合一 (4743)-元大-左營券商分點個股進出

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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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	2	159.24	1	155.00	155.00	1	2,298	0.05%
2024/05/22	5	156.10	0	0.00	154.00	5	2,250	0.22%
2024/05/20	0	0.00	2	160.00	160.50	-2	2,243	-0.09%
2024/05/17	1	160.00	3.5	159.86	159.00	-2.5	2,218	-0.11%
2024/05/16	5	160.20	6	163.58	163.50	-1	2,174	-0.05%
2024/05/15	0	0.00	2	154.75	154.00	-2	2,123	-0.09%
2024/05/14	1	151.50	0	0.00	152.50	1	2,127	0.05%
2024/05/13	1.5	151.49	0	0.00	149.50	1.5	2,127	0.07%
2024/05/10	0	0.00	1	154.00	153.00	-1	2,127	-0.05%
2024/05/09	1.1	156.39	0	0.00	152.50	1.1	2,118	0.05%
2024/05/07	2	157.00	2	157.50	156.00	0	2,124	0.00%
2024/05/03	1	159.49	2	159.25	158.00	-1	2,117	-0.05%
2024/04/30	2	157.50	2	157.50	158.50	0	2,127	0.00%
2024/04/29	2	157.50	0	0.00	159.00	2	2,132	0.09%
2024/04/25	0.1	152.50	4	152.50	152.50	-3.9	2,172	-0.18%
2024/04/24	0	154.50	0	0.00	153.50	0	2,194	0.00%
2024/04/23	2	154.76	3	155.00	155.00	-1	2,234	-0.04%
2024/04/22	4	147.51	11	148.86	149.00	-7	2,232	-0.31%
2024/04/19	3.4	148.88	1	150.50	145.50	2.4	2,196	0.11%
2024/04/18	0.5	156.26	0	0.00	157.00	0.5	2,122	0.02%
2024/04/17	2	158.51	0.5	158.50	158.00	1.5	2,098	0.07%
2024/04/16	2.9	159.82	0	0.00	159.00	2.9	2,084	0.14%
2024/04/15	2.4	167.27	0	0.00	166.00	2.4	2,027	0.12%
2024/04/12	5	173.70	0	0.00	172.00	5	1,995	0.25%
2024/04/10	1	175.49	1	175.00	175.00	0	2,051	0.00%
2024/04/09	0	175.00	0	0.00	173.50	0	2,053	0.00%
2024/04/03	2	171.00	2	172.00	172.00	0	2,026	0.00%
2024/04/02	3	173.50	0	173.00	172.50	3	2,041	0.15%
2024/04/01	2.1	174.10	0	176.00	172.50	2.1	2,083	0.10%
2024/03/29	0	173.50	0	0.00	175.50	0	2,047	0.00%
2024/03/28	1	175.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1	174.00	2	175.50	174.00	-1	2,041	-0.05%
2024/03/26	0	0.00	0.5	173.70	171.00	-0.5	2,022	-0.02%
2024/03/25	0	174.00	0.2	174.00	173.00	-0.1	2,009	-0.01%
2024/03/22	2	174.25	3.4	174.99	172.50	-1.4	2,007	-0.07%
2024/03/21	1	169.50	3	172.50	172.50	-2	2,006	-0.10%
2024/03/20	1	166.01	2	169.00	167.00	-1	2,021	-0.05%
2024/03/19	1	165.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	3	166.00	0	0.00	165.00	3	2,039	0.15%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/13	8.1	169.25	0	0.00	167.00	8.1	2,040	0.40%
2024/03/12	0.1	172.37	0	0.00	171.00	0.1	2,034	0.01%
2024/03/11	0.2	171.00	1.2	172.04	170.50	-1	2,075	-0.05%
2024/03/08	6	182.87	5.2	177.87	171.00	0.8	2,127	0.04%
2024/03/07	3.1	164.90	5.3	176.19	184.00	-2.2	2,013	-0.11%
2024/03/06	1.2	169.76	2	168.00	167.50	-0.8	1,906	-0.04%
2024/03/05	3.1	169.54	1	168.50	168.50	2.1	1,922	0.11%
2024/03/04	2	171.75	2	171.50	171.00	0	1,918	0.00%
2024/03/01	0	174.50	0	0.00	174.00	0	1,908	0.00%
2024/02/29	0	176.77	0	0.00	176.50	0	1,955	0.00%
2024/02/27	0.1	178.35	0	0.00	177.00	0.1	1,975	0.00%
2024/02/26	1	180.97	2	178.00	181.00	-1	1,996	-0.05%
2024/02/23	0	0.00	1	177.50	176.50	-1	2,029	-0.05%
2024/02/22	1	175.51	0	0.00	175.50	1	2,078	0.05%
2024/02/21	0	179.00	0	0.00	177.00	0	2,111	0.00%
2024/02/19	0	0.00	2	179.25	178.00	-2	2,289	-0.09%
2024/02/16	2	177.00	0.2	177.33	177.00	1.9	2,342	0.08%
2024/02/15	1	172.02	4	172.50	173.00	-3	2,486	-0.12%
2024/02/05	1	172.50	1	172.51	172.50	0	2,681	0.00%
2024/02/02	0	174.50	0	0.00	174.00	0	3,394	0.00%
2024/02/01	0.1	172.50	0	0.00	173.00	0.1	3,628	0.00%
2024/01/31	0.5	172.01	0	0.00	173.00	0.5	4,077	0.01%
2024/01/29	1	175.50	1	175.50	175.50	0	4,197	0.00%
2024/01/25	1	175.96	0	0.00	174.00	1	4,249	0.02%
2024/01/24	3	177.83	2	176.75	176.50	1	4,272	0.02%
2024/01/23	3	178.00	4.1	179.37	179.50	-1.1	4,318	-0.03%
2024/01/22	2	179.50	3.1	179.66	179.50	-1.1	4,396	-0.02%
2024/01/19	3	173.83	3	175.33	175.50	0	4,512	0.00%
2024/01/18	1.5	172.16	1	172.50	172.50	0.5	4,585	0.01%
2024/01/17	3.2	173.34	1	172.00	172.50	2.2	4,637	0.05%
2024/01/16	3.2	178.00	0	0.00	177.50	3.2	4,672	0.07%
2024/01/15	0.1	181.22	0	0.00	182.50	0.1	4,718	0.00%
2024/01/12	1	181.06	0	0.00	180.00	1	4,792	0.02%
2024/01/11	2	182.50	2	183.00	184.00	0	4,915	0.00%
2024/01/09	0	182.50	0.1	182.00	182.00	-0.1	4,919	0.00%
2024/01/08	1	183.50	5	183.80	183.50	-4	4,950	-0.08%
2024/01/05	1	183.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	5.2	185.73	1	187.00	183.00	4.2	4,935	0.09%
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2024/01/02	0	194.00	0	0.00	193.50	0	4,860	0.00%
2023/12/29	1	193.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	1.1	192.52	1	192.50	192.50	0.1	4,892	0.00%
2023/12/27	1	198.99	1	198.50	196.50	0	4,874	0.00%
2023/12/26	0	195.00	1.1	196.95	197.00	-1.1	4,828	-0.02%
2023/12/22	1	193.00	1.1	193.56	194.50	-0.1	4,819	0.00%
2023/12/21	2	190.50	0.3	192.50	192.50	1.7	4,830	0.04%
2023/12/19	0.2	191.65	0	0.00	191.50	0.2	4,825	0.00%
2023/12/18	1.2	194.21	10	193.50	193.50	-8.8	4,828	-0.18%
2023/12/15	0	0.00	2	196.75	196.50	-2	4,818	-0.04%
2023/12/14	0	0.00	2	195.00	193.00	-2	4,797	-0.04%
2023/12/13	1	192.49	1	191.50	191.00	0	4,784	0.00%
2023/12/12	12	195.17	1	193.00	194.50	11	4,793	0.23%
2023/12/11	2.1	193.24	7.2	191.38	191.00	-5.2	4,781	-0.11%
2023/12/08	5	193.00	0	0.00	193.50	5	4,776	0.10%
2023/12/07	0	195.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	4.2	194.09	0	0.00	195.50	4.2	4,769	0.09%
2023/12/05	6.1	200.16	3	198.00	198.00	3.1	4,730	0.06%
2023/12/04	4	205.50	3	208.17	205.00	1	4,664	0.02%
2023/12/01	5.1	205.67	4	207.75	205.00	1.1	4,661	0.02%
2023/11/30	5	205.30	1	205.00	205.00	4	4,703	0.09%
2023/11/29	1	204.00	2	206.75	208.00	-1	4,676	-0.02%
2023/11/27	5	206.20	2.5	207.00	204.00	2.5	4,723	0.05%
2023/11/24	0	0.00	6	205.33	205.00	-6	4,718	-0.13%
2023/11/22	4	206.88	3	208.33	204.50	1	4,667	0.02%
2023/11/21	2.1	204.33	3.1	204.68	205.50	-1	4,608	-0.02%
2023/11/20	1.2	206.21	1	208.50	206.00	0.2	4,561	0.00%
2023/11/17	2	206.75	4	208.25	206.50	-2	4,525	-0.04%
2023/11/16	6	214.66	4	213.00	211.50	2	4,449	0.05%
2023/11/15	1	215.00	1	216.00	214.00	0	4,358	0.00%
2023/11/14	5.3	213.45	3.5	211.87	211.50	1.8	4,298	0.04%
2023/11/13	6	220.67	7.7	219.66	218.00	-1.7	4,157	-0.04%
2023/11/10	20	234.52	19.2	231.36	220.50	0.8	3,987	0.02%
2023/11/09	7.4	229.84	5.2	229.68	230.50	2.2	3,300	0.07%
2023/11/08	18.3	226.52	13.2	224.97	226.50	5.2	3,149	0.16%
2023/11/07	0	0.00	7.3	217.36	217.50	-7.3	2,710	-0.27%
2023/11/03	0	192.50	0	0.00	193.00	0	2,610	0.00%
2023/11/02	0	193.50	0	0.00	192.00	0	2,602	0.00%
2023/11/01	3.1	195.49	4	195.88	195.50	-1	2,578	-0.04%
2023/10/31	7.1	198.47	6	202.00	196.00	1.1	2,560	0.04%
2023/10/30	5.5	198.32	6.1	199.25	198.00	-0.6	2,538	-0.02%
2023/10/27	2	198.00	5	201.10	203.50	-3	2,469	-0.12%
2023/10/26	2.2	193.53	7.1	194.66	197.00	-5	2,330	-0.21%
2023/10/25	2	195.00	1.1	192.73	194.50	0.9	2,262	0.04%
2023/10/24	4.2	187.74	5	188.70	189.50	-0.8	2,193	-0.04%
2023/10/23	2.6	190.42	9	189.61	189.00	-6.4	2,128	-0.30%
2023/10/20	12	187.50	4.1	187.82	183.50	7.9	2,068	0.38%
2023/10/19	0	0.00	3	191.50	190.50	-3	1,999	-0.15%
2023/10/18	3	178.17	3	177.17	175.00	0	1,914	0.00%
2023/10/16	0	0.00	2.4	176.71	181.50	-2.4	1,970	-0.12%
2023/10/13	1	172.50	0.1	176.00	173.50	0.9	1,970	0.04%
2023/10/11	1	176.00	1	176.00	176.50	0	2,082	0.00%
2023/10/06	0	0.00	1	177.00	176.50	-1	2,150	-0.05%
2023/10/05	0.1	174.50	4.3	174.02	174.00	-4.2	2,162	-0.19%
2023/10/04	4	168.88	2.1	168.29	168.50	2	2,161	0.09%
2023/10/03	3.1	174.32	2	172.00	172.00	1.1	2,159	0.05%
2023/10/02	0	0.00	1	176.50	176.50	-1	2,162	-0.05%
2023/09/26	1	174.50	0	0.00	173.50	1	2,207	0.05%
2023/09/25	0	0.00	0.2	180.47	178.50	-0.2	2,234	-0.01%
2023/09/22	1	175.50	0.1	176.50	176.50	1	2,249	0.04%
2023/09/21	1.1	176.57	1	176.50	176.50	0.1	2,291	0.00%
2023/09/20	1.1	179.01	1	180.50	179.50	0.1	2,317	0.00%
2023/09/19	0.1	181.20	0	0.00	181.00	0.1	2,392	0.00%
2023/09/15	2	186.00	2	186.50	186.00	0	2,417	0.00%
2023/09/14	1	182.50	11	182.55	183.00	-10	2,393	-0.42%
2023/09/13	0.1	180.22	0	182.00	180.00	0	2,413	0.00%
2023/09/12	1	177.00	2	179.75	180.50	-1	2,467	-0.04%
2023/09/11	11	181.32	0	0.00	179.00	11	2,517	0.44%
2023/09/08	3	176.17	1	178.97	179.00	2	2,525	0.08%
2023/09/07	0.1	178.00	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	3.1	178.97	0	0.00	179.00	3.1	2,527	0.12%
2023/09/05	14	188.39	1	187.25	181.50	13	2,517	0.52%
2023/08/31	2	198.50	0	0.00	198.50	2	2,460	0.08%
2023/08/30	5.5	190.95	9.2	194.71	198.00	-3.7	2,432	-0.15%
2023/08/29	0.5	185.00	0	0.00	188.00	0.5	2,446	0.02%
2023/08/28	0	180.00	1.1	184.40	182.50	-1	2,446	-0.04%
2023/08/25	1	181.50	2	180.50	181.50	-1	2,464	-0.04%
2023/08/23	0	0.00	4.1	182.14	182.00	-4.1	2,485	-0.17%
2023/08/22	1	183.52	0	0.00	183.50	1	2,514	0.04%
2023/08/21	1	187.50	0	0.00	188.50	1	2,508	0.04%
2023/08/18	0.1	185.00	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	1	186.00	1	187.00	186.50	0	2,536	0.00%
2023/08/16	5	187.10	4	186.63	186.50	1	2,565	0.04%
2023/08/14	5.2	176.33	0	0.00	175.50	5.2	2,569	0.20%
2023/08/11	0	183.50	0	0.00	184.50	0	2,529	0.00%
2023/08/10	2	184.75	7	184.57	183.50	-5	2,549	-0.20%
2023/08/09	1	182.00	1	185.50	184.00	0	2,603	0.00%
2023/08/08	1.4	186.53	0.1	186.50	184.00	1.2	2,733	0.04%
2023/08/07	1	191.00	2.1	188.77	188.00	-1.1	2,748	-0.04%
2023/08/04	1	187.00	1.3	190.22	192.00	-0.3	2,751	-0.01%
2023/08/02	2.4	191.44	1	196.00	189.00	1.4	2,769	0.05%
2023/08/01	2	195.76	0.2	196.96	194.50	1.9	2,774	0.07%
2023/07/31	2.1	195.54	1.1	195.86	194.00	1	2,788	0.04%
2023/07/28	5	196.90	3	198.17	198.50	2	2,811	0.07%
2023/07/27	1.1	200.20	1	202.50	200.00	0.1	2,815	0.00%
2023/07/26	2	201.75	2	201.50	200.50	0	2,866	0.00%
2023/07/25	0	0.00	2	207.00	206.50	-2	2,920	-0.07%
2023/07/24	1	206.50	1	203.50	203.50	0	2,952	0.00%
2023/07/21	9	211.75	11	207.20	205.00	-2	3,004	-0.07%
2023/07/20	0.1	207.38	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	1	207.02	2.1	207.55	208.00	-1.1	3,080	-0.04%
2023/07/18	2	207.00	2	203.00	202.50	0	3,198	0.00%
2023/07/17	0	210.00	1	208.02	210.00	-1	3,305	-0.03%
2023/07/14	0	198.50	7	196.43	198.00	-7	3,325	-0.21%
2023/07/13	8.1	195.91	3.1	195.47	192.50	5	3,351	0.15%
2023/07/12	6	203.83	1	204.00	202.00	5	3,306	0.15%
2023/07/11	0	0.00	1	207.50	205.50	-1	3,376	-0.03%
2023/07/10	2	209.73	2	208.00	208.00	0	3,550	0.00%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	3	208.17	0	0.00	206.00	3	3,553	0.08%
2023/07/05	1	211.00	2	210.50	209.00	-1	3,565	-0.03%
2023/07/04	3.1	211.50	1	210.50	210.00	2.1	3,591	0.06%
2023/07/03	6.4	211.66	0	0.00	212.00	6.4	3,680	0.17%
2023/06/30	1	220.50	2	219.50	216.00	-1	3,717	-0.03%
2023/06/29	1	220.50	1	221.00	220.00	0	3,780	0.00%
2023/06/28	1	216.50	2	219.00	219.50	-1	3,832	-0.03%
2023/06/27	1	220.60	4.1	222.94	220.00	-3.1	3,894	-0.08%
2023/06/26	2	207.79	0	0.00	209.50	2	3,882	0.05%
2023/06/21	2.1	212.93	2.1	210.31	210.00	0	3,958	0.00%
2023/06/20	2	215.25	1.1	216.00	215.50	0.9	4,064	0.02%
2023/06/19	2.1	216.96	0	0.00	216.00	2.1	4,100	0.05%
2023/06/16	2	210.75	0	0.00	216.00	2	4,113	0.05%
2023/06/15	1.1	230.98	2	232.75	230.50	-1	4,089	-0.02%
2023/06/14	1	242.50	1	237.50	236.50	0	4,092	0.00%
2023/06/13	1	242.00	1	240.00	240.00	0	4,160	0.00%
2023/06/12	0	0.00	0.1	239.02	241.00	-0.1	4,192	0.00%
2023/06/09	0	0.00	2	240.48	239.00	-2	4,250	-0.05%
2023/06/08	0.1	235.34	0	0.00	233.50	0.1	4,314	0.00%
2023/06/07	2	240.50	3	240.67	240.00	-1	4,362	-0.02%
2023/06/05	0	236.00	1	236.00	236.00	-1	4,402	-0.02%
2023/06/02	2	239.98	1.2	239.98	239.50	0.8	4,415	0.02%
2023/06/01	1	229.00	1	228.50	228.00	0	4,446	0.00%
2023/05/31	1	227.50	0	0.00	230.50	1	4,504	0.02%
2023/05/30	0	223.50	1.1	225.91	223.00	-1.1	4,564	-0.02%
2023/05/29	1	224.99	1	224.50	224.50	0	4,590	0.00%
2023/05/26	1	223.86	2	219.75	220.50	-1	4,667	-0.02%
2023/05/25	0	226.33	0	0.00	225.00	0	4,705	0.00%
2023/05/24	0	228.61	0	0.00	228.50	0	4,820	0.00%
2023/05/22	1	228.03	3	230.50	228.50	-2	5,161	-0.04%
2023/05/19	3	222.83	0	0.00	223.50	3	5,168	0.06%
2023/05/18	1.1	227.05	0	0.00	227.00	1.1	5,181	0.02%
2023/05/17	0	0.00	1.1	230.98	229.00	-1.1	5,214	-0.02%
2023/05/16	3	225.67	0	0.00	226.00	3	5,274	0.06%
2023/05/15	2	221.00	2.1	221.18	221.00	-0.1	5,360	0.00%
2023/05/12	3.9	224.24	0	0.00	224.00	3.9	5,465	0.07%
2023/05/11	1	241.00	1.1	239.45	237.00	-0.1	5,589	0.00%
2023/05/10	3	240.33	1	241.00	242.50	2	5,879	0.03%
2023/05/09	2.1	242.18	0.1	240.00	239.50	2	6,013	0.03%
2023/05/08	1	244.00	0.2	239.83	239.50	0.9	6,142	0.01%
2023/05/04	1	247.50	1	247.00	247.00	0	6,290	0.00%
2023/05/03	0.1	247.41	1	246.50	245.50	-0.9	6,438	-0.01%
2023/04/28	1	241.03	0	0.00	241.00	1	6,638	0.02%
2023/04/27	0.1	239.02	0	0.00	238.00	0.1	6,675	0.00%
2023/04/26	1.1	241.27	1.1	238.59	239.50	0	6,749	0.00%
2023/04/25	9.2	244.94	1	241.00	242.00	8.2	6,763	0.12%
2023/04/24	2.5	252.97	11	252.59	251.00	-8.5	6,839	-0.12%
2023/04/21	7.5	260.90	11.1	259.20	253.00	-3.6	6,882	-0.05%
2023/04/20	27.1	283.92	3	272.33	270.50	24.1	6,820	0.35%
2023/04/19	4	281.50	2.1	280.76	281.00	2	6,745	0.03%
2023/04/18	12	279.38	18.2	278.84	278.50	-6.2	6,702	-0.09%
2023/04/17	2.1	277.46	14	275.82	275.00	-11.9	6,722	-0.18%
2023/04/14	5.2	275.29	2	276.25	274.50	3.2	6,774	0.05%
2023/04/13	5	277.50	10.9	280.08	279.00	-5.9	6,768	-0.09%
2023/04/11	1	269.00	1	267.50	267.00	0	6,935	0.00%
2023/04/10	2.2	271.00	4	269.99	267.50	-1.8	7,068	-0.03%
2023/04/07	5.2	271.31	1	273.50	272.50	4.2	7,142	0.06%
2023/04/06	4	273.25	9.5	273.18	271.50	-5.5	7,293	-0.08%
2023/03/31	5.2	270.73	2.2	272.45	267.00	3	7,420	0.04%
2023/03/30	4	268.50	2	270.00	270.50	2	7,521	0.03%
2023/03/29	2	267.25	2	268.00	270.50	0	7,523	0.00%
2023/03/28	8	266.19	3	265.33	261.50	5	7,530	0.07%
2023/03/27	11	269.23	4	268.63	269.00	7	7,510	0.09%
2023/03/24	0	0.00	6	266.24	269.00	-6	7,561	-0.08%
2023/03/23	5	265.90	1	267.50	261.50	4	7,602	0.05%
2023/03/22	3	260.00	0	260.00	260.50	3	7,652	0.04%
2023/03/21	2	254.28	1.2	256.00	254.50	0.8	7,735	0.01%
2023/03/20	0	0.00	1	250.00	254.50	-1	7,799	-0.01%
2023/03/17	0.3	252.00	0	0.00	254.00	0.3	7,964	0.00%
2023/03/16	4.5	256.13	7	252.29	250.50	-2.6	8,051	-0.03%
2023/03/15	0	0.00	3	259.33	260.00	-3	8,245	-0.04%
2023/03/14	2	259.25	1	255.50	253.50	1	8,611	0.01%
2023/03/13	6	250.75	2.2	252.17	256.50	3.8	8,663	0.04%
2023/03/10	2	260.50	4	259.25	258.50	-2	8,801	-0.02%
2023/03/09	1	264.01	0	0.00	264.00	1	8,933	0.01%
2023/03/08	3	264.67	2	269.50	264.00	1	9,027	0.01%
2023/03/07	1	268.00	0	0.00	267.00	1	9,226	0.01%
2023/03/06	11	265.31	10	261.80	269.50	1	9,523	0.01%
2023/03/03	1.2	268.64	1	269.98	267.00	0.2	9,807	0.00%
2023/03/02	6	265.92	0.4	270.00	270.50	5.6	10,128	0.06%
2023/03/01	2	262.25	1.1	262.05	261.00	0.9	10,406	0.01%
2023/02/24	4	262.62	15	259.53	262.00	-11	10,537	-0.10%
2023/02/23	25	265.24	3.2	266.70	266.50	21.8	10,644	0.20%
2023/02/22	3.5	268.73	2	266.50	266.00	1.5	10,847	0.01%
2023/02/21	3	277.50	2	277.50	276.00	1	10,908	0.01%
2023/02/20	24.2	291.07	9.6	288.91	280.00	14.6	10,971	0.13%
2023/02/17	2	276.99	4	276.38	275.50	-2	10,752	-0.02%
2023/02/16	1	273.55	2	277.00	276.00	-1	10,823	-0.01%
2023/02/15	2	272.49	1	271.50	271.50	1	11,086	0.01%
2023/02/14	3.1	276.49	3.5	278.21	271.00	-0.4	11,150	0.00%
2023/02/13	7.1	284.59	4	280.38	278.00	3.1	11,115	0.03%
2023/02/10	9	287.44	11.1	286.87	290.00	-2.1	11,131	-0.02%
2023/02/09	9.1	291.08	14.3	288.61	284.00	-5.2	11,049	-0.05%
2023/02/08	16	287.10	22.2	286.36	288.00	-6.2	10,875	-0.06%
2023/02/07	7	270.36	3	269.83	273.00	4	10,684	0.04%
2023/02/06	2	269.50	4	269.88	265.00	-2	10,695	-0.02%
2023/02/03	4.1	266.70	8	265.56	263.00	-3.9	10,683	-0.04%
2023/02/02	1.1	267.09	1	266.50	264.50	0.1	10,651	0.00%
2023/02/01	7.1	265.75	3.1	263.40	260.50	4.1	10,761	0.04%
2023/01/31	13	254.23	11.1	257.19	269.00	1.9	10,777	0.02%
2023/01/30	4	246.76	8.1	248.31	250.50	-4	10,740	-0.04%
2023/01/17	7	243.57	10.3	243.22	244.50	-3.3	10,783	-0.03%
2023/01/16	7	237.36	4	239.38	241.00	3	10,750	0.03%
2023/01/13	8	228.75	7	229.50	232.00	1	10,720	0.01%
2023/01/12	8.7	229.30	4	228.50	226.50	4.7	10,813	0.04%
2023/01/11	2.1	237.59	2	238.50	237.00	0.1	10,723	0.00%
2023/01/10	5.1	240.30	6	240.83	238.00	-0.9	10,760	-0.01%
2023/01/09	0.2	244.62	4	244.88	245.00	-3.8	10,832	-0.04%
2023/01/06	6	240.33	2	243.00	241.50	4	10,935	0.04%
2023/01/05	8.2	240.99	3	244.33	240.00	5.2	11,118	0.05%
2023/01/04	3	242.01	1	246.50	240.00	2	11,199	0.02%
2022/12/30	2	247.00	5	249.20	245.50	-3	11,476	-0.03%
2022/12/29	14	245.32	18.2	247.86	243.00	-4.2	11,646	-0.04%
2022/12/28	4.2	263.12	6	264.83	257.00	-1.8	11,562	-0.02%
2022/12/27	3.1	256.31	0.1	258.60	264.50	3	11,544	0.03%
2022/12/26	1	267.00	3	260.50	258.00	-2	11,625	-0.02%
2022/12/23	8	260.06	3.1	259.63	259.50	4.9	11,716	0.04%
2022/12/22	13.3	250.51	9.1	257.10	262.50	4.2	11,692	0.04%
2022/12/21	4	239.25	4.5	239.61	239.00	-0.5	11,701	0.00%
2022/12/20	2	239.50	3	241.33	236.50	-1	11,919	-0.01%
2022/12/19	1	241.58	2	242.00	241.50	-1	12,043	-0.01%
2022/12/16	6	245.67	6	247.08	243.00	0	12,263	0.00%
2022/12/15	3.1	253.76	1	249.00	247.00	2.1	12,360	0.02%
2022/12/14	5	251.00	4	253.63	259.00	1	12,351	0.01%
2022/12/13	9.1	259.41	7	261.71	253.50	2.1	12,268	0.02%
2022/12/12	2.1	257.71	2	256.25	257.00	0.1	12,371	0.00%
2022/12/09	14	261.29	7	262.21	260.00	7	12,416	0.06%
2022/12/08	3.1	270.44	3	268.50	267.00	0.1	12,636	0.00%
2022/12/07	7.5	273.25	9	277.00	275.00	-1.5	12,518	-0.01%
2022/12/06	16.3	289.15	7.2	292.33	279.00	9.1	12,241	0.07%
2022/12/05	10.1	294.99	9	294.06	297.00	1.1	11,852	0.01%
2022/12/02	1	295.50	5.3	298.24	294.50	-4.3	11,746	-0.04%
2022/12/01	2	290.75	5.6	293.72	291.50	-3.6	11,544	-0.03%
2022/11/30	2	288.00	0	0.00	286.00	2	11,421	0.02%
2022/11/29	17.4	291.11	10	287.95	287.00	7.4	11,327	0.07%
2022/11/28	6	294.00	16.3	295.73	295.00	-10.3	11,112	-0.09%
2022/11/25	14.1	291.10	19	292.53	281.00	-4.9	10,804	-0.05%
2022/11/24	12	288.46	9.1	286.45	290.00	2.9	10,449	0.03%
2022/11/23	3	283.17	11	281.82	289.50	-8	10,134	-0.08%
2022/11/22	7.1	269.18	9	265.44	263.50	-1.9	9,856	-0.02%
2022/11/21	13.2	274.21	6	275.42	272.00	7.2	9,850	0.07%
2022/11/18	10	271.10	13.3	264.56	275.00	-3.3	10,149	-0.03%
2022/11/17	5	261.00	3	262.50	259.00	2	10,200	0.02%
2022/11/16	3	253.17	6	255.25	256.50	-3	10,018	-0.03%
2022/11/15	3	250.83	3.4	251.20	249.50	-0.4	9,875	0.00%
2022/11/14	5.1	250.98	2	250.25	250.00	3.1	9,882	0.03%
2022/11/11	7	255.36	9	255.33	252.50	-2	9,777	-0.02%
2022/11/10	4	247.50	3	248.33	243.00	1	9,480	0.01%
2022/11/09	1	243.50	1	246.50	243.50	0	9,408	0.00%
2022/11/08	2	251.00	1	245.21	243.00	1	9,350	0.01%
2022/11/07	9	246.56	17	245.26	246.00	-8	9,252	-0.09%
2022/11/04	9.1	248.71	9	247.50	247.50	0.1	9,160	0.00%
2022/11/03	7	245.43	5	241.50	246.00	2	9,077	0.02%
2022/11/02	5	242.29	4	243.13	242.00	1	8,948	0.01%
2022/11/01	2.1	236.93	6.4	236.61	239.50	-4.3	8,813	-0.05%
2022/10/31	1	231.00	3.1	229.34	228.00	-2.1	8,684	-0.02%
2022/10/28	6.3	228.71	2	228.56	223.50	4.3	8,605	0.05%
2022/10/27	2	212.75	9.1	222.71	232.00	-7.1	8,456	-0.08%
2022/10/26	1.6	209.31	2.1	211.05	211.00	-0.5	8,310	-0.01%
2022/10/25	4.1	214.21	13.2	210.71	210.50	-9.1	8,172	-0.11%
2022/10/24	8.1	220.05	4.3	218.70	216.00	3.8	8,071	0.05%
2022/10/21	11.1	219.71	2.1	218.29	215.00	9	8,033	0.11%
2022/10/20	7	224.64	3	225.33	227.50	4	7,981	0.05%
2022/10/19	3.2	235.79	3.1	235.65	231.50	0.1	7,930	0.00%
2022/10/18	3	241.17	3	240.83	235.00	0	8,021	0.00%
2022/10/17	5.3	233.44	3	236.00	239.00	2.3	7,948	0.03%
2022/10/14	2.1	245.00	3.3	246.17	243.50	-1.3	7,828	-0.02%
2022/10/13	10.6	242.83	2.1	234.49	234.50	8.5	7,680	0.11%
2022/10/12	8	247.88	6	251.42	252.00	2	7,490	0.03%
2022/10/11	5.2	249.82	9	248.83	244.50	-3.8	7,338	-0.05%
2022/10/07	19.1	262.25	12.1	262.26	257.00	7	7,142	0.10%
2022/10/06	6	254.08	12.7	257.56	259.50	-6.7	6,921	-0.10%
2022/10/05	3	243.83	6	245.83	245.50	-3	6,664	-0.05%
2022/10/04	0	0.00	1	241.00	240.00	-1	6,523	-0.02%
2022/10/03	2.4	236.79	3	246.17	233.50	-0.6	6,429	-0.01%
2022/09/30	4	241.50	4	244.63	252.50	0	6,262	0.00%
2022/09/29	3	246.17	10	242.96	248.50	-7	6,058	-0.12%
2022/09/28	6.3	231.34	5	230.91	226.00	1.3	6,101	0.02%
2022/09/27	7	238.22	122	238.30	242.50	-115	5,982	-1.92%	大賣/鉅額交易
2022/09/26	12.3	252.04	1	261.50	245.50	11.3	5,789	0.19%
2022/09/23	7.2	260.43	20.6	265.86	267.00	-13.4	5,652	-0.24%
2022/09/22	9.1	256.48	4	259.00	259.50	5.1	5,536	0.09%
2022/09/21	10.1	255.71	3.1	252.52	256.00	7.1	5,413	0.13%
2022/09/20	5	260.10	4	259.63	260.00	1	5,457	0.02%
2022/09/19	9.2	261.84	9	257.72	260.50	0.2	5,550	0.00%
2022/09/16	3.1	272.00	2	273.00	271.50	1.1	5,538	0.02%
2022/09/15	12.1	289.09	10.3	295.19	272.50	1.8	5,476	0.03%
2022/09/14	0	0.00	4	280.00	293.50	-4	5,213	-0.08%
2022/09/13	0	284.00	1	286.50	285.00	-1	5,377	-0.02%
2022/09/12	0	0.00	1	290.00	291.50	-1	5,613	-0.02%
2022/09/07	6	271.78	0	0.00	278.00	6	5,901	0.10%
2022/09/06	1	268.50	2	268.24	268.50	-1	6,023	-0.02%
2022/09/05	0	288.50	3	278.00	277.50	-3	5,984	-0.05%
2022/09/02	0.1	289.50	6	290.00	290.00	-5.9	6,020	-0.10%
2022/09/01	0	0.00	3	298.33	298.00	-3	6,041	-0.05%
2022/08/31	1	296.00	10	296.00	296.00	-9	6,113	-0.15%
2022/08/30	1	280.10	1.4	286.07	283.50	-0.4	6,091	-0.01%
2022/08/29	4.6	281.96	1.5	288.87	284.00	3.1	6,049	0.05%
2022/08/26	0.4	283.00	2.4	275.54	284.00	-2	6,011	-0.03%
2022/08/25	5.1	253.63	6.2	250.17	260.00	-1.1	5,879	-0.02%
2022/08/24	4	238.01	15.1	237.96	242.50	-11.1	5,411	-0.20%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	1	174.00	5.1	178.78	182.50	-4.1	5,540	-0.07%
2022/08/18	4	172.00	3	172.17	172.50	1	5,483	0.02%
2022/08/17	6	170.67	0	0.00	170.00	6	5,480	0.11%
2022/08/16	5	174.50	2	174.75	172.00	3	5,474	0.05%
2022/08/15	1	171.50	0	0.00	173.50	1	5,445	0.02%
2022/08/12	13	173.08	1	174.00	171.00	12	5,465	0.22%
2022/08/10	0.1	171.00	0	0.00	169.00	0.1	5,476	0.00%
2022/08/08	1	170.50	0	0.00	171.00	1	5,499	0.02%
2022/08/05	2	172.50	0	0.00	175.50	2	5,508	0.04%
2022/08/04	3	170.33	10	169.00	170.50	-7	5,515	-0.13%
2022/08/03	2	172.74	2	171.00	171.00	0	5,501	0.00%
2022/08/02	4.1	176.72	2	173.75	174.50	2.1	5,476	0.04%
2022/08/01	2	184.25	0	0.00	183.50	2	5,417	0.04%
2022/07/29	3	189.17	3	191.33	188.50	0	5,399	0.00%
2022/07/28	1	188.50	1	186.50	189.00	0	5,378	0.00%
2022/07/27	5	184.40	3	185.67	186.00	2	5,356	0.04%
2022/07/26	9	190.06	5	191.40	186.00	4	5,374	0.07%
2022/07/25	17	191.03	7	194.00	191.50	10	5,264	0.19%
2022/07/22	11.1	184.47	10.1	185.71	186.00	1	5,086	0.02%
2022/07/21	4.1	179.91	10.1	179.44	183.00	-6	5,044	-0.12%
2022/07/20	2.1	174.95	0.1	175.50	175.00	2	5,017	0.04%
2022/07/19	2.1	172.29	5.1	174.50	172.50	-3	5,040	-0.06%
2022/07/18	2	171.00	1	170.00	170.50	1	5,130	0.02%
2022/07/15	3	168.33	0	0.00	167.00	3	5,191	0.06%
2022/07/14	2	167.50	3	168.00	169.50	-1	5,183	-0.02%
2022/07/13	3.1	170.16	2.1	170.29	168.00	1	5,179	0.02%
2022/07/12	3	168.83	1	171.00	165.50	2	5,165	0.04%
2022/07/11	3.1	169.27	3.1	169.84	170.00	0	5,144	0.00%
2022/07/08	5.2	169.48	1.1	168.64	168.00	4.1	5,123	0.08%
2022/07/07	2	166.00	2	164.50	168.50	0	5,106	0.00%
2022/07/06	11.2	175.69	8	174.00	167.00	3.2	5,043	0.06%
2022/07/05	0	0.00	2.2	170.23	174.00	-2.2	4,805	-0.05%
2022/07/04	5	160.40	7.1	162.06	158.50	-2.1	4,743	-0.04%
2022/07/01	5.1	172.37	4.1	172.94	169.00	1	4,661	0.02%
2022/06/30	25	182.60	12.1	183.32	175.50	13	4,584	0.28%
2022/06/29	5	191.60	5	192.30	194.00	0	4,421	0.00%
2022/06/28	12.1	195.27	11.3	195.40	188.50	0.9	4,393	0.02%
2022/06/27	32	203.56	22	204.30	203.00	10	4,263	0.23%
2022/06/24	18	202.44	12	204.17	210.00	6	4,158	0.14%
2022/06/23	5	198.30	5	199.00	197.00	0	3,977	0.00%
2022/06/22	12	199.04	7	199.57	197.00	5	3,908	0.13%
2022/06/21	2	197.50	7.1	198.25	200.00	-5.1	3,759	-0.14%
2022/06/20	23	195.26	16.2	194.75	189.50	6.8	3,582	0.19%
2022/06/17	5	191.90	3	193.17	194.00	2	3,349	0.06%
2022/06/16	9.2	192.76	8.1	190.91	192.00	1.1	3,257	0.03%
2022/06/15	5	183.30	5	180.60	180.50	0	3,170	0.00%
2022/06/14	5	168.90	4	168.00	172.00	1	3,083	0.03%
2022/06/13	2.6	173.32	3	174.00	172.00	-0.4	3,072	-0.01%
2022/06/10	2	181.50	3	183.50	180.50	-1	3,038	-0.03%
2022/06/09	8.2	183.92	5	178.10	181.00	3.2	3,000	0.11%
2022/06/08	2	173.00	1	172.00	171.50	1	2,908	0.03%
2022/06/07	4.2	172.01	0	0.00	171.50	4.2	2,923	0.14%
2022/06/06	12	177.95	0	0.00	175.00	12	2,920	0.41%
2022/06/02	2	183.00	0	0.00	181.00	2	2,907	0.07%
2022/06/01	12	185.25	3	186.00	183.50	9	2,916	0.31%
2022/05/31	7	187.93	13	184.12	189.50	-6	2,896	-0.21%
2022/05/30	1	184.00	5	181.20	184.00	-4	2,518	-0.16%
2022/05/27	4	182.38	1	182.00	184.00	3	2,481	0.12%
2022/05/26	6	179.25	5	182.00	181.00	1	2,461	0.04%
2022/05/24	2	179.75	3.1	178.48	176.50	-1.1	2,455	-0.04%
2022/05/23	7	180.93	0	0.00	180.00	7	2,449	0.29%
2022/05/20	3	179.17	3	178.17	180.50	0	2,465	0.00%
2022/05/19	1.2	178.00	1	177.00	177.50	0.2	2,435	0.01%
2022/05/18	2	180.50	1	181.00	181.50	1	2,433	0.04%
2022/05/17	2.4	181.92	1	183.00	180.00	1.4	2,431	0.06%
2022/05/16	1.1	184.64	1	185.50	184.50	0.1	2,447	0.00%
2022/05/13	4.1	186.87	4	188.25	185.00	0.1	2,439	0.00%
2022/05/12	4.2	187.14	5	189.60	187.00	-0.8	2,418	-0.03%
2022/05/11	4	187.13	4	186.50	187.00	0	2,398	0.00%
2022/05/10	2.3	185.54	2	185.50	186.00	0.3	2,394	0.01%
2022/05/09	0.3	192.81	0	0.00	190.00	0.3	2,385	0.01%
2022/05/06	6	195.42	0	0.00	195.50	6	2,409	0.25%
2022/05/05	1	204.00	2.2	201.07	199.00	-1.2	2,415	-0.05%
2022/05/04	1	202.00	1.1	201.50	201.50	-0.1	2,433	0.00%
2022/05/03	5.1	203.92	4.4	204.86	200.50	0.7	2,428	0.03%
2022/04/29	1	197.50	0	0.00	194.50	1	2,379	0.04%
2022/04/27	3.2	193.44	1	193.00	196.00	2.2	2,378	0.09%
2022/04/26	0.2	197.50	0	0.00	196.50	0.2	2,361	0.01%
2022/04/25	3.1	205.31	0	0.00	199.00	3.1	2,342	0.13%
2022/04/22	23	214.11	17.2	215.15	207.50	5.8	2,314	0.25%
2022/04/21	10	207.85	1	203.50	216.50	9	2,211	0.41%
2022/04/20	1	197.00	1	197.00	197.00	0	2,144	0.00%
2022/04/19	1.1	199.50	1	198.00	197.50	0.1	2,158	0.00%
2022/04/18	3	200.00	2	199.25	198.50	1	2,163	0.05%
2022/04/15	3.3	199.99	4	199.25	198.50	-0.8	2,158	-0.03%
2022/04/14	18	203.33	2	203.50	200.50	16	2,180	0.73%
2022/04/13	2	200.25	2	200.25	201.00	0	2,187	0.00%
2022/04/12	2	201.75	1	203.50	200.50	1	2,175	0.05%
2022/04/11	0	0.00	3.6	205.58	201.00	-3.6	2,163	-0.17%
2022/04/08	1	208.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	2.1	208.19	1	205.50	208.50	1.1	2,188	0.05%
2022/04/06	0.2	209.02	1	206.50	210.00	-0.9	2,174	-0.04%
2022/03/31	4.2	217.96	1	222.00	214.50	3.2	2,174	0.15%
2022/03/30	0.1	232.00	0	0.00	228.00	0.1	2,120	0.00%
2022/03/29	2	232.25	1.1	232.50	233.50	0.9	2,090	0.04%
2022/03/28	1	227.00	1	222.00	223.00	0	2,013	0.00%
2022/03/25	1	228.00	1	229.00	223.00	0	2,011	0.00%
2022/03/23	2.1	230.62	1.1	228.73	227.00	1	2,052	0.05%
2022/03/22	1	227.00	1	229.50	229.50	0	2,050	0.00%
2022/03/21	5	235.60	5	229.90	226.50	0	2,063	0.00%
2022/03/18	2.1	220.74	2.1	229.21	228.50	0	2,096	0.00%
2022/03/17	1	207.00	2	214.25	220.50	-1	2,031	-0.05%
2022/03/16	3.2	200.11	2	201.00	200.50	1.2	2,034	0.06%
2022/03/15	2	207.25	2	202.00	200.50	0	2,025	0.00%
2022/03/14	2	209.50	2	209.50	209.50	0	2,071	0.00%
2022/03/11	0.1	211.00	0	0.00	211.00	0.1	2,078	0.01%
2022/03/10	2.1	216.43	2.1	217.17	216.00	0	2,128	0.00%
2022/03/09	2	214.50	2	212.50	212.00	0	2,133	0.00%
2022/03/08	1	215.00	0	0.00	214.50	1	2,144	0.05%
2022/03/07	0.1	230.00	0	0.00	224.50	0.1	2,176	0.00%
2022/03/03	2	251.75	2	248.25	247.00	0	2,353	0.00%
2022/02/25	3	245.00	3	246.00	247.50	0	2,822	0.00%
2022/02/24	0.1	248.50	0	0.00	241.50	0.1	2,928	0.00%
2022/02/23	0.1	258.00	0	0.00	258.00	0.1	2,994	0.00%
2022/02/22	3.2	260.66	4	255.50	253.50	-0.8	3,072	-0.03%
2022/02/18	1	259.00	1	256.50	259.00	0	3,190	0.00%
2022/02/17	2	255.25	2	253.50	255.50	0	3,189	0.00%
2022/02/16	1	255.50	0	0.00	259.00	1	3,164	0.03%
2022/02/15	3	244.67	2	242.50	242.50	1	3,162	0.03%
2022/02/14	2	244.00	2	245.75	243.00	0	3,164	0.00%
2022/02/11	2	252.00	2	247.50	245.50	0	3,165	0.00%
2022/02/10	1	253.50	1	251.50	251.00	0	3,173	0.00%
2022/02/08	1.1	253.91	0	0.00	258.00	1.1	3,217	0.03%
2022/02/07	1	238.00	1	242.00	246.00	0	3,244	0.00%
2022/01/26	1.1	230.68	1	235.50	239.00	0.1	3,366	0.00%
2022/01/25	2	234.25	2	229.25	229.50	0	3,372	0.00%
2022/01/24	2	235.00	1	238.00	237.00	1	3,368	0.03%
2022/01/21	2	244.75	3	240.00	239.50	-1	3,372	-0.03%
2022/01/20	4	248.88	2	245.25	245.50	2	3,411	0.06%
2022/01/18	2	249.75	2.1	247.79	248.00	-0.1	3,445	0.00%
2022/01/17	1	243.50	1	246.50	251.50	0	3,479	0.00%
2022/01/14	3.2	247.79	3	243.17	243.50	0.2	3,475	0.00%
2022/01/13	1.2	254.57	1	254.50	255.00	0.2	3,491	0.00%
2022/01/12	1	258.50	1	254.00	253.50	0	3,535	0.00%
2022/01/11	4	263.00	4	258.63	258.50	0	3,684	0.00%
2022/01/10	2	265.75	2	266.00	265.00	0	3,884	0.00%
2022/01/07	3	266.33	3	262.50	265.00	0	4,036	0.00%
2022/01/06	5.1	271.33	6	270.92	267.00	-0.9	4,106	-0.02%
2022/01/05	1	276.50	2	279.25	275.50	-1	4,098	-0.02%
2022/01/04	1	278.50	1	277.50	277.00	0	4,171	0.00%
2022/01/03	4.2	279.73	11.1	278.56	278.00	-6.9	4,169	-0.16%
2021/12/30	2	290.00	2.1	286.30	287.50	-0.1	4,172	0.00%
2021/12/29	4	290.13	4	288.00	287.00	0	4,166	0.00%
2021/12/28	4	288.63	4	289.13	287.50	0	4,165	0.00%
2021/12/27	5	285.20	5	283.80	280.50	0	4,155	0.00%
2021/12/24	3.4	291.00	7	291.29	287.00	-3.6	4,150	-0.09%
2021/12/23	6	286.67	1	290.50	291.00	5	4,139	0.12%
2021/12/22	2	286.25	2	287.25	285.00	0	4,134	0.00%
2021/12/21	3	281.34	2	285.75	287.00	1	4,126	0.02%
2021/12/20	3	288.00	3	284.83	284.00	0	4,100	0.00%
2021/12/17	4	297.13	4	295.63	291.50	0	4,099	0.00%
2021/12/16	1	287.50	1	288.00	288.50	0	4,111	0.00%
2021/12/15	2	285.75	4	290.50	288.50	-2	4,132	-0.05%
2021/12/14	8.2	291.81	4.1	292.94	285.00	4.2	4,111	0.10%
2021/12/13	0	0.00	1.5	302.67	301.50	-1.5	4,023	-0.04%
2021/12/10	7.5	301.80	6.5	304.00	302.00	1	4,003	0.02%
2021/12/09	2	301.25	4	298.00	297.50	-2	3,954	-0.05%
2021/12/08	6	305.50	8	306.94	300.50	-2	3,946	-0.05%
2021/12/07	5.1	295.17	5	295.80	295.00	0.1	3,877	0.00%
2021/12/06	3	301.50	3	297.33	296.50	0	3,858	0.00%
2021/12/03	3	290.83	2	293.00	291.00	1	3,806	0.03%
2021/12/02	5	291.40	5	290.30	289.50	0	3,796	0.00%
2021/12/01	10.1	293.78	7	292.71	289.00	3.1	3,773	0.08%
2021/11/30	3	286.00	7	285.36	297.50	-4	3,724	-0.11%
2021/11/29	9.4	287.67	6.1	284.63	275.50	3.4	3,654	0.09%
2021/11/26	9.5	305.47	10.8	307.14	306.00	-1.3	3,511	-0.04%
2021/11/25	14.5	318.93	9	313.94	298.00	5.5	3,390	0.16%
2021/11/24	3	312.83	11.9	316.28	326.50	-8.9	3,206	-0.28%
2021/11/23	12.6	305.77	13	305.31	297.00	-0.4	3,159	-0.01%
2021/11/22	4	296.88	7.4	299.20	299.50	-3.4	3,066	-0.11%
2021/11/19	9.3	278.70	4	281.75	283.00	5.3	2,965	0.18%
2021/11/18	2	277.00	7.4	277.03	282.50	-5.4	2,880	-0.19%
2021/11/17	2	257.00	3	258.33	257.00	-1	2,743	-0.04%
2021/11/16	3.1	255.77	5	253.90	252.00	-1.9	2,732	-0.07%
2021/11/12	2.1	254.38	4.2	254.17	256.50	-2.1	2,734	-0.08%
2021/11/11	2	249.54	2	250.50	245.50	0	2,711	0.00%
2021/11/10	3	252.00	4	253.00	250.00	-1	2,702	-0.04%
2021/11/09	3	248.50	2	250.00	254.00	1	2,700	0.04%
2021/11/08	3	242.06	0	243.50	244.50	3	2,702	0.11%
2021/11/05	9	241.50	3	242.83	241.00	6	2,675	0.22%
2021/11/04	12	243.67	13	246.35	243.00	-1	2,653	-0.04%
2021/11/03	10.4	258.82	8	251.13	250.00	2.4	2,616	0.09%
2021/11/02	1.1	269.73	2	271.71	277.50	-0.9	2,491	-0.04%
2021/11/01	1.1	260.98	2	266.50	262.00	-0.9	2,498	-0.03%
2021/10/29	3.1	262.97	2	267.00	262.00	1.1	2,496	0.04%
2021/10/28	3	269.50	13.2	256.26	269.50	-10.2	2,483	-0.41%
2021/10/27	1.3	251.81	5.2	247.86	245.00	-3.9	2,437	-0.16%
2021/10/26	2.7	262.56	1.3	264.51	262.00	1.3	2,422	0.06%
2021/10/25	2	262.84	1	258.50	266.00	1	2,451	0.04%
2021/10/22	1	247.00	1.2	250.82	254.50	-0.2	2,448	-0.01%
2021/10/21	1.5	258.38	2	257.00	255.00	-0.6	2,459	-0.02%
2021/10/20	1	246.50	1.3	250.46	255.00	-0.3	2,418	-0.01%
2021/10/19	7.2	233.33	7.5	235.83	239.00	-0.3	2,374	-0.01%
2021/10/18	3.1	219.48	8.7	228.15	233.00	-5.6	2,220	-0.25%
2021/10/15	4.1	203.39	5.5	206.59	214.50	-1.4	2,027	-0.07%
2021/10/14	2	187.25	3.2	194.66	197.00	-1.2	1,915	-0.06%
2021/10/13	1.1	179.03	0	0.00	179.50	1.1	1,813	0.06%
2021/10/12	0	0.00	2	181.50	180.50	-2	1,802	-0.11%
2021/10/07	2	168.50	2	169.00	167.50	0	1,747	0.00%
2021/10/06	1.1	168.36	0	0.00	166.00	1.1	1,734	0.06%
2021/10/05	3.1	172.35	0	0.00	172.00	3.1	1,741	0.18%
2021/10/04	4.1	181.13	0	0.00	177.00	4.1	1,739	0.24%
2021/10/01	2.3	183.04	0	0.00	183.00	2.3	1,741	0.13%
2021/09/30	0	0.00	2	185.00	185.00	-2	1,754	-0.11%
2021/09/29	2.1	185.57	0	0.00	185.00	2.1	1,788	0.12%
2021/09/27	2	190.25	1.1	190.54	190.00	0.9	1,844	0.05%
2021/09/23	2.3	193.80	1	200.00	192.50	1.3	1,957	0.07%
2021/09/17	0.2	184.50	0	0.00	183.00	0.2	1,966	0.01%
2021/09/16	1	186.00	1	184.00	183.50	0	1,971	0.00%
2021/09/10	0	0.00	0.4	191.00	190.00	-0.4	2,025	-0.02%
2021/09/08	0.1	192.00	1	193.00	190.50	-0.9	2,066	-0.04%
2021/09/03	1	192.50	1	191.00	191.50	0	2,220	0.00%
2021/09/02	1	192.00	1	191.00	191.00	0	2,325	0.00%
2021/09/01	1	197.50	1	193.50	193.00	0	2,442	0.00%
2021/08/30	0	0.00	1	191.50	191.00	-1	2,448	-0.04%
2021/08/27	3.2	196.65	1	198.50	195.50	2.2	2,478	0.09%
2021/08/26	1	185.00	0.4	198.50	198.50	0.6	2,377	0.03%
2021/08/25	2.1	181.27	1	181.50	180.50	1.1	2,363	0.04%
2021/08/24	0.1	182.44	0	0.00	182.00	0.1	2,375	0.00%
2021/08/23	0.2	183.75	1	182.50	183.00	-0.8	2,384	-0.03%
2021/08/19	0.3	187.66	0	0.00	185.00	0.3	2,507	0.01%
2021/08/18	0	190.00	0	0.00	189.00	0	2,548	0.00%
2021/08/17	0.2	194.50	0	0.00	190.00	0.2	2,560	0.01%
2021/08/16	0	193.50	0	0.00	190.00	0	2,568	0.00%
2021/08/13	0.1	192.00	0	0.00	195.00	0.1	2,607	0.00%
2021/08/12	1.1	193.69	1	191.00	193.00	0.1	2,629	0.00%
2021/08/11	1.1	190.73	1	185.50	186.00	0.1	2,648	0.00%
2021/08/10	1	188.50	2	187.00	188.00	-1	2,732	-0.04%
2021/08/09	0.1	194.00	0	0.00	191.00	0.1	2,839	0.00%
2021/08/05	2	202.50	2	201.00	200.00	0	2,990	0.00%
2021/08/04	1.1	198.00	1	196.50	196.00	0.1	3,147	0.00%
2021/08/02	1	197.00	2	194.25	195.00	-1	3,261	-0.03%
2021/07/30	1	188.50	11	188.77	193.00	-10	3,320	-0.30%
2021/07/29	14	189.00	4	188.13	193.00	10	3,319	0.30%
2021/07/28	3.5	180.29	33	179.77	179.50	-29.5	3,294	-0.89%
2021/07/27	3.1	189.80	3	189.83	185.00	0.1	3,317	0.00%
2021/07/26	1	195.50	0	0.00	192.50	1	3,381	0.03%
2021/07/23	11	195.59	1	197.50	196.00	10	3,441	0.29%
2021/07/22	13	197.15	3	196.17	195.50	10	3,532	0.28%
2021/07/21	12.2	200.97	2	198.50	197.00	10.2	3,559	0.29%
2021/07/20	1	208.00	7	206.57	201.50	-6	3,588	-0.17%
2021/07/19	0.1	204.00	0	0.00	203.00	0.1	3,582	0.00%
2021/07/16	1	204.50	1	204.00	204.50	0	3,616	0.00%
2021/07/15	0.1	208.00	0	0.00	206.50	0.1	3,641	0.00%
2021/07/14	0.1	204.50	1	203.50	203.50	-1	3,670	-0.03%
2021/07/13	1.1	205.05	0	0.00	203.50	1.1	3,681	0.03%
2021/07/12	0.5	208.50	0	0.00	209.00	0.5	3,690	0.01%
2021/07/09	1	211.00	1	208.50	207.50	0	3,683	0.00%
2021/07/08	1	210.00	1	209.01	209.00	0	3,712	0.00%
2021/07/07	1.1	210.45	0	0.00	209.50	1.1	3,724	0.03%
2021/07/06	2	215.25	1.1	213.00	211.00	0.9	3,739	0.02%
2021/07/05	2.2	224.41	1	220.50	219.00	1.2	3,756	0.03%
2021/07/02	0	225.50	1	227.00	225.00	-1	3,753	-0.03%
2021/07/01	3	231.67	5.1	230.44	227.50	-2.1	3,753	-0.05%
2021/06/30	5.3	228.19	3	228.17	232.00	2.3	3,737	0.06%
2021/06/29	2	222.50	3	217.50	219.00	-1	3,729	-0.03%
2021/06/28	4	219.50	4	219.00	221.00	0	3,759	0.00%
2021/06/25	4.3	211.22	4	212.00	211.00	0.3	3,815	0.01%
2021/06/24	2	210.25	2	211.25	210.50	0	3,996	0.00%
2021/06/23	2	206.76	1.2	209.69	207.50	0.8	3,996	0.02%
2021/06/22	0.2	211.00	1	208.00	207.00	-0.9	4,001	-0.02%
2021/06/21	1	219.00	12	216.54	212.00	-11	4,031	-0.27%
2021/06/18	3.1	225.35	11.2	219.84	221.00	-8.1	4,037	-0.20%
2021/06/16	7	222.43	2	224.00	219.50	5	4,050	0.12%
2021/06/15	9	222.83	8.3	219.69	221.50	0.7	4,063	0.02%
2021/06/11	25.4	226.73	0	0.00	222.50	25.4	4,046	0.63%
2021/06/10	2.8	223.18	14.5	226.26	232.50	-11.7	3,944	-0.30%
2021/06/09	2	211.00	2	217.50	211.50	0	3,939	0.00%
2021/06/08	1	205.00	2	203.50	203.00	-1	3,827	-0.03%
2021/06/04	9	208.78	9	209.50	206.00	0	3,813	0.00%
2021/06/03	1	204.50	0	0.00	204.50	1	3,764	0.03%
2021/06/02	1	209.00	0	0.00	205.00	1	3,770	0.03%
2021/05/28	1	205.51	3	206.50	207.00	-2	3,764	-0.05%
2021/05/27	0.2	211.00	0	0.00	207.00	0.2	3,787	0.01%
2021/05/26	1	211.50	1	205.00	213.00	0	3,736	0.00%
2021/05/25	1	201.00	0	0.00	202.50	1	4,135	0.02%
2021/05/24	0	0.00	1	203.50	204.00	-1	4,305	-0.02%
2021/05/20	1.2	201.24	1	201.50	199.00	0.2	4,576	0.00%
2021/05/19	1	203.00	2	203.25	201.50	-1	4,638	-0.02%
2021/05/18	4	197.75	6	200.08	208.00	-2	4,650	-0.04%
2021/05/17	4.1	213.36	9	199.39	196.00	-4.9	4,676	-0.10%
2021/05/14	3	220.00	4	222.63	216.50	-1	4,659	-0.02%
2021/05/13	9	224.72	3	226.67	218.00	6	4,622	0.13%
2021/05/12	16	233.69	16	237.97	221.50	0	4,591	0.00%
2021/05/11	8	234.50	10	234.75	225.50	-2	4,442	-0.05%
2021/05/10	3.1	233.52	1	230.50	229.50	2.1	4,431	0.05%
2021/05/07	1	221.50	2	223.00	235.00	-1	4,396	-0.02%
2021/05/06	3	220.50	1	214.50	214.00	2	4,359	0.05%
2021/05/05	1	218.50	0	0.00	219.00	1	4,368	0.02%
2021/05/04	3	221.33	5	226.80	220.00	-2	4,385	-0.05%
2021/05/03	6	240.08	7	240.36	232.50	-1	4,357	-0.02%
2021/04/29	3	227.83	3	231.17	236.00	0	4,298	0.00%
2021/04/28	4	228.75	3	225.67	225.50	1	4,273	0.02%
2021/04/27	0	0.00	2	235.00	235.00	-2	4,205	-0.05%
2021/04/26	6	215.58	6	212.42	214.00	0	4,207	0.00%
2021/04/23	8.1	219.33	3	222.17	218.50	5.1	4,268	0.12%
2021/04/22	1.1	231.21	1	231.00	227.00	0.1	4,327	0.00%
2021/04/20	1	234.50	0	0.00	234.50	1	4,460	0.02%
2021/04/19	1.6	238.07	4	237.38	234.50	-2.5	4,516	-0.05%
2021/04/16	2	241.50	1.1	243.25	241.50	0.9	4,537	0.02%
2021/04/15	1	241.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1.1	243.95	1.1	247.64	242.00	0	4,573	0.00%
2021/04/13	3	254.83	3	254.17	250.00	0	4,562	0.00%
2021/04/12	0.1	255.55	3	255.50	254.00	-2.9	4,570	-0.06%
2021/04/09	4	251.75	3	254.83	253.00	1	4,603	0.02%
2021/04/08	1.1	253.18	0	0.00	252.00	1.1	4,658	0.02%
2021/04/07	0	0.00	3	257.50	258.00	-3	4,685	-0.06%
2021/04/06	7.2	260.20	2	261.25	259.00	5.2	4,743	0.11%
2021/04/01	7	269.57	7	272.43	267.00	0	4,772	0.00%
2021/03/31	2.1	267.38	4	273.00	264.50	-1.9	4,761	-0.04%
2021/03/30	2	272.50	2	274.50	273.00	0	4,714	0.00%
2021/03/29	5.2	272.96	2	274.50	277.00	3.2	4,642	0.07%
2021/03/26	0	0.00	2	253.00	252.50	-2	4,518	-0.04%
2021/03/25	1.1	252.67	1	250.00	250.00	0.1	4,553	0.00%
2021/03/24	5	253.90	5	257.10	253.50	0	4,589	0.00%
2021/03/23	1	250.00	1	249.50	250.00	0	4,732	0.00%
2021/03/22	1	247.00	2	250.75	246.50	-1	4,817	-0.02%
2021/03/19	2	249.04	1.1	248.91	251.50	0.9	4,854	0.02%
2021/03/17	0	0.00	1	259.50	258.00	-1	5,052	-0.02%
2021/03/16	2	261.50	59	263.91	261.50	-57	5,156	-1.11%
2021/03/15	0	0.00	0.2	263.50	262.00	-0.2	5,168	0.00%
2021/03/12	4	261.00	4	263.00	261.00	0	5,193	0.00%
2021/03/11	29	260.00	1	263.00	263.00	28	5,235	0.53%
2021/03/10	0.1	250.00	0	0.00	252.00	0.1	5,273	0.00%
2021/03/08	0	0.00	18	258.00	250.00	-18	5,368	-0.34%
2021/03/05	18.1	254.52	0	0.00	265.00	18.1	5,415	0.33%
2021/03/04	1	251.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	31.2	252.09	4	255.50	255.50	27.2	5,817	0.47%
2021/03/02	4	248.50	4	250.00	245.00	0	5,826	0.00%
2021/02/26	3	263.00	0	0.00	260.50	3	5,814	0.05%
2021/02/25	17.2	305.55	5.2	289.73	270.00	12	5,776	0.21%
2021/02/24	10	269.05	14.1	276.72	288.00	-4.1	5,346	-0.08%
2021/02/23	9.3	268.74	13	267.15	262.00	-3.7	5,197	-0.07%
2021/02/19	8	229.94	5	221.44	231.00	3	5,022	0.06%
2021/02/17	26	219.79	28	214.48	208.00	-2	5,015	-0.04%
2021/02/05	2	206.25	2	211.00	220.00	0	4,968	0.00%
2021/02/04	6	199.42	16	199.94	200.00	-10	4,978	-0.20%
2021/02/03	3	201.17	3	197.50	198.50	0	5,008	0.00%
2021/02/02	2	184.50	2	188.00	198.00	0	5,037	0.00%
2021/02/01	6.1	184.12	44	182.73	184.50	-38	5,057	-0.75%
2021/01/29	1	188.50	11	188.77	184.50	-10	5,043	-0.20%
2021/01/28	1	193.46	13	191.77	192.50	-12	5,091	-0.24%
2021/01/27	4	194.13	2.1	194.94	195.00	1.9	5,163	0.04%
2021/01/26	0	200.00	9	199.33	195.00	-9	5,186	-0.17%
2021/01/25	3	207.33	1	207.06	203.00	2	5,185	0.04%
2021/01/22	6	212.84	6.2	208.97	207.00	-0.2	5,215	0.00%
2021/01/21	1	213.50	2	209.75	213.50	-1	5,289	-0.02%
2021/01/20	5.1	208.89	4	207.63	207.00	1.1	5,496	0.02%
2021/01/19	4	208.25	7	206.93	206.00	-3	5,514	-0.05%
2021/01/18	6.1	208.00	6	210.08	210.00	0.1	5,560	0.00%
2021/01/15	2	197.00	3	198.66	199.00	-1	5,503	-0.02%
2021/01/14	2	198.24	7	195.21	189.00	-5	5,417	-0.09%
2021/01/13	5	206.90	3	208.67	202.00	2	5,323	0.04%
2021/01/12	8	213.00	15.1	216.07	213.50	-7.1	5,269	-0.13%
2021/01/11	8.2	216.89	8	218.44	212.50	0.2	5,204	0.00%
2021/01/08	4	223.00	8	223.63	222.50	-4	5,218	-0.08%
2021/01/07	5.1	225.68	4.1	228.58	225.00	1	5,228	0.02%
2021/01/06	1	227.50	18	228.61	225.50	-17	5,209	-0.33%
2021/01/05	0	0.00	2	230.25	230.50	-2	5,220	-0.04%
2021/01/04	6.4	233.04	11	230.68	229.00	-4.6	5,227	-0.09%
2020/12/31	14	253.96	13	246.00	241.00	1	5,212	0.02%
2020/12/30	0	0.00	2	242.75	246.50	-2	5,118	-0.04%
2020/12/29	1	248.00	1	255.00	242.00	0	5,073	0.00%
2020/12/28	1	237.50	2	245.00	244.50	-1	5,001	-0.02%
2020/12/25	0	0.00	1	236.00	231.00	-1	4,950	-0.02%
2020/12/24	3.1	230.52	3	228.33	226.00	0.1	4,948	0.00%
2020/12/23	2.2	238.18	3	235.67	233.00	-0.8	4,959	-0.02%
2020/12/22	2	231.75	2.1	236.93	237.00	-0.1	4,986	0.00%
2020/12/21	1	231.00	1	237.50	233.50	0	4,990	0.00%
2020/12/18	5.1	245.30	6	243.75	238.50	-0.9	4,982	-0.02%
2020/12/17	4.1	245.46	3	250.50	240.50	1.1	5,021	0.02%
2020/12/16	5	232.30	5	238.20	248.50	0	4,909	0.00%
2020/12/15	3	229.83	2.1	230.13	226.00	0.9	5,047	0.02%
2020/12/14	3	244.50	3	249.67	238.50	0	5,032	0.00%
2020/12/11	4	221.00	3	231.67	237.50	1	4,937	0.02%
2020/12/10	5.1	223.53	5.3	222.99	216.00	-0.2	4,882	0.00%
2020/12/09	3	237.00	4	234.25	234.50	-1	4,796	-0.02%
2020/12/08	7.2	246.50	10.1	239.55	236.00	-2.9	4,776	-0.06%
2020/12/07	4.2	257.61	2	260.25	255.50	2.2	4,665	0.05%
2020/12/04	1	260.00	1	260.00	266.00	0	4,665	0.00%
2020/12/03	4	262.38	5	263.40	260.00	-1	4,726	-0.02%
2020/12/02	5	270.10	6	267.58	267.50	-1	4,730	-0.02%
2020/12/01	5	278.30	4	276.13	274.00	1	4,747	0.02%
2020/11/30	2	294.50	2.2	291.33	286.00	-0.2	4,774	0.00%
2020/11/27	2	289.75	0	0.00	292.00	2	4,452	0.04%
2020/11/26	0.2	281.08	0	0.00	282.00	0.2	4,425	0.00%
2020/11/24	0	0.00	0.1	274.50	274.50	-0.1	4,451	0.00%
2020/11/23	0	0.00	1	277.50	277.50	-1	4,506	-0.02%
2020/11/20	5	277.10	3	272.50	274.00	2	4,575	0.04%
2020/11/19	5.1	284.71	2	281.50	280.50	3.1	4,582	0.07%
2020/11/18	2	281.87	1	284.50	287.00	1	4,550	0.02%
2020/11/17	4	273.00	4	269.25	277.00	0	4,617	0.00%
2020/11/16	1	262.00	1	261.50	265.00	0	4,598	0.00%
2020/11/13	3	263.17	7	264.14	268.50	-4	4,623	-0.09%
2020/11/12	8.3	268.55	9	259.78	264.50	-0.7	4,625	-0.02%
2020/11/11	2.2	276.34	4	277.38	279.00	-1.8	4,559	-0.04%
2020/11/10	6	276.75	1	272.50	272.00	5	4,573	0.11%
2020/11/09	4.2	292.82	8.1	284.13	285.00	-3.9	4,571	-0.09%
2020/11/06	2	295.51	1	295.50	296.00	1	4,622	0.02%
2020/11/05	2.3	295.46	2	297.75	292.00	0.3	4,673	0.01%
2020/11/04	7	273.50	9	282.00	290.00	-2	4,689	-0.04%
2020/11/03	5	285.37	3	285.50	280.50	2	4,660	0.04%
2020/11/02	4	292.50	2	292.03	288.00	2	4,729	0.04%
2020/10/30	6	295.00	5.1	293.31	293.00	0.9	4,734	0.02%
2020/10/29	6	293.02	9	294.44	298.00	-3	4,709	-0.06%
2020/10/28	20.1	324.74	19	310.26	297.00	1.1	4,687	0.02%
2020/10/27	5.1	321.23	3.7	323.38	324.50	1.4	4,428	0.03%
2020/10/26	14	329.57	6	324.08	320.00	8	4,371	0.18%
2020/10/23	1	350.00	1.1	349.24	343.00	-0.1	4,393	0.00%
2020/10/21	1	351.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	1	349.50	0	0.00	351.00	1	4,380	0.02%
2020/10/19	0	0.00	2	348.75	345.00	-2	4,444	-0.05%
2020/10/16	2	341.03	3.6	346.78	344.00	-1.6	4,431	-0.04%
2020/10/15	8	342.25	6.4	339.31	338.00	1.6	4,524	0.04%
2020/10/14	3	349.33	1	350.00	345.50	2	4,524	0.04%
2020/10/13	3	348.00	4	353.13	350.50	-1	4,548	-0.02%
2020/10/12	2	353.50	0	0.00	349.00	2	4,651	0.04%
2020/10/08	0	0.00	3	343.50	349.50	-3	4,628	-0.06%
2020/10/07	5	341.00	3	339.00	338.50	2	4,573	0.04%
2020/10/06	5	343.50	5	343.30	342.00	0	4,568	0.00%
2020/10/05	4	339.28	4	343.38	344.00	0	4,614	0.00%
2020/09/30	2	337.50	2	338.50	342.00	0	4,623	0.00%
2020/09/29	7	337.86	7.6	333.41	331.00	-0.6	4,614	-0.01%
2020/09/28	5	357.20	6	347.25	343.50	-1	4,689	-0.02%
2020/09/25	9	350.39	10	351.45	357.00	-1	4,718	-0.02%
2020/09/24	7	330.71	9	345.94	345.50	-2	4,785	-0.04%
2020/09/23	7.3	336.90	8	337.25	336.00	-0.7	4,796	-0.02%
2020/09/22	11	344.41	7	342.29	333.00	4	4,843	0.08%
2020/09/21	6.2	367.14	7	366.21	359.50	-0.9	4,758	-0.02%
2020/09/18	4	352.11	10	354.60	367.00	-6	4,698	-0.13%
2020/09/17	0	0.00	3	333.00	334.50	-3	4,477	-0.07%
2020/09/16	6.1	328.02	3	327.67	324.50	3.1	4,464	0.07%
2020/09/15	4	320.38	4	322.63	328.50	0	4,437	0.00%
2020/09/14	1	309.00	3	306.87	312.50	-2	4,488	-0.05%
2020/09/11	6	302.75	3	302.33	306.00	3	4,440	0.07%
2020/09/10	4	301.75	0	0.00	301.50	4	4,397	0.09%
2020/09/09	7	301.71	1	306.50	302.00	6	4,361	0.14%
2020/09/08	9	270.22	6	298.00	309.50	3	4,352	0.07%
2020/09/07	9	292.44	1	298.00	283.50	8	4,376	0.18%
2020/09/04	3	296.00	3	298.50	300.00	0	4,377	0.00%
2020/09/03	16	308.87	2	326.00	306.00	14	4,422	0.32%
2020/09/02	4	333.50	3	330.50	329.50	1	4,374	0.02%
2020/09/01	8	329.69	3	331.17	330.00	5	4,360	0.12%
2020/08/31	4	331.75	3	336.33	339.50	1	4,326	0.02%
2020/08/28	2.1	325.81	3	328.83	322.00	-0.9	4,298	-0.02%
2020/08/27	7	329.36	1	339.00	320.50	6	4,276	0.14%
2020/08/26	8.1	314.56	12	317.67	330.00	-3.9	4,227	-0.09%
2020/08/25	0	0.00	2	296.00	303.00	-2	4,205	-0.05%
2020/08/24	2	298.28	0	300.00	299.00	2	4,188	0.05%
2020/08/21	3.1	297.27	2.2	296.61	293.50	0.9	4,166	0.02%
2020/08/20	4.1	323.00	1	335.00	303.00	3.1	4,068	0.07%
2020/08/19	8	328.00	4	329.13	336.50	4	4,045	0.10%
2020/08/18	3	296.78	1	305.00	306.50	2	4,028	0.05%
2020/08/17	2	273.50	1	271.00	280.00	1	3,992	0.03%
2020/08/14	2	279.00	3	278.00	275.00	-1	4,238	-0.02%
2020/08/13	14.1	271.24	8	267.00	269.50	6.1	4,159	0.15%
2020/08/12	5	271.50	5	273.40	278.50	0	4,053	0.00%
2020/08/11	5	252.00	2	250.50	253.50	3	3,946	0.08%
2020/08/10	3	240.50	1	234.50	246.50	2	3,898	0.05%
2020/08/07	5	224.60	1.1	221.94	224.50	3.9	3,870	0.10%
2020/08/06	2	233.75	1	230.50	221.00	1	3,827	0.03%
2020/08/05	0	0.00	2	226.50	226.50	-2	3,743	-0.05%
2020/08/04	1.1	213.76	1	200.50	213.50	0.1	3,744	0.00%
2020/08/03	2	194.25	2	194.25	203.50	0	3,756	0.00%
2020/07/29	2	153.50	0	0.00	153.50	2	3,833	0.05%
2020/07/27	0.1	189.00	0	0.00	189.00	0.1	3,731	0.00%
2020/07/24	3	219.27	0	0.00	210.00	3	3,743	0.08%
2020/07/23	1	234.50	2	220.50	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	5.4	195.88	4	194.50	194.50	1.4	3,912	0.04%
2020/07/20	0.2	216.00	20	216.00	216.00	-19.8	3,895	-0.51%
2020/07/17	3.2	240.16	4	240.00	240.00	-0.9	4,122	-0.02%
2020/07/16	1.2	266.50	0	0.00	266.50	1.2	4,085	0.03%
2020/07/15	0.1	296.00	0	0.00	296.00	0.1	3,937	0.00%
2020/07/14	0.1	328.50	0	0.00	328.50	0.1	3,918	0.00%
2020/07/13	0.1	364.50	0	0.00	364.50	0.1	3,934	0.00%
2020/07/10	3.1	405.00	0	0.00	405.00	3.1	3,946	0.08%
2020/07/09	1	450.00	0.2	453.00	450.00	0.8	3,890	0.02%
2020/07/08	0	0.00	4	433.50	433.50	-4	3,868	-0.10%
2020/07/07	2.1	391.88	2	385.50	394.50	0.1	3,871	0.00%
2020/07/06	3	341.33	5.5	353.59	359.00	-2.5	3,749	-0.07%
2020/07/03	7.1	314.53	11	323.55	326.50	-3.9	3,679	-0.11%
2020/07/01	4	261.13	0	0.00	270.00	4	3,447	0.12%
2020/06/30	0	0.00	1	250.00	249.00	-1	3,353	-0.03%
2020/06/22	3	254.00	0.5	259.00	260.00	2.5	3,249	0.08%
2020/06/19	1.1	250.89	2	239.00	251.00	-0.9	3,215	-0.03%
2020/06/12	1.1	172.50	2	172.50	172.50	-0.9	3,126	-0.03%
2020/06/11	5.1	213.53	3	217.17	191.50	2.1	3,080	0.07%
2020/06/10	4	205.38	3.4	212.06	212.50	0.6	2,963	0.02%
2020/06/09	3	182.00	1	192.50	193.50	2	2,913	0.07%
2020/06/08	1	171.00	0	0.00	176.00	1	2,801	0.04%
2020/06/04	3	152.00	0	0.00	150.50	3	2,754	0.11%
2020/06/03	1	152.00	0	0.00	152.50	1	2,737	0.04%
2020/06/02	1	142.50	1	144.00	144.00	0	2,706	0.00%
2020/06/01	3	137.83	0	0.00	138.50	3	2,681	0.11%
2020/05/29	3.2	142.88	0	0.00	139.50	3.2	2,654	0.12%
2020/05/28	11	129.00	4.7	132.43	134.00	6.3	2,596	0.24%
2020/05/27	2.1	120.91	5	127.99	126.00	-2.9	2,615	-0.11%
2020/05/26	2	130.25	0	0.00	123.50	2	2,638	0.08%
2020/05/25	10	128.45	4	132.00	132.50	6	2,589	0.23%
2020/05/22	0	0.00	3.1	113.09	125.00	-3.1	2,545	-0.12%
2020/05/21	8	114.88	0	0.00	114.50	8	2,478	0.32%
2020/05/20	17.4	125.82	8	122.75	127.00	9.4	2,458	0.38%
2020/05/19	0	0.00	0.3	115.50	115.50	-0.3	2,164	-0.01%
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	2	77.30	2	79.20	79.20	0	2,079	0.00%
2020/05/12	0.1	71.80	0	0.00	72.00	0.1	2,016	0.01%
2020/05/11	3	73.67	0	0.00	73.00	3	1,979	0.15%
2020/05/08	3.1	75.36	1	75.10	75.20	2.1	1,939	0.11%
2020/05/07	3	70.67	4	72.58	74.00	-1	1,891	-0.05%
2020/05/06	8	71.25	0	0.00	68.00	8	1,838	0.44%
2020/05/05	6	67.27	3	66.00	67.70	3	1,795	0.17%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/29	0	0.00	1	52.90	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	4	55.68	2	55.50	55.80	2	1,583	0.13%
2020/04/24	3	53.70	9	55.74	55.10	-6	1,505	-0.40%
2020/04/23	9	50.20	7	51.04	51.70	2	1,350	0.15%
2020/04/22	17	46.04	1	47.20	47.00	16	1,252	1.28%
2020/04/21	26	46.08	15.7	46.08	46.10	10.3	1,106	0.93%
2020/04/17	0	0.00	10	38.15	38.15	-10	807	-1.24%
2020/04/14	11	32.23	0	0.00	31.55	11	795	1.38%
2020/04/10	1	29.95	0	0.00	29.95	1	758	0.13%
2020/04/09	0	0.00	18	29.81	30.10	-18	766	-2.35%
2020/04/08	19	28.59	8	28.20	29.85	11	758	1.45%
2020/04/07	8	27.31	0	0.00	27.60	8	732	1.09%
2020/04/06	0	0.00	3	24.92	27.00	-3	755	-0.40%
2020/03/31	3	25.30	0	0.00	24.85	3	789	0.38%
2020/03/26	0	0.00	0.1	24.90	25.05	-0.1	790	-0.01%
2020/03/24	1	21.90	0	0.00	23.15	1	770	0.13%
2020/03/18	0	0.00	2	23.45	22.55	-2	750	-0.27%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/13	0	0.00	1	25.90	26.50	-1	718	-0.14%
2020/03/12	1	28.00	0	0.00	28.50	1	696	0.14%
2020/03/11	0	0.00	2	29.90	29.85	-2	694	-0.29%
2020/03/10	1	29.60	0	0.00	30.15	1	715	0.14%
2020/02/27	0	0.00	1	31.60	31.30	-1	662	-0.15%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/20	1	31.15	0	0.00	30.55	1	588	0.17%
2020/02/17	2	29.25	0	0.00	29.10	2	574	0.35%
2020/02/12	0	0.00	2	29.35	29.45	-2	565	-0.35%
2020/02/07	2	27.75	1	27.35	27.35	1	547	0.18%
2020/02/05	2	27.95	0	0.00	27.80	2	544	0.37%
2020/01/07	0	0.00	3	30.00	30.00	-3	516	-0.58%
2020/01/03	0	0.00	1	30.20	30.50	-1	500	-0.20%
2019/12/30	6	30.07	0	0.00	29.80	6	481	1.25%
2019/12/27	1	31.75	3	31.80	31.70	-2	453	-0.44%
2019/12/20	0	0.00	1	29.40	29.35	-1	398	-0.25%
2019/12/09	1	29.55	0	0.00	29.40	1	385	0.26%
2019/12/05	1	30.60	0	0.00	30.80	1	375	0.27%
2019/11/21	5	29.50	5	30.35	29.50	0	345	0.00%
2019/11/19	0	0.00	1	27.65	27.45	-1	302	-0.33%
2019/11/15	1	27.35	3	27.35	27.90	-2	319	-0.63%
2019/11/06	3	26.55	0	0.00	26.60	3	334	0.90%
2019/11/05	0	0.00	0.3	26.80	26.90	-0.3	331	-0.08%
2019/10/30	0	0.00	2	27.20	27.25	-2	342	-0.58%
2019/10/29	2	26.55	0	0.00	26.60	2	341	0.59%
2019/08/23	0	0.00	5	29.55	29.80	-5	292	-1.71%
2019/08/20	5	31.00	2	31.25	30.90	3	271	1.10%
2019/08/19	0	0.00	4	29.76	30.75	-4	252	-1.59%
2019/07/29	0	0.00	1	29.30	28.90	-1	211	-0.47%
2019/07/24	1	29.10	0	0.00	29.25	1	210	0.48%
2019/07/15	0	0.00	1	29.40	28.95	-1	196	-0.51%
2019/07/05	1	28.60	0	0.00	28.65	1	209	0.48%
2019/07/04	3	28.30	1	28.25	28.15	2	207	0.96%
2019/07/02	1	28.45	0	0.00	28.25	1	212	0.47%
2019/06/17	0	0.00	2	29.10	28.85	-2	229	-0.87%
2019/06/14	0	0.00	2	28.78	28.65	-2	230	-0.87%
2019/06/03	1	27.30	0	0.00	27.65	1	355	0.28%
2019/05/31	2	27.30	1	27.50	27.70	1	357	0.28%
2019/05/20	1	26.80	1	27.00	26.85	0	520	0.00%
2019/05/15	0	0.00	15	27.23	27.35	-15	553	-2.71%
2019/05/14	15	26.47	0	0.00	27.15	15	554	2.71%
2019/05/10	0	0.00	25	27.06	27.20	-25	555	-4.50%
2019/05/09	12	28.24	1	27.40	27.40	11	559	1.97%
2019/05/07	0	0.00	6	28.72	28.65	-6	556	-1.08%
2019/05/06	0	0.00	5	28.50	28.35	-5	562	-0.89%
2019/04/29	9	29.00	5.6	29.14	28.80	3.4	563	0.61%
2019/04/26	18	29.48	0	0.00	29.45	18	559	3.22%
2019/04/24	1	29.90	8	30.01	29.75	-7	559	-1.25%
2019/04/23	5	29.40	3	29.70	29.45	2	557	0.36%
2019/04/22	5	29.45	0	0.00	29.55	5	559	0.89%
2019/04/18	0	0.00	5	30.20	29.55	-5	564	-0.89%
2019/04/17	5	29.90	16	30.03	29.90	-11	580	-1.90%
2019/04/16	16	29.43	5	29.85	29.85	11	576	1.91%
2019/04/15	5	29.65	0	0.00	29.65	5	577	0.87%
2019/04/11	0	0.00	5	30.25	30.05	-5	575	-0.87%
2019/04/10	5	29.75	1	29.95	29.80	4	571	0.70%
2019/04/09	0	0.00	11	30.05	30.00	-11	569	-1.93%
2019/04/08	1	29.30	0	0.00	29.25	1	561	0.18%
2019/04/03	0	0.00	9	29.24	29.30	-9	564	-1.59%
2019/04/02	9	28.98	5	29.30	28.95	4	562	0.71%
2019/04/01	5	28.94	0	0.00	28.95	5	560	0.89%
2019/03/29	1	29.50	5	29.50	29.40	-4	556	-0.72%
2019/03/28	0	0.00	15	29.63	29.50	-15	558	-2.69%
2019/03/27	1	29.85	0	0.00	29.75	1	558	0.18%
2019/03/26	0	0.00	2	29.88	29.75	-2	558	-0.36%
2019/03/25	1	29.50	5	29.61	29.55	-4	556	-0.72%
2019/03/22	0	0.00	4	29.93	29.70	-4	557	-0.72%
2019/03/21	2	29.50	0	0.00	29.70	2	556	0.36%
2019/03/19	0	0.00	4	29.75	29.35	-4	552	-0.72%
2019/03/18	1	29.05	0	0.00	29.00	1	550	0.18%
2019/03/15	7	29.44	1	29.65	29.45	6	541	1.11%
2019/03/14	15	30.12	0	0.00	30.00	15	526	2.85%
2019/03/12	0	31.65	1	31.75	31.65	-1	508	-0.20%
2019/03/11	1	31.90	0	0.00	32.00	1	507	0.20%
2019/03/08	21	35.10	0	0.00	33.10	21	504	4.16%
2019/02/22	0	0.00	1	31.70	31.50	-1	454	-0.22%
2019/02/21	0	0.00	34	32.26	32.25	-34	447	-7.59%
2019/02/20	0	0.00	11	31.70	32.00	-11	431	-2.55%
2019/02/19	34	31.90	0	0.00	31.60	34	421	8.07%
2019/02/18	11	30.49	8	32.66	32.70	3	387	0.77%
2019/02/15	6	29.85	21	29.96	29.75	-15	322	-4.66%
2019/02/14	6	29.17	0	0.00	29.10	6	299	2.00%
2019/02/13	5	28.40	10	28.35	28.50	-5	290	-1.72%
2019/02/12	10	28.42	0	0.00	28.40	10	292	3.42%
2019/01/30	10	27.90	0	0.00	28.05	10	299	3.34%
2019/01/10	0	0.00	1	28.00	27.60	-1	388	-0.26%
2019/01/08	0	0.00	3	29.00	28.40	-3	402	-0.75%
2018/12/28	0	0.00	2	26.15	26.15	-2	545	-0.37%
2018/12/22	2	26.55	0	0.00	26.55	2	585	0.34%
2018/12/21	1	26.85	0	0.00	26.75	1	590	0.17%
2018/12/04	3	27.95	0	0.00	27.75	3	738	0.41%
2018/11/30	2	29.25	0	0.00	28.55	2	780	0.26%
2018/11/26	0	0.00	0.2	27.75	27.90	-0.2	757	-0.02%
2018/11/09	0	0.00	4	28.00	27.65	-4	747	-0.53%
2018/11/05	0.4	26.95	0	0.00	26.95	0.4	734	0.05%
2018/11/02	0	0.00	4	26.86	26.95	-4	734	-0.54%
2018/10/31	0	0.00	1	26.80	26.60	-1	736	-0.14%
2018/10/25	0	0.00	1	28.00	27.75	-1	731	-0.14%
2018/10/23	1	29.30	0	0.00	29.20	1	717	0.14%
2018/10/19	1	28.95	0	0.00	29.15	1	694	0.14%
2018/10/16	0	0.00	2	27.03	26.90	-2	660	-0.30%
2018/10/15	1	27.00	1	26.70	26.55	0	658	0.00%
2018/10/09	1	30.90	14	30.06	29.10	-13	630	-2.06%
2018/10/08	15	29.85	1	31.90	31.90	14	578	2.42%
2018/10/05	1	29.30	0	0.00	29.00	1	511	0.20%
2018/10/04	1	28.80	0	0.00	29.40	1	502	0.20%
2018/09/27	1	28.40	0	0.00	28.30	1	538	0.19%
2018/09/26	1	28.40	0	0.00	28.50	1	536	0.19%
2018/09/19	0	0.00	1	27.80	27.80	-1	541	-0.18%
2018/09/17	1	29.55	0	0.00	29.00	1	540	0.19%
2018/09/13	0	0.00	2	30.55	29.20	-2	531	-0.38%
2018/09/12	1	27.30	0	0.00	29.20	1	495	0.20%
2018/09/11	0	0.00	2	26.50	26.55	-2	472	-0.42%
2018/09/07	0	0.00	3	29.00	28.95	-3	447	-0.67%
2018/09/06	2	26.48	4	26.50	26.40	-2	412	-0.49%
2018/09/04	1	25.80	0	0.00	25.60	1	426	0.23%
2018/08/31	4	26.30	0	0.00	26.00	4	470	0.85%
2018/08/23	0	0.00	2	26.60	26.40	-2	598	-0.33%
2018/08/08	0	0.00	2	29.05	28.70	-2	809	-0.25%
2018/07/31	1	28.60	0	0.00	28.60	1	1,129	0.09%
2018/07/26	2	29.15	0	0.00	29.00	2	1,724	0.12%
2018/07/18	2	30.20	0	0.00	30.05	2	1,863	0.11%
2018/07/12	0	0.00	2	31.50	31.95	-2	1,933	-0.10%
2018/07/11	1	32.50	2	32.40	31.65	-1	1,944	-0.05%
2018/07/10	1	29.30	1	29.10	31.00	0	1,950	0.00%
2018/07/09	1	28.10	1	28.65	29.05	0	1,979	0.00%
2018/07/05	1	28.70	0	0.00	27.90	1	2,052	0.05%
2018/07/04	0	0.00	1	29.40	29.10	-1	2,132	-0.05%
2018/06/29	0	0.00	1	31.00	30.70	-1	2,214	-0.05%
2018/06/27	2	31.90	0	0.00	31.65	2	2,215	0.09%
2018/06/25	0	0.00	1	33.00	32.80	-1	2,227	-0.04%
2018/06/15	0	0.00	1	33.70	33.20	-1	2,318	-0.04%
2018/06/14	1	32.90	0	0.00	32.85	1	2,338	0.04%
2018/06/13	1	33.85	0	0.00	33.60	1	2,377	0.04%
2018/06/12	4	34.19	0	0.00	33.95	4	2,404	0.17%
2018/06/11	0	0.00	4	34.55	34.70	-4	2,475	-0.16%
2018/06/07	2	33.90	0	0.00	33.85	2	2,502	0.08%
2018/06/06	4	35.01	0	0.00	34.45	4	2,494	0.16%
2018/06/05	2	36.55	8	36.12	35.45	-6	2,487	-0.24%
2018/06/04	13	36.00	0	0.00	35.90	13	2,490	0.52%
2018/06/01	0	0.00	2	36.60	36.50	-2	2,497	-0.08%
2018/05/30	3	34.60	2	35.00	34.60	1	2,564	0.04%
2018/05/29	1	36.90	0	0.00	35.75	1	2,547	0.04%
2018/05/28	0	0.00	1	36.50	36.45	-1	2,557	-0.04%
2018/05/25	1	37.20	0	0.00	36.80	1	2,556	0.04%
2018/05/23	2	38.00	2	38.58	38.00	0	2,517	0.00%
2018/05/22	1	38.95	0	0.00	37.75	1	2,501	0.04%
2018/05/21	0	0.00	2	37.48	37.50	-2	2,476	-0.08%
2018/05/17	2	37.40	0	0.00	37.20	2	2,454	0.08%
2018/05/16	1	38.65	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	1	39.40	38.45	-1	2,403	-0.04%
2018/05/14	1	37.25	14	36.76	39.00	-13	2,370	-0.55%
2018/05/11	15	37.12	3	37.18	36.05	12	2,323	0.52%
2018/05/10	2	37.88	0	0.00	37.90	2	2,277	0.09%
2018/05/09	3	38.17	9	38.56	37.60	-6	2,226	-0.27%
2018/05/08	3	39.83	9	40.77	39.65	-6	2,153	-0.28%
2018/05/07	4	41.28	16	41.99	40.70	-12	2,087	-0.57%
2018/05/04	15	38.78	27	39.02	40.40	-12	1,959	-0.61%
2018/05/03	49	39.24	8	39.28	39.60	41	1,774	2.31%
2018/04/30	5	32.75	1	32.75	32.75	4	1,461	0.27%
2018/04/23	0	0.00	3	31.55	31.90	-3	1,352	-0.22%
2018/04/20	1	31.65	0	0.00	31.70	1	1,337	0.07%
2018/04/19	3	31.50	3	31.70	31.20	0	1,325	0.00%
2018/04/17	0	0.00	5	30.15	29.85	-5	1,287	-0.39%
2018/04/16	3	31.20	20	31.60	30.60	-17	1,273	-1.33%
2018/04/12	20	32.30	15	32.45	32.30	5	1,235	0.40%
2018/04/11	10	30.85	0	0.00	31.85	10	1,180	0.85%
2018/04/10	0	0.00	1	30.20	30.80	-1	1,142	-0.09%
2018/04/09	6	29.90	1	30.05	30.05	5	1,055	0.47%
2018/04/03	0	0.00	2	27.60	27.35	-2	982	-0.20%
2018/04/02	1	27.05	0	0.00	27.00	1	971	0.10%
2018/03/30	0	0.00	1	27.35	27.20	-1	956	-0.10%
2018/03/29	1	28.00	0	0.00	27.50	1	947	0.11%
2018/03/28	1	27.25	1	27.50	27.25	0	936	0.00%
2018/03/27	5	27.85	3	27.78	27.70	2	936	0.21%
2018/03/26	2	28.43	4	28.18	28.35	-2	921	-0.22%
2018/03/23	1	26.05	5	25.70	26.60	-4	885	-0.45%
2018/03/22	5	27.92	0	0.00	26.80	5	865	0.58%
2018/03/20	6	28.32	0	0.00	27.75	6	820	0.73%
2018/03/19	6	28.15	3	27.95	28.10	3	796	0.38%
2018/03/16	2	26.60	1	26.75	27.30	1	748	0.13%
2018/03/15	4	27.20	1	27.10	27.30	3	717	0.42%
2018/03/14	2	26.45	3	25.93	26.45	-1	634	-0.16%
2018/03/13	0	0.00	4	24.10	24.05	-4	580	-0.69%
2018/03/12	0	0.00	1	24.50	24.20	-1	578	-0.17%
2018/03/09	1	23.85	0	0.00	23.80	1	570	0.18%
2018/03/08	1	24.60	0	0.00	24.60	1	556	0.18%
2018/03/07	0	0.00	1	24.95	24.90	-1	543	-0.18%
2018/03/06	3	25.02	2	25.20	25.15	1	517	0.19%
2018/03/05	2	25.15	5	24.90	25.15	-3	458	-0.65%
2018/03/02	0	0.00	1.1	22.86	22.90	-1.1	394	-0.29%
2018/03/01	4	22.65	5	23.30	23.40	-1	384	-0.26%
2018/02/27	0	0.00	4	21.29	22.60	-4	345	-1.16%
2018/02/23	3	20.55	0	0.00	20.45	3	326	0.92%
2018/02/12	3	19.85	0	0.00	19.85	3	340	0.88%
2018/02/06	0	0.00	7	20.50	19.85	-7	344	-2.03%
2018/02/05	0	0.00	10	21.20	21.00	-10	337	-2.96%
2018/01/31	0	0.00	1	20.80	20.70	-1	334	-0.30%
2018/01/26	0	0.00	0.9	21.45	21.60	-0.9	333	-0.27%
2018/01/24	1	21.60	0	0.00	21.55	1	333	0.30%
2018/01/18	1	21.90	0	0.00	21.85	1	333	0.30%
2018/01/17	2	22.05	0	0.00	22.10	2	336	0.59%
2018/01/16	0	0.00	8	22.76	22.75	-8	340	-2.35%
2018/01/15	6	22.60	6	22.03	22.75	0	335	0.00%
2018/01/12	2	21.45	0	0.00	21.50	2	325	0.62%
2018/01/10	0	0.00	1	22.05	21.85	-1	326	-0.31%
2018/01/09	1	21.85	1	22.25	21.85	0	323	0.00%
2018/01/08	1	21.70	4	22.40	21.80	-3	322	-0.93%
2018/01/04	1	20.60	0	0.00	20.55	1	305	0.33%
2018/01/03	0	0.00	31	21.15	20.70	-31	303	-10.21%
2018/01/02	0	0.00	16	20.38	20.45	-16	297	-5.38%