合一 (4743)-群益金鼎-民權券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	8	157.06	9	157.50	155.00	-1	2,298	-0.04%
2024/05/22	0.1	155.00	0	0.00	154.00	0.1	2,250	0.00%
2024/05/21	0.3	159.00	0	0.00	156.50	0.3	2,241	0.01%
2024/05/17	3	158.83	1	160.00	159.00	2	2,218	0.09%
2024/05/16	4	161.88	4	160.75	163.50	0	2,174	0.00%
2024/05/13	0	150.00	0	0.00	149.50	0	2,127	0.00%
2024/05/10	1	151.50	0	0.00	153.00	1	2,127	0.05%
2024/05/08	0	154.20	0	0.00	157.00	0	2,123	0.00%
2024/05/07	1	157.51	0	0.00	156.00	1	2,124	0.05%
2024/05/06	1	159.50	0	0.00	159.50	1	2,118	0.05%
2024/04/30	0	0.00	1	158.00	158.50	-1	2,127	-0.05%
2024/04/19	1	153.85	0	0.00	145.50	1	2,196	0.05%
2024/04/17	5	157.50	5	160.00	158.00	0	2,098	0.00%
2024/04/16	5.1	158.08	1	160.00	159.00	4.1	2,084	0.20%
2024/04/15	1.1	166.18	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	1	172.00	1	173.50	172.00	0	1,995	0.00%
2024/04/11	1	176.50	0	0.00	175.50	1	1,988	0.05%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/08	0	0.00	0	173.50	174.00	0	2,046	0.00%
2024/04/01	5	173.30	6	177.67	172.50	-1	2,083	-0.05%
2024/03/29	0	0.00	1	174.50	175.50	-1	2,047	-0.05%
2024/03/28	3	175.33	0	174.00	174.00	3	2,049	0.15%
2024/03/27	0	0.00	3	174.67	174.00	-3	2,041	-0.15%
2024/03/26	2.1	170.02	1	176.50	171.00	1.1	2,022	0.05%
2024/03/25	3	174.66	0	0.00	173.00	3	2,009	0.15%
2024/03/22	0	173.00	0	175.50	172.50	0	2,007	0.00%
2024/03/21	0	169.00	1	173.00	172.50	-1	2,006	-0.05%
2024/03/20	0	0.00	4	169.00	167.00	-4	2,021	-0.20%
2024/03/19	0	166.38	1	165.50	165.00	-1	2,029	-0.05%
2024/03/18	4	165.01	0	0.00	165.00	4	2,039	0.20%
2024/03/15	1	169.00	0	0.00	168.00	1	2,045	0.05%
2024/03/13	0	169.42	2	168.75	167.00	-2	2,040	-0.10%
2024/03/12	0	172.00	0	0.00	171.00	0	2,034	0.00%
2024/03/11	0	0.00	1	170.50	170.50	-1	2,075	-0.05%
2024/03/08	5	174.40	59	179.32	171.00	-54	2,127	-2.54%
2024/03/07	21.1	166.14	1	183.50	184.00	20.1	2,013	1.00%
2024/03/06	14	169.75	1	168.50	167.50	13	1,906	0.68%
2024/03/05	2	169.00	0	0.00	168.50	2	1,922	0.10%
2024/03/04	12.1	170.79	0.1	171.50	171.00	12	1,918	0.62%
2024/03/01	23	175.43	0	0.00	174.00	23	1,908	1.21%
2024/02/29	10	177.50	0	0.00	176.50	10	1,955	0.51%
2024/02/27	1	180.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	2	182.00	181.00	-2	1,996	-0.10%
2024/02/23	0	0.00	1.6	176.56	176.50	-1.6	2,029	-0.08%
2024/02/21	3	178.02	2	179.50	177.00	1	2,111	0.05%
2024/02/19	1	178.02	0	0.00	178.00	1	2,289	0.05%
2024/02/15	0	0.00	1	173.00	173.00	-1	2,486	-0.04%
2024/02/02	1	175.00	0	0.00	174.00	1	3,394	0.03%
2024/01/29	1	174.50	1	175.00	175.50	0	4,197	0.00%
2024/01/25	1	174.00	1	174.00	174.00	0	4,249	0.00%
2024/01/24	1	179.00	1	176.50	176.50	0	4,272	0.00%
2024/01/22	6	180.25	7	179.21	179.50	-1	4,396	-0.02%
2024/01/19	1	174.50	0	0.00	175.50	1	4,512	0.02%
2024/01/18	10.1	172.50	0	0.00	172.50	10.1	4,585	0.22%
2024/01/10	10	182.00	0	0.00	183.50	10	4,917	0.20%
2024/01/05	0.1	184.00	0	0.00	184.50	0.1	4,950	0.00%
2024/01/04	12.2	182.67	8	186.94	183.00	4.2	4,935	0.08%
2024/01/03	0	0.00	1	194.00	192.00	-1	4,867	-0.02%
2023/12/27	2	199.25	1	198.51	196.50	1	4,874	0.02%
2023/12/26	2	195.50	0	0.00	197.00	2	4,828	0.04%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/18	1	197.00	1	193.50	193.50	0	4,828	0.00%
2023/12/13	1	193.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	1	193.50	0	0.00	194.50	1	4,793	0.02%
2023/12/11	1	192.00	0	0.00	191.00	1	4,781	0.02%
2023/12/08	1.1	193.05	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	1	194.50	0	0.00	193.50	1	4,768	0.02%
2023/12/06	0.1	195.50	0	0.00	195.50	0.1	4,769	0.00%
2023/12/05	3	198.83	2	199.00	198.00	1	4,730	0.02%
2023/12/04	0	205.50	0	0.00	205.00	0	4,664	0.00%
2023/12/01	1	205.50	9	208.00	205.00	-8	4,661	-0.17%
2023/11/30	3	205.83	0	0.00	205.00	3	4,703	0.06%
2023/11/29	1	208.00	0.2	208.50	208.00	0.9	4,676	0.02%
2023/11/27	1	210.00	1	207.00	204.00	0	4,723	0.00%
2023/11/22	3	204.83	6	205.75	204.50	-3	4,667	-0.06%
2023/11/21	1	207.00	2	204.25	205.50	-1	4,608	-0.02%
2023/11/17	7	206.50	2	207.75	206.50	5	4,525	0.11%
2023/11/16	10	213.40	2	219.00	211.50	8	4,449	0.18%
2023/11/15	3	215.83	3.2	213.56	214.00	-0.2	4,358	0.00%
2023/11/14	17	211.24	19	211.37	211.50	-2	4,298	-0.05%
2023/11/13	3	219.33	2	220.00	218.00	1	4,157	0.02%
2023/11/10	16.4	236.08	15.3	236.80	220.50	1.1	3,987	0.03%
2023/11/09	10	229.20	9	228.00	230.50	1	3,300	0.03%
2023/11/08	2	216.00	9	222.61	226.50	-7	3,149	-0.22%
2023/11/06	0	0.00	1	192.50	198.00	-1	2,615	-0.04%
2023/10/27	2	200.00	2	202.00	203.50	0	2,469	0.00%
2023/10/26	1	198.00	5	196.20	197.00	-4	2,330	-0.17%
2023/10/25	3	195.17	5	195.70	194.50	-2	2,262	-0.09%
2023/10/23	7	189.71	4.3	188.47	189.00	2.8	2,128	0.13%
2023/10/19	3	185.84	6.1	190.49	190.50	-3.1	1,999	-0.16%
2023/10/18	0	0.00	0.5	176.99	175.00	-0.5	1,914	-0.03%
2023/10/17	0	0.00	2	180.00	180.00	-2	1,942	-0.10%
2023/10/16	0	0.00	1.1	181.82	181.50	-1.1	1,970	-0.06%
2023/10/05	0.1	172.00	0	0.00	174.00	0.1	2,162	0.00%
2023/10/04	2	168.52	2	168.75	168.50	0	2,161	0.00%
2023/10/03	7	173.79	0	0.00	172.00	7	2,159	0.32%
2023/09/28	0.1	176.50	0	0.00	174.50	0.1	2,192	0.00%
2023/09/27	0.1	174.00	0	174.50	177.00	0.1	2,192	0.00%
2023/09/26	0	175.50	0	0.00	173.50	0	2,207	0.00%
2023/09/19	1	181.50	0	0.00	181.00	1	2,392	0.04%
2023/09/18	0	187.00	0	0.00	185.00	0	2,399	0.00%
2023/09/13	0	0.00	0	180.00	180.00	0	2,413	0.00%
2023/09/12	0	0.00	0.1	180.50	180.50	-0.1	2,467	-0.01%
2023/09/11	0	0.00	1	181.00	179.00	-1	2,517	-0.04%
2023/09/07	1	179.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	1	179.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	2	185.75	0	0.00	181.50	2	2,517	0.08%
2023/09/04	0	0.00	1	193.50	195.00	-1	2,459	-0.04%
2023/08/31	4	199.00	4	202.38	198.50	0	2,460	0.00%
2023/08/29	0	0.00	2	185.50	188.00	-2	2,446	-0.08%
2023/08/28	1	184.50	1	185.50	182.50	0	2,446	0.00%
2023/08/23	2	183.00	0	0.00	182.00	2	2,485	0.08%
2023/08/22	1	187.00	1	183.50	183.50	0	2,514	0.00%
2023/08/21	0	0.00	2	189.00	188.50	-2	2,508	-0.08%
2023/08/18	2	187.00	2	187.00	184.00	0	2,517	0.00%
2023/08/17	1	186.50	3.1	185.13	186.50	-2.1	2,536	-0.08%
2023/08/16	1	184.50	0	0.00	186.50	1	2,565	0.04%
2023/08/15	1	180.95	1	178.00	181.00	0	2,577	0.00%
2023/08/14	3.1	174.98	4.1	174.65	175.50	-1.1	2,569	-0.04%
2023/08/11	4	184.63	1	185.00	184.50	3	2,529	0.12%
2023/08/08	3	186.33	0	0.00	184.00	3	2,733	0.11%
2023/08/04	5	192.00	5	187.00	192.00	0	2,751	0.00%
2023/08/02	2	189.50	0	0.00	189.00	2	2,769	0.07%
2023/07/31	0.2	196.26	3	195.52	194.00	-2.8	2,788	-0.10%
2023/07/28	0.1	197.97	0	0.00	198.50	0.1	2,811	0.00%
2023/07/27	0.1	200.50	2	201.50	200.00	-1.9	2,815	-0.07%
2023/07/25	0	0.00	0.1	208.00	206.50	-0.1	2,920	0.00%
2023/07/21	5	205.00	5	210.60	205.00	0	3,004	0.00%
2023/07/20	0	0.00	0.2	208.07	211.00	-0.2	3,059	0.00%
2023/07/19	1	206.00	2	209.00	208.00	-1	3,080	-0.03%
2023/07/18	4	204.00	1	208.00	202.50	3	3,198	0.09%
2023/07/17	2	209.25	6	210.83	210.00	-4	3,305	-0.12%
2023/07/14	1	197.50	1	199.50	198.00	0	3,325	0.00%
2023/07/13	10.4	194.20	4	198.00	192.50	6.4	3,351	0.19%
2023/07/12	0.1	204.00	0	0.00	202.00	0.1	3,306	0.00%
2023/07/11	0	0.00	0.3	207.50	205.50	-0.3	3,376	-0.01%
2023/07/10	10	207.95	10	209.20	208.00	0	3,550	0.00%
2023/07/07	0	0.00	1	206.00	205.00	-1	3,550	-0.03%
2023/07/06	3.1	205.90	0	0.00	206.00	3.1	3,553	0.09%
2023/07/05	0.3	210.33	0	0.00	209.00	0.3	3,565	0.01%
2023/07/03	5.4	211.60	6	210.83	212.00	-0.6	3,680	-0.02%
2023/06/30	0.1	218.50	0	0.00	216.00	0.1	3,717	0.00%
2023/06/29	5	220.40	5	221.00	220.00	0	3,780	0.00%
2023/06/27	0	0.00	3.2	218.88	220.00	-3.2	3,894	-0.08%
2023/06/26	2.9	207.99	2	209.50	209.50	0.9	3,882	0.02%
2023/06/19	0.1	216.00	0	0.00	216.00	0.1	4,100	0.00%
2023/06/16	2	214.75	3	216.67	216.00	-1	4,113	-0.02%
2023/06/15	1	232.00	1	231.50	230.50	0	4,089	0.00%
2023/06/09	3	240.67	0	0.00	239.00	3	4,250	0.07%
2023/06/08	0	0.00	3	235.67	233.50	-3	4,314	-0.07%
2023/06/06	0	0.00	2	237.25	239.50	-2	4,371	-0.05%
2023/06/02	5	236.50	10	238.50	239.50	-5	4,415	-0.11%
2023/06/01	3	231.00	3	228.67	228.00	0	4,446	0.00%
2023/05/31	0	0.00	1	227.00	230.50	-1	4,504	-0.02%
2023/05/30	1	224.00	0	0.00	223.00	1	4,564	0.02%
2023/05/29	1	224.50	0	0.00	224.50	1	4,590	0.02%
2023/05/26	0	0.00	2	223.00	220.50	-2	4,667	-0.04%
2023/05/25	3	227.00	0	0.00	225.00	3	4,705	0.06%
2023/05/24	0	0.00	1	226.50	228.50	-1	4,820	-0.02%
2023/05/22	3	230.17	2	229.00	228.50	1	5,161	0.02%
2023/05/19	0	0.00	2	230.50	223.50	-2	5,168	-0.04%
2023/05/17	4	229.50	0	0.00	229.00	4	5,214	0.08%
2023/05/16	1	225.00	2	224.25	226.00	-1	5,274	-0.02%
2023/05/15	1	219.50	0	0.00	221.00	1	5,360	0.02%
2023/05/12	8	223.88	15	225.10	224.00	-7	5,465	-0.13%
2023/05/11	1	237.03	0.1	238.50	237.00	1	5,589	0.02%
2023/05/09	10	240.00	10	242.50	239.50	0	6,013	0.00%
2023/05/04	0	0.00	1	248.00	247.00	-1	6,290	-0.02%
2023/05/02	0	0.00	1	250.00	248.50	-1	6,613	-0.02%
2023/04/28	11	242.05	7	243.64	241.00	4	6,638	0.06%
2023/04/27	0	239.00	0	0.00	238.00	0	6,675	0.00%
2023/04/26	0	0.00	3	239.50	239.50	-3	6,749	-0.04%
2023/04/25	9	242.50	6	247.17	242.00	3	6,763	0.04%
2023/04/24	1	251.00	2	254.50	251.00	-1	6,839	-0.01%
2023/04/21	9	257.61	4	263.50	253.00	5	6,882	0.07%
2023/04/20	11	271.82	10	279.70	270.50	1	6,820	0.01%
2023/04/19	1	279.00	3	280.67	281.00	-2	6,745	-0.03%
2023/04/18	0	0.00	3	276.01	278.50	-3	6,702	-0.04%
2023/04/17	6	275.00	23	274.11	275.00	-17	6,722	-0.25%
2023/04/14	4	275.25	11	279.73	274.50	-7	6,774	-0.10%
2023/04/13	14	279.93	5.1	280.51	279.00	8.9	6,768	0.13%
2023/04/10	3	267.50	4	269.13	267.50	-1	7,068	-0.01%
2023/04/07	10	272.25	0.1	272.50	272.50	9.9	7,142	0.14%
2023/04/06	3	273.17	4	271.75	271.50	-1	7,293	-0.01%
2023/03/31	51	272.01	36	268.39	267.00	15	7,420	0.20%
2023/03/30	9	269.89	32.1	267.78	270.50	-23.1	7,521	-0.31%
2023/03/29	10	269.25	13	268.46	270.50	-3	7,523	-0.04%
2023/03/28	6	261.50	6	268.33	261.50	0	7,530	0.00%
2023/03/24	0	0.00	11	268.18	269.00	-11	7,561	-0.15%
2023/03/23	8	263.00	6.1	264.61	261.50	2	7,602	0.03%
2023/03/22	15	258.00	0	0.00	260.50	15	7,652	0.20%
2023/03/21	10	255.00	0	0.00	254.50	10	7,735	0.13%
2023/03/17	5	255.00	6	254.08	254.00	-1	7,964	-0.01%
2023/03/16	7	252.44	3	255.00	250.50	4	8,051	0.05%
2023/03/15	0.1	258.00	0.1	259.50	260.00	-0.1	8,245	0.00%
2023/03/14	0	0.00	4	260.50	253.50	-4	8,611	-0.05%
2023/03/10	4	259.25	3	261.33	258.50	1	8,801	0.01%
2023/03/09	3	264.67	3	264.33	264.00	0	8,933	0.00%
2023/03/08	3	265.67	3	269.17	264.00	0	9,027	0.00%
2023/03/07	2	268.50	9	267.72	267.00	-7	9,226	-0.08%
2023/03/06	5	268.29	5	267.01	269.50	0	9,523	0.00%
2023/03/03	5	267.40	21	267.00	267.00	-16	9,807	-0.16%
2023/03/02	5	270.50	0	0.00	270.50	5	10,128	0.05%
2023/02/24	9	262.23	8	262.38	262.00	1	10,537	0.01%
2023/02/23	2	267.50	1	267.50	266.50	1	10,644	0.01%
2023/02/22	12.1	267.42	14	268.39	266.00	-2	10,847	-0.02%
2023/02/21	18.1	276.62	90	277.57	276.00	-71.9	10,908	-0.66%
2023/02/20	67	283.74	17	290.15	280.00	50	10,971	0.46%
2023/02/17	1	275.50	11	276.45	275.50	-10	10,752	-0.09%
2023/02/16	0	0.00	1	277.00	276.00	-1	10,823	-0.01%
2023/02/15	2	272.00	1	270.50	271.50	1	11,086	0.01%
2023/02/14	18.1	275.54	29	276.91	271.00	-10.9	11,150	-0.10%
2023/02/13	25.1	285.63	20	281.78	278.00	5.1	11,115	0.05%
2023/02/10	40	287.64	49	287.65	290.00	-9	11,131	-0.08%
2023/02/09	53	286.52	62	288.12	284.00	-9	11,049	-0.08%
2023/02/08	69	285.83	69.1	286.12	288.00	-0.1	10,875	0.00%
2023/02/07	44	271.22	42	269.93	273.00	2	10,684	0.02%
2023/02/06	16	266.50	13	266.85	265.00	3	10,695	0.03%
2023/02/03	6	264.17	4.1	268.41	263.00	1.9	10,683	0.02%
2023/02/02	2	264.75	1	265.50	264.50	1	10,651	0.01%
2023/02/01	25	263.00	22	266.61	260.50	3	10,761	0.03%
2023/01/31	15.1	265.67	15.1	265.08	269.00	0	10,777	0.00%
2023/01/30	13	250.15	13.1	247.05	250.50	-0.1	10,740	0.00%
2023/01/17	12	244.88	14	243.22	244.50	-2	10,783	-0.02%
2023/01/16	13	238.50	13	237.62	241.00	0	10,750	0.00%
2023/01/13	12	229.13	11.1	227.69	232.00	1	10,720	0.01%
2023/01/12	22	228.02	14	230.07	226.50	8	10,813	0.07%
2023/01/11	4	236.88	2	238.50	237.00	2	10,723	0.02%
2023/01/10	2.1	240.62	5	239.50	238.00	-2.9	10,760	-0.03%
2023/01/09	1	245.00	6	246.00	245.00	-5	10,832	-0.05%
2023/01/05	4	242.25	5	244.00	240.00	-1	11,118	-0.01%
2023/01/04	2	244.00	0	0.00	240.00	2	11,199	0.02%
2023/01/03	3.5	246.50	2	244.25	244.50	1.5	11,324	0.01%
2022/12/30	28.1	246.89	18	247.83	245.50	10.1	11,476	0.09%
2022/12/29	10	245.25	37	247.30	243.00	-27	11,646	-0.23%
2022/12/28	167	264.34	131	259.80	257.00	36	11,562	0.31%	大買/大賣/
2022/12/27	0	0.00	11.1	260.56	264.50	-11.1	11,544	-0.10%
2022/12/26	12	258.83	1	265.00	258.00	11	11,625	0.09%
2022/12/23	27	261.02	27	259.15	259.50	0	11,716	0.00%
2022/12/22	1	255.66	7.4	247.06	262.50	-6.4	11,692	-0.05%
2022/12/21	2	243.00	0	240.50	239.00	2	11,701	0.02%
2022/12/20	2	241.00	0	0.00	236.50	2	11,919	0.02%
2022/12/19	7.1	242.76	1	244.50	241.50	6.1	12,043	0.05%
2022/12/16	4	244.38	1	251.00	243.00	3	12,263	0.02%
2022/12/15	2	251.28	0.5	248.50	247.00	1.5	12,360	0.01%
2022/12/14	18	254.64	17	254.53	259.00	1	12,351	0.01%
2022/12/13	7	257.21	4	260.00	253.50	3	12,268	0.02%
2022/12/12	5	257.60	3	257.83	257.00	2	12,371	0.02%
2022/12/09	11	262.54	9.1	262.54	260.00	1.9	12,416	0.02%
2022/12/08	0	271.00	0	0.00	267.00	0	12,636	0.00%
2022/12/07	9	275.17	11	275.18	275.00	-2	12,518	-0.02%
2022/12/06	13.1	281.94	4.1	293.16	279.00	9	12,241	0.07%
2022/12/05	5	295.61	6	295.58	297.00	-1	11,852	-0.01%
2022/12/02	6.1	296.34	6.1	297.91	294.50	0	11,746	0.00%
2022/12/01	33	288.99	13	291.92	291.50	20	11,544	0.17%
2022/11/30	5	289.00	44	287.31	286.00	-39	11,421	-0.34%
2022/11/29	15.1	291.25	16	291.31	287.00	-0.9	11,327	-0.01%
2022/11/28	28	292.75	30.2	295.90	295.00	-2.2	11,112	-0.02%
2022/11/25	30.1	291.13	27	294.50	281.00	3.1	10,804	0.03%
2022/11/24	15	288.63	14	287.93	290.00	1	10,449	0.01%
2022/11/23	7	272.36	10	280.50	289.50	-3	10,134	-0.03%
2022/11/22	4	266.38	2	264.75	263.50	2	9,856	0.02%
2022/11/21	9	273.39	7.1	276.05	272.00	2	9,850	0.02%
2022/11/18	6.1	267.16	10	270.55	275.00	-4	10,149	-0.04%
2022/11/17	69	260.17	32	260.22	259.00	37	10,200	0.36%
2022/11/16	35	254.60	34.1	255.40	256.50	0.9	10,018	0.01%
2022/11/15	2	251.50	41	249.99	249.50	-39	9,875	-0.39%
2022/11/14	19.1	249.82	18	251.11	250.00	1.1	9,882	0.01%
2022/11/11	33	251.12	32.2	252.32	252.50	0.8	9,777	0.01%
2022/11/10	20.1	247.54	21	249.74	243.00	-0.9	9,480	-0.01%
2022/11/09	7	245.29	6	244.92	243.50	1	9,408	0.01%
2022/11/08	33	253.18	33.1	253.44	243.00	-0.1	9,350	0.00%
2022/11/07	12	249.25	13	247.27	246.00	-1	9,252	-0.01%
2022/11/04	41	249.98	41	246.37	247.50	0	9,160	0.00%
2022/11/03	39	243.55	39.1	243.10	246.00	-0.1	9,077	0.00%
2022/11/02	29	241.47	29	240.88	242.00	0	8,948	0.00%
2022/11/01	33.1	238.46	33	240.14	239.50	0.1	8,813	0.00%
2022/10/31	3	226.00	4	228.88	228.00	-1	8,684	-0.01%
2022/10/28	9	225.11	36	224.81	223.50	-27	8,605	-0.31%
2022/10/27	8	225.06	8	213.28	232.00	0	8,456	0.00%
2022/10/26	3	208.63	4	210.50	211.00	-1	8,310	-0.01%
2022/10/25	1	218.93	1	221.00	210.50	0	8,172	0.00%
2022/10/24	2	218.75	1	219.50	216.00	1	8,071	0.01%
2022/10/21	23	223.13	28.1	222.44	215.00	-5.1	8,033	-0.06%
2022/10/20	29	223.26	28.5	222.12	227.50	0.5	7,981	0.01%
2022/10/19	5	231.90	4	234.00	231.50	1	7,930	0.01%
2022/10/18	41	239.49	42	235.68	235.00	-1	8,021	-0.01%
2022/10/17	5	238.98	5	239.00	239.00	0	7,948	0.00%
2022/10/14	4	246.00	2	243.00	243.50	2	7,828	0.03%
2022/10/13	12	239.49	11	246.64	234.50	1	7,680	0.01%
2022/10/12	0	0.00	30	252.47	252.00	-30	7,490	-0.40%
2022/10/11	1	252.00	3	252.17	244.50	-2	7,338	-0.03%
2022/10/07	12	259.92	11	262.27	257.00	1	7,142	0.01%
2022/10/06	6	261.75	7	252.14	259.50	-1	6,921	-0.01%
2022/10/05	2	242.00	2	240.75	245.50	0	6,664	0.00%
2022/10/04	1	240.00	1	239.00	240.00	0	6,523	0.00%
2022/10/03	28.1	235.13	31	242.18	233.50	-3	6,429	-0.05%
2022/09/30	12	249.21	12	241.17	252.50	0	6,262	0.00%
2022/09/29	25	246.30	24.1	247.19	248.50	1	6,058	0.02%
2022/09/28	2	234.98	1	239.50	226.00	1	6,101	0.02%
2022/09/27	1	246.28	1	242.50	242.50	0	5,982	0.00%
2022/09/26	15.1	250.15	19	261.97	245.50	-3.9	5,789	-0.07%
2022/09/23	9	267.83	5.1	259.38	267.00	4	5,652	0.07%
2022/09/22	38	257.07	13.1	256.06	259.50	24.9	5,536	0.45%
2022/09/21	11.1	255.31	11	252.45	256.00	0.1	5,413	0.00%
2022/09/20	0.2	261.72	0	0.00	260.00	0.2	5,457	0.00%
2022/09/19	8.3	258.18	61	260.16	260.50	-52.8	5,550	-0.95%
2022/09/16	21	272.62	2	272.25	271.50	19	5,538	0.34%
2022/09/15	108	288.58	58.1	292.17	272.50	49.9	5,476	0.91%	大買/
2022/09/06	0	0.00	20.4	270.65	268.50	-20.4	6,023	-0.34%
2022/09/01	0	0.00	0	297.00	298.00	0	6,041	0.00%
2022/08/31	0	0.00	20	298.00	296.00	-20	6,113	-0.33%
2022/08/29	1.1	283.71	0	282.00	284.00	1	6,049	0.02%
2022/08/26	2.8	282.78	2	272.08	284.00	0.8	6,011	0.01%
2022/08/25	50	253.74	56	256.54	260.00	-6	5,879	-0.10%
2022/08/24	95.3	241.73	14	241.64	242.50	81.3	5,411	1.50%
2022/08/23	0	0.00	3	220.50	220.50	-3	5,474	-0.05%
2022/08/22	0	0.00	5	200.50	200.50	-5	5,514	-0.09%
2022/08/19	8	178.32	8	182.19	182.50	0	5,540	0.00%
2022/08/18	7	172.07	0	0.00	172.50	7	5,483	0.13%
2022/08/17	0.2	170.50	0	0.00	170.00	0.2	5,480	0.00%
2022/08/16	0.1	173.00	1	177.50	172.00	-1	5,474	-0.02%
2022/08/11	0	0.00	3	170.00	169.50	-3	5,443	-0.06%
2022/08/08	3	170.50	0	0.00	171.00	3	5,499	0.05%
2022/08/04	1	167.50	1	167.50	170.50	0	5,515	0.00%
2022/08/02	1.1	178.88	0	0.00	174.50	1.1	5,476	0.02%
2022/08/01	1	185.00	0	0.00	183.50	1	5,417	0.02%
2022/07/28	1	189.50	2	190.00	189.00	-1	5,378	-0.02%
2022/07/26	16.1	187.78	22	192.95	186.00	-5.9	5,374	-0.11%
2022/07/25	8	193.50	8	188.00	191.50	0	5,264	0.00%
2022/07/20	2	175.00	2	175.50	175.00	0	5,017	0.00%
2022/07/19	4	173.50	2.1	172.78	172.50	2	5,040	0.04%
2022/07/18	0.1	171.50	0.1	170.50	170.50	-0.1	5,130	0.00%
2022/07/15	1.1	168.95	2	168.25	167.00	-0.9	5,191	-0.02%
2022/07/14	0	0.00	1	168.00	169.50	-1	5,183	-0.02%
2022/07/12	1	169.00	1	165.00	165.50	0	5,165	0.00%
2022/07/08	5	170.20	5.1	169.32	168.00	-0.1	5,123	0.00%
2022/07/07	3	165.33	3	166.67	168.50	0	5,106	0.00%
2022/07/06	18.1	172.34	18	175.14	167.00	0.1	5,043	0.00%
2022/07/05	1	169.50	2	172.50	174.00	-1	4,805	-0.02%
2022/07/04	4.1	163.31	4	158.63	158.50	0.1	4,743	0.00%
2022/07/01	4	172.61	3	169.50	169.00	1	4,661	0.02%
2022/06/30	11	176.73	10	182.90	175.50	1	4,584	0.02%
2022/06/29	2	192.75	2	192.50	194.00	0	4,421	0.00%
2022/06/28	19	198.55	15	196.03	188.50	4	4,393	0.09%
2022/06/27	37	203.81	35	204.13	203.00	2	4,263	0.05%
2022/06/24	17	204.21	20.1	202.89	210.00	-3.1	4,158	-0.07%
2022/06/23	5	197.30	5.1	199.99	197.00	-0.1	3,977	0.00%
2022/06/22	20.1	199.45	22	198.98	197.00	-1.9	3,908	-0.05%
2022/06/21	6	199.83	7	197.14	200.00	-1	3,759	-0.03%
2022/06/20	15	195.17	12	191.71	189.50	3	3,582	0.08%
2022/06/17	37	192.24	35	190.90	194.00	2	3,349	0.06%
2022/06/16	9	190.50	8	191.44	192.00	1	3,257	0.03%
2022/06/15	1	178.00	6	182.25	180.50	-5	3,170	-0.16%
2022/06/14	4	167.75	4	168.88	172.00	0	3,083	0.00%
2022/06/13	5.2	174.94	0	0.00	172.00	5.2	3,072	0.17%
2022/06/09	7	181.29	8	177.06	181.00	-1	3,000	-0.03%
2022/06/08	1	173.00	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2.1	172.02	0	0.00	171.50	2.1	2,923	0.07%
2022/06/06	1	175.00	0	0.00	175.00	1	2,920	0.03%
2022/06/02	2	182.00	0	0.00	181.00	2	2,907	0.07%
2022/06/01	13.1	184.21	11	187.59	183.50	2.1	2,916	0.07%
2022/05/31	0	0.00	2	186.75	189.50	-2	2,896	-0.07%
2022/05/30	2	180.00	2	182.25	184.00	0	2,518	0.00%
2022/05/27	1	181.50	0	0.00	184.00	1	2,481	0.04%
2022/05/26	1	180.00	0	0.00	181.00	1	2,461	0.04%
2022/05/25	1	177.00	1	177.50	177.50	0	2,439	0.00%
2022/05/24	0	0.00	1.3	177.73	176.50	-1.3	2,455	-0.05%
2022/05/20	3	178.17	1	180.00	180.50	2	2,465	0.08%
2022/05/19	3	178.17	1	177.50	177.50	2	2,435	0.08%
2022/05/18	1	180.00	1	181.50	181.50	0	2,433	0.00%
2022/05/17	2	181.27	1	179.50	180.00	1	2,431	0.04%
2022/05/13	3	186.00	2	187.00	185.00	1	2,439	0.04%
2022/05/10	5	185.39	4	183.75	186.00	1	2,394	0.04%
2022/05/09	1	190.07	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1.1	194.12	1	195.00	195.50	0.1	2,409	0.00%
2022/05/05	1	203.93	0	0.00	199.00	1	2,415	0.04%
2022/05/04	1	202.00	1	202.00	201.50	0	2,433	0.00%
2022/05/03	2	204.50	1	206.50	200.50	1	2,428	0.04%
2022/04/29	0.1	198.35	0	0.00	194.50	0.1	2,379	0.01%
2022/04/28	1	194.00	0	0.00	196.00	1	2,374	0.04%
2022/04/26	1	195.50	0	0.00	196.50	1	2,361	0.04%
2022/04/25	0.1	206.50	0	0.00	199.00	0.1	2,342	0.00%
2022/04/22	17	212.88	9	214.50	207.50	8	2,314	0.35%
2022/04/21	0	0.00	6	208.83	216.50	-6	2,211	-0.27%
2022/04/20	3	197.50	0	0.00	197.00	3	2,144	0.14%
2022/04/19	1	199.50	3	198.50	197.50	-2	2,158	-0.09%
2022/04/18	3	200.83	0	0.00	198.50	3	2,163	0.14%
2022/04/14	2	202.75	0	0.00	200.50	2	2,180	0.09%
2022/04/13	1	202.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	1	199.50	1	201.50	200.50	0	2,175	0.00%
2022/04/07	3	206.83	3	208.50	208.50	0	2,188	0.00%
2022/04/06	1	206.50	0	0.00	210.00	1	2,174	0.05%
2022/03/31	21	214.69	21	219.60	214.50	0	2,174	0.00%
2022/03/30	2	228.50	2	234.00	228.00	0	2,120	0.00%
2022/03/24	0	0.00	0	227.50	226.00	0	2,007	0.00%
2022/03/22	0	0.00	1	228.50	229.50	-1	2,050	-0.05%
2022/03/21	0	0.00	1	233.50	226.50	-1	2,063	-0.05%
2022/03/18	1	231.50	0.1	220.00	228.50	0.9	2,096	0.04%
2022/03/17	0	0.00	1	210.00	220.50	-1	2,031	-0.05%
2022/03/16	8	201.13	8	196.50	200.50	0	2,034	0.00%
2022/03/15	4	201.50	3	203.00	200.50	1	2,025	0.05%
2022/03/08	0.2	217.50	0.1	216.50	214.50	0.1	2,144	0.01%
2022/03/07	7.1	224.50	8	227.93	224.50	-1	2,176	-0.05%
2022/03/04	0	244.00	0	0.00	241.00	0	2,213	0.00%
2022/03/03	0	254.00	0	0.00	247.00	0	2,353	0.00%
2022/03/02	1	252.50	0	0.00	252.50	1	2,472	0.04%
2022/02/25	1	246.00	1	244.50	247.50	0	2,822	0.00%
2022/02/24	1	242.00	0	0.00	241.50	1	2,928	0.03%
2022/02/22	16	253.97	16	259.53	253.50	0	3,072	0.00%
2022/02/17	3	255.00	3	258.33	255.50	0	3,189	0.00%
2022/02/16	1.1	256.48	2	255.50	259.00	-1	3,164	-0.03%
2022/02/11	2.1	246.98	1	248.50	245.50	1.1	3,165	0.03%
2022/02/08	1	256.50	0	0.00	258.00	1	3,217	0.03%
2022/01/26	1	241.00	0	0.00	239.00	1	3,366	0.03%
2022/01/25	1	231.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0	0.00	1	233.50	237.00	-1	3,368	-0.03%
2022/01/20	2	245.25	2	247.00	245.50	0	3,411	0.00%
2022/01/18	1	250.00	0	0.00	248.00	1	3,445	0.03%
2022/01/17	1	246.50	1	247.00	251.50	0	3,479	0.00%
2022/01/14	3	243.50	2	246.50	243.50	1	3,475	0.03%
2022/01/13	2.3	254.22	1	254.00	255.00	1.3	3,491	0.04%
2022/01/10	0	0.00	0	264.00	265.00	0	3,884	0.00%
2022/01/07	2	269.50	3	264.00	265.00	-1	4,036	-0.02%
2022/01/03	0	0.00	3	276.83	278.00	-3	4,169	-0.07%
2021/12/30	0.1	289.59	0	288.50	287.50	0	4,172	0.00%
2021/12/29	0	0.00	0	288.50	287.00	0	4,166	0.00%
2021/12/28	2	285.00	2	287.75	287.50	0	4,165	0.00%
2021/12/27	0	286.50	0.1	285.15	280.50	0	4,155	0.00%
2021/12/24	0.3	290.00	0	0.00	287.00	0.3	4,150	0.01%
2021/12/23	1.2	285.67	0	0.00	291.00	1.2	4,139	0.03%
2021/12/22	0	285.50	0	287.00	285.00	0	4,134	0.00%
2021/12/21	2.3	285.34	7	277.86	287.00	-4.7	4,126	-0.11%
2021/12/20	0	0.00	0	288.22	284.00	0	4,100	0.00%
2021/12/17	23	294.46	18	296.56	291.50	5	4,099	0.12%
2021/12/15	2	291.75	2	289.25	288.50	0	4,132	0.00%
2021/12/14	6.2	283.84	13	290.77	285.00	-6.8	4,111	-0.17%
2021/12/13	1	302.00	2	304.00	301.50	-1	4,023	-0.02%
2021/12/10	2.1	303.68	3	304.83	302.00	-1	4,003	-0.02%
2021/12/09	1.1	296.18	1.2	299.50	297.50	-0.1	3,954	0.00%
2021/12/08	3	307.50	3	303.83	300.50	0	3,946	0.00%
2021/12/06	0	0.00	0	305.00	296.50	0	3,858	0.00%
2021/12/03	0.1	290.00	1	292.00	291.00	-0.9	3,806	-0.02%
2021/12/02	0.1	294.50	1	297.00	289.50	-1	3,796	-0.03%
2021/12/01	2	297.00	1	297.50	289.00	1	3,773	0.03%
2021/11/30	7	290.86	5	285.80	297.50	2	3,724	0.05%
2021/11/29	8.1	281.47	12	281.29	275.50	-3.9	3,654	-0.11%
2021/11/26	5	308.90	11	308.77	306.00	-6	3,511	-0.17%
2021/11/25	9.1	310.47	5	329.50	298.00	4.1	3,390	0.12%
2021/11/24	9.2	314.59	8.6	313.92	326.50	0.6	3,206	0.02%
2021/11/23	10.2	300.35	39	300.28	297.00	-28.9	3,159	-0.91%
2021/11/22	5	303.80	4	296.75	299.50	1	3,066	0.03%
2021/11/19	29	283.03	5.1	281.70	283.00	23.9	2,965	0.81%
2021/11/18	11	279.91	9.1	276.68	282.50	1.9	2,880	0.07%
2021/11/16	1	253.00	2	257.25	252.00	-1	2,732	-0.04%
2021/11/12	5	256.10	1	257.00	256.50	4	2,734	0.15%
2021/11/11	1.1	249.93	0	0.00	245.50	1.1	2,711	0.04%
2021/11/10	0.1	252.00	1	250.50	250.00	-1	2,702	-0.04%
2021/11/09	3	251.83	2	244.25	254.00	1	2,700	0.04%
2021/11/08	3	247.00	1	244.50	244.50	2	2,702	0.07%
2021/11/03	6.1	253.31	5	251.40	250.00	1.1	2,616	0.04%
2021/11/02	3	272.17	1.1	277.00	277.50	1.9	2,491	0.08%
2021/11/01	2	265.00	1	259.00	262.00	1	2,498	0.04%
2021/10/29	4	265.00	2	262.25	262.00	2	2,496	0.08%
2021/10/28	2	261.02	7.2	269.26	269.50	-5.1	2,483	-0.21%
2021/10/27	1	253.00	2	256.00	245.00	-1	2,437	-0.04%
2021/10/26	2	265.50	1	269.00	262.00	1	2,422	0.04%
2021/10/25	3	263.00	2	260.50	266.00	1	2,451	0.04%
2021/10/22	1	251.00	3	252.50	254.50	-2	2,448	-0.08%
2021/10/21	2	263.00	9	249.11	255.00	-7	2,459	-0.28%
2021/10/20	1.1	255.05	2	248.25	255.00	-1	2,418	-0.04%
2021/10/19	5	235.50	3	233.17	239.00	2	2,374	0.08%
2021/10/18	10	229.25	6.2	225.11	233.00	3.8	2,220	0.17%
2021/10/15	6	205.67	7	204.21	214.50	-1	2,027	-0.05%
2021/10/14	3	194.50	1	196.50	197.00	2	1,915	0.10%
2021/10/13	2	178.00	2	179.25	179.50	0	1,813	0.00%
2021/10/12	14	178.82	15.2	172.99	180.50	-1.2	1,802	-0.07%
2021/10/07	1.1	165.86	1	167.50	167.50	0.1	1,747	0.01%
2021/10/06	0	0.00	3	170.67	166.00	-3	1,734	-0.17%
2021/10/05	1	173.50	0	0.00	172.00	1	1,741	0.06%
2021/10/04	0.1	180.00	0	0.00	177.00	0.1	1,739	0.00%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/27	0	0.00	0.1	192.00	190.00	-0.1	1,844	0.00%
2021/09/24	0	191.50	0	0.00	191.00	0	1,904	0.00%
2021/09/23	3.1	192.02	3	189.00	192.50	0.1	1,957	0.00%
2021/09/17	1	184.00	0	0.00	183.00	1	1,966	0.05%
2021/09/15	1	185.00	0	0.00	185.00	1	1,981	0.05%
2021/09/13	0	0.00	1	191.00	189.50	-1	2,017	-0.05%
2021/09/10	2	190.50	1	191.00	190.00	1	2,025	0.05%
2021/09/06	0	0.00	0	194.50	195.00	0	2,096	0.00%
2021/08/31	0	190.50	1	191.00	193.00	-1	2,441	-0.04%
2021/08/27	1.1	198.52	1	194.00	195.50	0.1	2,478	0.00%
2021/08/26	0	0.00	2	189.75	198.50	-2	2,377	-0.08%
2021/08/25	1	181.50	0.2	182.00	180.50	0.8	2,363	0.03%
2021/08/24	0	0.00	0.2	183.00	182.00	-0.2	2,375	-0.01%
2021/08/23	1	183.00	1	184.00	183.00	0	2,384	0.00%
2021/08/19	0	188.00	0	0.00	185.00	0	2,507	0.00%
2021/08/16	0	0.00	3	194.33	190.00	-3	2,568	-0.12%
2021/08/12	0.1	190.00	0	0.00	193.00	0.1	2,629	0.00%
2021/08/11	0	187.50	0	0.00	186.00	0	2,648	0.00%
2021/08/09	0.1	193.75	0	0.00	191.00	0.1	2,839	0.00%
2021/08/06	0	0.00	0.2	202.59	201.00	-0.2	2,891	-0.01%
2021/08/02	1	192.50	1	193.50	195.00	0	3,261	0.00%
2021/07/30	1	194.50	1	193.00	193.00	0	3,320	0.00%
2021/07/29	0.1	193.00	0	0.00	193.00	0.1	3,319	0.00%
2021/07/28	6	179.83	6	180.00	179.50	0	3,294	0.00%
2021/07/27	3	189.00	1	189.50	185.00	2	3,317	0.06%
2021/07/23	0.4	196.00	0	0.00	196.00	0.4	3,441	0.01%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	3	199.33	0.5	201.00	197.00	2.5	3,559	0.07%
2021/07/20	4	203.75	3	204.00	201.50	1	3,588	0.03%
2021/07/19	0.1	203.50	0	0.00	203.00	0.1	3,582	0.00%
2021/07/14	2	202.75	1	202.00	203.50	1	3,670	0.03%
2021/07/13	0.1	208.00	0	0.00	203.50	0.1	3,681	0.00%
2021/07/08	1.1	209.13	0	0.00	209.00	1.1	3,712	0.03%
2021/07/07	0.5	212.35	18	209.36	209.50	-17.5	3,724	-0.47%
2021/07/06	0	215.00	6	212.50	211.00	-6	3,739	-0.16%
2021/07/05	1	227.50	27	221.65	219.00	-26	3,756	-0.69%
2021/07/02	1.1	228.83	0	225.50	225.00	1.1	3,753	0.03%
2021/07/01	50	232.50	50	227.61	227.50	0	3,753	0.00%
2021/06/30	50	226.00	0	0.00	232.00	50	3,737	1.34%
2021/06/29	9.2	219.69	8	221.75	219.00	1.2	3,729	0.03%
2021/06/28	3	219.67	3	217.00	221.00	0	3,759	0.00%
2021/06/25	1	212.50	0	0.00	211.00	1	3,815	0.03%
2021/06/23	0	0.00	1	207.50	207.50	-1	3,996	-0.03%
2021/06/22	2	209.50	22	206.52	207.00	-20	4,001	-0.50%
2021/06/21	3	214.33	2	212.00	212.00	1	4,031	0.02%
2021/06/18	4	220.75	4	222.00	221.00	0	4,037	0.00%
2021/06/16	1	221.50	4	219.88	219.50	-3	4,050	-0.07%
2021/06/15	0	0.00	0.3	221.00	221.50	-0.3	4,063	-0.01%
2021/06/11	15.1	228.05	3	226.17	222.50	12.1	4,046	0.30%
2021/06/10	12	214.33	3.1	221.92	232.50	8.9	3,944	0.23%
2021/06/09	4	214.75	5	212.70	211.50	-1	3,939	-0.03%
2021/06/08	1	203.00	1	203.50	203.00	0	3,827	0.00%
2021/06/07	1	203.50	1	205.50	203.00	0	3,828	0.00%
2021/06/04	2	206.75	1	206.00	206.00	1	3,813	0.03%
2021/06/02	3	207.50	3	207.17	205.00	0	3,770	0.00%
2021/05/31	0.1	204.50	0	0.00	204.50	0.1	3,762	0.00%
2021/05/28	2	207.50	30	206.83	207.00	-28	3,764	-0.74%
2021/05/27	11.1	208.68	11.1	213.28	207.00	0	3,787	0.00%
2021/05/26	1.1	209.36	2	209.50	213.00	-0.9	3,736	-0.02%
2021/05/25	1	206.00	2	204.50	202.50	-1	4,135	-0.02%
2021/05/24	2	204.00	56	204.08	204.00	-54	4,305	-1.25%
2021/05/21	0	0.00	1	206.00	205.50	-1	4,611	-0.02%
2021/05/20	1	200.00	5.1	198.56	199.00	-4.1	4,576	-0.09%
2021/05/19	1	205.50	0	0.00	201.50	1	4,638	0.02%
2021/05/18	0.1	205.00	1	204.50	208.00	-0.9	4,650	-0.02%
2021/05/17	5	196.71	4	203.75	196.00	1	4,676	0.02%
2021/05/14	1	223.00	10	215.00	216.50	-9	4,659	-0.19%
2021/05/13	4.1	229.90	4	222.75	218.00	0.1	4,622	0.00%
2021/05/12	14	225.18	4.3	230.33	221.50	9.7	4,591	0.21%
2021/05/11	30	233.83	0.1	229.50	225.50	29.9	4,442	0.67%
2021/05/07	1	230.00	1	217.00	235.00	0	4,396	0.00%
2021/05/04	4	221.13	0	0.00	220.00	4	4,385	0.09%
2021/05/03	4	241.13	2	240.50	232.50	2	4,357	0.05%
2021/04/29	1.1	235.59	1	236.50	236.00	0.1	4,298	0.00%
2021/04/28	16	224.75	15.2	228.76	225.50	0.8	4,273	0.02%
2021/04/26	10	211.00	0	0.00	214.00	10	4,207	0.24%
2021/04/23	51	219.90	1	220.00	218.50	50	4,268	1.17%
2021/04/22	0.3	229.00	0	0.00	227.00	0.3	4,327	0.01%
2021/04/21	1	235.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	1	238.00	0	0.00	234.50	1	4,460	0.02%
2021/04/19	0	0.00	45	238.11	234.50	-45	4,516	-1.00%
2021/04/16	5	240.50	1	244.00	241.50	4	4,537	0.09%
2021/04/14	2	244.00	1	248.50	242.00	1	4,573	0.02%
2021/04/12	0	0.00	25	256.00	254.00	-25	4,570	-0.55%
2021/04/09	1	258.50	1	252.00	253.00	0	4,603	0.00%
2021/04/07	5	257.50	0	0.00	258.00	5	4,685	0.11%
2021/03/31	7	266.17	0	271.75	264.50	7	4,761	0.15%
2021/03/30	3.2	275.90	3	276.17	273.00	0.2	4,714	0.00%
2021/03/29	3	268.67	3	271.67	277.00	0	4,642	0.00%
2021/03/25	1	252.50	4	253.88	250.00	-3	4,553	-0.07%
2021/03/24	3.1	256.90	0	0.00	253.50	3.1	4,589	0.07%
2021/03/22	0.1	248.59	0	0.00	246.50	0.1	4,817	0.00%
2021/03/19	1	249.00	0	0.00	251.50	1	4,854	0.02%
2021/03/17	1	258.50	1	261.00	258.00	0	5,052	0.00%
2021/03/16	0.4	262.25	0	0.00	261.50	0.4	5,156	0.01%
2021/03/15	1	272.00	2	271.00	262.00	-1	5,168	-0.02%
2021/03/12	2	263.75	0.5	265.00	261.00	1.5	5,193	0.03%
2021/03/11	0	0.00	0.1	264.50	263.00	-0.1	5,235	0.00%
2021/03/08	1	265.00	1	261.00	250.00	0	5,368	0.00%
2021/03/05	1	271.00	0	0.00	265.00	1	5,415	0.02%
2021/03/04	0	0.00	2	256.00	251.00	-2	5,745	-0.03%
2021/03/03	3	257.00	3	252.83	255.50	0	5,817	0.00%
2021/03/02	1	247.02	0	0.00	245.00	1	5,826	0.02%
2021/02/25	21	292.50	19	296.47	270.00	2	5,776	0.03%
2021/02/24	10	275.15	10	273.65	288.00	0	5,346	0.00%
2021/02/23	30.4	266.93	28	266.00	262.00	2.4	5,197	0.05%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	220.00	5	230.97	231.00	-4	5,022	-0.08%
2021/02/18	0.1	212.00	2	215.50	210.00	-1.9	5,008	-0.04%
2021/02/17	68	221.40	44	210.63	208.00	24	5,015	0.48%
2021/02/05	37.1	206.04	2	219.75	220.00	35.1	4,968	0.71%
2021/02/03	22	197.66	22	200.52	198.50	0	5,008	0.00%
2021/02/02	0	186.50	1.3	187.50	198.00	-1.3	5,037	-0.03%
2021/02/01	1.1	185.08	2	184.50	184.50	-0.9	5,057	-0.02%
2021/01/29	1.1	191.06	30.1	185.38	184.50	-29	5,043	-0.57%
2021/01/28	3	191.85	3	191.50	192.50	0	5,091	0.00%
2021/01/27	1	196.00	11	195.73	195.00	-10	5,163	-0.19%
2021/01/26	0	0.00	4	201.00	195.00	-4	5,186	-0.08%
2021/01/22	17.1	213.20	0	0.00	207.00	17.1	5,215	0.33%
2021/01/21	0	0.00	0.1	213.50	213.50	-0.1	5,289	0.00%
2021/01/20	40	207.63	0	0.00	207.00	40	5,496	0.73%
2021/01/18	3.1	210.16	4.1	209.01	210.00	-1	5,560	-0.02%
2021/01/15	0	0.00	2	195.25	199.00	-2	5,503	-0.04%
2021/01/14	1	191.14	8	198.50	189.00	-7	5,417	-0.13%
2021/01/13	3	205.13	0	0.00	202.00	3	5,323	0.06%
2021/01/12	2.1	215.49	2	218.25	213.50	0.1	5,269	0.00%
2021/01/11	2.3	217.41	0	0.00	212.50	2.3	5,204	0.04%
2021/01/07	2	225.00	1	224.50	225.00	1	5,228	0.02%
2021/01/06	1	225.00	1	227.00	225.50	0	5,209	0.00%
2021/01/05	2	231.50	1	231.50	230.50	1	5,220	0.02%
2021/01/04	2	230.75	1	230.50	229.00	1	5,227	0.02%
2020/12/31	32.1	251.31	32.1	254.54	241.00	0	5,212	0.00%
2020/12/30	12	245.75	3	245.67	246.50	9	5,118	0.18%
2020/12/29	2	252.00	16	248.22	242.00	-14	5,073	-0.28%
2020/12/28	30.1	243.61	25	245.88	244.50	5.1	5,001	0.10%
2020/12/25	1	231.00	1	231.00	231.00	0	4,950	0.00%
2020/12/24	0	0.00	30	228.73	226.00	-30	4,948	-0.61%
2020/12/22	0	0.00	10	238.00	237.00	-10	4,986	-0.20%
2020/12/18	1	242.53	1	246.00	238.50	0	4,982	0.00%
2020/12/17	35	248.71	5	245.60	240.50	30	5,021	0.60%
2020/12/16	1	247.00	1.2	236.67	248.50	-0.2	4,909	0.00%
2020/12/15	20	227.23	11	229.00	226.00	9	5,047	0.18%
2020/12/14	23	247.07	11	245.14	238.50	12	5,032	0.24%
2020/12/11	1	236.00	2.2	229.73	237.50	-1.2	4,937	-0.02%
2020/12/10	7.2	218.13	27	217.26	216.00	-19.8	4,882	-0.41%
2020/12/09	2	233.00	1	233.50	234.50	1	4,796	0.02%
2020/12/08	3.2	238.00	4	243.88	236.00	-0.8	4,776	-0.02%
2020/12/03	2	261.25	0	0.00	260.00	2	4,726	0.04%
2020/12/02	0.1	269.00	2	267.25	267.50	-1.9	4,730	-0.04%
2020/12/01	1	274.00	0	0.00	274.00	1	4,747	0.02%
2020/11/30	1	292.00	0	0.00	286.00	1	4,774	0.02%
2020/11/27	3	288.67	3.8	290.09	292.00	-0.8	4,452	-0.02%
2020/11/25	1	277.00	1	279.00	276.00	0	4,446	0.00%
2020/11/24	0	0.00	1	276.50	274.50	-1	4,451	-0.02%
2020/11/20	1.1	277.91	0	0.00	274.00	1.1	4,575	0.02%
2020/11/19	8	282.44	7	286.86	280.50	1	4,582	0.02%
2020/11/18	1	280.00	0	0.00	287.00	1	4,550	0.02%
2020/11/17	0	0.00	1.1	277.64	277.00	-1.1	4,617	-0.02%
2020/11/16	1	262.00	0	0.00	265.00	1	4,598	0.02%
2020/11/13	1.1	269.18	0	0.00	268.50	1.1	4,623	0.02%
2020/11/12	0.1	265.00	5	269.80	264.50	-4.9	4,625	-0.11%
2020/11/11	2	276.25	0	0.00	279.00	2	4,559	0.04%
2020/11/10	2	282.25	1.2	283.67	272.00	0.8	4,573	0.02%
2020/11/09	2.1	295.00	0	0.00	285.00	2.1	4,571	0.05%
2020/11/06	0.2	295.00	1	296.00	296.00	-0.8	4,622	-0.02%
2020/11/05	2	297.75	1	291.50	292.00	1	4,673	0.02%
2020/11/04	1	272.00	0.1	295.00	290.00	0.9	4,689	0.02%
2020/11/03	0.1	283.00	0	0.00	280.50	0.1	4,660	0.00%
2020/10/30	0	0.00	0.1	297.00	293.00	-0.1	4,734	0.00%
2020/10/29	0	0.00	1.4	298.00	298.00	-1.4	4,709	-0.03%
2020/10/28	5.1	303.49	4	321.50	297.00	1.1	4,687	0.02%
2020/10/27	0	0.00	3.5	324.57	324.50	-3.5	4,428	-0.08%
2020/10/26	1.2	332.17	1	320.00	320.00	0.2	4,371	0.00%
2020/10/23	1	346.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	1.1	343.59	0.5	344.50	343.00	0.6	4,372	0.01%
2020/10/16	0	0.00	0.1	344.00	344.00	-0.1	4,431	0.00%
2020/10/15	0.1	339.00	0	0.00	338.00	0.1	4,524	0.00%
2020/10/12	0.5	349.00	0	0.00	349.00	0.5	4,651	0.01%
2020/10/08	0	0.00	0.1	350.00	349.50	-0.1	4,628	0.00%
2020/10/07	1	342.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	1.1	342.50	7	344.64	342.00	-5.9	4,568	-0.13%
2020/10/05	4	342.75	0	0.00	344.00	4	4,614	0.09%
2020/09/30	26	340.00	4	340.88	342.00	22	4,623	0.48%
2020/09/29	5	340.30	24	335.90	331.00	-19	4,614	-0.41%
2020/09/28	3	349.67	1	359.00	343.50	2	4,689	0.04%
2020/09/25	1	357.50	1	357.50	357.00	0	4,718	0.00%
2020/09/24	1	356.00	0	0.00	345.50	1	4,785	0.02%
2020/09/23	1	334.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	9	336.83	1	354.50	333.00	8	4,843	0.17%
2020/09/21	3	369.17	3	366.33	359.50	0	4,758	0.00%
2020/09/18	3	359.83	1	338.00	367.00	2	4,698	0.04%
2020/09/17	2	330.50	0	0.00	334.50	2	4,477	0.04%
2020/09/16	0	0.00	5.3	328.02	324.50	-5.3	4,464	-0.12%
2020/09/15	1	329.50	3	326.33	328.50	-2	4,437	-0.05%
2020/09/09	2	306.00	7	302.36	302.00	-5	4,361	-0.11%
2020/09/08	9	291.67	1	309.50	309.50	8	4,352	0.18%
2020/09/07	1	298.00	0	0.00	283.50	1	4,376	0.02%
2020/09/04	0	0.00	5	307.00	300.00	-5	4,377	-0.11%
2020/09/03	1	307.50	0	0.00	306.00	1	4,422	0.02%
2020/09/02	0	0.00	1	334.00	329.50	-1	4,374	-0.02%
2020/08/31	0	0.00	5	333.00	339.50	-5	4,326	-0.12%
2020/08/27	1	335.00	1	339.50	320.50	0	4,276	0.00%
2020/08/26	1	329.50	2	329.75	330.00	-1	4,227	-0.02%
2020/08/25	1	298.00	0.2	303.00	303.00	0.8	4,205	0.02%
2020/08/24	7	299.29	0	0.00	299.00	7	4,188	0.17%
2020/08/21	0	0.00	5.1	290.68	293.50	-5.1	4,166	-0.12%
2020/08/20	5	303.00	2	318.25	303.00	3	4,068	0.07%
2020/08/19	2	322.25	0	0.00	336.50	2	4,045	0.05%
2020/08/18	1	298.00	7.1	295.68	306.50	-6.1	4,028	-0.15%
2020/08/17	0	0.00	2	277.75	280.00	-2	3,992	-0.05%
2020/08/14	4	277.25	0	0.00	275.00	4	4,238	0.09%
2020/08/13	6	279.75	4	272.75	269.50	2	4,159	0.05%
2020/08/12	2	263.75	0	0.00	278.50	2	4,053	0.05%
2020/08/10	1	240.00	1	234.00	246.50	0	3,898	0.00%
2020/08/07	0	0.00	0.1	230.00	224.50	-0.1	3,870	0.00%
2020/08/06	2	234.00	2	237.00	221.00	0	3,827	0.00%
2020/08/04	3	209.00	0	0.00	213.50	3	3,744	0.08%
2020/08/03	6	200.25	0	0.00	203.50	6	3,756	0.16%
2020/07/29	2	153.50	0	0.00	153.50	2	3,833	0.05%
2020/07/28	0	0.00	5	170.50	170.50	-5	3,750	-0.13%
2020/07/27	3	192.67	0	0.00	189.00	3	3,731	0.08%
2020/07/24	0	0.00	16	222.53	210.00	-16	3,743	-0.43%
2020/07/23	3	204.50	20	208.60	224.50	-17	3,790	-0.45%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	21.1	194.50	8	201.81	194.50	13.1	3,912	0.33%
2020/07/20	3.1	216.00	0	0.00	216.00	3.1	3,895	0.08%
2020/07/17	0	240.00	0	0.00	240.00	0	4,122	0.00%
2020/07/16	4	266.50	18	276.19	266.50	-14	4,085	-0.34%
2020/07/15	3	296.00	1	296.00	296.00	2	3,937	0.05%
2020/07/14	0	0.00	4	328.50	328.50	-4	3,918	-0.10%
2020/07/10	0	0.00	1.1	405.00	405.00	-1.1	3,946	-0.03%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	7	392.79	12	388.00	394.50	-5	3,871	-0.13%
2020/07/06	1	355.50	1	343.00	359.00	0	3,749	0.00%
2020/07/03	11	318.91	16	310.59	326.50	-5	3,679	-0.14%
2020/07/02	16	278.31	1	289.00	297.00	15	3,538	0.42%
2020/07/01	4.1	270.00	0	0.00	270.00	4.1	3,447	0.12%
2020/06/30	0	0.00	1	245.00	249.00	-1	3,353	-0.03%
2020/06/24	0	0.00	1	228.00	228.00	-1	3,300	-0.03%
2020/06/23	2	244.75	0	0.00	240.00	2	3,276	0.06%
2020/06/19	40	249.03	3	234.67	251.00	37	3,215	1.15%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/12	3	172.50	50	172.50	172.50	-47	3,126	-1.50%
2020/06/11	9	217.94	3	228.17	191.50	6	3,080	0.19%
2020/06/10	0	0.00	6	200.58	212.50	-6	2,963	-0.20%
2020/06/09	14	190.43	0.9	193.00	193.50	13.1	2,913	0.45%
2020/06/08	0	0.00	0	176.00	176.00	0	2,801	0.00%
2020/06/03	4	152.00	0	0.00	152.50	4	2,737	0.15%
2020/06/01	0	0.00	0.2	137.50	138.50	-0.2	2,681	-0.01%
2020/05/29	9	140.56	8	146.88	139.50	1	2,654	0.04%
2020/05/27	0	0.00	10	125.95	126.00	-10	2,615	-0.38%
2020/05/26	10	128.00	0	0.00	123.50	10	2,638	0.38%
2020/05/25	0	0.00	0.6	132.00	132.50	-0.6	2,589	-0.02%
2020/05/22	12	122.71	0	0.00	125.00	12	2,545	0.47%
2020/05/21	1	114.50	2	115.25	114.50	-1	2,478	-0.04%
2020/05/20	18	123.67	7	125.07	127.00	11	2,458	0.45%
2020/05/19	0	0.00	5	115.50	115.50	-5	2,164	-0.23%
2020/05/15	2	95.80	0	0.00	95.80	2	2,151	0.09%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	1	77.20	1	79.20	79.20	0	2,079	0.00%
2020/05/08	1	75.10	0	0.00	75.20	1	1,939	0.05%
2020/05/05	5	67.70	0	0.00	67.70	5	1,795	0.28%
2020/04/30	0	0.00	1	54.70	56.00	-1	1,682	-0.06%
2020/04/29	0	0.00	1	52.60	52.80	-1	1,644	-0.06%
2020/04/28	0	0.00	1	50.50	51.60	-1	1,625	-0.06%
2020/04/27	2	55.00	2	54.75	55.80	0	1,583	0.00%
2020/04/24	4	55.63	5	55.22	55.10	-1	1,505	-0.07%
2020/04/23	2	51.65	2	50.85	51.70	0	1,350	0.00%
2020/04/22	3	46.85	0	0.00	47.00	3	1,252	0.24%
2020/04/21	17	46.07	2	46.10	46.10	15	1,106	1.36%
2020/04/08	2	30.20	0	0.00	29.85	2	758	0.26%
2020/04/07	0	0.00	1	27.15	27.60	-1	732	-0.14%
2020/04/06	1	26.80	5	25.94	27.00	-4	755	-0.53%
2020/03/30	2	24.23	1	24.50	24.80	1	792	0.13%
2020/03/25	0	0.00	1	25.10	25.00	-1	784	-0.13%
2020/03/24	0	0.00	3	22.83	23.15	-3	770	-0.39%
2020/03/23	1	20.45	3	20.30	21.05	-2	760	-0.26%
2020/03/20	2	21.15	1	21.50	21.35	1	757	0.13%
2020/03/19	2	20.40	0	0.00	20.30	2	762	0.26%
2020/03/17	2	23.65	0	0.00	23.80	2	745	0.27%
2020/03/16	2.2	25.08	0	0.00	25.40	2.2	725	0.30%
2020/03/13	1	25.65	0	0.00	26.50	1	718	0.14%
2020/03/12	0	0.00	1	28.50	28.50	-1	696	-0.14%
2020/03/11	0	0.00	1	30.00	29.85	-1	694	-0.14%
2020/03/09	0	0.00	5	31.24	30.75	-5	712	-0.70%
2020/03/06	1	30.85	0	0.00	31.20	1	695	0.14%
2020/03/03	0	0.00	1	30.90	30.60	-1	687	-0.15%
2020/03/02	3	30.15	0	0.00	30.80	3	681	0.44%
2020/02/27	4	30.80	3	31.30	31.30	1	662	0.15%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2020/02/06	0	0.00	1	28.10	28.00	-1	545	-0.18%
2020/02/05	0	0.00	4	28.15	27.80	-4	544	-0.73%
2020/02/04	1	26.75	0	0.00	27.00	1	538	0.19%
2020/02/03	4	25.44	3	25.83	26.45	1	536	0.19%
2020/01/30	0	0.00	5	27.95	27.80	-5	532	-0.94%
2020/01/13	0	0.00	4	29.64	29.40	-4	521	-0.77%
2020/01/10	0	0.00	1	29.45	29.60	-1	520	-0.19%
2020/01/08	5	29.17	0	0.00	29.40	5	520	0.96%
2020/01/06	0	0.00	2	30.63	30.55	-2	509	-0.39%
2020/01/03	0	0.00	2	30.25	30.50	-2	500	-0.40%
2019/12/30	2	29.60	0	0.00	29.80	2	481	0.42%
2019/12/27	0	0.00	1	31.80	31.70	-1	453	-0.22%
2019/12/26	1	30.75	0	0.00	31.00	1	426	0.23%
2019/12/16	0	0.00	3	29.60	29.25	-3	396	-0.76%
2019/12/11	2	29.00	0	0.00	29.10	2	389	0.51%
2019/12/06	3	29.98	1	30.10	29.75	2	387	0.52%
2019/12/05	1	31.70	4	31.26	30.80	-3	375	-0.80%
2019/12/04	0	0.00	2	29.45	29.50	-2	350	-0.57%
2019/11/21	0	0.00	1	28.55	29.50	-1	345	-0.29%
2019/11/20	0	0.00	4	28.43	29.35	-4	324	-1.23%
2019/11/18	1	27.50	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	1	28.35	27.90	-1	319	-0.31%
2019/11/08	0	0.00	1	26.95	26.95	-1	332	-0.30%
2019/11/06	1	26.65	0	0.00	26.60	1	334	0.30%
2019/11/04	0	0.00	1	27.35	27.30	-1	333	-0.30%
2019/10/29	1	26.45	0	0.00	26.60	1	341	0.29%
2019/10/28	0.1	26.60	0	0.00	26.70	0.1	341	0.02%
2019/10/09	1	27.60	0	0.00	27.80	1	359	0.28%
2019/10/03	1	28.40	0	0.00	28.40	1	346	0.29%
2019/09/18	0	0.00	1	29.55	29.60	-1	337	-0.30%
2019/09/02	0	0.00	1	30.15	30.50	-1	310	-0.32%
2019/08/21	2	30.60	0	0.00	30.50	2	276	0.72%
2019/08/15	0	0.00	2	29.05	29.05	-2	229	-0.87%
2019/08/12	0	0.00	1	29.10	29.10	-1	226	-0.44%
2019/08/06	0	0.00	0.5	28.70	28.75	-0.5	229	-0.23%
2019/07/02	0	0.00	2	28.15	28.25	-2	212	-0.94%
2019/06/14	2	29.00	0	0.00	28.65	2	230	0.87%
2019/06/06	2	27.10	0	0.00	27.60	2	285	0.70%
2019/05/09	1	27.50	0	0.00	27.40	1	559	0.18%
2019/05/06	0	0.00	1	28.35	28.35	-1	562	-0.18%
2019/04/15	1	29.79	0	0.00	29.65	1	577	0.18%
2019/04/08	1	29.25	0	0.00	29.25	1	561	0.18%
2019/04/01	3	29.12	9	29.40	28.95	-6	560	-1.07%
2019/03/29	2	29.45	0	0.00	29.40	2	556	0.36%
2019/03/26	1	29.60	0	0.00	29.75	1	558	0.18%
2019/03/19	0	0.00	2	29.60	29.35	-2	552	-0.36%
2019/03/18	1	29.05	0	0.00	29.00	1	550	0.18%
2019/03/15	1	29.20	0	0.00	29.45	1	541	0.19%
2019/03/14	2	30.03	0	0.00	30.00	2	526	0.38%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/08	2	33.30	6	33.33	33.10	-4	504	-0.79%
2019/03/04	10	32.20	0	0.00	32.05	10	462	2.16%
2019/02/25	1	30.85	0	0.00	30.95	1	461	0.22%
2019/02/18	0	0.00	2	32.65	32.70	-2	387	-0.52%
2019/02/15	0	0.00	3	30.10	29.75	-3	322	-0.93%
2019/01/25	1	27.45	0	0.00	27.45	1	315	0.32%
2019/01/18	1	27.10	0	0.00	26.90	1	321	0.31%
2019/01/09	1	27.75	1	27.75	27.80	0	401	0.00%
2019/01/08	1	28.40	0	0.00	28.40	1	402	0.25%
2019/01/07	1	27.05	0	0.00	27.00	1	390	0.26%
2019/01/04	1	26.90	0	0.00	26.80	1	401	0.25%
2018/12/25	2	26.35	0	0.00	26.20	2	581	0.34%
2018/12/24	1	26.65	0	0.00	26.55	1	581	0.17%
2018/12/18	1	26.70	0	0.00	26.70	1	605	0.17%
2018/12/10	1	26.75	0	0.00	26.55	1	641	0.16%
2018/12/07	1	27.05	0	0.00	27.00	1	681	0.15%
2018/12/06	0	0.00	2	27.25	26.85	-2	709	-0.28%
2018/12/03	0	0.00	2	28.60	28.30	-2	779	-0.26%
2018/11/29	0	0.00	2	28.50	28.50	-2	768	-0.26%
2018/11/26	0	0.00	1	27.95	27.90	-1	757	-0.13%
2018/11/23	0	0.00	2	28.18	27.70	-2	756	-0.26%
2018/11/22	1	27.55	0	0.00	27.60	1	748	0.13%
2018/11/15	2	26.95	0	0.00	26.80	2	745	0.27%
2018/10/30	2	26.65	0	0.00	26.55	2	739	0.27%
2018/10/25	0	0.00	2	28.05	27.75	-2	731	-0.27%
2018/10/22	2	29.35	2	30.20	29.35	0	708	0.00%
2018/10/11	2	26.25	0	0.00	26.20	2	652	0.31%
2018/10/09	1	29.10	0	0.00	29.10	1	630	0.16%
2018/10/08	1	30.60	11	31.90	31.90	-10	578	-1.73%
2018/10/05	10	29.45	2	29.00	29.00	8	511	1.56%
2018/09/07	0	28.80	0	0.00	28.95	0	447	0.00%
2018/09/03	2	25.85	0	0.00	25.60	2	453	0.44%
2018/08/22	0	0.00	1	25.50	25.40	-1	620	-0.16%
2018/08/21	0	0.00	17	25.50	25.70	-17	651	-2.61%
2018/08/16	1	25.80	0	0.00	25.85	1	710	0.14%
2018/08/15	0	26.00	0	0.00	25.95	0	725	0.00%
2018/08/14	0	26.65	0	0.00	26.70	0	748	0.00%
2018/08/13	3	26.25	3	26.45	26.35	0	758	0.00%
2018/08/06	1	29.55	0	0.00	29.50	1	899	0.11%
2018/07/25	0	0.00	1	29.00	29.00	-1	1,751	-0.06%
2018/07/23	1	29.30	0	0.00	28.80	1	1,802	0.06%
2018/07/16	1	31.85	0	0.00	31.10	1	1,899	0.05%
2018/07/03	0	0.00	1	29.70	29.85	-1	2,203	-0.05%
2018/06/29	1	30.95	0	0.00	30.70	1	2,214	0.05%
2018/06/14	1	33.05	0	0.00	32.85	1	2,338	0.04%
2018/06/06	0	0.00	1	34.80	34.45	-1	2,494	-0.04%
2018/06/04	1	36.20	0.2	35.85	35.90	0.8	2,490	0.03%
2018/05/31	0	0.00	1	34.20	36.25	-1	2,534	-0.04%
2018/05/30	0	0.00	11	34.97	34.60	-11	2,564	-0.43%
2018/05/23	1	38.05	0	0.00	38.00	1	2,517	0.04%
2018/05/17	1	37.20	3	37.83	37.20	-2	2,454	-0.08%
2018/05/16	3	39.08	3	38.50	38.50	0	2,429	0.00%
2018/05/15	2	38.98	7	38.74	38.45	-5	2,403	-0.21%
2018/05/14	1	38.60	0	0.00	39.00	1	2,370	0.04%
2018/05/11	1	36.50	0	0.00	36.05	1	2,323	0.04%
2018/05/10	0	0.00	4.3	37.24	37.90	-4.3	2,277	-0.19%
2018/05/09	5	39.50	8	39.38	37.60	-3	2,226	-0.13%
2018/05/08	2	41.10	18	40.00	39.65	-16	2,153	-0.74%
2018/05/07	9	40.68	16	40.86	40.70	-7	2,087	-0.34%
2018/05/04	26	40.89	30	38.16	40.40	-4	1,959	-0.20%
2018/05/03	40	39.41	8	39.45	39.60	32	1,774	1.80%
2018/04/30	1	32.75	1	32.75	32.75	0	1,461	0.00%
2018/04/27	1	29.80	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	2	31.05	30.00	-2	1,409	-0.14%
2018/04/25	1	30.15	0	0.00	31.50	1	1,391	0.07%
2018/04/24	1	30.20	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	4	32.00	31.90	-4	1,352	-0.30%
2018/04/20	4	31.90	0	0.00	31.70	4	1,337	0.30%
2018/04/19	0	0.00	1	31.45	31.20	-1	1,325	-0.08%
2018/04/18	1	29.65	0	0.00	29.45	1	1,300	0.08%
2018/04/17	0	0.00	2	30.80	29.85	-2	1,287	-0.16%
2018/04/16	0	0.00	2	31.40	30.60	-2	1,273	-0.16%
2018/04/13	0	0.00	2	32.08	31.80	-2	1,253	-0.16%
2018/04/12	1	32.60	0	0.00	32.30	1	1,235	0.08%
2018/04/11	0	0.00	2	31.35	31.85	-2	1,180	-0.17%
2018/04/10	1	30.05	0	0.00	30.80	1	1,142	0.09%
2018/04/09	0	0.00	3	30.05	30.05	-3	1,055	-0.28%
2018/04/03	0	0.00	1	27.70	27.35	-1	982	-0.10%
2018/04/02	6	27.36	0	0.00	27.00	6	971	0.62%
2018/03/30	0	0.00	1	27.15	27.20	-1	956	-0.10%
2018/03/27	3	27.78	0	0.00	27.70	3	936	0.32%
2018/03/26	1	28.40	3	28.58	28.35	-2	921	-0.22%
2018/03/23	1	25.50	0	0.00	26.60	1	885	0.11%
2018/03/21	1	28.10	0	0.00	27.55	1	844	0.12%
2018/03/20	1	27.75	0	0.00	27.75	1	820	0.12%
2018/03/19	1	27.60	1	28.80	28.10	0	796	0.00%
2018/03/15	1	27.15	3	27.33	27.30	-2	717	-0.28%
2018/03/14	2	26.45	5	26.04	26.45	-3	634	-0.47%
2018/03/12	0	0.00	1	24.70	24.20	-1	578	-0.17%
2018/03/09	2	24.13	0	0.00	23.80	2	570	0.35%
2018/03/07	3	25.27	0	0.00	24.90	3	543	0.55%
2018/03/06	0	0.00	2	24.60	25.15	-2	517	-0.39%
2018/03/05	2	24.98	1	24.85	25.15	1	458	0.22%
2018/03/01	2	22.98	0	0.00	23.40	2	384	0.52%
2018/01/15	0	0.00	1	22.70	22.75	-1	335	-0.30%
2018/01/08	0	0.00	1	22.25	21.80	-1	322	-0.31%