合一 (4743)-凱基-桃園券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	7	157.50	9	158.11	155.00	-2	2,298	-0.09%
2024/05/22	4	155.00	1	154.00	154.00	3	2,250	0.13%
2024/05/20	2	161.75	9	160.11	160.50	-7	2,243	-0.31%
2024/05/17	12	158.13	4	159.63	159.00	8	2,218	0.36%
2024/05/16	6	164.33	14	163.25	163.50	-8	2,174	-0.37%
2024/05/15	1	152.50	1	154.00	154.00	0	2,123	0.00%
2024/05/14	3	150.50	1	151.50	152.50	2	2,127	0.09%
2024/05/13	6	149.67	2	149.50	149.50	4	2,127	0.19%
2024/05/10	14	152.50	28	151.98	153.00	-14	2,127	-0.66%
2024/05/09	0	156.00	0	0.00	152.50	0	2,118	0.00%
2024/05/07	1	158.48	1	156.00	156.00	0	2,124	0.00%
2024/05/06	0	0.00	7	160.00	159.50	-7	2,118	-0.33%
2024/05/03	0	0.00	3	158.50	158.00	-3	2,117	-0.14%
2024/04/30	0	158.00	10	157.50	158.50	-10	2,127	-0.47%
2024/04/29	2	156.25	6	156.92	159.00	-4	2,132	-0.19%
2024/04/26	3	152.50	0	0.00	153.00	3	2,157	0.14%
2024/04/24	13	153.58	1	154.00	153.50	12	2,194	0.55%
2024/04/23	5	155.10	3	153.50	155.00	2	2,234	0.09%
2024/04/22	8	148.00	7	150.43	149.00	1	2,232	0.05%
2024/04/19	11.6	148.07	1	146.00	145.50	10.6	2,196	0.48%
2024/04/18	7	157.43	4	158.38	157.00	3	2,122	0.14%
2024/04/17	10.2	159.41	1	158.00	158.00	9.2	2,098	0.44%
2024/04/16	5.1	160.59	4	158.88	159.00	1.1	2,084	0.05%
2024/04/15	14.1	166.22	5	167.40	166.00	9.1	2,027	0.45%
2024/04/12	4	172.88	3	172.50	172.00	1	1,995	0.05%
2024/04/11	1	176.50	0	0.00	175.50	1	1,988	0.05%
2024/04/10	3	175.33	3	175.50	175.00	0	2,051	0.00%
2024/04/09	1	174.00	0	0.00	173.50	1	2,053	0.05%
2024/04/08	1	175.00	1	178.50	174.00	0	2,046	0.00%
2024/04/03	2	172.00	2	171.25	172.00	0	2,026	0.00%
2024/04/02	0	173.50	1	173.00	172.50	-1	2,041	-0.05%
2024/04/01	21	175.64	17	177.12	172.50	4	2,083	0.19%
2024/03/29	2	174.25	0	0.00	175.50	2	2,047	0.10%
2024/03/27	0.5	174.00	8	174.94	174.00	-7.5	2,041	-0.37%
2024/03/26	5	174.80	4	175.75	171.00	1	2,022	0.05%
2024/03/25	0	0.00	10	174.00	173.00	-10	2,009	-0.50%
2024/03/22	3	173.00	11	174.41	172.50	-8	2,007	-0.40%
2024/03/21	5	170.70	2	172.50	172.50	3	2,006	0.15%
2024/03/20	2	167.25	1	167.00	167.00	1	2,021	0.05%
2024/03/19	10	165.50	0	0.00	165.00	10	2,029	0.49%
2024/03/18	2.4	166.59	4	166.13	165.00	-1.6	2,039	-0.08%
2024/03/15	7	168.93	0	0.00	168.00	7	2,045	0.34%
2024/03/14	5.2	170.23	8	169.50	168.00	-2.8	2,049	-0.14%
2024/03/13	5.1	168.42	0	0.00	167.00	5.1	2,040	0.25%
2024/03/12	7.3	171.02	1	171.50	171.00	6.3	2,034	0.31%
2024/03/11	7	170.29	12	171.33	170.50	-5	2,075	-0.24%
2024/03/08	26	180.15	11.6	178.33	171.00	14.5	2,127	0.68%
2024/03/07	11	172.99	70	175.93	184.00	-59	2,013	-2.93%
2024/03/06	12	167.75	7	167.86	167.50	5	1,906	0.26%
2024/03/05	3.1	169.83	2.4	169.58	168.50	0.7	1,922	0.04%
2024/03/04	3.2	171.96	8	171.00	171.00	-4.8	1,918	-0.25%
2024/03/01	6	174.92	3.9	178.01	174.00	2.2	1,908	0.11%
2024/02/29	3.3	176.04	11	176.23	176.50	-7.7	1,955	-0.40%
2024/02/27	3.1	177.67	0	0.00	177.00	3.1	1,975	0.15%
2024/02/26	4.1	180.39	12	179.88	181.00	-7.9	1,996	-0.40%
2024/02/23	0.2	176.00	0	0.00	176.50	0.2	2,029	0.01%
2024/02/22	4	176.25	0	0.00	175.50	4	2,078	0.19%
2024/02/21	6.4	179.09	0	0.00	177.00	6.4	2,111	0.30%
2024/02/20	1.3	177.20	6	177.58	178.00	-4.8	2,187	-0.22%
2024/02/19	9.1	177.90	1	178.50	178.00	8.1	2,289	0.35%
2024/02/16	6	175.33	2	176.75	177.00	4	2,342	0.17%
2024/02/15	2	172.01	2	172.50	173.00	0	2,486	0.00%
2024/02/05	3	174.00	3	172.67	172.50	0	2,681	0.00%
2024/02/02	2	174.75	1	175.00	174.00	1	3,394	0.03%
2024/02/01	2	172.75	1	173.50	173.00	1	3,628	0.03%
2024/01/31	0	172.50	4.4	172.93	173.00	-4.4	4,077	-0.11%
2024/01/30	1.2	174.08	6.2	173.22	172.50	-4.9	4,184	-0.12%
2024/01/29	2	174.50	2.4	175.21	175.50	-0.3	4,197	-0.01%
2024/01/25	0	174.25	0	0.00	174.00	0	4,249	0.00%
2024/01/24	2	178.00	2	176.75	176.50	0	4,272	0.00%
2024/01/22	2	179.00	4	179.25	179.50	-2	4,396	-0.05%
2024/01/19	1	175.50	2	175.00	175.50	-1	4,512	-0.02%
2024/01/18	3	173.17	0	0.00	172.50	3	4,585	0.07%
2024/01/17	10.3	174.07	6	172.25	172.50	4.3	4,637	0.09%
2024/01/16	12.2	178.29	7	177.64	177.50	5.2	4,672	0.11%
2024/01/15	6	180.42	1	182.50	182.50	5	4,718	0.11%
2024/01/12	0.2	182.49	0	0.00	180.00	0.2	4,792	0.00%
2024/01/11	0	182.38	2	182.50	184.00	-2	4,915	-0.04%
2024/01/10	1	181.00	0	0.00	183.50	1	4,917	0.02%
2024/01/09	2.4	182.00	5	182.00	182.00	-2.6	4,919	-0.05%
2024/01/08	0	185.00	0	0.00	183.50	0	4,950	0.00%
2024/01/05	1.1	184.04	1	183.50	184.50	0.1	4,950	0.00%
2024/01/04	21	186.98	7	185.00	183.00	14	4,935	0.28%
2024/01/03	3.1	192.19	1	192.00	192.00	2.1	4,867	0.04%
2023/12/29	1	193.00	5	193.80	194.50	-4	4,868	-0.08%
2023/12/28	7	193.21	3	195.50	192.50	4	4,892	0.08%
2023/12/27	9	199.06	30	198.95	196.50	-21	4,874	-0.43%
2023/12/26	3	196.50	7	195.64	197.00	-4	4,828	-0.08%
2023/12/25	0	0.00	2	193.01	192.50	-2	4,823	-0.04%
2023/12/22	2	193.75	3	194.17	194.50	-1	4,819	-0.02%
2023/12/21	5	190.90	3	191.00	192.50	2	4,830	0.04%
2023/12/20	2	193.00	9	192.28	191.50	-7	4,828	-0.14%
2023/12/19	3	191.50	1	191.50	191.50	2	4,825	0.04%
2023/12/18	7	194.36	2	197.00	193.50	5	4,828	0.10%
2023/12/15	7	195.57	6	196.25	196.50	1	4,818	0.02%
2023/12/14	0	0.00	2	194.00	193.00	-2	4,797	-0.04%
2023/12/13	3.3	192.08	4	191.88	191.00	-0.7	4,784	-0.02%
2023/12/12	1	194.50	1	193.77	194.50	0	4,793	0.00%
2023/12/11	6	191.75	17	192.18	191.00	-11	4,781	-0.23%
2023/12/08	3.2	193.97	5	193.10	193.50	-1.8	4,776	-0.04%
2023/12/07	7	195.43	10	195.45	193.50	-3	4,768	-0.06%
2023/12/06	11	195.23	0	0.00	195.50	11	4,769	0.23%
2023/12/05	16	201.81	3	200.67	198.00	13	4,730	0.27%
2023/12/04	8	206.44	1	208.00	205.00	7	4,664	0.15%
2023/12/01	1	205.00	0	209.00	205.00	1	4,661	0.02%
2023/11/30	5	205.40	1	205.00	205.00	4	4,703	0.09%
2023/11/29	3.3	204.28	6	207.83	208.00	-2.7	4,676	-0.06%
2023/11/28	6	204.92	1	204.00	204.00	5	4,681	0.11%
2023/11/27	2	208.50	2	205.00	204.00	0	4,723	0.00%
2023/11/24	7	203.64	2	205.25	205.00	5	4,718	0.11%
2023/11/22	10	206.25	9	208.33	204.50	1	4,667	0.02%
2023/11/21	4	205.25	4	206.13	205.50	0	4,608	0.00%
2023/11/20	5	206.80	3	206.83	206.00	2	4,561	0.04%
2023/11/17	12.1	207.05	4.1	206.37	206.50	8	4,525	0.18%
2023/11/16	10	213.01	4.1	217.06	211.50	5.9	4,449	0.13%
2023/11/15	9.5	214.63	10.2	214.76	214.00	-0.7	4,358	-0.02%
2023/11/14	28	212.04	16.4	212.38	211.50	11.6	4,298	0.27%
2023/11/13	20.1	219.82	22.4	219.02	218.00	-2.3	4,157	-0.06%
2023/11/10	51.2	234.57	34.5	234.12	220.50	16.7	3,987	0.42%
2023/11/09	15	228.53	20.6	229.67	230.50	-5.6	3,300	-0.17%
2023/11/08	31	224.42	35.6	223.30	226.50	-4.6	3,149	-0.15%
2023/11/07	3	212.50	17.6	216.65	217.50	-14.6	2,710	-0.54%
2023/11/06	0	0.00	3.6	197.72	198.00	-3.6	2,615	-0.14%
2023/11/03	2	194.00	1	193.00	193.00	1	2,610	0.04%
2023/11/02	4	193.88	3	192.33	192.00	1	2,602	0.04%
2023/11/01	5	195.60	3	195.67	195.50	2	2,578	0.08%
2023/10/31	4.1	198.35	5	197.90	196.00	-0.9	2,560	-0.04%
2023/10/30	3.1	199.47	2	199.25	198.00	1.1	2,538	0.04%
2023/10/27	7.1	201.80	10	202.80	203.50	-2.9	2,469	-0.12%
2023/10/26	14	194.54	5	194.40	197.00	9	2,330	0.39%
2023/10/25	9.1	194.99	15	194.37	194.50	-5.9	2,262	-0.26%
2023/10/24	5	189.00	8	187.56	189.50	-3	2,193	-0.14%
2023/10/23	6	188.59	8	189.31	189.00	-2	2,128	-0.09%
2023/10/20	15	187.10	14	188.04	183.50	1	2,068	0.05%
2023/10/19	7	189.79	9.4	188.21	190.50	-2.4	1,999	-0.12%
2023/10/18	1.2	178.89	9	175.72	175.00	-7.8	1,914	-0.41%
2023/10/17	3	181.65	3	180.33	180.00	0	1,942	0.00%
2023/10/16	1	172.99	3.5	179.36	181.50	-2.5	1,970	-0.13%
2023/10/11	1	174.00	1	176.50	176.50	0	2,082	0.00%
2023/10/06	2	176.75	4	178.13	176.50	-2	2,150	-0.09%
2023/10/05	0	0.00	4	175.00	174.00	-4	2,162	-0.18%
2023/10/04	7.2	168.91	1	168.50	168.50	6.2	2,161	0.28%
2023/10/03	1.1	172.62	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	0	0.00	0.1	175.50	176.50	-0.1	2,162	0.00%
2023/09/28	2	175.00	1	174.50	174.50	1	2,192	0.05%
2023/09/27	1	173.50	1	177.00	177.00	0	2,192	0.00%
2023/09/26	7.2	174.44	0	0.00	173.50	7.2	2,207	0.33%
2023/09/25	0.1	178.50	0	180.00	178.50	0.1	2,234	0.01%
2023/09/22	0	0.00	4	176.00	176.50	-4	2,249	-0.18%
2023/09/21	5.1	176.71	0	0.00	176.50	5.1	2,291	0.22%
2023/09/20	1.4	179.37	0	0.00	179.50	1.4	2,317	0.06%
2023/09/19	2	183.00	1	181.00	181.00	1	2,392	0.04%
2023/09/18	1.3	186.52	1	185.00	185.00	0.3	2,399	0.01%
2023/09/15	1	186.00	1	188.00	186.00	0	2,417	0.00%
2023/09/14	1	182.00	1	183.00	183.00	0	2,393	0.00%
2023/09/13	1	180.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	5	179.80	5	179.40	180.50	0	2,467	0.00%
2023/09/11	3	180.17	1	179.00	179.00	2	2,517	0.08%
2023/09/08	5	177.19	1	178.50	179.00	4	2,525	0.16%
2023/09/07	2	178.00	0.1	178.50	177.50	1.9	2,525	0.07%
2023/09/06	1.5	180.26	7	180.36	179.00	-5.5	2,527	-0.22%
2023/09/05	10.2	183.29	1	181.50	181.50	9.2	2,517	0.37%
2023/09/04	2	193.50	0.1	194.00	195.00	1.9	2,459	0.08%
2023/09/01	2	195.00	4	196.25	195.00	-2	2,466	-0.08%
2023/08/31	1	200.00	1.1	199.98	198.50	0	2,460	0.00%
2023/08/30	5.3	192.73	11	192.64	198.00	-5.7	2,432	-0.23%
2023/08/29	0	0.00	3	185.67	188.00	-3	2,446	-0.12%
2023/08/28	1	182.50	1	184.50	182.50	0	2,446	0.00%
2023/08/23	0	0.00	1	182.00	182.00	-1	2,485	-0.04%
2023/08/22	5	185.40	3	183.50	183.50	2	2,514	0.08%
2023/08/21	1	188.00	0	187.50	188.50	1	2,508	0.04%
2023/08/18	1	185.00	1	183.54	184.00	0	2,517	0.00%
2023/08/17	0.3	186.69	0	0.00	186.50	0.3	2,536	0.01%
2023/08/16	5.4	186.77	9	186.11	186.50	-3.6	2,565	-0.14%
2023/08/15	4.1	176.50	5.3	181.19	181.00	-1.2	2,577	-0.04%
2023/08/14	9.1	175.49	1	175.50	175.50	8.1	2,569	0.32%
2023/08/11	2.3	184.56	3	185.66	184.50	-0.7	2,529	-0.03%
2023/08/10	2	183.50	1	184.50	183.50	1	2,549	0.04%
2023/08/08	0.3	186.15	0.1	185.00	184.00	0.1	2,733	0.01%
2023/08/07	4	188.63	7	188.79	188.00	-3	2,748	-0.11%
2023/08/04	7	189.43	1	190.00	192.00	6	2,751	0.22%
2023/08/02	12.4	190.64	7.3	189.42	189.00	5.1	2,769	0.18%
2023/08/01	5	195.10	6	195.60	194.50	-1	2,774	-0.04%
2023/07/31	5.2	196.02	3	196.00	194.00	2.2	2,788	0.08%
2023/07/28	11.2	196.87	7	197.50	198.50	4.2	2,811	0.15%
2023/07/27	5	200.60	1	201.50	200.00	4	2,815	0.14%
2023/07/26	1	202.00	1	200.50	200.50	0	2,866	0.00%
2023/07/25	4	206.63	3	204.67	206.50	1	2,920	0.03%
2023/07/24	2	203.50	3	202.67	203.50	-1	2,952	-0.03%
2023/07/21	7.1	211.40	8	208.00	205.00	-0.9	3,004	-0.03%
2023/07/20	6	209.17	2	208.25	211.00	4	3,059	0.13%
2023/07/19	3	209.17	4	208.00	208.00	-1	3,080	-0.03%
2023/07/18	7	203.93	11	205.82	202.50	-4	3,198	-0.13%
2023/07/17	12	209.83	15	210.87	210.00	-3	3,305	-0.09%
2023/07/14	14	195.43	16	195.91	198.00	-2	3,325	-0.06%
2023/07/13	19	194.55	10	199.45	192.50	9	3,351	0.27%
2023/07/12	5.1	203.30	4	203.50	202.00	1.1	3,306	0.03%
2023/07/11	0	0.00	3	206.83	205.50	-3	3,376	-0.09%
2023/07/10	6	209.83	1	207.50	208.00	5	3,550	0.14%
2023/07/07	8	205.94	5	205.90	205.00	3	3,550	0.08%
2023/07/06	9.1	206.83	15	206.80	206.00	-5.9	3,553	-0.17%
2023/07/05	3	209.50	0	0.00	209.00	3	3,565	0.08%
2023/07/04	3	210.50	1.2	212.67	210.00	1.8	3,591	0.05%
2023/07/03	9	211.72	6	209.75	212.00	3	3,680	0.08%
2023/06/30	1.1	219.86	0	0.00	216.00	1.1	3,717	0.03%
2023/06/29	10	220.35	10	220.75	220.00	0	3,780	0.00%
2023/06/28	6.1	217.84	3.5	216.86	219.50	2.6	3,832	0.07%
2023/06/27	15.5	219.40	13	216.96	220.00	2.5	3,894	0.06%
2023/06/26	9	208.56	3.1	210.18	209.50	5.9	3,882	0.15%
2023/06/21	9.1	210.07	2	211.25	210.00	7.1	3,958	0.18%
2023/06/20	1	216.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	1	218.00	1.2	217.45	216.00	-0.2	4,100	0.00%
2023/06/16	9	211.33	3	212.50	216.00	6	4,113	0.15%
2023/06/15	4.1	230.74	6	231.17	230.50	-1.9	4,089	-0.05%
2023/06/14	2	239.50	0	0.00	236.50	2	4,092	0.05%
2023/06/13	2.1	240.01	0	0.00	240.00	2.1	4,160	0.05%
2023/06/12	3	240.50	1	239.50	241.00	2	4,192	0.05%
2023/06/09	1	241.00	2	238.75	239.00	-1	4,250	-0.02%
2023/06/08	3	235.50	0	0.00	233.50	3	4,314	0.07%
2023/06/07	1	240.00	0	241.00	240.00	1	4,362	0.02%
2023/06/06	1.1	239.50	2	239.25	239.50	-0.9	4,371	-0.02%
2023/06/05	6	236.33	3	239.49	236.00	3	4,402	0.07%
2023/06/02	4	239.00	7	240.07	239.50	-3	4,415	-0.07%
2023/06/01	1	228.50	3	228.00	228.00	-2	4,446	-0.04%
2023/05/31	2	224.00	7	228.50	230.50	-5	4,504	-0.11%
2023/05/30	5	225.11	9	224.50	223.00	-4	4,564	-0.09%
2023/05/29	7.1	223.64	2	225.50	224.50	5.1	4,590	0.11%
2023/05/26	13.2	222.45	8	222.56	220.50	5.2	4,667	0.11%
2023/05/25	4	226.63	2	229.00	225.00	2	4,705	0.04%
2023/05/24	4.1	227.63	14	228.36	228.50	-9.9	4,820	-0.21%
2023/05/23	7	231.07	7	229.00	232.00	0	4,877	0.00%
2023/05/22	30.1	228.10	16	228.09	228.50	14.1	5,161	0.27%
2023/05/19	9	225.00	11	225.45	223.50	-2	5,168	-0.04%
2023/05/18	6	229.25	1	230.00	227.00	5	5,181	0.10%
2023/05/17	8.1	228.91	9.2	230.14	229.00	-1.1	5,214	-0.02%
2023/05/16	5	225.80	8	224.50	226.00	-3	5,274	-0.06%
2023/05/15	8	220.25	6	221.83	221.00	2	5,360	0.04%
2023/05/12	21.3	225.30	7.2	224.71	224.00	14.1	5,465	0.26%
2023/05/11	10	238.20	6	237.25	237.00	4	5,589	0.07%
2023/05/10	3	241.50	3	242.00	242.50	0	5,879	0.00%
2023/05/09	12.2	241.31	22	239.30	239.50	-9.8	6,013	-0.16%
2023/05/08	6.1	242.23	6	245.50	239.50	0.1	6,142	0.00%
2023/05/05	5	246.20	2	245.50	245.00	3	6,236	0.05%
2023/05/04	7	247.29	2	246.00	247.00	5	6,290	0.08%
2023/05/03	13.1	246.96	12	246.71	245.50	1.1	6,438	0.02%
2023/05/02	10	246.65	11	248.00	248.50	-1	6,613	-0.02%
2023/04/28	7	243.00	8	244.94	241.00	-1	6,638	-0.02%
2023/04/27	9.2	239.26	2	239.25	238.00	7.2	6,675	0.11%
2023/04/26	9.1	239.07	9	238.44	239.50	0.1	6,749	0.00%
2023/04/25	12.2	245.23	5	247.20	242.00	7.2	6,763	0.11%
2023/04/24	10	252.95	10	253.15	251.00	0	6,839	0.00%
2023/04/21	39.1	261.89	11	263.05	253.00	28.1	6,882	0.41%
2023/04/20	20.6	276.89	5	273.60	270.50	15.6	6,820	0.23%
2023/04/19	6.1	278.19	4	281.50	281.00	2.1	6,745	0.03%
2023/04/18	0	0.00	11	277.64	278.50	-11	6,702	-0.16%
2023/04/17	8.2	276.75	9	276.67	275.00	-0.8	6,722	-0.01%
2023/04/14	6.1	275.97	11	278.23	274.50	-4.9	6,774	-0.07%
2023/04/13	19.2	281.70	47.2	279.44	279.00	-28	6,768	-0.41%
2023/04/12	5	269.40	3	269.17	270.00	2	6,699	0.03%
2023/04/11	7	267.71	11	267.23	267.00	-4	6,935	-0.06%
2023/04/10	14	269.00	7	268.36	267.50	7	7,068	0.10%
2023/04/07	2	270.75	3	271.83	272.50	-1	7,142	-0.01%
2023/04/06	14	273.04	13	272.69	271.50	1	7,293	0.01%
2023/03/31	6	269.42	0	0.00	267.00	6	7,420	0.08%
2023/03/30	2	269.50	1	269.00	270.50	1	7,521	0.01%
2023/03/29	7	266.08	12	268.75	270.50	-5	7,523	-0.07%
2023/03/28	9	265.61	3.2	269.78	261.50	5.9	7,530	0.08%
2023/03/27	6	269.58	4	269.50	269.00	2	7,510	0.03%
2023/03/24	5	264.00	38.1	262.31	269.00	-33.1	7,561	-0.44%
2023/03/23	60	266.32	29	264.62	261.50	31	7,602	0.41%
2023/03/22	1	259.50	5	259.40	260.50	-4	7,652	-0.05%
2023/03/21	5	255.70	4	259.13	254.50	1	7,735	0.01%
2023/03/20	0	0.00	1	255.50	254.50	-1	7,799	-0.01%
2023/03/17	3	252.33	5	253.60	254.00	-2	7,964	-0.02%
2023/03/16	5	254.20	1	262.50	250.50	4	8,051	0.05%
2023/03/15	3	258.33	2	259.00	260.00	1	8,245	0.01%
2023/03/14	4	255.63	2.1	257.57	253.50	1.9	8,611	0.02%
2023/03/13	5.1	248.44	3	251.67	256.50	2.1	8,663	0.02%
2023/03/10	9.3	258.88	5	262.00	258.50	4.3	8,801	0.05%
2023/03/09	2	263.50	1	265.50	264.00	1	8,933	0.01%
2023/03/08	3.1	265.00	0	0.00	264.00	3.1	9,027	0.03%
2023/03/07	6	269.67	2	270.75	267.00	4	9,226	0.04%
2023/03/06	10.1	266.19	7	267.71	269.50	3.1	9,523	0.03%
2023/03/03	8	267.88	2	271.75	267.00	6	9,807	0.06%
2023/03/02	5	270.20	2	269.50	270.50	3	10,128	0.03%
2023/03/01	5.3	261.56	4	262.63	261.00	1.3	10,406	0.01%
2023/02/24	11.2	258.96	1	266.00	262.00	10.2	10,537	0.10%
2023/02/23	2	265.75	0.2	268.00	266.50	1.8	10,644	0.02%
2023/02/22	6	267.33	20	268.18	266.00	-14	10,847	-0.13%
2023/02/21	1	280.00	1	281.00	276.00	0	10,908	0.00%
2023/02/20	10	288.25	9	289.83	280.00	1	10,971	0.01%
2023/02/17	3	276.17	2	278.00	275.50	1	10,752	0.01%
2023/02/16	0	278.50	3	276.83	276.00	-3	10,823	-0.03%
2023/02/15	3	271.00	0	0.00	271.50	3	11,086	0.03%
2023/02/14	12	277.50	7	274.21	271.00	5	11,150	0.04%
2023/02/13	5.2	285.64	5	282.00	278.00	0.2	11,115	0.00%
2023/02/10	4	288.00	15.5	286.96	290.00	-11.5	11,131	-0.10%
2023/02/09	21.5	288.25	22.1	287.26	284.00	-0.6	11,049	-0.01%
2023/02/08	17.7	286.37	29	287.17	288.00	-11.4	10,875	-0.10%
2023/02/07	5	270.50	15	271.00	273.00	-10	10,684	-0.09%
2023/02/06	6.1	270.84	7	268.93	265.00	-0.9	10,695	-0.01%
2023/02/03	9	265.89	7	265.93	263.00	2	10,683	0.02%
2023/02/02	9	265.33	5.3	263.58	264.50	3.7	10,651	0.03%
2023/02/01	7.2	266.54	4.1	262.78	260.50	3.1	10,761	0.03%
2023/01/31	15.1	261.92	35	260.80	269.00	-20	10,777	-0.19%
2023/01/30	4.4	247.69	17.2	248.67	250.50	-12.8	10,740	-0.12%
2023/01/17	8.1	242.69	21.3	244.22	244.50	-13.2	10,783	-0.12%
2023/01/16	10.1	237.66	21.1	238.97	241.00	-11	10,750	-0.10%
2023/01/13	5.1	229.11	5	227.40	232.00	0.1	10,720	0.00%
2023/01/12	30	232.66	10	228.20	226.50	20	10,813	0.18%
2023/01/11	3.3	239.17	3	241.50	237.00	0.3	10,723	0.00%
2023/01/10	26.1	238.79	2	241.25	238.00	24.1	10,760	0.22%
2023/01/09	10	245.20	9.1	246.08	245.00	0.9	10,832	0.01%
2023/01/06	2	241.75	21	243.64	241.50	-19	10,935	-0.17%
2023/01/05	18	241.69	7	245.71	240.00	11	11,118	0.10%
2023/01/04	15	240.60	1	242.00	240.00	14	11,199	0.13%
2023/01/03	8	245.31	5.1	245.00	244.50	3	11,324	0.03%
2022/12/30	11	247.32	11	246.18	245.50	0	11,476	0.00%
2022/12/29	8.2	246.00	8.1	246.69	243.00	0.2	11,646	0.00%
2022/12/28	16	264.72	10	265.15	257.00	6	11,562	0.05%
2022/12/27	8	261.56	11	260.77	264.50	-3	11,544	-0.03%
2022/12/26	30	262.80	18	262.42	258.00	12	11,625	0.10%
2022/12/23	27	260.37	25.2	260.95	259.50	1.8	11,716	0.02%
2022/12/22	12.2	253.34	62.2	256.11	262.50	-50	11,692	-0.43%
2022/12/21	8.1	242.80	4	241.13	239.00	4.1	11,701	0.04%
2022/12/20	7	240.21	9	239.78	236.50	-2	11,919	-0.02%
2022/12/19	7	244.21	7	243.50	241.50	0	12,043	0.00%
2022/12/16	9.1	245.55	5	246.70	243.00	4.1	12,263	0.03%
2022/12/15	10.1	252.66	3.1	251.15	247.00	7	12,360	0.06%
2022/12/14	15	253.83	21	248.83	259.00	-6	12,351	-0.05%
2022/12/13	18	258.58	12	259.29	253.50	6	12,268	0.05%
2022/12/12	22	257.32	4	256.13	257.00	18	12,371	0.15%
2022/12/09	20	262.70	12	262.34	260.00	8	12,416	0.06%
2022/12/08	6.5	271.45	6	269.25	267.00	0.5	12,636	0.00%
2022/12/07	16.3	276.47	7.1	274.57	275.00	9.2	12,518	0.07%
2022/12/06	25.1	292.06	13.4	295.34	279.00	11.7	12,241	0.10%
2022/12/05	8	293.69	11	295.86	297.00	-3	11,852	-0.03%
2022/12/02	12.2	296.56	13	298.50	294.50	-0.8	11,746	-0.01%
2022/12/01	8.3	289.83	10.1	291.28	291.50	-1.8	11,544	-0.02%
2022/11/30	9	288.00	5	287.30	286.00	4	11,421	0.04%
2022/11/29	14	287.89	8	289.50	287.00	6	11,327	0.05%
2022/11/28	26.2	295.42	36.1	294.46	295.00	-9.9	11,112	-0.09%
2022/11/25	27.3	291.28	37.2	291.96	281.00	-9.9	10,804	-0.09%
2022/11/24	23.5	287.81	17	287.30	290.00	6.5	10,449	0.06%
2022/11/23	19	279.03	25.5	280.88	289.50	-6.5	10,134	-0.06%
2022/11/22	7	267.21	13.2	265.92	263.50	-6.2	9,856	-0.06%
2022/11/21	23.3	274.34	3.6	274.58	272.00	19.7	9,850	0.20%
2022/11/18	14	267.75	11	269.72	275.00	3	10,149	0.03%
2022/11/17	14	261.61	12.1	260.90	259.00	1.9	10,200	0.02%
2022/11/16	7.1	255.25	6.4	253.64	256.50	0.7	10,018	0.01%
2022/11/15	7	250.57	5	250.90	249.50	2	9,875	0.02%
2022/11/14	7.4	249.85	6	249.50	250.00	1.4	9,882	0.01%
2022/11/11	19	260.45	27	257.09	252.50	-8	9,777	-0.08%
2022/11/10	3	247.98	6	249.00	243.00	-3	9,480	-0.03%
2022/11/09	3	244.50	1	243.00	243.50	2	9,408	0.02%
2022/11/08	13	253.76	5	251.31	243.00	8	9,350	0.09%
2022/11/07	3	246.17	3	247.33	246.00	0	9,252	0.00%
2022/11/04	2.1	248.72	2	246.50	247.50	0	9,160	0.00%
2022/11/03	4	243.75	1	242.00	246.00	3	9,077	0.03%
2022/11/02	5	242.60	4.1	241.34	242.00	0.9	8,948	0.01%
2022/11/01	10	237.95	40	235.18	239.50	-30	8,813	-0.34%
2022/10/31	5.1	229.47	5	231.60	228.00	0.1	8,684	0.00%
2022/10/28	8	228.81	5	226.90	223.50	3	8,605	0.03%
2022/10/27	3	217.00	8	224.88	232.00	-5	8,456	-0.06%
2022/10/26	3.1	203.66	5	205.10	211.00	-1.9	8,310	-0.02%
2022/10/25	8.5	213.32	7	212.71	210.50	1.5	8,172	0.02%
2022/10/24	4.1	218.60	4	218.38	216.00	0.1	8,071	0.00%
2022/10/21	10	219.70	3	221.33	215.00	7	8,033	0.09%
2022/10/20	23	226.98	3.2	225.68	227.50	19.8	7,981	0.25%
2022/10/19	6.1	236.75	7	235.86	231.50	-0.9	7,930	-0.01%
2022/10/18	2	241.74	10	240.30	235.00	-8	8,021	-0.10%
2022/10/17	24.5	230.71	9.2	236.09	239.00	15.3	7,948	0.19%
2022/10/14	3.2	242.94	7.7	245.47	243.50	-4.5	7,828	-0.06%
2022/10/13	10.3	242.74	7	240.43	234.50	3.3	7,680	0.04%
2022/10/12	7.1	248.06	10.5	248.92	252.00	-3.4	7,490	-0.04%
2022/10/11	13.1	248.79	5.1	248.37	244.50	8	7,338	0.11%
2022/10/07	13.1	262.43	10	261.00	257.00	3.2	7,142	0.04%
2022/10/06	30.7	260.65	30	257.20	259.50	0.7	6,921	0.01%
2022/10/05	10.1	244.98	14	244.00	245.50	-3.9	6,664	-0.06%
2022/10/04	10	240.00	33	239.58	240.00	-23	6,523	-0.35%
2022/10/03	28.2	243.21	29	237.91	233.50	-0.8	6,429	-0.01%
2022/09/30	10.3	242.25	8	244.87	252.50	2.3	6,262	0.04%
2022/09/29	4.1	244.13	11.4	244.91	248.50	-7.3	6,058	-0.12%
2022/09/28	17	232.74	14	236.61	226.00	3	6,101	0.05%
2022/09/27	30.3	237.23	21.2	240.52	242.50	9.1	5,982	0.15%
2022/09/26	14.4	255.32	11.3	252.38	245.50	3.1	5,789	0.05%
2022/09/23	31.4	265.56	28	265.93	267.00	3.4	5,652	0.06%
2022/09/22	29.4	256.59	26	257.85	259.50	3.4	5,536	0.06%
2022/09/21	4.1	255.93	0	0.00	256.00	4.1	5,413	0.08%
2022/09/20	4	260.00	5	259.60	260.00	-1	5,457	-0.02%
2022/09/19	5.4	261.92	4.2	263.89	260.50	1.2	5,550	0.02%
2022/09/16	9.1	272.93	11.1	273.44	271.50	-2	5,538	-0.04%
2022/09/15	39.8	287.93	31.1	290.10	272.50	8.7	5,476	0.16%
2022/09/14	3.5	288.57	1	281.00	293.50	2.5	5,213	0.05%
2022/09/13	2.1	285.00	0	0.00	285.00	2.1	5,377	0.04%
2022/09/12	3	290.00	3.1	284.19	291.50	-0.1	5,613	0.00%
2022/09/08	3.3	281.77	0.1	285.50	284.50	3.2	5,739	0.06%
2022/09/07	0	264.00	3	270.50	278.00	-3	5,901	-0.05%
2022/09/06	1.1	263.47	1.1	270.38	268.50	0.1	6,023	0.00%
2022/09/05	2.3	279.84	1.6	291.19	277.50	0.7	5,984	0.01%
2022/09/02	0.1	288.50	0	0.00	290.00	0.1	6,020	0.00%
2022/09/01	1	297.50	0.6	300.00	298.00	0.4	6,041	0.01%
2022/08/31	0.2	294.00	1	296.00	296.00	-0.8	6,113	-0.01%
2022/08/30	2.1	280.21	2	284.03	283.50	0.1	6,091	0.00%
2022/08/29	4	285.00	7	282.71	284.00	-3	6,049	-0.05%
2022/08/26	10	277.18	14.4	280.28	284.00	-4.4	6,011	-0.07%
2022/08/25	23.6	251.74	24.5	252.23	260.00	-0.8	5,879	-0.01%
2022/08/24	11	240.32	18.5	240.05	242.50	-7.5	5,411	-0.14%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	9.1	180.32	15	181.50	182.50	-5.9	5,540	-0.11%
2022/08/18	1	173.00	4	172.38	172.50	-3	5,483	-0.05%
2022/08/17	3	170.50	1	170.00	170.00	2	5,480	0.04%
2022/08/16	1.1	173.64	0	0.00	172.00	1.1	5,474	0.02%
2022/08/15	0	0.00	1	173.00	173.50	-1	5,445	-0.02%
2022/08/12	2	173.50	3	172.17	171.00	-1	5,465	-0.02%
2022/08/11	2.2	170.93	0	0.00	169.50	2.2	5,443	0.04%
2022/08/10	7	169.14	1	170.00	169.00	6	5,476	0.11%
2022/08/09	0	0.00	2	171.25	170.50	-2	5,486	-0.04%
2022/08/08	2	169.25	0	0.00	171.00	2	5,499	0.04%
2022/08/05	0	0.00	3	173.00	175.50	-3	5,508	-0.05%
2022/08/04	2.2	169.82	0	0.00	170.50	2.2	5,515	0.04%
2022/08/03	7.1	171.49	3	170.83	171.00	4.1	5,501	0.07%
2022/08/02	1	178.96	9	179.72	174.50	-8	5,476	-0.15%
2022/08/01	1	182.50	4	185.13	183.50	-3	5,417	-0.06%
2022/07/29	4	189.25	2	187.25	188.50	2	5,399	0.04%
2022/07/28	4	189.25	3	188.83	189.00	1	5,378	0.02%
2022/07/27	1	183.00	0	0.00	186.00	1	5,356	0.02%
2022/07/26	15	191.50	11	191.32	186.00	4	5,374	0.07%
2022/07/25	8	191.81	11	194.18	191.50	-3	5,264	-0.06%
2022/07/22	11	186.23	9	184.61	186.00	2	5,086	0.04%
2022/07/21	2	178.00	5	179.60	183.00	-3	5,044	-0.06%
2022/07/20	3	173.50	1	174.50	175.00	2	5,017	0.04%
2022/07/19	4.2	174.17	1	177.50	172.50	3.2	5,040	0.06%
2022/07/18	1	169.50	1	170.50	170.50	0	5,130	0.00%
2022/07/13	0	0.00	2	169.75	168.00	-2	5,179	-0.04%
2022/07/12	1	168.00	1	169.00	165.50	0	5,165	0.00%
2022/07/11	3	171.00	3	168.33	170.00	0	5,144	0.00%
2022/07/08	2	168.75	3	168.67	168.00	-1	5,123	-0.02%
2022/07/07	9	166.67	5	165.30	168.50	4	5,106	0.08%
2022/07/06	24	177.42	18.2	175.62	167.00	5.8	5,043	0.12%
2022/07/05	5.2	168.68	3	169.67	174.00	2.2	4,805	0.05%
2022/07/04	6	161.92	13.2	157.59	158.50	-7.2	4,743	-0.15%
2022/07/01	9.1	173.87	6	174.00	169.00	3.1	4,661	0.07%
2022/06/30	14	180.64	7	183.86	175.50	7	4,584	0.15%
2022/06/29	13	192.31	6.1	191.02	194.00	6.9	4,421	0.16%
2022/06/28	13.2	196.89	11	197.68	188.50	2.2	4,393	0.05%
2022/06/27	9.1	203.71	18.2	201.68	203.00	-9.1	4,263	-0.21%
2022/06/24	17.1	204.39	14.2	208.38	210.00	2.9	4,158	0.07%
2022/06/23	1.1	197.06	0	0.00	197.00	1.1	3,977	0.03%
2022/06/22	5.2	199.85	1	197.00	197.00	4.2	3,908	0.11%
2022/06/21	12	198.58	24	198.79	200.00	-12	3,759	-0.32%
2022/06/20	19	197.84	19.1	197.90	189.50	-0.1	3,582	0.00%
2022/06/17	13.1	191.58	17	190.91	194.00	-4	3,349	-0.12%
2022/06/16	10	191.35	12	190.71	192.00	-2	3,257	-0.06%
2022/06/15	4	181.13	6	180.08	180.50	-2	3,170	-0.06%
2022/06/14	2	169.25	0	0.00	172.00	2	3,083	0.06%
2022/06/13	7	176.00	10	175.70	172.00	-3	3,072	-0.10%
2022/06/10	12	182.38	7	181.93	180.50	5	3,038	0.16%
2022/06/09	13	178.96	12	179.79	181.00	1	3,000	0.03%
2022/06/08	3	172.84	0	0.00	171.50	3	2,908	0.10%
2022/06/07	7	172.93	4	171.50	171.50	3	2,923	0.10%
2022/06/06	10	178.50	4	176.50	175.00	6	2,920	0.21%
2022/06/02	7	184.21	11	182.18	181.00	-4	2,907	-0.14%
2022/06/01	0	0.00	5	185.50	183.50	-5	2,916	-0.17%
2022/05/31	5	184.50	3	185.83	189.50	2	2,896	0.07%
2022/05/30	3	181.67	2	181.25	184.00	1	2,518	0.04%
2022/05/27	8	183.50	1	184.00	184.00	7	2,481	0.28%
2022/05/26	1	181.00	1	183.50	181.00	0	2,461	0.00%
2022/05/25	2	176.50	0	0.00	177.50	2	2,439	0.08%
2022/05/24	2	180.00	1	177.00	176.50	1	2,455	0.04%
2022/05/23	1	180.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	3.1	180.24	1	180.00	180.50	2.1	2,465	0.09%
2022/05/19	2	177.75	0.1	179.50	177.50	1.9	2,435	0.08%
2022/05/18	1.1	180.09	0	0.00	181.50	1.1	2,433	0.05%
2022/05/17	2	181.00	0.3	183.00	180.00	1.7	2,431	0.07%
2022/05/16	2.3	185.35	5	187.00	184.50	-2.7	2,447	-0.11%
2022/05/13	5.1	185.08	0	0.00	185.00	5.1	2,439	0.21%
2022/05/12	2	189.25	2	186.75	187.00	0	2,418	0.00%
2022/05/11	4	187.50	2	186.00	187.00	2	2,398	0.08%
2022/05/10	4.1	184.02	2.5	184.40	186.00	1.6	2,394	0.06%
2022/05/09	3	191.33	4.5	192.94	190.00	-1.5	2,385	-0.06%
2022/05/06	1.2	195.59	0	0.00	195.50	1.2	2,409	0.05%
2022/05/05	1	200.51	10	201.00	199.00	-9	2,415	-0.37%
2022/05/04	1	201.97	0	0.00	201.50	1	2,433	0.04%
2022/05/03	3	206.16	3	207.83	200.50	0	2,428	0.00%
2022/04/29	13.1	195.74	0	0.00	194.50	13.1	2,379	0.55%
2022/04/27	0	193.00	0	0.00	196.00	0	2,378	0.00%
2022/04/26	1	196.51	0	0.00	196.50	1	2,361	0.04%
2022/04/25	1	206.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	14	215.21	9	214.11	207.50	5	2,314	0.22%
2022/04/21	6	209.33	14	209.86	216.50	-8	2,211	-0.36%
2022/04/20	0	198.00	0	0.00	197.00	0	2,144	0.00%
2022/04/19	6	197.67	1	200.00	197.50	5	2,158	0.23%
2022/04/18	3	198.50	0	0.00	198.50	3	2,163	0.14%
2022/04/15	1	199.00	0	0.00	198.50	1	2,158	0.05%
2022/04/14	1	205.00	2	204.50	200.50	-1	2,180	-0.05%
2022/04/13	1.1	200.55	0	201.00	201.00	1.1	2,187	0.05%
2022/04/12	1	202.50	1	200.50	200.50	0	2,175	0.00%
2022/04/11	1	208.00	0	0.00	201.00	1	2,163	0.05%
2022/04/07	4	211.11	2	208.75	208.50	2	2,188	0.09%
2022/04/06	2	206.00	0	0.00	210.00	2	2,174	0.09%
2022/04/01	2.4	211.58	0	0.00	211.00	2.4	2,181	0.11%
2022/03/31	0.1	216.42	1	212.50	214.50	-0.9	2,174	-0.04%
2022/03/30	1	236.00	1	229.50	228.00	0	2,120	0.00%
2022/03/29	3	236.00	3	234.29	233.50	0	2,090	0.00%
2022/03/28	0	225.50	0	0.00	223.00	0	2,013	0.00%
2022/03/25	1	225.00	0	0.00	223.00	1	2,011	0.05%
2022/03/23	1	228.00	0	0.00	227.00	1	2,052	0.05%
2022/03/18	4	227.00	4	228.63	228.50	0	2,096	0.00%
2022/03/17	0	0.00	1	217.50	220.50	-1	2,031	-0.05%
2022/03/16	1	195.02	0	0.00	200.50	1	2,034	0.05%
2022/03/15	1	202.00	1	204.50	200.50	0	2,025	0.00%
2022/03/14	1	210.00	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0.1	212.50	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	1	219.00	1	216.00	216.00	0	2,128	0.00%
2022/03/08	0	219.25	0	0.00	214.50	0	2,144	0.00%
2022/03/07	2.8	225.02	0	0.00	224.50	2.8	2,176	0.13%
2022/03/04	2.1	241.19	1	240.50	241.00	1.1	2,213	0.05%
2022/03/03	0	248.00	0	0.00	247.00	0	2,353	0.00%
2022/02/25	1	246.00	2	245.00	247.50	-1	2,822	-0.04%
2022/02/24	1.7	245.15	2	251.00	241.50	-0.3	2,928	-0.01%
2022/02/22	0.2	254.50	0	0.00	253.50	0.2	3,072	0.01%
2022/02/17	2	263.00	3	259.33	255.50	-1	3,189	-0.03%
2022/02/16	3	258.22	1	259.00	259.00	2	3,164	0.06%
2022/02/14	2	243.00	1.1	245.90	243.00	1	3,164	0.03%
2022/02/11	0.2	250.67	1	246.50	245.50	-0.8	3,165	-0.02%
2022/02/10	0.7	252.01	0.5	255.17	251.00	0.2	3,173	0.01%
2022/01/26	4	234.00	3	235.50	239.00	1	3,366	0.03%
2022/01/25	0	232.50	1	229.50	229.50	-1	3,372	-0.03%
2022/01/24	0	232.50	1	234.00	237.00	-1	3,368	-0.03%
2022/01/20	1	250.89	0	0.00	245.50	1	3,411	0.03%
2022/01/17	0.1	245.00	0	0.00	251.50	0.1	3,479	0.00%
2022/01/14	3	245.00	1.5	244.50	243.50	1.5	3,475	0.04%
2022/01/13	1	256.50	1	257.50	255.00	0	3,491	0.00%
2022/01/12	0.1	256.00	1.2	254.92	253.50	-1.2	3,535	-0.03%
2022/01/07	2	267.50	1	265.00	265.00	1	4,036	0.02%
2022/01/06	0.1	279.00	2	267.56	267.00	-1.9	4,106	-0.05%
2022/01/05	1	278.00	3	277.00	275.50	-2	4,098	-0.05%
2022/01/04	1	277.50	0	0.00	277.00	1	4,171	0.02%
2022/01/03	5	282.60	0	0.00	278.00	5	4,169	0.12%
2021/12/30	2	287.26	1	290.00	287.50	1	4,172	0.02%
2021/12/28	0	0.00	0.1	289.78	287.50	-0.1	4,165	0.00%
2021/12/27	2	284.50	0	0.00	280.50	2	4,155	0.05%
2021/12/24	1	292.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	1.2	284.63	0	0.00	291.00	1.2	4,139	0.03%
2021/12/21	1	279.00	5.3	279.37	287.00	-4.3	4,126	-0.10%
2021/12/20	2.1	285.14	0	0.00	284.00	2.1	4,100	0.05%
2021/12/17	3	299.67	4	296.25	291.50	-1	4,099	-0.02%
2021/12/16	1	292.50	1	288.00	288.50	0	4,111	0.00%
2021/12/15	2	288.25	1	290.00	288.50	1	4,132	0.02%
2021/12/14	6	286.00	5	283.20	285.00	1	4,111	0.02%
2021/12/13	1	306.41	0.1	302.00	301.50	0.9	4,023	0.02%
2021/12/10	3	304.83	2	303.25	302.00	1	4,003	0.02%
2021/12/09	2	298.75	1	296.00	297.50	1	3,954	0.03%
2021/12/08	1.1	309.55	2.1	302.57	300.50	-1	3,946	-0.03%
2021/12/07	2.2	294.82	1	296.00	295.00	1.2	3,877	0.03%
2021/12/06	2	300.00	7.2	301.60	296.50	-5.2	3,858	-0.13%
2021/12/03	1.1	293.73	1	293.50	291.00	0.1	3,806	0.00%
2021/12/02	7	295.21	3	292.17	289.50	4	3,796	0.11%
2021/12/01	6	290.50	11	294.36	289.00	-5	3,773	-0.13%
2021/11/30	7.1	289.49	3	287.17	297.50	4.1	3,724	0.11%
2021/11/29	4.5	289.13	6	282.08	275.50	-1.5	3,654	-0.04%
2021/11/26	6	309.08	8.1	307.33	306.00	-2.1	3,511	-0.06%
2021/11/25	10	320.75	8.2	309.17	298.00	1.8	3,390	0.05%
2021/11/24	3	312.67	11	314.64	326.50	-8	3,206	-0.25%
2021/11/23	25.1	301.53	26	306.45	297.00	-0.9	3,159	-0.03%
2021/11/22	8	298.25	5	303.60	299.50	3	3,066	0.10%
2021/11/19	5.3	280.45	2	283.00	283.00	3.3	2,965	0.11%
2021/11/18	5	266.10	8	281.81	282.50	-3	2,880	-0.10%
2021/11/17	1	259.50	3	257.16	257.00	-2	2,743	-0.07%
2021/11/16	4	253.88	3	254.67	252.00	1	2,732	0.04%
2021/11/15	0	0.00	5	254.30	256.00	-5	2,735	-0.18%
2021/11/12	2.1	253.36	6.1	253.64	256.50	-4	2,734	-0.14%
2021/11/11	3	247.00	0	0.00	245.50	3	2,711	0.11%
2021/11/10	2	251.00	3	252.50	250.00	-1	2,702	-0.04%
2021/11/09	1	251.00	16	252.75	254.00	-15	2,700	-0.56%
2021/11/08	9	247.28	3	249.67	244.50	6	2,702	0.22%
2021/11/05	8	241.63	5	244.50	241.00	3	2,675	0.11%
2021/11/04	8	243.38	5	243.60	243.00	3	2,653	0.11%
2021/11/03	15.1	252.60	71	260.32	250.00	-55.9	2,616	-2.14%
2021/11/02	8.1	273.41	80	269.74	277.50	-71.9	2,491	-2.89%
2021/11/01	2	262.00	2	260.00	262.00	0	2,498	0.00%
2021/10/29	0.1	265.00	3	264.67	262.00	-2.9	2,496	-0.12%
2021/10/28	26	257.92	21.5	260.03	269.50	4.5	2,483	0.18%
2021/10/27	0	0.00	1	246.98	245.00	-1	2,437	-0.04%
2021/10/26	0.3	260.00	0	0.00	262.00	0.3	2,422	0.01%
2021/10/25	33	262.74	60.2	263.81	266.00	-27.2	2,451	-1.11%
2021/10/22	0	0.00	10.2	253.93	254.50	-10.2	2,448	-0.41%
2021/10/21	0	0.00	34	250.88	255.00	-34	2,459	-1.38%
2021/10/20	15	253.93	7.2	247.82	255.00	7.8	2,418	0.32%
2021/10/19	102.4	236.84	5	233.10	239.00	97.4	2,374	4.10%	大買/
2021/10/18	6	230.08	12.1	227.81	233.00	-6.1	2,220	-0.28%
2021/10/15	13	206.58	11.5	205.35	214.50	1.5	2,027	0.08%
2021/10/14	9	192.17	4.8	196.48	197.00	4.2	1,915	0.22%
2021/10/13	0	0.00	1	178.50	179.50	-1	1,813	-0.06%
2021/10/12	2	175.99	3	178.67	180.50	-1	1,802	-0.05%
2021/10/08	2	167.00	0	0.00	168.50	2	1,733	0.12%
2021/10/06	0	0.00	1	169.00	166.00	-1	1,734	-0.06%
2021/10/05	11	175.00	20	172.63	172.00	-9	1,741	-0.52%
2021/10/04	15	180.00	3	177.50	177.00	12	1,739	0.69%
2021/10/01	0	184.50	0	0.00	183.00	0	1,741	0.00%
2021/09/29	1	185.50	0	0.00	185.00	1	1,788	0.06%
2021/09/24	1	191.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	2	194.50	4	196.98	192.50	-2	1,957	-0.10%
2021/09/22	4	187.00	10	186.00	184.50	-6	1,946	-0.31%
2021/09/17	10	183.50	10	183.00	183.00	0	1,966	0.00%
2021/09/16	7	184.93	1	183.50	183.50	6	1,971	0.31%
2021/09/15	0	186.33	0	0.00	185.00	0	1,981	0.00%
2021/09/14	0	190.00	0.3	187.00	186.00	-0.3	1,994	-0.01%
2021/09/13	1	191.50	1	189.52	189.50	0	2,017	0.00%
2021/09/10	1	190.01	1	191.50	190.00	0	2,025	0.00%
2021/09/09	0	191.00	1	190.00	191.00	-1	2,061	-0.05%
2021/09/08	10	192.50	11	190.55	190.50	-1	2,066	-0.05%
2021/09/07	1	195.00	0	0.00	195.00	1	2,076	0.05%
2021/09/06	0	194.50	0	0.00	195.00	0	2,096	0.00%
2021/09/03	1	194.49	1	191.50	191.50	0	2,220	0.00%
2021/09/01	5	193.00	5	193.00	193.00	0	2,442	0.00%
2021/08/31	1	192.00	0	0.00	193.00	1	2,441	0.04%
2021/08/30	6	196.66	1	193.00	191.00	5	2,448	0.20%
2021/08/27	7.1	199.86	13	200.04	195.50	-5.9	2,478	-0.24%
2021/08/26	0	0.00	1.3	189.65	198.50	-1.3	2,377	-0.05%
2021/08/24	10	181.50	0	0.00	182.00	10	2,375	0.42%
2021/08/23	2	183.75	0	0.00	183.00	2	2,384	0.08%
2021/08/20	10	184.50	5	182.50	183.50	5	2,403	0.21%
2021/08/19	5	187.90	0	0.00	185.00	5	2,507	0.20%
2021/08/17	0	0.00	1	192.49	190.00	-1	2,560	-0.04%
2021/08/13	1	194.00	2	195.50	195.00	-1	2,607	-0.04%
2021/08/12	1	189.55	3	193.33	193.00	-2	2,629	-0.08%
2021/08/11	1	185.50	0	0.00	186.00	1	2,648	0.04%
2021/08/10	12.1	189.33	1	190.00	188.00	11.1	2,732	0.41%
2021/08/09	2	193.50	1	192.50	191.00	1	2,839	0.04%
2021/08/05	0	204.50	2	203.75	200.00	-2	2,990	-0.07%
2021/08/04	0	197.50	0	0.00	196.00	0	3,147	0.00%
2021/08/03	0	198.00	2	196.50	198.00	-2	3,205	-0.06%
2021/08/02	2	193.25	0	197.50	195.00	2	3,261	0.06%
2021/07/30	0	191.50	0	0.00	193.00	0	3,320	0.00%
2021/07/29	6	193.08	8	191.61	193.00	-2	3,319	-0.06%
2021/07/28	1	179.50	2	182.77	179.50	-1	3,294	-0.03%
2021/07/27	3.1	186.12	2	190.00	185.00	1.1	3,317	0.03%
2021/07/26	0	195.13	0	0.00	192.50	0	3,381	0.00%
2021/07/23	0	0.00	8	197.00	196.00	-8	3,441	-0.23%
2021/07/22	7.2	195.47	2	197.75	195.50	5.2	3,532	0.15%
2021/07/21	4	198.88	0	203.50	197.00	4	3,559	0.11%
2021/07/20	3	203.17	1	211.92	201.50	2	3,588	0.06%
2021/07/19	0.2	201.50	0	204.83	203.00	0.2	3,582	0.00%
2021/07/16	1	204.00	1	205.00	204.50	0	3,616	0.00%
2021/07/15	0	0.00	0	206.00	206.50	0	3,641	0.00%
2021/07/14	1	200.00	1	201.00	203.50	0	3,670	0.00%
2021/07/13	0.1	208.64	1.5	207.88	203.50	-1.4	3,681	-0.04%
2021/07/12	7	208.36	9.2	207.42	209.00	-2.2	3,690	-0.06%
2021/07/09	7.7	211.86	5	208.80	207.50	2.7	3,683	0.07%
2021/07/08	0.2	211.00	2.1	209.77	209.00	-1.9	3,712	-0.05%
2021/07/07	3	209.33	0	0.00	209.50	3	3,724	0.08%
2021/07/06	0	218.00	7	211.64	211.00	-7	3,739	-0.19%
2021/07/05	3	223.83	24	226.17	219.00	-21	3,756	-0.56%
2021/07/02	1	228.97	2	227.50	225.00	-1	3,753	-0.03%
2021/07/01	2.7	233.23	3	232.83	227.50	-0.3	3,753	-0.01%
2021/06/30	13	226.06	11.6	221.19	232.00	1.4	3,737	0.04%
2021/06/29	9	220.11	6	218.67	219.00	3	3,729	0.08%
2021/06/28	5	219.80	1	221.00	221.00	4	3,759	0.11%
2021/06/25	4.4	212.18	2	211.02	211.00	2.4	3,815	0.06%
2021/06/24	10	210.40	2	211.01	210.50	8	3,996	0.20%
2021/06/23	5	210.30	8	208.81	207.50	-3	3,996	-0.08%
2021/06/22	4.7	210.48	8	207.00	207.00	-3.3	4,001	-0.08%
2021/06/21	7	214.24	6.2	213.54	212.00	0.8	4,031	0.02%
2021/06/18	11	222.32	5	221.20	221.00	6	4,037	0.15%
2021/06/17	4	219.25	4	218.00	218.00	0	4,021	0.00%
2021/06/16	4	219.50	30	221.00	219.50	-26	4,050	-0.64%
2021/06/15	5	219.20	2	222.25	221.50	3	4,063	0.07%
2021/06/11	27	229.19	12	228.96	222.50	15	4,046	0.37%
2021/06/10	19	216.92	15.4	218.32	232.50	3.6	3,944	0.09%
2021/06/09	28.1	215.10	22.1	213.30	211.50	6	3,939	0.15%
2021/06/08	0	0.00	4	204.38	203.00	-4	3,827	-0.10%
2021/06/07	12	205.46	17	203.79	203.00	-5	3,828	-0.13%
2021/06/04	21.1	207.48	20	207.58	206.00	1	3,813	0.03%
2021/06/03	8	205.56	7	204.36	204.50	1	3,764	0.03%
2021/06/02	4.1	206.45	11	207.50	205.00	-6.9	3,770	-0.18%
2021/06/01	13.1	205.38	5	202.50	206.50	8.1	3,770	0.21%
2021/05/31	6	203.83	11	203.09	204.50	-5	3,762	-0.13%
2021/05/28	11.1	205.69	17	205.59	207.00	-5.9	3,764	-0.16%
2021/05/27	8	213.94	3	209.17	207.00	5	3,787	0.13%
2021/05/26	9	209.27	11	208.27	213.00	-2	3,736	-0.05%
2021/05/25	9	203.11	7	202.64	202.50	2	4,135	0.05%
2021/05/24	6	205.92	7	204.29	204.00	-1	4,305	-0.02%
2021/05/21	8	203.56	11	203.45	205.50	-3	4,611	-0.06%
2021/05/20	7	202.41	6	201.75	199.00	1	4,576	0.02%
2021/05/19	8	202.56	6	203.08	201.50	2	4,638	0.04%
2021/05/18	15.1	200.25	4	204.50	208.00	11.1	4,650	0.24%
2021/05/17	24.1	204.43	41	205.45	196.00	-16.9	4,676	-0.36%
2021/05/14	15.1	221.53	5	221.30	216.50	10.1	4,659	0.22%
2021/05/13	22	226.02	2.1	221.03	218.00	19.9	4,622	0.43%
2021/05/12	27	235.07	35	234.20	221.50	-8	4,591	-0.17%
2021/05/11	14	229.11	26.1	228.54	225.50	-12.1	4,442	-0.27%
2021/05/10	16	233.00	14.1	232.11	229.50	1.9	4,431	0.04%
2021/05/07	9	223.39	17.1	224.76	235.00	-8.1	4,396	-0.18%
2021/05/06	0.2	219.00	2	217.25	214.00	-1.8	4,359	-0.04%
2021/05/05	1	223.40	4	219.25	219.00	-3	4,368	-0.07%
2021/05/04	9	223.22	6	221.92	220.00	3	4,385	0.07%
2021/05/03	27	241.70	27	243.39	232.50	0	4,357	0.00%
2021/04/29	8	229.50	13	233.92	236.00	-5	4,298	-0.12%
2021/04/28	13	229.58	4	227.38	225.50	9	4,273	0.21%
2021/04/27	2	223.50	2	226.25	235.00	0	4,205	0.00%
2021/04/26	14	213.57	9	214.44	214.00	5	4,207	0.12%
2021/04/23	6.3	220.28	9	221.17	218.50	-2.8	4,268	-0.06%
2021/04/22	1.1	228.69	6	229.01	227.00	-4.9	4,327	-0.11%
2021/04/21	5.6	238.43	2	241.50	235.50	3.6	4,405	0.08%
2021/04/20	3	232.67	1.1	233.27	234.50	1.9	4,460	0.04%
2021/04/19	15	237.20	11	237.68	234.50	4	4,516	0.09%
2021/04/16	5.3	241.51	0	242.00	241.50	5.3	4,537	0.12%
2021/04/15	1	242.51	0	0.00	241.00	1	4,547	0.02%
2021/04/14	2.1	244.02	2.2	243.95	242.00	-0.1	4,573	0.00%
2021/04/13	4	254.38	38	254.63	250.00	-34	4,562	-0.74%
2021/04/12	42.4	257.49	7	254.50	254.00	35.4	4,570	0.77%
2021/04/09	19	255.45	4.1	254.70	253.00	14.9	4,603	0.32%
2021/04/08	8	252.75	0	0.00	252.00	8	4,658	0.17%
2021/04/07	3	259.00	2	259.00	258.00	1	4,685	0.02%
2021/04/06	2.5	261.89	6	259.50	259.00	-3.5	4,743	-0.07%
2021/04/01	14	269.86	10	271.40	267.00	4	4,772	0.08%
2021/03/31	10.2	270.28	9	268.39	264.50	1.2	4,761	0.03%
2021/03/30	14	274.11	5.1	276.47	273.00	8.9	4,714	0.19%
2021/03/29	24	273.13	8.2	272.04	277.00	15.8	4,642	0.34%
2021/03/26	0	0.00	1	255.00	252.50	-1	4,518	-0.02%
2021/03/25	0.1	251.00	5	252.10	250.00	-4.9	4,553	-0.11%
2021/03/24	6	257.50	1	259.50	253.50	5	4,589	0.11%
2021/03/23	5	251.80	8	250.06	250.00	-3	4,732	-0.06%
2021/03/22	10	249.30	8	246.63	246.50	2	4,817	0.04%
2021/03/19	8	254.12	10	252.75	251.50	-2	4,854	-0.04%
2021/03/18	1	262.50	3.2	261.22	258.00	-2.2	4,961	-0.04%
2021/03/17	4.1	260.99	4	258.63	258.00	0.1	5,052	0.00%
2021/03/16	6.1	264.87	13	267.38	261.50	-6.9	5,156	-0.13%
2021/03/15	23	272.15	15.1	273.49	262.00	7.9	5,168	0.15%
2021/03/12	1	260.00	1	261.00	261.00	0	5,193	0.00%
2021/03/11	3	263.33	1.3	262.80	263.00	1.8	5,235	0.03%
2021/03/10	0.1	252.17	10	249.00	252.00	-9.9	5,273	-0.19%
2021/03/09	18	252.47	7.3	247.66	252.00	10.8	5,325	0.20%
2021/03/08	10	260.89	11.1	259.79	250.00	-1	5,368	-0.02%
2021/03/05	7	257.43	2	267.00	265.00	5	5,415	0.09%
2021/03/04	2.4	254.80	0	0.00	251.00	2.4	5,745	0.04%
2021/03/03	3.1	250.79	0	0.00	255.50	3.1	5,817	0.05%
2021/03/02	3.4	254.94	5	249.80	245.00	-1.6	5,826	-0.03%
2021/02/26	6	270.55	2	264.00	260.50	4	5,814	0.07%
2021/02/25	66.4	296.97	124	298.94	270.00	-57.6	5,776	-1.00%	大賣/
2021/02/24	22	270.73	84.1	277.09	288.00	-62.1	5,346	-1.16%
2021/02/23	70.2	270.94	43	266.95	262.00	27.2	5,197	0.52%
2021/02/22	1	254.00	2	254.00	254.00	-1	4,954	-0.02%
2021/02/19	79	222.86	7.1	221.43	231.00	72	5,022	1.43%
2021/02/18	34	212.49	59	209.10	210.00	-25	5,008	-0.50%
2021/02/17	30	214.77	29	213.76	208.00	1	5,015	0.02%
2021/02/05	24	210.23	29	216.34	220.00	-5	4,968	-0.10%
2021/02/04	36	200.57	11.1	197.84	200.00	24.9	4,978	0.50%
2021/02/03	20	200.75	26.1	200.06	198.50	-6.1	5,008	-0.12%
2021/02/02	7	185.71	3.3	189.65	198.00	3.7	5,037	0.07%
2021/02/01	18.1	183.67	12	183.17	184.50	6.1	5,057	0.12%
2021/01/29	13	189.58	26.2	189.63	184.50	-13.2	5,043	-0.26%
2021/01/28	14	194.39	19	192.42	192.50	-5	5,091	-0.10%
2021/01/27	1	196.50	10.1	195.74	195.00	-9.1	5,163	-0.18%
2021/01/26	6.1	199.14	18	195.89	195.00	-12	5,186	-0.23%
2021/01/25	6	206.89	8	205.63	203.00	-2	5,185	-0.04%
2021/01/22	15	212.26	45.2	210.76	207.00	-30.2	5,215	-0.58%
2021/01/21	100	211.55	11.5	208.63	213.50	88.5	5,289	1.67%
2021/01/20	11.1	208.50	19	206.29	207.00	-7.9	5,496	-0.14%
2021/01/19	7.3	207.09	5	206.40	206.00	2.3	5,514	0.04%
2021/01/18	14	210.11	15.2	210.88	210.00	-1.2	5,560	-0.02%
2021/01/15	19.1	197.22	11.1	196.86	199.00	8	5,503	0.15%
2021/01/14	23	194.57	23.5	194.38	189.00	-0.5	5,417	-0.01%
2021/01/13	23	205.96	24	204.58	202.00	-1	5,323	-0.02%
2021/01/12	22.4	215.01	8	216.31	213.50	14.4	5,269	0.27%
2021/01/11	13	215.58	9.5	216.63	212.50	3.5	5,204	0.07%
2021/01/08	6	224.25	0	0.00	222.50	6	5,218	0.11%
2021/01/07	4	228.75	10	227.35	225.00	-6	5,228	-0.11%
2021/01/06	5.4	228.61	1	230.50	225.50	4.4	5,209	0.08%
2021/01/05	2	230.75	3	230.33	230.50	-1	5,220	-0.02%
2021/01/04	26.1	234.77	24	233.48	229.00	2.1	5,227	0.04%
2020/12/31	22	249.95	13.9	247.78	241.00	8.1	5,212	0.16%
2020/12/30	9	244.44	4	243.75	246.50	5	5,118	0.10%
2020/12/29	4	248.88	5.1	251.09	242.00	-1.1	5,073	-0.02%
2020/12/28	6	244.83	12	241.67	244.50	-6	5,001	-0.12%
2020/12/25	7	228.43	5	231.30	231.00	2	4,950	0.04%
2020/12/24	1	227.00	2	232.00	226.00	-1	4,948	-0.02%
2020/12/23	0	0.00	1	241.00	233.00	-1	4,959	-0.02%
2020/12/22	4	236.50	1	230.00	237.00	3	4,986	0.06%
2020/12/21	2.5	235.11	3	240.67	233.50	-0.5	4,990	-0.01%
2020/12/18	3	243.83	2	242.25	238.50	1	4,982	0.02%
2020/12/17	32	252.72	93	250.31	240.50	-61	5,021	-1.21%
2020/12/16	68	239.80	1.1	248.50	248.50	67	4,909	1.36%
2020/12/15	12.1	227.12	1	230.00	226.00	11.1	5,047	0.22%
2020/12/14	18.1	246.60	7	242.93	238.50	11.1	5,032	0.22%
2020/12/11	0.1	237.50	0.2	230.17	237.50	-0.1	4,937	0.00%
2020/12/10	3.3	221.37	5	217.50	216.00	-1.7	4,882	-0.04%
2020/12/09	0.4	237.88	1.2	236.61	234.50	-0.8	4,796	-0.02%
2020/12/08	5.2	239.73	2.5	243.30	236.00	2.8	4,776	0.06%
2020/12/07	0	0.00	4.3	262.98	255.50	-4.3	4,665	-0.09%
2020/12/04	1	262.50	0.5	268.63	266.00	0.5	4,665	0.01%
2020/12/03	0	0.00	2	265.25	260.00	-2	4,726	-0.04%
2020/12/02	1.4	268.01	6	271.92	267.50	-4.6	4,730	-0.10%
2020/12/01	0	0.00	10.5	279.52	274.00	-10.5	4,747	-0.22%
2020/11/30	8	295.31	8.7	295.22	286.00	-0.7	4,774	-0.01%
2020/11/27	1	292.00	12.3	288.77	292.00	-11.3	4,452	-0.25%
2020/11/26	0.2	281.50	1	282.00	282.00	-0.8	4,425	-0.02%
2020/11/25	1	279.00	2	277.00	276.00	-1	4,446	-0.02%
2020/11/24	2	279.25	2	274.75	274.50	0	4,451	0.00%
2020/11/23	0.3	277.67	6	277.50	277.50	-5.7	4,506	-0.13%
2020/11/20	3	280.30	3	275.00	274.00	0	4,575	0.00%
2020/11/19	8	290.00	7.3	284.48	280.50	0.7	4,582	0.01%
2020/11/18	3	285.33	10	284.45	287.00	-7	4,550	-0.15%
2020/11/17	3	273.00	14	277.61	277.00	-11	4,617	-0.24%
2020/11/16	5	265.20	5.3	264.59	265.00	-0.3	4,598	-0.01%
2020/11/13	5.2	267.79	11	268.59	268.50	-5.8	4,623	-0.13%
2020/11/12	8.2	273.04	6	267.00	264.50	2.2	4,625	0.05%
2020/11/11	5.7	278.52	6	277.17	279.00	-0.3	4,559	-0.01%
2020/11/10	5.2	280.62	27	272.69	272.00	-21.8	4,573	-0.48%
2020/11/09	7	291.29	15	288.07	285.00	-8	4,571	-0.18%
2020/11/06	9	296.11	9	294.83	296.00	0	4,622	0.00%
2020/11/05	9.4	295.54	3	294.00	292.00	6.4	4,673	0.14%
2020/11/04	6.2	277.25	3	278.50	290.00	3.2	4,689	0.07%
2020/11/03	18	281.64	6	287.42	280.50	12	4,660	0.26%
2020/11/02	2	291.50	1	292.50	288.00	1	4,729	0.02%
2020/10/30	2.2	295.57	1	294.50	293.00	1.2	4,734	0.03%
2020/10/29	5	296.70	14	293.11	298.00	-9	4,709	-0.19%
2020/10/28	41.4	309.46	7.5	319.38	297.00	33.9	4,687	0.72%
2020/10/27	3.2	322.55	8	320.38	324.50	-4.8	4,428	-0.11%
2020/10/26	6.2	325.89	6	332.00	320.00	0.2	4,371	0.00%
2020/10/23	5	343.20	1	349.50	343.00	4	4,393	0.09%
2020/10/22	0	0.00	2	343.50	343.00	-2	4,372	-0.05%
2020/10/21	8	348.06	1	352.00	347.50	7	4,380	0.16%
2020/10/20	0.3	351.50	6	352.00	351.00	-5.7	4,380	-0.13%
2020/10/19	7	345.43	1.1	347.32	345.00	5.9	4,444	0.13%
2020/10/16	2	345.00	8	349.75	344.00	-6	4,431	-0.14%
2020/10/15	3	340.00	3	341.67	338.00	0	4,524	0.00%
2020/10/14	10	349.20	6	349.83	345.50	4	4,524	0.09%
2020/10/13	1	353.00	4	352.13	350.50	-3	4,548	-0.07%
2020/10/12	2	357.00	22.1	353.41	349.00	-20.1	4,651	-0.43%
2020/10/08	8	340.50	12	350.50	349.50	-4	4,628	-0.09%
2020/10/07	0	0.00	6	339.67	338.50	-6	4,573	-0.13%
2020/10/06	3	344.00	0.1	342.50	342.00	2.9	4,568	0.06%
2020/10/05	0.1	344.00	1	344.00	344.00	-0.9	4,614	-0.02%
2020/09/30	2	339.75	2	340.00	342.00	0	4,623	0.00%
2020/09/29	6	334.83	2	337.25	331.00	4	4,614	0.09%
2020/09/28	12	357.96	2	345.25	343.50	10	4,689	0.21%
2020/09/25	4	354.88	7	352.57	357.00	-3	4,718	-0.06%
2020/09/24	9.1	339.97	1	326.00	345.50	8.1	4,785	0.17%
2020/09/23	15	340.23	1	341.50	336.00	14	4,796	0.29%
2020/09/22	19	338.71	17	343.12	333.00	2	4,843	0.04%
2020/09/21	15	366.73	2	371.75	359.50	13	4,758	0.27%
2020/09/18	11	349.77	8.2	359.74	367.00	2.8	4,698	0.06%
2020/09/17	2	334.50	2	331.00	334.50	0	4,477	0.00%
2020/09/16	4	327.00	7	328.14	324.50	-3	4,464	-0.07%
2020/09/15	5.1	322.55	16	329.13	328.50	-11	4,437	-0.25%
2020/09/14	1.1	309.17	7	309.86	312.50	-6	4,488	-0.13%
2020/09/11	4	307.50	37	300.76	306.00	-33	4,440	-0.74%
2020/09/10	2	303.75	8	301.75	301.50	-6	4,397	-0.14%
2020/09/09	11.1	308.06	1	298.00	302.00	10.1	4,361	0.23%
2020/09/08	18.2	282.27	3	278.50	309.50	15.2	4,352	0.35%
2020/09/07	0	0.00	8	291.63	283.50	-8	4,376	-0.18%
2020/09/04	2	298.25	6	298.50	300.00	-4	4,377	-0.09%
2020/09/03	8	315.50	15	318.93	306.00	-7	4,422	-0.16%
2020/09/02	7	332.14	1	331.00	329.50	6	4,374	0.14%
2020/09/01	8	330.81	2.7	332.00	330.00	5.3	4,360	0.12%
2020/08/31	1	330.00	3	334.17	339.50	-2	4,326	-0.05%
2020/08/28	6	324.75	5	324.80	322.00	1	4,298	0.02%
2020/08/27	7	324.07	7	328.36	320.50	0	4,276	0.00%
2020/08/26	3	318.17	2.1	316.23	330.00	0.9	4,227	0.02%
2020/08/25	7	299.93	3	299.00	303.00	4	4,205	0.10%
2020/08/24	4	299.63	16	300.34	299.00	-12	4,188	-0.29%
2020/08/21	8	292.06	22	292.73	293.50	-14	4,166	-0.34%
2020/08/20	9	318.78	5	339.70	303.00	4	4,068	0.10%
2020/08/19	6	328.00	12.1	328.41	336.50	-6.1	4,045	-0.15%
2020/08/18	3	302.50	10	295.50	306.50	-7	4,028	-0.17%
2020/08/17	2	275.75	0	0.00	280.00	2	3,992	0.05%
2020/08/14	9	277.50	2.1	279.04	275.00	6.9	4,238	0.16%
2020/08/13	11	271.91	18.2	271.54	269.50	-7.2	4,159	-0.17%
2020/08/12	4	266.75	4.2	270.79	278.50	-0.2	4,053	0.00%
2020/08/11	9	251.44	11.1	249.47	253.50	-2.1	3,946	-0.05%
2020/08/10	2	240.00	6.1	240.76	246.50	-4.1	3,898	-0.11%
2020/08/07	1	224.00	4	224.00	224.50	-3	3,870	-0.08%
2020/08/06	10	234.45	6	230.00	221.00	4	3,827	0.10%
2020/08/05	4	225.50	2	224.00	226.50	2	3,743	0.05%
2020/08/04	0	0.00	2.1	205.26	213.50	-2.1	3,744	-0.06%
2020/08/03	30	185.50	0	0.00	203.50	30	3,756	0.80%
2020/07/31	0	0.00	4	185.00	185.00	-4	3,711	-0.11%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	1	172.00	27	154.62	153.50	-26	3,833	-0.68%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	1.2	189.00	5.1	198.80	189.00	-3.9	3,731	-0.11%
2020/07/24	13	212.69	0	0.00	210.00	13	3,743	0.35%
2020/07/23	20.2	222.04	4.7	223.21	224.50	15.5	3,790	0.41%
2020/07/22	2	206.75	6	213.50	213.50	-4	3,843	-0.10%
2020/07/21	23.3	194.50	10	200.55	194.50	13.3	3,912	0.34%
2020/07/20	0	0.00	3	216.00	216.00	-3	3,895	-0.08%
2020/07/17	9.2	240.00	2	240.00	240.00	7.2	4,122	0.17%
2020/07/16	6.6	286.30	19	270.89	266.50	-12.4	4,085	-0.30%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	1	364.50	3	364.50	364.50	-2	3,934	-0.05%
2020/07/10	8.4	405.00	7	411.29	405.00	1.4	3,946	0.04%
2020/07/09	2.1	462.76	1.3	471.27	450.00	0.8	3,890	0.02%
2020/07/08	2	433.50	3.1	433.50	433.50	-1.1	3,868	-0.03%
2020/07/07	20	389.08	4.1	389.38	394.50	15.9	3,871	0.41%
2020/07/06	10	353.25	2.1	357.81	359.00	7.9	3,749	0.21%
2020/07/03	13.1	315.97	21.8	319.58	326.50	-8.7	3,679	-0.24%
2020/07/02	8	289.50	6.1	289.70	297.00	1.9	3,538	0.05%
2020/07/01	18	263.14	4	267.88	270.00	14	3,447	0.41%
2020/06/30	6.2	247.02	5	240.60	249.00	1.2	3,353	0.04%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	2	232.75	12	225.75	228.00	-10	3,300	-0.30%
2020/06/23	3	246.83	5.1	251.76	240.00	-2.1	3,276	-0.06%
2020/06/22	3	254.67	6.4	260.89	260.00	-3.4	3,249	-0.10%
2020/06/19	2	250.00	11	240.77	251.00	-9	3,215	-0.28%
2020/06/18	2	228.50	1	228.50	228.50	1	3,092	0.03%
2020/06/17	1	208.00	0.9	208.00	208.00	0.1	3,100	0.00%
2020/06/16	3	189.50	0	0.00	189.50	3	3,107	0.10%
2020/06/12	6.2	172.50	9.6	172.50	172.50	-3.4	3,126	-0.11%
2020/06/11	51.1	203.59	21	216.95	191.50	30.1	3,080	0.98%
2020/06/10	19	211.31	35.7	204.62	212.50	-16.7	2,963	-0.56%
2020/06/09	12.1	187.96	6.7	188.88	193.50	5.4	2,913	0.19%
2020/06/08	1	176.00	2	172.00	176.00	-1	2,801	-0.04%
2020/06/05	2	157.00	26.1	156.92	160.00	-24.1	2,761	-0.87%
2020/06/04	1	152.00	2	152.00	150.50	-1	2,754	-0.04%
2020/06/03	2	152.25	4	150.63	152.50	-2	2,737	-0.07%
2020/06/02	1	137.07	7	141.14	144.00	-6	2,706	-0.22%
2020/06/01	1	139.00	2	138.50	138.50	-1	2,681	-0.04%
2020/05/29	5	142.20	11.8	142.51	139.50	-6.8	2,654	-0.26%
2020/05/28	5	132.00	8.1	131.25	134.00	-3.1	2,596	-0.12%
2020/05/27	4	121.75	2.9	125.52	126.00	1.1	2,615	0.04%
2020/05/26	1	137.00	6	126.00	123.50	-5	2,638	-0.19%
2020/05/25	3	132.00	6.5	128.71	132.50	-3.5	2,589	-0.14%
2020/05/22	7	117.93	19.2	117.56	125.00	-12.2	2,545	-0.48%
2020/05/21	8	114.50	3	114.50	114.50	5	2,478	0.20%
2020/05/20	122.2	126.70	51	125.74	127.00	71.2	2,458	2.90%	大買/
2020/05/19	1	115.50	1.1	115.50	115.50	-0.1	2,164	0.00%
2020/05/18	3	105.00	0.5	105.00	105.00	2.5	2,158	0.11%
2020/05/15	10	95.80	24.1	95.80	95.80	-14.1	2,151	-0.66%
2020/05/14	25	87.10	40.5	87.10	87.10	-15.6	2,131	-0.73%
2020/05/13	23	79.14	5.5	78.89	79.20	17.5	2,079	0.84%
2020/05/12	4	72.98	3	73.10	72.00	1	2,016	0.05%
2020/05/11	5.8	72.52	5.1	75.93	73.00	0.7	1,979	0.04%
2020/05/08	24.3	74.92	3	78.40	75.20	21.3	1,939	1.10%
2020/05/07	3.1	71.80	9	69.18	74.00	-5.9	1,891	-0.31%
2020/05/06	4	69.95	6	68.00	68.00	-2	1,838	-0.11%
2020/05/05	45	67.49	13.1	67.56	67.70	31.9	1,795	1.78%
2020/05/04	10	61.60	0.5	61.60	61.60	9.5	1,715	0.55%
2020/04/30	2	55.10	13.5	54.47	56.00	-11.5	1,682	-0.68%
2020/04/29	7	53.09	2	52.10	52.80	5	1,644	0.30%
2020/04/28	0	0.00	25.1	51.65	51.60	-25.1	1,625	-1.54%
2020/04/27	16	55.36	6	55.70	55.80	10	1,583	0.63%
2020/04/24	23	55.87	48	53.97	55.10	-25	1,505	-1.66%
2020/04/23	26	51.53	27.5	48.81	51.70	-1.5	1,350	-0.11%
2020/04/22	23	47.04	3	46.73	47.00	20	1,252	1.60%
2020/04/21	26.1	46.10	97	46.05	46.10	-70.9	1,106	-6.40%
2020/04/20	5	41.95	0	0.00	41.95	5	829	0.60%
2020/04/17	21	38.15	0	0.00	38.15	21	807	2.60%
2020/04/16	42	34.70	0	0.00	34.70	42	797	5.26%
2020/04/14	5	31.94	0	0.00	31.55	5	795	0.63%
2020/04/09	0	0.00	1	29.55	30.10	-1	766	-0.13%
2020/04/08	8	29.45	7	29.88	29.85	1	758	0.13%
2020/04/07	0	0.00	2	27.33	27.60	-2	732	-0.27%
2020/03/30	0	0.00	1	24.40	24.80	-1	792	-0.13%
2020/03/27	0	0.00	7	25.51	24.90	-7	791	-0.88%
2020/03/26	3	25.15	2	25.30	25.05	1	790	0.13%
2020/03/25	0	0.00	18	24.98	25.00	-18	784	-2.29%
2020/03/24	0	0.00	2	23.15	23.15	-2	770	-0.26%
2020/03/23	1	20.00	9	20.47	21.05	-8	760	-1.05%
2020/03/20	3	21.10	0	0.00	21.35	3	757	0.40%
2020/03/19	1	20.30	1	20.40	20.30	0	762	0.00%
2020/03/17	0	23.60	0	0.00	23.80	0	745	0.00%
2020/03/16	0	0.00	8	25.84	25.40	-8	725	-1.10%
2020/03/13	6	25.69	0	0.00	26.50	6	718	0.84%
2020/03/12	0	0.00	3	28.07	28.50	-3	696	-0.43%
2020/03/10	0	29.95	5	29.75	30.15	-5	715	-0.70%
2020/03/09	0	0.00	6	31.23	30.75	-6	712	-0.84%
2020/03/05	0	0.00	7	30.60	30.55	-7	689	-1.02%
2020/03/03	7	30.79	0	0.00	30.60	7	687	1.02%
2020/03/02	6	30.22	18	30.08	30.80	-12	681	-1.76%
2020/02/27	32.1	32.11	21.2	31.77	31.30	11	662	1.65%
2020/02/26	26.2	33.08	0	0.00	33.10	26.2	607	4.31%
2020/02/24	5	30.17	1	29.90	30.05	4	577	0.69%
2020/02/21	2	30.40	10	30.14	30.00	-8	597	-1.34%
2020/02/20	9	30.54	0	0.00	30.55	9	588	1.53%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/17	0	0.00	2.6	29.04	29.10	-2.6	574	-0.45%
2020/02/07	1	27.75	0	0.00	27.35	1	547	0.18%
2020/02/04	1	26.70	0	0.00	27.00	1	538	0.19%
2020/02/03	0	0.00	42	26.40	26.45	-42	536	-7.83%
2020/01/16	2	29.30	0	0.00	29.40	2	532	0.38%
2020/01/03	0	0.00	3	30.20	30.50	-3	500	-0.60%
2020/01/02	0	0.00	1	29.80	29.75	-1	482	-0.21%
2019/12/30	2	29.85	10	29.63	29.80	-8	481	-1.66%
2019/12/27	12	31.51	8	31.70	31.70	4	453	0.88%
2019/12/26	0	0.00	5	30.35	31.00	-5	426	-1.17%
2019/12/25	0	0.00	1	30.00	30.00	-1	406	-0.25%
2019/12/23	0	0.00	3	29.50	29.40	-3	402	-0.75%
2019/12/20	0	0.00	10	29.40	29.35	-10	398	-2.51%
2019/12/17	0	0.00	1	29.10	29.15	-1	394	-0.25%
2019/12/13	0	0.00	0.2	28.45	28.50	-0.2	386	-0.06%
2019/12/11	0	0.00	1	29.55	29.10	-1	389	-0.26%
2019/12/09	0	0.00	2	29.63	29.40	-2	385	-0.52%
2019/12/06	1	29.90	0	0.00	29.75	1	387	0.26%
2019/12/05	1	30.00	7	31.06	30.80	-6	375	-1.60%
2019/12/04	1	29.30	5	29.36	29.50	-4	350	-1.14%
2019/12/02	0	0.00	10	28.61	28.40	-10	351	-2.85%
2019/11/28	0	0.00	5	28.80	28.80	-5	364	-1.37%
2019/11/27	1	28.70	15	28.71	28.65	-14	363	-3.85%
2019/11/26	3	29.50	0	0.00	28.85	3	362	0.83%
2019/11/25	0	0.00	5	29.95	29.45	-5	358	-1.40%
2019/11/22	1	29.75	0	0.00	29.80	1	354	0.28%
2019/11/21	2	29.50	1	29.60	29.50	1	345	0.29%
2019/11/20	0	0.00	12	28.40	29.35	-12	324	-3.70%
2019/11/19	0	0.00	1	27.45	27.45	-1	302	-0.33%
2019/11/18	0	0.00	2	27.60	27.15	-2	305	-0.66%
2019/11/15	3	27.50	0	0.00	27.90	3	319	0.94%
2019/11/12	4	26.63	0	0.00	26.65	4	328	1.22%
2019/10/28	5	26.80	0	0.00	26.70	5	341	1.46%
2019/10/07	1	28.00	0	0.00	27.90	1	355	0.28%
2019/10/04	5	27.80	0	0.00	27.90	5	354	1.41%
2019/10/03	5	28.30	0	0.00	28.40	5	346	1.44%
2019/09/24	1	29.40	0	0.00	29.40	1	342	0.29%
2019/09/23	0	0.00	3	29.10	29.15	-3	342	-0.88%
2019/09/19	0	0.00	2	29.45	29.15	-2	340	-0.59%
2019/09/12	3	29.08	0	0.00	29.15	3	328	0.91%
2019/09/06	0	0.00	1	29.60	29.70	-1	334	-0.30%
2019/09/04	5	30.25	0	0.00	30.15	5	325	1.53%
2019/09/02	0	0.00	0.9	30.30	30.50	-0.9	310	-0.28%
2019/08/29	0	0.00	3	29.63	29.60	-3	299	-1.00%
2019/08/23	5	29.65	0	0.00	29.80	5	292	1.71%
2019/08/21	10	30.54	1	30.50	30.50	9	276	3.25%
2019/08/20	19	31.00	0	0.00	30.90	19	271	6.99%
2019/08/19	10	30.20	0	0.00	30.75	10	252	3.96%
2019/08/16	0	0.00	5	29.18	29.30	-5	234	-2.13%
2019/08/15	1	28.90	2	29.10	29.05	-1	229	-0.44%
2019/08/14	0	0.00	1	29.20	29.15	-1	227	-0.44%
2019/08/07	1	28.75	0	0.00	28.75	1	226	0.44%
2019/08/05	0	0.00	3	28.95	28.90	-3	226	-1.32%
2019/08/02	4	28.18	2	28.00	28.30	2	217	0.92%
2019/07/31	4	28.48	0	0.00	28.70	4	217	1.84%
2019/07/30	4	28.73	0	0.00	28.70	4	214	1.87%
2019/07/29	6	29.18	0	0.00	28.90	6	211	2.83%
2019/07/26	4	28.88	0	0.00	29.00	4	211	1.89%
2019/07/24	0	0.00	1	29.10	29.25	-1	210	-0.48%
2019/07/19	0	0.00	6	29.35	29.35	-6	207	-2.89%
2019/07/18	7	29.42	0	0.00	29.35	7	208	3.36%
2019/07/04	0	0.00	4	28.20	28.15	-4	207	-1.93%
2019/06/14	0	0.00	2	28.15	28.65	-2	230	-0.87%
2019/05/31	0	0.00	1	27.30	27.70	-1	357	-0.28%
2019/05/30	3	26.65	0	0.00	27.30	3	364	0.82%
2019/05/29	0	0.00	1	26.55	26.80	-1	367	-0.27%
2019/05/23	1	26.95	0	0.00	26.95	1	407	0.25%
2019/05/21	0	0.00	5	27.00	27.50	-5	454	-1.10%
2019/05/20	1	26.80	0	0.00	26.85	1	520	0.19%
2019/05/17	1	26.85	0	0.00	26.85	1	543	0.18%
2019/05/15	3	27.15	0	0.00	27.35	3	553	0.54%
2019/05/14	1	26.50	0	0.00	27.15	1	554	0.18%
2019/05/13	2	26.95	0	0.00	27.00	2	553	0.36%
2019/05/09	2	27.83	0	0.00	27.40	2	559	0.36%
2019/05/07	3	28.65	0	0.00	28.65	3	556	0.54%
2019/05/03	1	29.00	0	0.00	29.00	1	560	0.18%
2019/05/02	10	28.85	0	0.00	29.00	10	565	1.77%
2019/04/30	10	28.85	0	0.00	29.00	10	564	1.77%
2019/04/17	0	0.00	1	30.25	29.90	-1	580	-0.17%
2019/04/16	1	29.30	0	0.00	29.85	1	576	0.17%
2019/04/15	1	29.65	0	0.00	29.65	1	577	0.17%
2019/04/12	0	0.00	1	30.50	30.00	-1	578	-0.17%
2019/04/09	0	0.00	1	30.20	30.00	-1	569	-0.18%
2019/03/22	5	29.95	0	0.00	29.70	5	557	0.90%
2019/03/21	0	0.00	1	29.65	29.70	-1	556	-0.18%
2019/03/19	0	0.00	3	29.45	29.35	-3	552	-0.54%
2019/03/18	4	28.90	0	0.00	29.00	4	550	0.73%
2019/03/14	2	30.60	0	0.00	30.00	2	526	0.38%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	1	31.60	2	31.55	31.65	-1	508	-0.20%
2019/03/11	4	32.19	0	0.00	32.00	4	507	0.79%
2019/03/08	7	32.89	0	0.00	33.10	7	504	1.39%
2019/02/27	0	31.40	0	0.00	31.55	0	455	0.00%
2019/02/26	20	31.26	0	0.00	31.10	20	460	4.34%
2019/02/22	0	0.00	2	32.05	31.50	-2	454	-0.44%
2019/02/21	2	33.35	27	32.37	32.25	-25	447	-5.58%
2019/02/20	0	0.00	20	31.93	32.00	-20	431	-4.64%
2019/02/19	1	31.90	5	31.81	31.60	-4	421	-0.95%
2019/02/18	9	32.08	13	32.70	32.70	-4	387	-1.03%
2019/02/15	8	29.64	3	29.98	29.75	5	322	1.55%
2019/02/14	2	29.00	2	29.10	29.10	0	299	0.00%
2019/02/13	0	0.00	0.4	28.35	28.50	-0.4	290	-0.12%
2019/02/12	0	0.00	0.8	28.20	28.40	-0.8	292	-0.27%
2019/01/25	0	0.00	1	27.70	27.45	-1	315	-0.32%
2019/01/24	1	27.70	0	0.00	27.65	1	315	0.32%
2019/01/22	0	0.00	10	27.48	27.30	-10	316	-3.16%
2019/01/09	15	27.92	0	0.00	27.80	15	401	3.74%
2019/01/08	5	28.61	1	29.00	28.40	4	402	0.99%
2019/01/04	0	0.00	1	26.90	26.80	-1	401	-0.25%
2018/12/27	1	26.30	0	0.00	26.15	1	563	0.18%
2018/12/20	0	0.00	5	26.68	26.70	-5	596	-0.84%
2018/12/18	0	0.00	1	26.90	26.70	-1	605	-0.17%
2018/12/13	1	27.10	0	0.00	26.85	1	618	0.16%
2018/12/12	1	26.70	0	0.00	26.70	1	623	0.16%
2018/12/11	0	0.00	30	26.68	26.70	-30	631	-4.75%
2018/12/10	2	26.70	0	0.00	26.55	2	641	0.31%
2018/12/06	1	27.00	0	0.00	26.85	1	709	0.14%
2018/12/05	1	27.60	0	0.00	27.70	1	711	0.14%
2018/12/03	0	0.00	15	28.50	28.30	-15	779	-1.92%
2018/11/30	15	28.59	11	29.17	28.55	4	780	0.51%
2018/11/29	0	28.30	20	28.08	28.50	-20	768	-2.60%
2018/11/28	15	28.18	0	0.00	27.95	15	760	1.97%
2018/11/27	5	28.25	0	0.00	28.00	5	757	0.66%
2018/11/22	0	0.00	1	27.50	27.60	-1	748	-0.13%
2018/11/21	1	26.70	2	27.15	27.05	-1	744	-0.13%
2018/11/20	1	26.90	1	27.00	26.95	0	744	0.00%
2018/11/16	0	0.00	1	27.25	27.15	-1	747	-0.13%
2018/11/13	1	26.50	0	0.00	27.05	1	747	0.13%
2018/11/07	1	28.65	0	0.00	28.30	1	744	0.13%
2018/11/06	1	28.65	0	0.00	28.60	1	749	0.13%
2018/11/05	2	26.90	0	0.00	26.95	2	734	0.27%
2018/10/30	1	26.70	0	0.00	26.55	1	739	0.14%
2018/10/29	0	0.00	5	27.10	26.90	-5	740	-0.68%
2018/10/24	5	28.60	4	28.68	28.70	1	726	0.14%
2018/10/23	1	30.10	1	29.60	29.20	0	717	0.00%
2018/10/22	0	0.00	8	29.63	29.35	-8	708	-1.13%
2018/10/19	5	29.12	0	0.00	29.15	5	694	0.72%
2018/10/18	0	0.00	1	29.40	28.70	-1	687	-0.15%
2018/10/16	3	26.78	0	0.00	26.90	3	660	0.45%
2018/10/12	1	26.40	1	25.85	26.05	0	655	0.00%
2018/10/11	24	26.20	10	26.21	26.20	14	652	2.15%
2018/10/09	26	30.44	20	30.16	29.10	6	630	0.95%
2018/10/08	18	30.93	1	31.90	31.90	17	578	2.94%
2018/10/05	1	28.50	10	28.45	29.00	-9	511	-1.76%
2018/10/02	10	28.96	7	28.55	28.45	3	513	0.58%
2018/10/01	8	28.60	3	28.45	28.60	5	522	0.96%
2018/09/28	10	28.45	0	0.00	28.25	10	531	1.88%
2018/09/27	2	28.90	0	0.00	28.30	2	538	0.37%
2018/09/26	2	28.28	0	0.00	28.50	2	536	0.37%
2018/09/21	1	27.60	0	0.00	27.60	1	534	0.19%
2018/09/19	2	28.05	0	0.00	27.80	2	541	0.37%
2018/09/18	0	0.00	3	28.10	28.10	-3	544	-0.55%
2018/09/17	5	29.40	0	0.00	29.00	5	540	0.93%
2018/09/13	0	0.00	5	30.25	29.20	-5	531	-0.94%
2018/09/12	2	27.30	1	29.20	29.20	1	495	0.20%
2018/09/10	1	27.70	0	0.00	27.05	1	469	0.21%
2018/09/07	1	28.10	0	0.00	28.95	1	447	0.22%
2018/08/31	0	0.00	1	26.20	26.00	-1	470	-0.21%
2018/08/28	1	26.20	0	0.00	26.00	1	521	0.19%
2018/08/23	0	0.00	1	26.60	26.40	-1	598	-0.17%
2018/08/14	1	26.80	0	0.00	26.70	1	748	0.13%
2018/08/06	0	0.00	3	29.38	29.50	-3	899	-0.33%
2018/08/01	2	29.03	1	29.40	29.00	1	1,061	0.09%
2018/07/31	1	28.70	0	28.60	28.60	1	1,129	0.09%
2018/07/25	2	29.08	1	29.10	29.00	1	1,751	0.06%
2018/07/24	0	0.00	1	29.45	29.05	-1	1,792	-0.06%
2018/07/16	0	0.00	2	31.95	31.10	-2	1,899	-0.11%
2018/07/13	0	0.00	1	31.75	31.70	-1	1,924	-0.05%
2018/07/12	1	31.50	0	0.00	31.95	1	1,933	0.05%
2018/07/11	1	32.50	2	32.30	31.65	-1	1,944	-0.05%
2018/07/09	1	28.80	1	29.20	29.05	0	1,979	0.00%
2018/07/06	1	28.00	0	0.00	27.90	1	2,023	0.05%
2018/07/05	0	0.00	2	28.10	27.90	-2	2,052	-0.10%
2018/07/04	1	30.30	3	29.10	29.10	-2	2,132	-0.09%
2018/07/03	0	0.00	3	31.00	29.85	-3	2,203	-0.14%
2018/06/29	0	0.00	1	31.30	30.70	-1	2,214	-0.05%
2018/06/28	5	30.92	1	31.10	30.40	4	2,217	0.18%
2018/06/27	0	0.00	7	32.50	31.65	-7	2,215	-0.32%
2018/06/22	0	0.00	1	32.70	32.70	-1	2,239	-0.04%
2018/06/20	0	0.00	2	33.05	32.20	-2	2,284	-0.09%
2018/06/15	0	0.00	2	33.63	33.20	-2	2,318	-0.09%
2018/06/14	2	32.88	6	33.20	32.85	-4	2,338	-0.17%
2018/06/13	2	34.45	1	34.10	33.60	1	2,377	0.04%
2018/06/12	1	33.70	0	0.00	33.95	1	2,404	0.04%
2018/06/11	3	33.60	0	0.00	34.70	3	2,475	0.12%
2018/06/08	3	33.12	0	0.00	33.10	3	2,514	0.12%
2018/06/07	3	33.80	0	0.00	33.85	3	2,502	0.12%
2018/06/06	5	34.68	0	0.00	34.45	5	2,494	0.20%
2018/06/05	5	35.96	4	36.06	35.45	1	2,487	0.04%
2018/06/04	2	36.03	0	0.00	35.90	2	2,490	0.08%
2018/06/01	0	0.00	0.1	36.30	36.50	-0.1	2,497	0.00%
2018/05/31	13	36.40	3	34.22	36.25	10	2,534	0.39%
2018/05/30	2	35.15	5	34.85	34.60	-3	2,564	-0.12%
2018/05/29	4	36.03	11.9	35.96	35.75	-7.9	2,547	-0.31%
2018/05/28	3	36.75	0	0.00	36.45	3	2,557	0.12%
2018/05/25	0	0.00	1	37.40	36.80	-1	2,556	-0.04%
2018/05/24	1	37.70	0	0.00	37.60	1	2,532	0.04%
2018/05/23	4	38.28	4	38.59	38.00	0	2,517	0.00%
2018/05/22	1	39.00	0	0.00	37.75	1	2,501	0.04%
2018/05/21	0	0.00	1	37.80	37.50	-1	2,476	-0.04%
2018/05/18	5	36.92	0	0.00	37.15	5	2,467	0.20%
2018/05/17	4	37.21	0	0.00	37.20	4	2,454	0.16%
2018/05/16	2	39.30	8	38.82	38.50	-6	2,429	-0.25%
2018/05/15	5	39.24	4	38.99	38.45	1	2,403	0.04%
2018/05/14	7	38.34	7	38.86	39.00	0	2,370	0.00%
2018/05/11	4	36.68	1	37.50	36.05	3	2,323	0.13%
2018/05/10	13	37.79	8	36.83	37.90	5	2,277	0.22%
2018/05/09	3	38.07	38	38.95	37.60	-35	2,226	-1.57%
2018/05/08	5	40.83	16.5	40.15	39.65	-11.5	2,153	-0.53%
2018/05/07	4	41.44	29.4	41.63	40.70	-25.4	2,087	-1.22%
2018/05/04	31	38.80	52	38.21	40.40	-21	1,959	-1.07%
2018/05/03	69	38.98	34	39.32	39.60	35	1,774	1.97%
2018/05/02	1	36.00	7	36.00	36.00	-6	1,491	-0.40%
2018/04/30	0	0.00	11	32.75	32.75	-11	1,461	-0.75%
2018/04/27	8	29.56	5	30.10	29.80	3	1,421	0.21%
2018/04/26	10	31.10	4	31.66	30.00	6	1,409	0.43%
2018/04/25	3	29.60	1	31.45	31.50	2	1,391	0.14%
2018/04/24	1	30.30	3	30.17	30.00	-2	1,372	-0.15%
2018/04/23	2	32.30	1	32.05	31.90	1	1,352	0.07%
2018/04/20	5	32.05	3	31.70	31.70	2	1,337	0.15%
2018/04/19	0	0.00	7	31.23	31.20	-7	1,325	-0.53%
2018/04/18	0	0.00	4	30.50	29.45	-4	1,300	-0.31%
2018/04/17	0	29.80	5	30.78	29.85	-5	1,287	-0.39%
2018/04/16	1	31.23	1	30.60	30.60	0	1,273	0.00%
2018/04/13	4	32.18	0	0.00	31.80	4	1,253	0.32%
2018/04/12	8	32.45	8	32.04	32.30	0	1,235	0.00%
2018/04/11	3	30.32	5	30.94	31.85	-2	1,180	-0.17%
2018/04/10	32	30.79	18.1	30.97	30.80	13.9	1,142	1.22%
2018/04/09	1	30.05	6	29.78	30.05	-5	1,055	-0.47%
2018/04/03	2	27.35	2	27.20	27.35	0	982	0.00%
2018/03/30	0	0.00	3	27.27	27.20	-3	956	-0.31%
2018/03/29	5	27.48	0	0.00	27.50	5	947	0.53%
2018/03/28	2	27.45	2	27.35	27.25	0	936	0.00%
2018/03/27	11	28.69	7	27.74	27.70	4	936	0.43%
2018/03/26	9	28.71	8	28.40	28.35	1	921	0.11%
2018/03/23	7	26.12	5	26.42	26.60	2	885	0.23%
2018/03/22	5	27.57	6	27.71	26.80	-1	865	-0.12%
2018/03/21	14	27.71	8	27.99	27.55	6	844	0.71%
2018/03/20	14	27.95	18.1	28.01	27.75	-4.1	820	-0.51%
2018/03/19	11	28.38	3	28.35	28.10	8	796	1.00%
2018/03/16	18	26.61	3	26.87	27.30	15	748	2.00%
2018/03/15	18	27.31	18	27.49	27.30	0	717	0.00%
2018/03/14	0	0.00	10	26.12	26.45	-10	634	-1.58%
2018/03/13	0	0.00	6	24.28	24.05	-6	580	-1.03%
2018/03/12	6	24.45	1	24.45	24.20	5	578	0.86%
2018/03/09	1	23.80	4	24.00	23.80	-3	570	-0.53%
2018/03/08	1	24.60	2	24.85	24.60	-1	556	-0.18%
2018/03/07	1	25.00	1	25.25	24.90	0	543	0.00%
2018/03/06	10	24.97	11	25.38	25.15	-1	517	-0.19%
2018/03/05	6	25.10	5	25.08	25.15	1	458	0.22%
2018/03/02	1	22.55	1	22.85	22.90	0	394	0.00%
2018/03/01	1	23.00	3	23.40	23.40	-2	384	-0.52%
2018/02/27	0	0.00	4	22.11	22.60	-4	345	-1.16%
2018/02/22	0	0.00	1	20.55	20.70	-1	327	-0.31%
2018/02/21	0	0.00	1	20.65	20.55	-1	330	-0.30%
2018/02/12	1	20.00	0	0.00	19.85	1	340	0.29%
2018/02/08	1	19.90	0	0.00	20.10	1	342	0.29%
2018/02/07	1	20.00	0	0.00	20.00	1	347	0.29%
2018/02/06	2	19.80	0	0.00	19.85	2	344	0.58%
2018/02/05	0	0.00	1	21.30	21.00	-1	337	-0.30%
2018/01/31	1	20.50	0	0.00	20.70	1	334	0.30%
2018/01/30	3	21.13	0	0.00	20.90	3	334	0.90%
2018/01/29	3	21.63	0	0.00	21.35	3	334	0.90%
2018/01/25	1	21.80	0	0.00	21.30	1	332	0.30%
2018/01/24	0	0.00	0.4	21.40	21.55	-0.4	333	-0.11%
2018/01/19	1	22.15	1	22.10	22.00	0	335	0.00%
2018/01/16	0	0.00	4	22.81	22.75	-4	340	-1.18%
2018/01/15	7	22.44	3	22.45	22.75	4	335	1.19%
2018/01/12	0	0.00	5	21.70	21.50	-5	325	-1.54%
2018/01/11	0	0.00	5	21.90	21.65	-5	325	-1.53%
2018/01/10	0	0.00	1	22.10	21.85	-1	326	-0.31%
2018/01/09	1	21.35	1	22.25	21.85	0	323	0.00%
2018/01/08	9	21.88	4	22.49	21.80	5	322	1.55%
2018/01/03	0	0.00	25	20.84	20.70	-25	303	-8.24%