00	-9.7	8,948	-0.11%
2022/11/01	49.6	237.83	57	237.82	239.50	-7.4	8,813	-0.08%
2022/10/31	34.6	228.72	51.2	229.26	228.00	-16.6	8,684	-0.19%
2022/10/28	66.9	227.67	48	227.57	223.50	18.9	8,605	0.22%
2022/10/27	47.2	222.63	59	222.40	232.00	-11.9	8,456	-0.14%
2022/10/26	46.6	207.53	48.1	209.44	211.00	-1.5	8,310	-0.02%
2022/10/25	28.7	213.65	23	213.93	210.50	5.7	8,172	0.07%
2022/10/24	12.2	217.41	20.1	218.10	216.00	-7.8	8,071	-0.10%
2022/10/21	35.2	219.83	35	219.81	215.00	0.2	8,033	0.00%
2022/10/20	55.4	222.85	55	222.86	227.50	0.4	7,981	0.00%
2022/10/19	24.2	236.16	37.3	234.17	231.50	-13.1	7,930	-0.17%
2022/10/18	34.1	241.00	27	240.98	235.00	7.1	8,021	0.09%
2022/10/17	35	233.08	20.1	235.40	239.00	14.9	7,948	0.19%
2022/10/14	50.3	243.06	67.1	244.71	243.50	-16.7	7,828	-0.21%
2022/10/13	43.2	243.22	18	240.88	234.50	25.2	7,680	0.33%
2022/10/12	27.1	248.47	39.2	249.59	252.00	-12.2	7,490	-0.16%
2022/10/11	70.2	250.15	66	251.42	244.50	4.2	7,338	0.06%
2022/10/07	75.4	263.15	73.3	262.17	257.00	2	7,142	0.03%
2022/10/06	72.1	257.68	68.5	257.21	259.50	3.6	6,921	0.05%
2022/10/05	24.3	239.72	38.6	243.36	245.50	-14.4	6,664	-0.22%
2022/10/04	24	238.42	28.1	239.99	240.00	-4.1	6,523	-0.06%
2022/10/03	56.5	242.80	51	239.74	233.50	5.5	6,429	0.09%
2022/09/30	65.7	243.35	53.3	244.08	252.50	12.4	6,262	0.20%
2022/09/29	22.1	243.36	32.7	244.94	248.50	-10.5	6,058	-0.17%
2022/09/28	48.3	232.93	20.1	232.63	226.00	28.2	6,101	0.46%
2022/09/27	70.8	239.89	72.9	238.69	242.50	-2	5,982	-0.03%
2022/09/26	64.4	254.94	58.6	249.90	245.50	5.8	5,789	0.10%
2022/09/23	73.3	264.54	62.3	265.34	267.00	11	5,652	0.19%
2022/09/22	52	257.37	49.3	257.58	259.50	2.7	5,536	0.05%
2022/09/21	43.9	256.15	40	254.23	256.00	3.9	5,413	0.07%
2022/09/20	48.1	259.28	43.1	259.92	260.00	4.9	5,457	0.09%
2022/09/19	65.2	260.65	71.2	259.38	260.50	-6	5,550	-0.11%
2022/09/16	61.4	273.29	71	273.46	271.50	-9.6	5,538	-0.17%
2022/09/15	112.2	291.01	69.9	292.36	272.50	42.3	5,476	0.77%	大買/
2022/09/14	7.3	287.21	3.5	289.00	293.50	3.8	5,213	0.07%
2022/09/13	3.4	285.67	1	285.50	285.00	2.4	5,377	0.04%
2022/09/12	2.2	289.33	1.1	288.90	291.50	1	5,613	0.02%
2022/09/08	3	281.00	4	282.27	284.50	-1	5,739	-0.02%
2022/09/07	3	271.67	5.2	266.25	278.00	-2.2	5,901	-0.04%
2022/09/06	3.4	267.86	34.9	265.89	268.50	-31.4	6,023	-0.52%
2022/09/05	1.2	286.51	0	286.91	277.50	1.2	5,984	0.02%
2022/09/02	2.4	288.44	4	290.00	290.00	-1.6	6,020	-0.03%
2022/09/01	2.3	295.35	7.2	300.60	298.00	-4.9	6,041	-0.08%
2022/08/31	0	0.00	4	298.12	296.00	-4	6,113	-0.07%
2022/08/30	8.8	282.89	8.4	280.23	283.50	0.4	6,091	0.01%
2022/08/29	14.7	283.26	20.7	286.03	284.00	-6	6,049	-0.10%
2022/08/26	19.7	275.59	51.7	281.28	284.00	-32	6,011	-0.53%
2022/08/25	117.5	254.50	115.7	255.12	260.00	1.8	5,879	0.03%	大買/大賣/
2022/08/24	77.6	239.11	57.5	238.92	242.50	20.1	5,411	0.37%
2022/08/23	0	0.00	4.1	220.50	220.50	-4.1	5,474	-0.08%
2022/08/22	0	0.00	23.1	200.50	200.50	-23.1	5,514	-0.42%
2022/08/19	26	180.52	24.4	181.48	182.50	1.6	5,540	0.03%
2022/08/18	4.2	172.21	3	173.00	172.50	1.2	5,483	0.02%
2022/08/17	3.2	170.84	2	171.00	170.00	1.2	5,480	0.02%
2022/08/16	7	174.21	9.2	174.08	172.00	-2.2	5,474	-0.04%
2022/08/15	5.2	172.52	3.1	173.01	173.50	2.2	5,445	0.04%
2022/08/12	9	171.89	3.1	172.18	171.00	5.9	5,465	0.11%
2022/08/11	1.3	169.65	1	169.50	169.50	0.3	5,443	0.01%
2022/08/10	4	170.13	3	170.83	169.00	1	5,476	0.02%
2022/08/09	1.1	171.45	0	0.00	170.50	1.1	5,486	0.02%
2022/08/08	0.3	171.17	0	0.00	171.00	0.3	5,499	0.01%
2022/08/05	3.1	170.92	3.3	172.32	175.50	-0.2	5,508	0.00%
2022/08/04	4.4	169.52	1.1	170.56	170.50	3.3	5,515	0.06%
2022/08/03	10.3	170.82	7.1	171.01	171.00	3.3	5,501	0.06%
2022/08/02	11.3	177.59	15.2	176.32	174.50	-3.9	5,476	-0.07%
2022/08/01	6	184.41	3	183.83	183.50	3	5,417	0.06%
2022/07/29	9.2	189.18	4.1	190.34	188.50	5.1	5,399	0.10%
2022/07/28	8.7	188.84	16.8	189.84	189.00	-8.2	5,378	-0.15%
2022/07/27	8.3	185.23	27.4	185.13	186.00	-19.1	5,356	-0.36%
2022/07/26	34.3	191.86	28.2	190.33	186.00	6	5,374	0.11%
2022/07/25	30.2	192.85	36	193.69	191.50	-5.7	5,264	-0.11%
2022/07/22	7.1	184.72	11.2	186.10	186.00	-4.2	5,086	-0.08%
2022/07/21	3	177.34	11.8	179.83	183.00	-8.8	5,044	-0.17%
2022/07/20	16.3	175.11	7	175.21	175.00	9.3	5,017	0.19%
2022/07/19	20.2	174.79	13	173.04	172.50	7.2	5,040	0.14%
2022/07/18	4.1	169.66	5.1	171.50	170.50	-1	5,130	-0.02%
2022/07/15	10.1	168.35	2	167.25	167.00	8.1	5,191	0.16%
2022/07/14	5	167.90	5.1	167.91	169.50	-0.1	5,183	0.00%
2022/07/13	6	169.75	5.1	171.19	168.00	0.9	5,179	0.02%
2022/07/12	9.2	169.11	6	169.42	165.50	3.2	5,165	0.06%
2022/07/11	5.2	168.83	9	169.39	170.00	-3.8	5,144	-0.07%
2022/07/08	5	169.21	16	168.97	168.00	-11	5,123	-0.21%
2022/07/07	51.1	165.81	45	165.36	168.50	6.1	5,106	0.12%
2022/07/06	92	177.61	61.3	175.46	167.00	30.7	5,043	0.61%
2022/07/05	13	170.81	22	169.75	174.00	-9	4,805	-0.19%
2022/07/04	12.3	160.28	11.1	161.16	158.50	1.2	4,743	0.03%
2022/07/01	11.9	175.81	15	174.17	169.00	-3.1	4,661	-0.07%
2022/06/30	50.7	182.37	29.2	179.24	175.50	21.5	4,584	0.47%
2022/06/29	27.2	191.56	23.1	191.90	194.00	4.2	4,421	0.09%
2022/06/28	29.8	195.90	38.1	192.71	188.50	-8.3	4,393	-0.19%
2022/06/27	49.9	204.28	38.1	203.32	203.00	11.9	4,263	0.28%
2022/06/24	49.6	203.29	51.7	205.68	210.00	-2.1	4,158	-0.05%
2022/06/23	10.2	200.36	9.3	198.27	197.00	0.9	3,977	0.02%
2022/06/22	44	198.59	48.6	198.26	197.00	-4.5	3,908	-0.12%
2022/06/21	50.2	199.11	48.2	198.30	200.00	2	3,759	0.05%
2022/06/20	44.6	197.22	28	199.03	189.50	16.6	3,582	0.46%
2022/06/17	51	191.72	50.7	191.99	194.00	0.3	3,349	0.01%
2022/06/16	93.8	191.89	104.6	192.33	192.00	-10.8	3,257	-0.33%	大賣/
2022/06/15	42	181.38	50.4	181.47	180.50	-8.4	3,170	-0.27%
2022/06/14	10.5	168.76	5	168.11	172.00	5.5	3,083	0.18%
2022/06/13	19.4	173.41	14.1	176.37	172.00	5.3	3,072	0.17%
2022/06/10	22.5	182.19	23	181.80	180.50	-0.5	3,038	-0.02%
2022/06/09	18.3	180.76	36.4	182.19	181.00	-18.1	3,000	-0.60%
2022/06/08	23.3	173.79	3	173.17	171.50	20.3	2,908	0.70%
2022/06/07	15.3	172.28	3	172.67	171.50	12.3	2,923	0.42%
2022/06/06	22.6	177.23	4	177.38	175.00	18.6	2,920	0.64%
2022/06/02	8.7	183.80	3.4	182.15	181.00	5.3	2,907	0.18%
2022/06/01	12.1	186.00	7.3	186.18	183.50	4.8	2,916	0.16%
2022/05/31	0.1	187.00	4.1	188.13	189.50	-4	2,896	-0.14%
2022/05/30	3.1	182.60	1.3	183.00	184.00	1.8	2,518	0.07%
2022/05/27	1	184.00	4.5	183.16	184.00	-3.5	2,481	-0.14%
2022/05/26	7.8	181.07	15.1	181.91	181.00	-7.3	2,461	-0.30%
2022/05/25	2	177.00	3	177.33	177.50	-1	2,439	-0.04%
2022/05/24	7.2	178.76	3.5	179.14	176.50	3.7	2,455	0.15%
2022/05/23	6	181.25	5.1	180.42	180.00	1	2,449	0.04%
2022/05/20	4.9	178.94	4	179.13	180.50	0.9	2,465	0.04%
2022/05/19	2.8	178.01	0	0.00	177.50	2.8	2,435	0.12%
2022/05/18	7.2	181.21	4	181.75	181.50	3.2	2,433	0.13%
2022/05/17	5.3	182.62	2	181.50	180.00	3.3	2,431	0.13%
2022/05/16	2	186.50	4	184.00	184.50	-2	2,447	-0.08%
2022/05/13	7.2	189.43	5	186.80	185.00	2.1	2,439	0.09%
2022/05/12	2.3	189.74	15.1	189.28	187.00	-12.8	2,418	-0.53%
2022/05/11	1	186.51	0.2	187.00	187.00	0.8	2,398	0.03%
2022/05/10	5.3	185.27	5.1	184.33	186.00	0.3	2,394	0.01%
2022/05/09	3.2	191.39	0	0.00	190.00	3.2	2,385	0.13%
2022/05/06	1.1	195.59	0	0.00	195.50	1.1	2,409	0.05%
2022/05/05	1	200.48	1.1	201.98	199.00	0	2,415	0.00%
2022/05/04	2	204.00	6	201.33	201.50	-4	2,433	-0.16%
2022/05/03	22	206.98	17.1	203.60	200.50	4.9	2,428	0.20%
2022/04/29	1	199.50	0	0.00	194.50	1	2,379	0.04%
2022/04/28	1	194.05	0.2	195.50	196.00	0.8	2,374	0.04%
2022/04/27	5.8	192.60	6	194.17	196.00	-0.3	2,378	-0.01%
2022/04/26	4.3	197.87	1	195.50	196.50	3.3	2,361	0.14%
2022/04/25	10.6	205.10	8	203.71	199.00	2.5	2,342	0.11%
2022/04/22	18.5	214.73	12	212.75	207.50	6.4	2,314	0.28%
2022/04/21	10.2	210.59	41.5	205.72	216.50	-31.2	2,211	-1.41%
2022/04/20	4.2	196.66	7	196.50	197.00	-2.8	2,144	-0.13%
2022/04/19	3.2	199.15	2	199.50	197.50	1.2	2,158	0.05%
2022/04/18	5.3	200.51	2	201.25	198.50	3.2	2,163	0.15%
2022/04/15	1.4	199.26	2	199.25	198.50	-0.6	2,158	-0.03%
2022/04/14	3.1	201.50	2.2	202.86	200.50	0.9	2,180	0.04%
2022/04/13	4.4	200.55	1	200.00	201.00	3.4	2,187	0.15%
2022/04/12	7.5	202.01	4.5	202.28	200.50	3	2,175	0.14%
2022/04/11	4.3	202.19	1.1	203.36	201.00	3.2	2,163	0.15%
2022/04/08	6.2	207.85	4	207.75	207.00	2.2	2,173	0.10%
2022/04/07	7.4	208.26	3.3	210.57	208.50	4.1	2,188	0.19%
2022/04/06	2.2	206.65	2	210.00	210.00	0.2	2,174	0.01%
2022/04/01	8.1	213.31	6	211.75	211.00	2.1	2,181	0.09%
2022/03/31	27.3	219.18	10.2	218.00	214.50	17.1	2,174	0.79%
2022/03/30	7.5	233.27	5	229.20	228.00	2.5	2,120	0.12%
2022/03/29	12.1	232.72	20.4	233.20	233.50	-8.3	2,090	-0.39%
2022/03/28	13	226.54	13	226.19	223.00	0	2,013	0.00%
2022/03/25	2.1	225.51	1	229.00	223.00	1.1	2,011	0.05%
2022/03/24	0	0.00	0.1	227.96	226.00	-0.1	2,007	0.00%
2022/03/23	3.2	228.98	3	229.67	227.00	0.2	2,052	0.01%
2022/03/22	2	229.50	5.1	228.70	229.50	-3.1	2,050	-0.15%
2022/03/21	18.2	229.82	8	237.19	226.50	10.2	2,063	0.49%
2022/03/18	28.2	225.08	19.2	226.22	228.50	9	2,096	0.43%
2022/03/17	14	213.71	23.2	215.26	220.50	-9.2	2,031	-0.45%
2022/03/16	4.6	201.03	7	201.86	200.50	-2.4	2,034	-0.12%
2022/03/15	3.3	202.54	3	205.17	200.50	0.3	2,025	0.02%
2022/03/14	1.3	210.66	2.1	210.76	209.50	-0.8	2,071	-0.04%
2022/03/11	0.4	211.89	1	210.04	211.00	-0.6	2,078	-0.03%
2022/03/10	4.5	216.09	0.1	214.86	216.00	4.4	2,128	0.21%
2022/03/09	6.9	214.21	1	213.02	212.00	5.9	2,133	0.27%
2022/03/08	5.8	217.76	2.5	216.55	214.50	3.3	2,144	0.15%
2022/03/07	15.7	228.69	4	225.38	224.50	11.7	2,176	0.54%
2022/03/04	6.4	242.61	0.6	242.00	241.00	5.8	2,213	0.26%
2022/03/03	10.5	248.55	1	247.50	247.00	9.4	2,353	0.40%
2022/03/02	1	250.00	5	251.80	252.50	-4	2,472	-0.16%
2022/03/01	1.1	250.40	2	250.50	251.50	-0.9	2,671	-0.03%
2022/02/25	2	244.50	1	247.97	247.50	1	2,822	0.03%
2022/02/24	4.6	249.75	3	245.50	241.50	1.6	2,928	0.05%
2022/02/23	2	256.75	4.1	256.71	258.00	-2.1	2,994	-0.07%
2022/02/22	14.2	260.81	5.1	254.53	253.50	9.1	3,072	0.29%
2022/02/21	1	262.00	1	258.50	259.50	0	3,182	0.00%
2022/02/18	1	256.50	1	259.50	259.00	0	3,190	0.00%
2022/02/17	3.2	260.89	2.1	256.57	255.50	1.1	3,189	0.04%
2022/02/16	6.2	251.73	7.3	256.44	259.00	-1.1	3,164	-0.03%
2022/02/15	0	0.00	2	243.00	242.50	-2	3,162	-0.06%
2022/02/14	2.1	246.72	4	243.13	243.00	-1.9	3,164	-0.06%
2022/02/11	3	247.00	0	0.00	245.50	3	3,165	0.09%
2022/02/10	2.2	254.82	2	251.50	251.00	0.2	3,173	0.01%
2022/02/09	3.3	258.54	17.1	255.01	255.00	-13.9	3,201	-0.43%
2022/02/08	2.4	253.58	3.3	256.30	258.00	-0.9	3,217	-0.03%
2022/02/07	4	241.38	0.1	246.50	246.00	4	3,244	0.12%
2022/01/26	18	236.34	3.1	238.25	239.00	14.9	3,366	0.44%
2022/01/25	1.8	232.80	0	0.00	229.50	1.8	3,372	0.05%
2022/01/24	4.4	233.45	2	232.50	237.00	2.4	3,368	0.07%
2022/01/21	0.1	244.12	2.1	240.27	239.50	-1.9	3,372	-0.06%
2022/01/20	3.4	247.76	1	245.00	245.50	2.4	3,411	0.07%
2022/01/19	1.1	247.64	1	246.03	246.00	0.1	3,432	0.00%
2022/01/18	1.7	251.78	0	249.50	248.00	1.7	3,445	0.05%
2022/01/17	3.2	244.94	2.4	247.05	251.50	0.8	3,479	0.02%
2022/01/14	11.7	248.49	9.1	245.12	243.50	2.6	3,475	0.08%
2022/01/13	1.2	253.71	1	257.00	255.00	0.2	3,491	0.01%
2022/01/12	2.5	255.13	9.2	257.49	253.50	-6.7	3,535	-0.19%
2022/01/11	1.3	267.39	1	258.00	258.50	0.3	3,684	0.01%
2022/01/10	0.1	266.00	5.1	264.02	265.00	-5	3,884	-0.13%
2022/01/07	5.4	262.70	9.3	264.75	265.00	-3.9	4,036	-0.10%
2022/01/06	3.5	270.16	0.1	268.00	267.00	3.5	4,106	0.09%
2022/01/05	4.5	276.18	7.3	278.04	275.50	-2.8	4,098	-0.07%
2022/01/04	6	277.42	5.2	278.19	277.00	0.8	4,171	0.02%
2022/01/03	7.5	280.50	4.1	278.51	278.00	3.4	4,169	0.08%
2021/12/30	5.2	288.04	8.1	287.94	287.50	-2.9	4,172	-0.07%
2021/12/29	12.1	289.34	9.1	288.46	287.00	3.1	4,166	0.07%
2021/12/28	3	288.48	3.5	289.93	287.50	-0.5	4,165	-0.01%
2021/12/27	4.5	282.32	0.1	281.50	280.50	4.4	4,155	0.11%
2021/12/24	6.3	289.46	4.5	288.03	287.00	1.9	4,150	0.05%
2021/12/23	6.1	285.99	4.2	286.74	291.00	1.9	4,139	0.05%
2021/12/22	6	286.25	3.1	288.76	285.00	2.9	4,134	0.07%
2021/12/21	2.3	283.02	8	281.62	287.00	-5.7	4,126	-0.14%
2021/12/20	3.7	287.11	9.3	286.23	284.00	-5.6	4,100	-0.14%
2021/12/17	12.5	295.60	12	295.62	291.50	0.5	4,099	0.01%
2021/12/16	3.1	288.58	6.1	289.34	288.50	-3	4,111	-0.07%
2021/12/15	6.6	287.57	9	289.67	288.50	-2.4	4,132	-0.06%
2021/12/14	29.4	290.59	19.6	284.83	285.00	9.9	4,111	0.24%
2021/12/13	4	303.83	4.2	304.98	301.50	-0.2	4,023	-0.01%
2021/12/10	14.3	304.47	15.6	303.21	302.00	-1.3	4,003	-0.03%
2021/12/09	11.3	300.18	8.2	297.40	297.50	3	3,954	0.08%
2021/12/08	18.2	306.35	22	306.11	300.50	-3.8	3,946	-0.10%
2021/12/07	12	295.50	6.2	294.39	295.00	5.8	3,877	0.15%
2021/12/06	10.7	300.88	8.4	300.92	296.50	2.3	3,858	0.06%
2021/12/03	0.2	291.69	5	292.60	291.00	-4.9	3,806	-0.13%
2021/12/02	8.6	291.89	12.2	290.64	289.50	-3.6	3,796	-0.09%
2021/12/01	15.5	295.17	16	292.00	289.00	-0.5	3,773	-0.01%
2021/11/30	8.3	281.97	16	286.34	297.50	-7.7	3,724	-0.21%
2021/11/29	31.2	287.18	24.8	283.74	275.50	6.3	3,654	0.17%
2021/11/26	18.9	305.93	20.1	307.85	306.00	-1.2	3,511	-0.04%
2021/11/25	60.7	319.59	19.1	308.84	298.00	41.6	3,390	1.23%
2021/11/24	24.3	309.54	45.7	316.31	326.50	-21.4	3,206	-0.67%
2021/11/23	51.2	311.30	51.7	304.96	297.00	-0.5	3,159	-0.02%
2021/11/22	26.3	296.10	32.9	299.29	299.50	-6.6	3,066	-0.22%
2021/11/19	17.6	278.92	16.5	280.05	283.00	1	2,965	0.03%
2021/11/18	2.2	266.70	17.8	276.77	282.50	-15.6	2,880	-0.54%
2021/11/17	6.2	257.53	5.2	256.71	257.00	1	2,743	0.04%
2021/11/16	3.3	255.23	1	252.00	252.00	2.3	2,732	0.08%
2021/11/15	4.1	255.49	5.1	257.22	256.00	-1	2,735	-0.04%
2021/11/12	5.9	254.01	11.4	254.57	256.50	-5.5	2,734	-0.20%
2021/11/11	4.1	248.02	1	245.50	245.50	3.1	2,711	0.11%
2021/11/10	6	250.83	6.1	250.03	250.00	0	2,702	0.00%
2021/11/09	8.3	251.61	2.3	249.24	254.00	6	2,700	0.22%
2021/11/08	9.1	247.83	9	244.11	244.50	0.1	2,702	0.00%
2021/11/05	8.6	246.35	9	242.06	241.00	-0.4	2,675	-0.02%
2021/11/04	9.7	244.73	11	242.63	243.00	-1.3	2,653	-0.05%
2021/11/03	32.6	261.19	23.6	254.22	250.00	9	2,616	0.34%
2021/11/02	8.6	270.43	18.3	273.87	277.50	-9.7	2,491	-0.39%
2021/11/01	1.6	261.24	1	269.99	262.00	0.6	2,498	0.02%
2021/10/29	2.1	262.29	7.1	265.52	262.00	-5	2,496	-0.20%
2021/10/28	7.6	257.32	14.4	266.70	269.50	-6.8	2,483	-0.27%
2021/10/27	5.9	249.49	8.6	253.72	245.00	-2.7	2,437	-0.11%
2021/10/26	9.6	263.74	10.1	262.46	262.00	-0.6	2,422	-0.02%
2021/10/25	1.2	262.17	20.4	263.19	266.00	-19.2	2,451	-0.78%
2021/10/22	5.8	251.71	25.2	249.79	254.50	-19.4	2,448	-0.79%
2021/10/21	3.7	259.64	5	251.92	255.00	-1.3	2,459	-0.05%
2021/10/20	8.1	247.94	39.9	249.56	255.00	-31.8	2,418	-1.31%
2021/10/19	22.9	233.84	39.9	233.36	239.00	-17	2,374	-0.72%
2021/10/18	46.7	219.97	73.6	229.49	233.00	-26.8	2,220	-1.21%
2021/10/15	44.6	202.24	47.6	205.72	214.50	-3	2,027	-0.15%
2021/10/14	4.3	189.52	35.9	194.91	197.00	-31.7	1,915	-1.65%
2021/10/13	0.2	179.99	1.3	179.27	179.50	-1.1	1,813	-0.06%
2021/10/12	9	176.57	16.6	179.64	180.50	-7.6	1,802	-0.42%
2021/10/08	0.1	168.09	2	167.25	168.50	-1.9	1,733	-0.11%
2021/10/07	8.3	168.08	1	168.50	167.50	7.3	1,747	0.42%
2021/10/06	5.8	170.71	2	172.50	166.00	3.8	1,734	0.22%
2021/10/05	3.4	173.31	4	173.25	172.00	-0.7	1,741	-0.04%
2021/10/04	5.7	179.23	3	179.00	177.00	2.7	1,739	0.15%
2021/10/01	1.4	183.89	3	182.67	183.00	-1.6	1,741	-0.09%
2021/09/30	0	186.70	1	185.00	185.00	-1	1,754	-0.06%
2021/09/29	1.3	186.62	5.1	186.00	185.00	-3.8	1,788	-0.21%
2021/09/28	2.1	189.76	5	189.50	189.50	-2.9	1,813	-0.16%
2021/09/27	0.1	191.00	0	0.00	190.00	0.1	1,844	0.01%
2021/09/24	15	193.00	13.2	192.27	191.00	1.8	1,904	0.09%
2021/09/23	12	194.24	17.8	193.83	192.50	-5.8	1,957	-0.30%
2021/09/22	3	185.67	3.2	184.78	184.50	-0.2	1,946	-0.01%
2021/09/17	0.3	184.18	0	0.00	183.00	0.3	1,966	0.01%
2021/09/16	1.6	184.00	0	185.50	183.50	1.6	1,971	0.08%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/14	1.2	189.75	2	187.00	186.00	-0.8	1,994	-0.04%
2021/09/13	2.1	190.96	2	190.25	189.50	0.1	2,017	0.00%
2021/09/10	4	190.25	0	0.00	190.00	4	2,025	0.20%
2021/09/09	0	190.50	3	191.00	191.00	-3	2,061	-0.15%
2021/09/08	22.1	190.94	1.1	190.59	190.50	21	2,066	1.02%
2021/09/07	1.1	196.09	1.1	195.00	195.00	0	2,076	0.00%
2021/09/06	6.1	195.50	6	193.25	195.00	0.1	2,096	0.01%
2021/09/03	2.1	194.42	13	191.88	191.50	-10.9	2,220	-0.49%
2021/09/02	0.8	192.25	1	191.00	191.00	-0.2	2,325	-0.01%
2021/09/01	1.2	194.00	0	0.00	193.00	1.2	2,442	0.05%
2021/08/30	7.2	196.64	9.2	192.64	191.00	-2	2,448	-0.08%
2021/08/27	20	197.37	57	201.81	195.50	-37	2,478	-1.49%
2021/08/26	0	0.00	18.6	192.11	198.50	-18.6	2,377	-0.78%
2021/08/25	19.4	181.02	0	0.00	180.50	19.4	2,363	0.82%
2021/08/24	1	182.50	0	0.00	182.00	1	2,375	0.04%
2021/08/23	2.6	182.31	0	0.00	183.00	2.6	2,384	0.11%
2021/08/20	4.1	183.28	0	185.00	183.50	4.1	2,403	0.17%
2021/08/19	2.7	185.72	4	186.50	185.00	-1.4	2,507	-0.05%
2021/08/18	0.1	191.00	10	187.50	189.00	-9.9	2,548	-0.39%
2021/08/17	0.1	191.50	3	192.00	190.00	-2.9	2,560	-0.11%
2021/08/16	0.1	191.00	4	191.38	190.00	-4	2,568	-0.15%
2021/08/13	1	195.50	1.1	194.45	195.00	-0.1	2,607	0.00%
2021/08/12	0	194.50	1	195.50	193.00	-1	2,629	-0.04%
2021/08/11	3.7	188.15	6.1	187.84	186.00	-2.3	2,648	-0.09%
2021/08/10	7.3	188.04	0	0.00	188.00	7.3	2,732	0.27%
2021/08/09	0.2	193.83	3.1	196.78	191.00	-2.8	2,839	-0.10%
2021/08/06	1	203.45	1	200.50	201.00	0	2,891	0.00%
2021/08/05	5	202.60	5	200.20	200.00	0	2,990	0.00%
2021/08/04	1	197.00	0.1	197.50	196.00	0.9	3,147	0.03%
2021/08/03	1.1	197.98	1	197.50	198.00	0.1	3,205	0.00%
2021/08/02	0	194.00	2.2	195.64	195.00	-2.2	3,261	-0.07%
2021/07/30	15.1	191.08	5.7	194.18	193.00	9.4	3,320	0.28%
2021/07/29	4.2	190.27	12	183.92	193.00	-7.8	3,319	-0.23%
2021/07/28	12.1	180.34	14.1	182.56	179.50	-2	3,294	-0.06%
2021/07/27	14.3	188.45	1.5	190.40	185.00	12.8	3,317	0.39%
2021/07/26	2.4	193.51	1	193.50	192.50	1.4	3,381	0.04%
2021/07/23	6.1	195.93	1.4	196.70	196.00	4.7	3,441	0.14%
2021/07/22	8.4	195.46	6.2	198.58	195.50	2.2	3,532	0.06%
2021/07/21	34.5	197.92	3.2	199.84	197.00	31.4	3,559	0.88%
2021/07/20	20.1	208.85	10	205.00	201.50	10.1	3,588	0.28%
2021/07/19	4.2	203.02	1	203.00	203.00	3.2	3,582	0.09%
2021/07/16	7.1	206.96	5	204.70	204.50	2.1	3,616	0.06%
2021/07/15	9	205.83	7	207.14	206.50	2	3,641	0.05%
2021/07/14	2.2	201.25	3	201.67	203.50	-0.8	3,670	-0.02%
2021/07/13	4.9	205.68	4	205.25	203.50	0.9	3,681	0.02%
2021/07/12	11.3	207.14	17	210.26	209.00	-5.7	3,690	-0.16%
2021/07/09	11.2	209.09	8.1	208.15	207.50	3.1	3,683	0.08%
2021/07/08	12.2	209.10	2.1	210.00	209.00	10.2	3,712	0.27%
2021/07/07	2.3	210.89	2.1	210.21	209.50	0.2	3,724	0.01%
2021/07/06	4.7	215.22	4.1	217.81	211.00	0.6	3,739	0.02%
2021/07/05	9.3	221.46	4	222.50	219.00	5.3	3,756	0.14%
2021/07/02	17.6	228.31	14	227.75	225.00	3.6	3,753	0.10%
2021/07/01	21.1	232.89	7.3	229.62	227.50	13.9	3,753	0.37%
2021/06/30	5.5	223.23	12.6	226.29	232.00	-7.1	3,737	-0.19%
2021/06/29	7.1	222.73	21.2	222.02	219.00	-14.1	3,729	-0.38%
2021/06/28	7.2	219.82	17.1	220.35	221.00	-9.9	3,759	-0.26%
2021/06/25	4.2	213.07	0	0.00	211.00	4.2	3,815	0.11%
2021/06/24	6	210.67	0.4	210.68	210.50	5.6	3,996	0.14%
2021/06/23	10	209.30	7	207.86	207.50	3	3,996	0.08%
2021/06/22	7.5	207.19	11.2	211.43	207.00	-3.7	4,001	-0.09%
2021/06/21	8.4	213.05	2.1	212.52	212.00	6.3	4,031	0.16%
2021/06/18	2	223.00	3	223.31	221.00	-1	4,037	-0.03%
2021/06/17	6.4	217.72	0.1	219.00	218.00	6.3	4,021	0.16%
2021/06/16	7.3	221.98	10	220.80	219.50	-2.8	4,050	-0.07%
2021/06/15	11.4	220.90	6.5	221.44	221.50	4.9	4,063	0.12%
2021/06/11	28.1	228.35	22.1	227.16	222.50	5.9	4,046	0.15%
2021/06/10	12.1	222.76	16.1	226.20	232.50	-4	3,944	-0.10%
2021/06/09	43.1	214.45	54.1	213.78	211.50	-11	3,939	-0.28%
2021/06/08	3.3	204.09	7.1	203.58	203.00	-3.9	3,827	-0.10%
2021/06/07	8.5	205.43	2.3	206.21	203.00	6.2	3,828	0.16%
2021/06/04	7.1	208.11	6.3	209.14	206.00	0.8	3,813	0.02%
2021/06/03	3	205.33	3	204.83	204.50	0	3,764	0.00%
2021/06/02	2	205.99	2.2	209.05	205.00	-0.2	3,770	0.00%
2021/06/01	4.1	206.26	9.4	204.94	206.50	-5.3	3,770	-0.14%
2021/05/31	2.4	203.73	6	203.17	204.50	-3.7	3,762	-0.10%
2021/05/28	9.2	206.19	1	208.46	207.00	8.2	3,764	0.22%
2021/05/27	21.4	213.30	12	214.83	207.00	9.4	3,787	0.25%
2021/05/26	5	209.40	20	210.53	213.00	-15	3,736	-0.40%
2021/05/25	10.1	203.34	9	205.44	202.50	1	4,135	0.03%
2021/05/24	6	206.24	15	205.07	204.00	-9	4,305	-0.21%
2021/05/21	2.1	203.96	6.1	204.17	205.50	-4	4,611	-0.09%
2021/05/20	8.1	198.85	1	201.50	199.00	7.1	4,576	0.16%
2021/05/19	4	203.00	8	202.63	201.50	-4	4,638	-0.09%
2021/05/18	32.1	201.11	30	199.47	208.00	2.1	4,650	0.05%
2021/05/17	15.2	202.83	12.7	203.75	196.00	2.5	4,676	0.05%
2021/05/14	10.3	219.95	6	218.58	216.50	4.3	4,659	0.09%
2021/05/13	41.2	225.33	25.1	224.24	218.00	16.1	4,622	0.35%
2021/05/12	66.7	236.22	55.5	235.86	221.50	11.2	4,591	0.24%
2021/05/11	5.3	234.10	7.2	232.10	225.50	-1.9	4,442	-0.04%
2021/05/10	14.3	235.26	18.1	230.56	229.50	-3.8	4,431	-0.09%
2021/05/07	11.2	225.05	8.1	229.66	235.00	3.1	4,396	0.07%
2021/05/06	4.1	216.01	3	216.04	214.00	1	4,359	0.02%
2021/05/05	4	220.75	6.3	220.51	219.00	-2.3	4,368	-0.05%
2021/05/04	13.6	223.99	6	223.17	220.00	7.6	4,385	0.17%
2021/05/03	35.2	241.78	12	244.13	232.50	23.2	4,357	0.53%
2021/04/29	17.7	233.63	15	232.31	236.00	2.7	4,298	0.06%
2021/04/28	11.8	231.83	4.2	224.46	225.50	7.6	4,273	0.18%
2021/04/27	1	214.50	5.1	229.00	235.00	-4.1	4,205	-0.10%
2021/04/26	12.1	216.00	15	214.95	214.00	-2.9	4,207	-0.07%
2021/04/23	14	222.69	8.1	221.68	218.50	5.9	4,268	0.14%
2021/04/22	20.6	235.67	17	233.74	227.00	3.6	4,327	0.08%
2021/04/21	14	238.53	20	238.55	235.50	-6	4,405	-0.14%
2021/04/20	22.7	235.80	8	234.63	234.50	14.7	4,460	0.33%
2021/04/19	4.6	238.95	4.2	235.59	234.50	0.4	4,516	0.01%
2021/04/16	1.2	241.82	1.2	241.92	241.50	0	4,537	0.00%
2021/04/15	40	241.55	4	242.50	241.00	36	4,547	0.79%
2021/04/14	27.8	243.06	6	245.34	242.00	21.8	4,573	0.48%
2021/04/13	21.3	253.57	6.1	255.25	250.00	15.2	4,562	0.33%
2021/04/12	7.1	255.42	11	255.50	254.00	-3.9	4,570	-0.09%
2021/04/09	7.3	252.73	9	253.66	253.00	-1.8	4,603	-0.04%
2021/04/08	5.4	255.76	6	252.09	252.00	-0.6	4,658	-0.01%
2021/04/07	8.1	258.74	4	259.88	258.00	4.1	4,685	0.09%
2021/04/06	9.7	259.91	12.1	260.50	259.00	-2.3	4,743	-0.05%
2021/04/01	4.7	271.78	22.1	269.40	267.00	-17.4	4,772	-0.36%
2021/03/31	26.3	271.73	11	270.64	264.50	15.3	4,761	0.32%
2021/03/30	33.1	276.06	21.1	276.29	273.00	12	4,714	0.25%
2021/03/29	21.4	271.80	37.5	274.82	277.00	-16.1	4,642	-0.35%
2021/03/26	2	253.25	2.3	253.15	252.50	-0.3	4,518	-0.01%
2021/03/25	3.3	252.85	5.1	254.49	250.00	-1.8	4,553	-0.04%
2021/03/24	11.1	257.99	13.1	255.61	253.50	-2.1	4,589	-0.04%
2021/03/23	13	253.23	7.1	254.11	250.00	6	4,732	0.13%
2021/03/22	6.3	247.08	3.5	250.01	246.50	2.8	4,817	0.06%
2021/03/19	12.1	252.26	8	252.50	251.50	4.1	4,854	0.09%
2021/03/18	10.1	262.68	13.1	262.47	258.00	-3	4,961	-0.06%
2021/03/17	9.3	259.75	5.3	260.65	258.00	4	5,052	0.08%
2021/03/16	9	263.00	9	265.50	261.50	0	5,156	0.00%
2021/03/15	25.2	270.01	16.3	270.79	262.00	9	5,168	0.17%
2021/03/12	3.2	262.05	3	261.67	261.00	0.2	5,193	0.00%
2021/03/11	0	258.00	5	261.20	263.00	-5	5,235	-0.10%
2021/03/10	2.3	251.05	1.2	254.08	252.00	1.1	5,273	0.02%
2021/03/09	5.4	247.49	4	252.55	252.00	1.3	5,325	0.03%
2021/03/08	32.4	256.91	4.1	258.71	250.00	28.2	5,368	0.53%
2021/03/05	7.2	260.66	7.3	265.91	265.00	-0.1	5,415	0.00%
2021/03/04	1.3	256.91	1	252.50	251.00	0.3	5,745	0.01%
2021/03/03	3.1	256.52	2.1	252.50	255.50	1	5,817	0.02%
2021/03/02	8.3	251.91	53.2	246.90	245.00	-44.9	5,826	-0.77%
2021/02/26	12.8	265.50	33.1	264.90	260.50	-20.3	5,814	-0.35%
2021/02/25	165.3	299.65	116.3	293.40	270.00	48.9	5,776	0.85%	大買/大賣/
2021/02/24	39.2	270.84	42.4	276.53	288.00	-3.2	5,346	-0.06%
2021/02/23	132.4	268.56	76.9	266.79	262.00	55.5	5,197	1.07%	大買/
2021/02/22	1	254.00	0.1	254.00	254.00	0.9	4,954	0.02%
2021/02/19	11.1	222.02	22.1	225.65	231.00	-11	5,022	-0.22%
2021/02/18	8.4	211.00	9.1	210.65	210.00	-0.7	5,008	-0.01%
2021/02/17	41.1	217.01	22.3	215.54	208.00	18.7	5,015	0.37%
2021/02/05	8.7	210.86	15.1	211.09	220.00	-6.4	4,968	-0.13%
2021/02/04	5	199.50	4	198.75	200.00	1	4,978	0.02%
2021/02/03	10.5	200.23	7.1	201.55	198.50	3.3	5,008	0.07%
2021/02/02	10.6	192.31	14.2	191.75	198.00	-3.6	5,037	-0.07%
2021/02/01	7.2	184.47	17	183.95	184.50	-9.8	5,057	-0.19%
2021/01/29	0.4	188.49	4.2	187.90	184.50	-3.8	5,043	-0.08%
2021/01/28	11.4	191.58	5	194.19	192.50	6.4	5,091	0.13%
2021/01/27	4	194.00	6	195.17	195.00	-2	5,163	-0.04%
2021/01/26	9.2	201.61	10.2	201.84	195.00	-1	5,186	-0.02%
2021/01/25	4	208.75	6.1	207.91	203.00	-2	5,185	-0.04%
2021/01/22	7.1	210.72	2.4	209.63	207.00	4.7	5,215	0.09%
2021/01/21	8.3	210.45	13.2	210.29	213.50	-4.9	5,289	-0.09%
2021/01/20	8	207.13	10	206.50	207.00	-2	5,496	-0.04%
2021/01/19	14.1	207.48	7.2	207.64	206.00	6.9	5,514	0.13%
2021/01/18	25.3	210.10	18.1	209.60	210.00	7.2	5,560	0.13%
2021/01/15	19.5	196.67	12	197.08	199.00	7.5	5,503	0.14%
2021/01/14	16.7	194.78	54.2	197.81	189.00	-37.5	5,417	-0.69%
2021/01/13	34.9	206.54	19	209.76	202.00	15.8	5,323	0.30%
2021/01/12	21.1	218.18	32.4	212.43	213.50	-11.2	5,269	-0.21%
2021/01/11	23.7	218.87	8.3	222.34	212.50	15.4	5,204	0.30%
2021/01/08	10	222.77	2.1	223.48	222.50	7.9	5,218	0.15%
2021/01/07	12.5	226.24	10	230.55	225.00	2.5	5,228	0.05%
2021/01/06	19	228.24	4	228.25	225.50	15	5,209	0.29%
2021/01/05	18.1	231.33	17.1	230.10	230.50	0.9	5,220	0.02%
2021/01/04	28.4	236.18	3.2	232.83	229.00	25.2	5,227	0.48%
2020/12/31	27.2	251.89	31.3	248.46	241.00	-4.2	5,212	-0.08%
2020/12/30	17	244.50	16	245.81	246.50	1	5,118	0.02%
2020/12/29	18.1	249.76	13.1	251.38	242.00	5	5,073	0.10%
2020/12/28	21.1	243.46	28.7	242.35	244.50	-7.6	5,001	-0.15%
2020/12/25	11	230.50	27	229.19	231.00	-16	4,950	-0.32%
2020/12/24	15.1	229.56	18.1	229.69	226.00	-3.1	4,948	-0.06%
2020/12/23	10.2	235.66	11.1	236.86	233.00	-0.9	4,959	-0.02%
2020/12/22	39.4	237.45	15	237.14	237.00	24.4	4,986	0.49%
2020/12/21	15.1	235.28	14.1	238.56	233.50	1.1	4,990	0.02%
2020/12/18	13.1	243.13	9.1	243.68	238.50	4	4,982	0.08%
2020/12/17	93.2	256.45	44.2	248.33	240.50	49	5,021	0.98%
2020/12/16	20.2	244.13	26.3	244.23	248.50	-6.1	4,909	-0.13%
2020/12/15	22	230.14	19.2	229.73	226.00	2.8	5,047	0.06%
2020/12/14	35.3	249.79	27.1	247.42	238.50	8.2	5,032	0.16%
2020/12/11	20.3	227.02	76	225.10	237.50	-55.7	4,937	-1.13%
2020/12/10	32.6	219.87	44.1	221.65	216.00	-11.5	4,882	-0.23%
2020/12/09	11.2	235.40	11	236.95	234.50	0.2	4,796	0.00%
2020/12/08	30.6	243.50	35	243.40	236.00	-4.4	4,776	-0.09%
2020/12/07	17.9	259.27	11	262.59	255.50	6.9	4,665	0.15%
2020/12/04	14.1	261.89	10	264.25	266.00	4.1	4,665	0.09%
2020/12/03	11.3	262.14	19.1	262.01	260.00	-7.9	4,726	-0.17%
2020/12/02	10.4	268.91	5	269.20	267.50	5.4	4,730	0.11%
2020/12/01	13.4	277.87	6.6	279.99	274.00	6.8	4,747	0.14%
2020/11/30	5.1	293.45	13.2	296.05	286.00	-8.1	4,774	-0.17%
2020/11/27	6.1	288.41	8.2	288.37	292.00	-2.1	4,452	-0.05%
2020/11/26	9.2	278.75	11.1	278.02	282.00	-1.9	4,425	-0.04%
2020/11/25	5	278.90	13	279.15	276.00	-8	4,446	-0.18%
2020/11/24	2	276.50	7	276.43	274.50	-5	4,451	-0.11%
2020/11/23	9	277.89	8.1	277.68	277.50	0.9	4,506	0.02%
2020/11/20	25	277.14	20	278.65	274.00	5	4,575	0.11%
2020/11/19	27.1	287.81	20.4	285.15	280.50	6.7	4,582	0.15%
2020/11/18	31.4	284.39	31	285.03	287.00	0.4	4,550	0.01%
2020/11/17	18	274.08	14	273.54	277.00	4	4,617	0.09%
2020/11/16	13.2	262.65	12.1	262.82	265.00	1.2	4,598	0.03%
2020/11/13	25	264.38	31	265.69	268.50	-6	4,623	-0.13%
2020/11/12	29	267.63	21.3	267.59	264.50	7.7	4,625	0.17%
2020/11/11	10	276.75	17.1	277.03	279.00	-7.1	4,559	-0.15%
2020/11/10	25.6	277.17	26.2	274.06	272.00	-0.6	4,573	-0.01%
2020/11/09	21.2	290.83	18.3	292.73	285.00	3	4,571	0.06%
2020/11/06	8.2	294.78	10	296.60	296.00	-1.8	4,622	-0.04%
2020/11/05	15.3	293.75	7	294.00	292.00	8.3	4,673	0.18%
2020/11/04	37.2	277.77	35	278.48	290.00	2.1	4,689	0.05%
2020/11/03	11.1	285.01	12.2	284.80	280.50	-1.1	4,660	-0.02%
2020/11/02	6.1	291.54	6.1	292.92	288.00	0.1	4,729	0.00%
2020/10/30	12.5	292.99	2	293.29	293.00	10.5	4,734	0.22%
2020/10/29	20.2	295.66	17.5	292.99	298.00	2.7	4,709	0.06%
2020/10/28	51.8	316.24	31	310.66	297.00	20.8	4,687	0.44%
2020/10/27	14	321.75	8	319.13	324.50	6	4,428	0.14%
2020/10/26	22.2	330.11	30	330.55	320.00	-7.8	4,371	-0.18%
2020/10/23	10	344.95	2	345.50	343.00	8	4,393	0.18%
2020/10/22	12	345.08	11	348.09	343.00	1	4,372	0.02%
2020/10/21	9	348.67	9	350.89	347.50	0	4,380	0.00%
2020/10/20	16	349.53	4.1	350.15	351.00	11.9	4,380	0.27%
2020/10/19	3	348.50	4	348.50	345.00	-1	4,444	-0.02%
2020/10/16	11	347.59	11	346.95	344.00	0	4,431	0.00%
2020/10/15	6	339.92	4	341.98	338.00	2	4,524	0.04%
2020/10/14	3	350.49	3	351.83	345.50	0	4,524	0.00%
2020/10/13	4	348.26	9.3	350.03	350.50	-5.2	4,548	-0.12%
2020/10/12	3	353.17	4.2	353.55	349.00	-1.2	4,651	-0.03%
2020/10/08	4.6	344.78	6	346.68	349.50	-1.4	4,628	-0.03%
2020/10/07	2	341.25	1	338.50	338.50	1	4,573	0.02%
2020/10/06	6	343.33	7	343.00	342.00	-1	4,568	-0.02%
2020/10/05	2	342.25	6	342.67	344.00	-4	4,614	-0.09%
2020/09/30	5	341.10	10	337.85	342.00	-5	4,623	-0.11%
2020/09/29	8.1	337.64	5	339.77	331.00	3	4,614	0.07%
2020/09/28	13	352.88	12	356.50	343.50	1	4,689	0.02%
2020/09/25	9	350.33	14	353.32	357.00	-5	4,718	-0.11%
2020/09/24	15.2	342.71	17	338.53	345.50	-1.9	4,785	-0.04%
2020/09/23	5.1	338.29	7	340.79	336.00	-1.9	4,796	-0.04%
2020/09/22	15	340.56	22	341.43	333.00	-7	4,843	-0.14%
2020/09/21	23	366.39	11	367.55	359.50	12	4,758	0.25%
2020/09/18	15.5	356.13	28.4	354.78	367.00	-13	4,698	-0.28%
2020/09/17	1.1	328.59	12	330.38	334.50	-10.9	4,477	-0.24%
2020/09/16	9.1	327.31	10	328.60	324.50	-0.9	4,464	-0.02%
2020/09/15	14.1	325.52	21	326.60	328.50	-6.9	4,437	-0.16%
2020/09/14	7	305.71	7	308.14	312.50	0	4,488	0.00%
2020/09/11	6	304.75	8	306.19	306.00	-2	4,440	-0.05%
2020/09/10	8	302.37	17	303.35	301.50	-9	4,397	-0.20%
2020/09/09	10	303.15	14	309.86	302.00	-4	4,361	-0.09%
2020/09/08	25	275.92	21.1	278.36	309.50	4	4,352	0.09%
2020/09/07	18	294.94	12.2	294.51	283.50	5.8	4,376	0.13%
2020/09/04	14	296.86	28	302.20	300.00	-14	4,377	-0.32%
2020/09/03	32.3	309.69	10	312.75	306.00	22.3	4,422	0.50%
2020/09/02	3	331.83	3	334.98	329.50	0	4,374	0.00%
2020/09/01	11	332.73	4	331.50	330.00	7	4,360	0.16%
2020/08/31	6.1	332.60	10	329.20	339.50	-3.9	4,326	-0.09%
2020/08/28	8	323.75	11	325.14	322.00	-3	4,298	-0.07%
2020/08/27	14.1	328.76	13	329.54	320.50	1.1	4,276	0.03%
2020/08/26	12	321.46	19	318.89	330.00	-7	4,227	-0.17%
2020/08/25	15	295.83	25	299.82	303.00	-10	4,205	-0.24%
2020/08/24	9	302.44	35	299.34	299.00	-26	4,188	-0.62%
2020/08/21	31	291.50	21	293.50	293.50	10	4,166	0.24%
2020/08/20	14	334.30	5	323.00	303.00	9	4,068	0.22%
2020/08/19	33.5	325.28	6	323.25	336.50	27.5	4,045	0.68%
2020/08/18	12	294.80	10.3	299.88	306.50	1.7	4,028	0.04%
2020/08/17	15	276.10	2.2	279.77	280.00	12.8	3,992	0.32%
2020/08/14	13.5	277.74	10	277.60	275.00	3.5	4,238	0.08%
2020/08/13	27.1	269.63	38	271.24	269.50	-10.9	4,159	-0.26%
2020/08/12	13	271.08	15.3	270.44	278.50	-2.3	4,053	-0.06%
2020/08/11	13.3	250.83	25	251.38	253.50	-11.7	3,946	-0.30%
2020/08/10	23	238.26	17	239.18	246.50	6	3,898	0.15%
2020/08/07	20	225.33	32.1	224.49	224.50	-12.1	3,870	-0.31%
2020/08/06	19.1	230.24	10	230.05	221.00	9.1	3,827	0.24%
2020/08/05	29	219.72	4	233.00	226.50	25	3,743	0.67%
2020/08/04	11	212.36	1	213.50	213.50	10	3,744	0.27%
2020/08/03	23	198.63	13	203.00	203.50	10	3,756	0.27%
2020/07/31	0	0.00	5	185.00	185.00	-5	3,711	-0.13%
2020/07/29	17	166.24	39	155.00	153.50	-22	3,833	-0.57%
2020/07/28	2	170.50	10	170.50	170.50	-8	3,750	-0.21%
2020/07/27	17.2	197.89	8	189.00	189.00	9.2	3,731	0.25%
2020/07/24	16.9	216.43	9	211.83	210.00	7.9	3,743	0.21%
2020/07/23	33.6	223.44	1.1	199.21	224.50	32.4	3,790	0.86%
2020/07/22	0	0.00	4.1	203.57	213.50	-4.1	3,843	-0.11%
2020/07/21	27	203.28	19.2	195.52	194.50	7.8	3,912	0.20%
2020/07/20	1	216.00	24	216.00	216.00	-23	3,895	-0.59%
2020/07/17	8	242.00	6	245.17	240.00	2	4,122	0.05%
2020/07/16	20.1	295.33	49	267.74	266.50	-28.9	4,085	-0.71%
2020/07/15	0	0.00	7	296.00	296.00	-7	3,937	-0.18%
2020/07/14	2	328.50	2	328.50	328.50	0	3,918	0.00%
2020/07/13	6.1	364.50	3	364.50	364.50	3.1	3,934	0.08%
2020/07/10	23.6	409.20	13	406.15	405.00	10.6	3,946	0.27%
2020/07/09	30.2	468.45	1	476.50	450.00	29.2	3,890	0.75%
2020/07/08	8	414.50	2	412.75	433.50	6	3,868	0.16%
2020/07/07	17	385.44	8.1	386.17	394.50	8.9	3,871	0.23%
2020/07/06	9	353.06	8.4	352.97	359.00	0.6	3,749	0.02%
2020/07/03	19	316.29	29.1	319.18	326.50	-10.1	3,679	-0.27%
2020/07/02	17	289.15	19.1	287.76	297.00	-2.1	3,538	-0.06%
2020/07/01	10.2	264.95	11.1	263.38	270.00	-0.9	3,447	-0.03%
2020/06/30	2.4	245.97	0	0.00	249.00	2.4	3,353	0.07%
2020/06/29	4	238.75	5	236.70	241.50	-1	3,333	-0.03%
2020/06/24	8.2	233.71	11	228.27	228.00	-2.9	3,300	-0.09%
2020/06/23	11.2	241.03	15	235.73	240.00	-3.8	3,276	-0.12%
2020/06/22	9.1	262.78	1	260.00	260.00	8.1	3,249	0.25%
2020/06/19	23.3	249.59	15	238.33	251.00	8.3	3,215	0.26%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	7.1	172.50	15	172.50	172.50	-7.9	3,126	-0.25%
2020/06/11	27.2	222.97	103	224.15	191.50	-75.8	3,080	-2.46%	大賣/
2020/06/10	10	205.50	5.2	206.84	212.50	4.8	2,963	0.16%
2020/06/09	22.1	185.72	9	189.50	193.50	13.1	2,913	0.45%
2020/06/08	11.2	172.05	1	170.00	176.00	10.2	2,801	0.36%
2020/06/05	6.1	155.60	25	156.60	160.00	-18.9	2,761	-0.68%
2020/06/04	26.9	153.57	1	154.00	150.50	25.9	2,754	0.94%
2020/06/03	32	151.27	5	150.90	152.50	27	2,737	0.99%
2020/06/02	49.2	137.51	1.3	142.88	144.00	47.8	2,706	1.77%
2020/06/01	0	0.00	1	135.00	138.50	-1	2,681	-0.04%
2020/05/29	12	143.75	7	142.00	139.50	5	2,654	0.19%
2020/05/28	1.5	132.00	53	127.42	134.00	-51.5	2,596	-1.98%
2020/05/27	0	0.00	3.5	126.41	126.00	-3.5	2,615	-0.14%
2020/05/26	6	130.92	2	125.50	123.50	4	2,638	0.15%
2020/05/25	6	132.92	1.2	130.78	132.50	4.8	2,589	0.18%
2020/05/22	12	121.17	5.3	124.99	125.00	6.7	2,545	0.26%
2020/05/21	8	114.88	0	0.00	114.50	8	2,478	0.32%
2020/05/20	36.2	126.09	85	120.38	127.00	-48.8	2,458	-1.99%
2020/05/18	2	105.00	5	105.00	105.00	-3	2,158	-0.14%
2020/05/15	2	95.80	3	95.80	95.80	-1	2,151	-0.05%
2020/05/14	4	87.10	2	87.10	87.10	2	2,131	0.09%
2020/05/13	3	76.77	3.7	76.47	79.20	-0.7	2,079	-0.04%
2020/05/12	6	72.50	0	0.00	72.00	6	2,016	0.30%
2020/05/11	22	73.52	3	70.77	73.00	19	1,979	0.96%
2020/05/08	6	77.92	5.4	75.18	75.20	0.6	1,939	0.03%
2020/05/07	8	69.25	16	72.13	74.00	-8	1,891	-0.42%
2020/05/06	9	73.57	2	71.00	68.00	7	1,838	0.38%
2020/05/05	14	67.70	0	0.00	67.70	14	1,795	0.78%
2020/05/04	10	61.60	33	61.60	61.60	-23	1,715	-1.34%
2020/04/30	1	54.50	0	0.00	56.00	1	1,682	0.06%
2020/04/29	0	0.00	20	52.78	52.80	-20	1,644	-1.22%
2020/04/28	6	51.00	12	50.71	51.60	-6	1,625	-0.37%
2020/04/27	9	56.07	5	54.68	55.80	4	1,583	0.25%
2020/04/24	34	55.48	5	54.94	55.10	29	1,505	1.93%
2020/04/23	6	50.94	19	50.86	51.70	-13	1,350	-0.96%
2020/04/22	21	46.60	7	46.46	47.00	14	1,252	1.12%
2020/04/21	11	46.05	50.1	46.09	46.10	-39.1	1,106	-3.53%
2020/04/17	0	0.00	1.1	38.15	38.15	-1.1	807	-0.13%
2020/04/14	5	32.25	1	31.80	31.55	4	795	0.50%
2020/04/13	2	31.50	0	0.00	31.30	2	778	0.26%
2020/04/09	3	30.05	2	29.65	30.10	1	766	0.13%
2020/04/08	0	0.00	1	29.60	29.85	-1	758	-0.13%
2020/04/07	1	27.15	0	0.00	27.60	1	732	0.14%
2020/04/06	2	25.65	0	0.00	27.00	2	755	0.26%
2020/04/01	0	0.00	4	24.90	24.90	-4	770	-0.52%
2020/03/31	0	0.00	1	25.25	24.85	-1	789	-0.13%
2020/03/27	35	25.51	2	25.40	24.90	33	791	4.17%
2020/03/26	6	25.13	1	25.15	25.05	5	790	0.63%
2020/03/25	0	0.00	12	24.63	25.00	-12	784	-1.53%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/23	0	0.00	2	20.60	21.05	-2	760	-0.26%
2020/03/20	2	21.35	0	0.00	21.35	2	757	0.26%
2020/03/19	1	20.40	0	0.00	20.30	1	762	0.13%
2020/03/17	1	23.15	1	24.70	23.80	0	745	0.00%
2020/03/13	0	0.00	1	25.65	26.50	-1	718	-0.14%
2020/03/12	0	0.00	4	28.98	28.50	-4	696	-0.57%
2020/03/11	4	30.24	0	0.00	29.85	4	694	0.58%
2020/03/10	1	29.65	15	29.71	30.15	-14	715	-1.96%
2020/03/09	6	31.18	1	31.30	30.75	5	712	0.70%
2020/03/06	0	0.00	3	30.95	31.20	-3	695	-0.43%
2020/03/04	0	0.00	1	30.50	30.50	-1	690	-0.14%
2020/03/03	2	30.90	2	30.90	30.60	0	687	0.00%
2020/03/02	1	30.10	1	30.90	30.80	0	681	0.00%
2020/02/27	7	31.86	2	31.30	31.30	5	662	0.75%
2020/02/26	4	33.10	3	32.95	33.10	1	607	0.16%
2020/02/25	0	0.00	2	30.00	30.10	-2	550	-0.36%
2020/02/24	2	30.20	0	0.00	30.05	2	577	0.35%
2020/02/20	1	30.05	2	30.43	30.55	-1	588	-0.17%
2020/02/18	0	0.00	1	29.30	29.25	-1	577	-0.17%
2020/02/17	1	29.05	0	0.00	29.10	1	574	0.17%
2020/02/13	2	29.50	1	29.15	29.10	1	569	0.18%
2020/02/12	0	0.00	2	29.58	29.45	-2	565	-0.35%
2020/02/03	0	0.00	1	26.00	26.45	-1	536	-0.19%
2020/01/31	0.4	27.80	0	0.00	27.80	0.4	530	0.08%
2020/01/30	2	27.93	0	0.00	27.80	2	532	0.38%
2020/01/17	1	29.35	0	0.00	29.25	1	534	0.19%
2020/01/14	0	0.00	6	30.10	29.90	-6	530	-1.13%
2020/01/08	20	29.48	0	0.00	29.40	20	520	3.84%
2020/01/07	0	0.00	2	29.85	30.00	-2	516	-0.39%
2020/01/06	1	30.60	0	0.00	30.55	1	509	0.20%
2019/12/31	0	0.00	1	29.25	29.40	-1	478	-0.21%
2019/12/30	1	29.85	26	29.46	29.80	-25	481	-5.19%
2019/12/27	19	31.68	1	31.80	31.70	18	453	3.97%
2019/12/26	5	30.30	0	0.00	31.00	5	426	1.17%
2019/12/24	1	29.60	0	0.00	29.40	1	402	0.25%
2019/12/20	1	29.45	0	0.00	29.35	1	398	0.25%
2019/12/18	0	0.00	4	29.45	29.15	-4	395	-1.01%
2019/12/17	0	0.00	1	29.15	29.15	-1	394	-0.25%
2019/12/16	1	30.00	3	29.73	29.25	-2	396	-0.50%
2019/12/11	0	0.00	3	29.35	29.10	-3	389	-0.77%
2019/12/09	3	29.45	0	0.00	29.40	3	385	0.78%
2019/12/06	5	30.11	0	0.00	29.75	5	387	1.29%
2019/12/05	1	30.60	4	30.94	30.80	-3	375	-0.80%
2019/12/04	0	0.00	2	29.45	29.50	-2	350	-0.57%
2019/12/03	1	28.55	0	0.00	28.50	1	346	0.29%
2019/11/26	1	28.75	0	0.00	28.85	1	362	0.28%
2019/11/22	1	29.85	0	0.00	29.80	1	354	0.28%
2019/11/21	1	29.65	1	30.10	29.50	0	345	0.00%
2019/11/20	3	28.40	0.2	29.05	29.35	2.9	324	0.88%
2019/11/15	1	28.00	0	0.00	27.90	1	319	0.31%
2019/11/13	0	0.00	1	26.75	26.65	-1	326	-0.31%
2019/11/01	0	0.00	1	26.95	27.05	-1	341	-0.29%
2019/10/29	2	26.63	8	26.54	26.60	-6	341	-1.76%
2019/10/28	0	0.00	3	26.90	26.70	-3	341	-0.88%
2019/10/22	1	27.75	0	0.00	27.75	1	333	0.30%
2019/10/14	1	27.90	0	0.00	27.80	1	355	0.28%
2019/10/09	1	27.75	1	27.60	27.80	0	359	0.00%
2019/10/08	2	27.85	0	0.00	27.70	2	358	0.56%
2019/10/04	0	0.00	1	28.00	27.90	-1	354	-0.28%
2019/10/01	2	29.03	0	0.00	28.85	2	342	0.58%
2019/09/27	1	29.10	0	0.00	29.05	1	340	0.29%
2019/09/26	0	0.00	2	29.05	29.25	-2	342	-0.58%
2019/09/24	1	29.35	0	0.00	29.40	1	342	0.29%
2019/09/20	1	29.30	7	29.19	29.15	-6	342	-1.75%
2019/09/18	2	29.75	10	29.54	29.60	-8	337	-2.37%
2019/09/17	7	29.55	0.2	29.30	29.60	6.8	335	2.03%
2019/09/16	2	29.35	0	0.00	29.20	2	329	0.61%
2019/09/12	2	29.05	0	0.00	29.15	2	328	0.61%
2019/09/11	0	0.00	10	29.03	28.95	-10	329	-3.03%
2019/09/10	2	29.35	3	29.20	29.10	-1	330	-0.30%
2019/09/09	0	0.00	1	29.30	29.50	-1	328	-0.30%
2019/09/06	0	0.00	2	29.75	29.70	-2	334	-0.60%
2019/09/05	0	0.00	4	29.91	29.90	-4	331	-1.21%
2019/09/04	0	0.00	1	30.35	30.15	-1	325	-0.31%
2019/09/03	5	30.88	8	30.74	30.50	-3	321	-0.93%
2019/09/02	10.1	30.16	4	30.15	30.50	6.1	310	1.97%
2019/08/30	3.6	29.72	0	0.00	29.75	3.6	300	1.20%
2019/08/29	2	29.55	1	29.55	29.60	1	299	0.33%
2019/08/28	0	0.00	7	29.70	29.70	-7	298	-2.34%
2019/08/27	9.9	30.05	1	29.95	29.85	8.9	297	2.98%
2019/08/26	1	29.75	3	29.70	29.65	-2	294	-0.68%
2019/08/23	4	29.88	24	29.79	29.80	-20	292	-6.84%
2019/08/22	0	0.00	2	30.55	30.70	-2	280	-0.71%
2019/08/21	1	30.50	2	30.60	30.50	-1	276	-0.36%
2019/08/20	42	31.33	4	31.24	30.90	38	271	13.98%
2019/08/19	6	30.13	0	0.00	30.75	6	252	2.38%
2019/08/12	0	0.00	1	29.05	29.10	-1	226	-0.44%
2019/08/05	2	29.15	0	0.00	28.90	2	226	0.88%
2019/07/30	0	0.00	0.2	28.55	28.70	-0.2	214	-0.09%
2019/07/26	4	28.80	0	0.00	29.00	4	211	1.89%
2019/07/24	0	0.00	1	29.10	29.25	-1	210	-0.48%
2019/07/22	0	0.00	0.8	29.50	29.65	-0.8	212	-0.37%
2019/07/10	0.1	28.30	0	0.00	28.50	0.1	198	0.05%
2019/06/27	0	0.00	4	27.75	27.80	-4	219	-1.83%
2019/06/25	1	28.00	1	28.25	28.00	0	220	0.00%
2019/06/20	1	28.65	0	0.00	28.65	1	224	0.45%
2019/06/17	0	0.00	1	29.20	28.85	-1	229	-0.44%
2019/06/12	0	0.00	1	26.90	26.95	-1	251	-0.40%
2019/06/11	0	0.00	1	27.15	27.10	-1	268	-0.37%
2019/06/04	0	0.00	1	27.60	27.80	-1	351	-0.28%
2019/05/27	1	26.75	0	0.00	26.80	1	379	0.26%
2019/05/24	0	0.00	1	27.05	27.00	-1	389	-0.26%
2019/05/22	0.1	26.95	0	0.00	27.10	0.1	419	0.02%
2019/05/17	0.1	26.85	0	0.00	26.85	0.1	543	0.02%
2019/05/16	0.1	27.35	0	0.00	27.35	0.1	552	0.02%
2019/05/13	0.1	26.85	0	0.00	27.00	0.1	553	0.02%
2019/05/10	0	0.00	1	27.15	27.20	-1	555	-0.18%
2019/05/09	1	27.80	0	0.00	27.40	1	559	0.18%
2019/05/03	0.1	28.85	0	0.00	29.00	0.1	560	0.02%
2019/04/25	0	0.00	3	29.93	29.75	-3	558	-0.54%
2019/04/18	0	0.00	1	29.70	29.55	-1	564	-0.18%
2019/04/16	0	0.00	5	29.50	29.85	-5	576	-0.87%
2019/04/09	0	0.00	23	30.04	30.00	-23	569	-4.04%
2019/04/08	0	0.00	1	29.35	29.25	-1	561	-0.18%
2019/04/03	0	0.00	1	29.00	29.30	-1	564	-0.18%
2019/04/01	1	29.00	0	0.00	28.95	1	560	0.18%
2019/03/29	0	0.00	1	29.40	29.40	-1	556	-0.18%
2019/03/26	0.1	29.65	0	0.00	29.75	0.1	558	0.02%
2019/03/25	0.1	29.55	0	0.00	29.55	0.1	556	0.02%
2019/03/22	0	0.00	1	29.80	29.70	-1	557	-0.18%
2019/03/21	0	0.00	1	29.70	29.70	-1	556	-0.18%
2019/03/20	1	29.30	0	0.00	29.25	1	553	0.19%
2019/03/19	0.1	29.35	1	29.70	29.35	-0.9	552	-0.16%
2019/03/18	0.2	28.85	0	0.00	29.00	0.2	550	0.04%
2019/03/15	1.2	29.33	0	0.00	29.45	1.2	541	0.22%
2019/03/14	0.2	30.00	7	30.40	30.00	-6.8	526	-1.29%
2019/03/13	0.2	30.90	0	0.00	31.10	0.2	511	0.04%
2019/03/12	2.2	31.54	0	0.00	31.65	2.2	508	0.43%
2019/03/11	8.1	32.00	0	0.00	32.00	8.1	507	1.60%
2019/03/08	5.2	33.18	3	33.32	33.10	2.2	504	0.44%
2019/03/06	0.1	31.80	0	0.00	32.00	0.1	463	0.02%
2019/03/05	0.1	31.60	1	32.60	31.80	-0.9	463	-0.19%
2019/03/04	0.2	32.00	1	32.50	32.05	-0.8	462	-0.17%
2019/02/26	1	30.95	1	31.40	31.10	0	460	0.00%
2019/02/25	0.1	30.75	0	0.00	30.95	0.1	461	0.02%
2019/02/22	1.1	31.32	0	0.00	31.50	1.1	454	0.24%
2019/02/21	2.1	32.29	1	33.50	32.25	1.1	447	0.25%
2019/02/20	1.1	32.07	0	0.00	32.00	1.1	431	0.26%
2019/02/19	5.1	31.89	0	0.00	31.60	5.1	421	1.21%
2019/02/18	31	32.30	12	32.33	32.70	19	387	4.91%
2019/02/15	1	29.75	0	0.00	29.75	1	322	0.31%
2019/02/13	0	0.00	1	28.50	28.50	-1	290	-0.34%
2019/01/24	0	0.00	1	27.75	27.65	-1	315	-0.32%
2019/01/23	1	27.25	0	0.00	27.40	1	313	0.32%
2019/01/17	0	0.00	2	27.10	26.90	-2	329	-0.61%
2019/01/14	1	26.85	2	27.00	26.85	-1	365	-0.27%
2019/01/11	0	0.00	1	27.40	27.25	-1	372	-0.27%
2019/01/09	0	0.00	1	28.20	27.80	-1	401	-0.25%
2019/01/08	1	27.50	8	28.36	28.40	-7	402	-1.74%
2019/01/04	0	26.80	0	0.00	26.80	0	401	0.00%
2019/01/03	0	27.05	0	0.00	27.20	0	423	0.00%
2018/12/28	0	0.00	1	26.20	26.15	-1	545	-0.18%
2018/12/27	0	0.00	1	26.30	26.15	-1	563	-0.18%
2018/12/26	0	0.00	1	26.25	26.20	-1	575	-0.17%
2018/12/21	0	0.00	1	26.80	26.75	-1	590	-0.17%
2018/12/20	2	26.70	0	0.00	26.70	2	596	0.34%
2018/12/19	0	26.40	1	26.45	26.45	-1	604	-0.17%
2018/12/18	3	26.65	0	0.00	26.70	3	605	0.50%
2018/12/17	1	26.85	2	27.00	26.90	-1	609	-0.16%
2018/12/13	0	0.00	1	27.00	26.85	-1	618	-0.16%
2018/12/12	0	0.00	1	27.00	26.70	-1	623	-0.16%
2018/12/04	0	0.00	2	27.85	27.75	-2	738	-0.27%
2018/11/30	1	28.90	0	0.00	28.55	1	780	0.13%
2018/11/27	1	28.15	0	0.00	28.00	1	757	0.13%
2018/11/26	1	27.70	0	0.00	27.90	1	757	0.13%
2018/11/21	1	27.05	0	0.00	27.05	1	744	0.13%
2018/11/20	1	26.95	0	0.00	26.95	1	744	0.13%
2018/11/19	1	27.10	1	27.05	27.05	0	743	0.00%
2018/11/15	1	26.80	0	0.00	26.80	1	745	0.13%
2018/11/14	1	27.10	0	0.00	27.10	1	745	0.13%
2018/11/12	5	27.50	1	27.10	27.10	4	747	0.54%
2018/11/07	0	0.00	5	28.35	28.30	-5	744	-0.67%
2018/11/06	4	29.05	1	28.60	28.60	3	749	0.40%
2018/11/02	0	0.00	1	27.10	26.95	-1	734	-0.14%
2018/10/26	0	0.00	2	27.60	27.80	-2	735	-0.27%
2018/10/25	5	27.70	0	0.00	27.75	5	731	0.68%
2018/10/23	2	29.80	0	0.00	29.20	2	717	0.28%
2018/10/22	0	0.00	6	29.53	29.35	-6	708	-0.85%
2018/10/19	1	28.80	0	0.00	29.15	1	694	0.14%
2018/10/17	2	27.00	0	0.00	28.25	2	671	0.30%
2018/10/15	5	26.75	2	26.68	26.55	3	658	0.46%
2018/10/12	1	26.00	0	0.00	26.05	1	655	0.15%
2018/10/11	1	26.25	1	26.20	26.20	0	652	0.00%
2018/10/09	5	29.90	3	30.60	29.10	2	630	0.32%
2018/10/08	3	31.90	10	31.78	31.90	-7	578	-1.21%
2018/10/04	8	28.19	1	29.40	29.40	7	502	1.39%
2018/09/27	0	0.00	2	28.75	28.30	-2	538	-0.37%
2018/09/26	0	0.00	1	28.35	28.50	-1	536	-0.19%
2018/09/21	2	27.35	6	27.66	27.60	-4	534	-0.75%
2018/09/20	1	28.40	0	0.00	27.70	1	533	0.19%
2018/09/18	1	28.35	5	28.80	28.10	-4	544	-0.73%
2018/09/17	5	29.05	2	29.50	29.00	3	540	0.56%
2018/09/14	2	29.20	5	29.21	29.05	-3	538	-0.56%
2018/09/13	10	30.31	4	29.63	29.20	6	531	1.13%
2018/09/12	1	28.00	3	28.93	29.20	-2	495	-0.40%
2018/09/11	2.1	27.11	1	26.65	26.55	1.1	472	0.22%
2018/09/10	2	27.83	0	0.00	27.05	2	469	0.43%
2018/09/07	3	28.27	2	28.88	28.95	1	447	0.22%
2018/09/05	1	25.30	0	0.00	25.30	1	412	0.24%
2018/09/04	0	25.50	0	0.00	25.60	0	426	0.00%
2018/09/03	1	25.80	0	0.00	25.60	1	453	0.22%
2018/08/27	0	26.00	0	0.00	26.00	0	540	0.01%
2018/08/24	0	25.85	1	25.95	25.85	-1	563	-0.17%
2018/08/23	0	0.00	1	26.45	26.40	-1	598	-0.17%
2018/08/22	0.1	25.40	0	0.00	25.40	0.1	620	0.02%
2018/08/21	0	25.55	0.1	25.55	25.70	-0.1	651	-0.01%
2018/08/20	0	25.40	0	0.00	25.40	0	671	0.00%
2018/08/17	0	25.65	0	0.00	25.70	0	693	0.00%
2018/08/16	0.1	25.70	0	0.00	25.85	0.1	710	0.01%
2018/08/15	0.1	26.00	0	0.00	25.95	0.1	725	0.01%
2018/08/14	0	26.65	0	0.00	26.70	0	748	0.00%
2018/08/13	3	27.10	0	0.00	26.35	3	758	0.40%
2018/08/10	0	28.15	0	0.00	28.30	0	760	0.00%
2018/08/08	0	28.55	0	0.00	28.70	0	809	0.00%
2018/08/07	0	29.00	0	0.00	29.00	0	849	0.00%
2018/08/03	0	28.90	0	0.00	29.10	0	939	0.00%
2018/08/02	0	28.60	0	0.00	28.75	0	987	0.00%
2018/07/31	1	28.60	0	0.00	28.60	1	1,129	0.09%
2018/07/30	0.1	28.45	0	0.00	28.60	0.1	1,254	0.00%
2018/07/26	1	29.00	0	0.00	29.00	1	1,724	0.06%
2018/07/23	1	29.50	0	0.00	28.80	1	1,802	0.06%
2018/07/18	1	30.05	0	0.00	30.05	1	1,863	0.05%
2018/07/11	1	32.80	0	0.00	31.65	1	1,944	0.05%
2018/07/06	3	28.80	1	28.40	27.90	2	2,023	0.10%
2018/07/05	2	28.10	0	0.00	27.90	2	2,052	0.10%
2018/07/03	0	0.00	5	30.75	29.85	-5	2,203	-0.23%
2018/07/02	6	31.36	0	0.00	30.60	6	2,208	0.27%
2018/06/26	1	32.55	0	0.00	32.25	1	2,218	0.05%
2018/06/21	0	0.00	1	33.29	32.90	-1	2,272	-0.04%
2018/06/20	1	32.60	10	32.20	32.20	-9	2,284	-0.39%
2018/06/15	0	0.00	1.1	33.19	33.20	-1.1	2,318	-0.05%
2018/06/13	1	33.90	1	34.00	33.60	0	2,377	0.00%
2018/06/12	0	0.00	7	33.70	33.95	-7	2,404	-0.29%
2018/06/11	0	0.00	5	34.56	34.70	-5	2,475	-0.20%
2018/06/08	16	33.17	0	0.00	33.10	16	2,514	0.64%
2018/06/06	4	34.45	0	0.00	34.45	4	2,494	0.16%
2018/06/05	3	35.75	0	0.00	35.45	3	2,487	0.12%
2018/06/01	0	0.00	1	36.50	36.50	-1	2,497	-0.04%
2018/05/31	1	34.80	0	0.00	36.25	1	2,534	0.04%
2018/05/30	1	34.70	2	35.25	34.60	-1	2,564	-0.04%
2018/05/29	1	36.80	0	0.00	35.75	1	2,547	0.04%
2018/05/28	0	0.00	3	36.50	36.45	-3	2,557	-0.12%
2018/05/25	3	37.12	1	36.80	36.80	2	2,556	0.08%
2018/05/24	3	37.57	0	0.00	37.60	3	2,532	0.12%
2018/05/23	1	38.00	3	38.53	38.00	-2	2,517	-0.08%
2018/05/22	3	38.48	1	38.90	37.75	2	2,501	0.08%
2018/05/21	2	37.65	0	0.00	37.50	2	2,476	0.08%
2018/05/18	1	36.85	17	36.80	37.15	-16	2,467	-0.65%
2018/05/16	3	38.58	3	38.75	38.50	0	2,429	0.00%
2018/05/14	0	0.00	2	38.93	39.00	-2	2,370	-0.08%
2018/05/11	1	37.20	0	0.00	36.05	1	2,323	0.04%
2018/05/09	2	38.60	0	0.00	37.60	2	2,226	0.09%
2018/05/08	5	39.86	2	40.80	39.65	3	2,153	0.14%
2018/05/07	3	41.32	8	40.72	40.70	-5	2,087	-0.24%
2018/05/04	11	38.87	5	39.52	40.40	6	1,959	0.31%
2018/05/03	7	38.77	16	39.24	39.60	-9	1,774	-0.51%
2018/05/02	0	0.00	7	36.00	36.00	-7	1,491	-0.47%
2018/04/30	0	0.00	4	32.75	32.75	-4	1,461	-0.27%
2018/04/26	1	30.20	0	0.00	30.00	1	1,409	0.07%
2018/04/25	0	0.00	1	31.30	31.50	-1	1,391	-0.07%
2018/04/24	1	30.45	0	0.00	30.00	1	1,372	0.07%
2018/04/19	1	30.70	2	31.13	31.20	-1	1,325	-0.08%
2018/04/18	1	29.50	0	0.00	29.45	1	1,300	0.08%
2018/04/17	1	30.80	1	30.20	29.85	0	1,287	0.00%
2018/04/13	0	0.00	2	32.10	31.80	-2	1,253	-0.16%
2018/04/10	0	0.00	2	30.83	30.80	-2	1,142	-0.18%
2018/04/09	2	30.00	0	0.00	30.05	2	1,055	0.19%
2018/03/30	0	0.00	0.7	27.00	27.20	-0.7	956	-0.07%
2018/03/28	1	27.35	0	0.00	27.25	1	936	0.11%
2018/03/27	0	0.00	1	28.20	27.70	-1	936	-0.11%
2018/03/26	0	0.00	1	28.35	28.35	-1	921	-0.11%
2018/03/19	0	0.00	0.1	28.10	28.10	-0.1	796	-0.01%
2018/03/15	2	27.65	5	27.64	27.30	-3	717	-0.42%
2018/03/14	3	24.60	13	26.42	26.45	-10	634	-1.58%
2018/03/08	0	0.00	0.1	24.50	24.60	-0.1	556	-0.01%
2018/03/07	2	25.05	0	0.00	24.90	2	543	0.37%
2018/03/06	5	24.60	0	0.00	25.15	5	517	0.97%
2018/03/05	1	25.10	3	25.15	25.15	-2	458	-0.44%
2018/03/02	0	0.00	6	22.80	22.90	-6	394	-1.52%
2018/03/01	3	22.55	1	22.55	23.40	2	384	0.52%
2018/02/27	3	21.25	0	0.00	22.60	3	345	0.87%
2018/02/22	0	0.00	3	20.50	20.70	-3	327	-0.92%
2018/02/12	3	19.93	0	0.00	19.85	3	340	0.88%
2018/02/07	0	0.00	3	20.20	20.00	-3	347	-0.86%
2018/02/05	3	21.20	0	0.00	21.00	3	337	0.89%
2018/02/01	0	0.00	30	20.75	20.65	-30	334	-8.96%
2018/01/29	3	21.40	0	0.00	21.35	3	334	0.90%
2018/01/18	0	0.00	5	22.00	21.85	-5	333	-1.50%
2018/01/16	3	22.90	0	0.00	22.75	3	340	0.88%
2018/01/15	0	0.00	5	22.20	22.75	-5	335	-1.49%
2018/01/11	0	0.00	26	21.81	21.65	-26	325	-7.98%
2018/01/10	0	0.00	0	21.80	21.85	0	326	-0.01%
2018/01/09	0	0.00	3	21.55	21.85	-3	323	-0.93%
2018/01/08	3	22.00	0	0.00	21.80	3	322	0.93%
2018/01/05	1	20.60	0	0.00	20.70	1	303	0.33%
2018/01/04	3	20.50	0	0.00	20.55	3	305	0.98%
2018/01/03	0	0.00	1	21.28	20.70	-1	303	-0.34%