合一 (4743)-第一金-台南券商分點個股進出

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
141.5
漲跌
▲1.0
漲幅
+0.71%
成交量
2,840張
產業
上櫃生技醫療類股
730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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	1.1	143.48	1	144.00	141.50	0.1	2,843	0.00%
2024/09/25	0	0.00	5	142.00	142.00	-5	2,894	-0.17%
2024/09/24	0	141.00	0	0.00	140.00	0	2,960	0.00%
2024/09/23	4.9	143.16	0	0.00	141.50	4.9	2,983	0.16%
2024/09/19	0.1	144.50	0.1	145.50	145.00	0	3,066	0.00%
2024/09/18	3.1	144.32	6	145.83	143.00	-2.9	3,063	-0.10%
2024/09/16	4	147.00	15	147.37	146.50	-11	3,078	-0.36%
2024/09/13	2.1	155.49	0	155.00	154.50	2	3,056	0.07%
2024/09/12	0.2	155.67	1.2	155.85	157.00	-1.1	3,061	-0.03%
2024/09/10	2.7	153.00	0.7	153.25	150.50	2	3,060	0.07%
2024/09/09	0.3	155.00	0	0.00	155.00	0.3	3,039	0.01%
2024/09/06	0	146.76	0.1	147.00	145.50	-0.1	2,977	0.00%
2024/09/05	0	148.25	1	152.00	146.50	-1	2,990	-0.03%
2024/09/04	6	150.09	0	0.00	150.00	6	3,001	0.20%
2024/09/03	0	0.00	1.4	158.87	157.50	-1.4	2,979	-0.05%
2024/09/02	0	158.50	0	0.00	158.50	0	2,995	0.00%
2024/08/29	0.2	159.00	5	160.00	158.00	-4.9	3,033	-0.16%
2024/08/28	16.1	161.53	1.1	160.18	161.50	15	3,008	0.50%
2024/08/27	1.1	161.41	0	0.00	162.00	1.1	2,997	0.04%
2024/08/23	0.1	158.00	0	0.00	158.50	0.1	2,979	0.00%
2024/08/21	0.1	156.00	0	155.00	155.00	0.1	2,968	0.00%
2024/08/20	0	0.00	1	154.00	154.00	-1	2,971	-0.03%
2024/08/19	1	151.50	0	0.00	151.50	1	3,005	0.03%
2024/08/16	0	0.00	1.1	151.45	152.00	-1.1	3,014	-0.04%
2024/08/15	0	0.00	0.6	148.50	147.50	-0.6	3,013	-0.02%
2024/08/14	1.1	145.00	0	0.00	145.00	1.1	3,020	0.04%
2024/08/13	1.1	142.50	1.1	142.93	142.00	0	3,053	0.00%
2024/08/07	0	0.00	1.1	138.77	139.00	-1.1	3,064	-0.04%
2024/08/06	1.7	137.18	2	135.00	132.50	-0.3	3,052	-0.01%
2024/08/05	3.3	142.70	3	138.83	138.50	0.3	2,985	0.01%
2024/08/02	0.2	156.56	0	0.00	153.50	0.2	2,924	0.01%
2024/08/01	0	161.00	1	160.00	161.00	-1	2,898	-0.03%
2024/07/31	0	161.25	4	162.00	158.50	-4	2,899	-0.14%
2024/07/30	3.1	162.07	2	160.02	162.50	1.1	2,897	0.04%
2024/07/29	4.1	164.97	5	160.90	160.00	-1	2,870	-0.03%
2024/07/26	5	179.16	4	172.50	170.00	1	2,805	0.04%
2024/07/23	4.8	186.68	5.3	185.54	185.00	-0.5	2,687	-0.02%
2024/07/22	6.6	184.39	12.5	185.22	185.50	-5.9	2,546	-0.23%
2024/07/19	1	172.00	3	171.83	169.00	-2	2,222	-0.09%
2024/07/18	0.1	170.65	0	0.00	170.00	0.1	2,155	0.01%
2024/07/17	7	166.00	22	166.62	171.50	-15	2,099	-0.72%
2024/07/15	5	160.30	3	159.67	160.50	2	2,096	0.10%
2024/07/11	0	153.75	1	155.50	153.50	-1	2,089	-0.05%
2024/07/08	1	159.00	1	160.00	158.00	0	2,157	0.00%
2024/07/04	1	157.50	0	157.50	157.50	1	2,155	0.05%
2024/07/03	0	0.00	0	162.75	160.00	0	2,129	0.00%
2024/07/02	0	0.00	5.1	161.96	159.00	-5.1	2,119	-0.24%
2024/07/01	0	0.00	0	161.83	164.00	0	2,072	0.00%
2024/06/28	1	163.51	3	162.67	164.00	-2	2,031	-0.10%
2024/06/27	1	157.00	12	159.75	157.50	-11	2,020	-0.54%
2024/06/26	1.1	160.68	4	156.89	160.00	-2.9	1,988	-0.15%
2024/06/25	5	152.00	0	0.00	152.00	5	1,896	0.26%
2024/06/21	1	152.50	1	155.50	151.50	0	1,942	0.00%
2024/06/19	0	150.00	0.5	149.50	149.50	-0.5	1,926	-0.03%
2024/06/18	0	151.50	0	0.00	151.50	0	1,937	0.00%
2024/06/17	1	150.50	0	0.00	151.00	1	1,946	0.05%
2024/06/13	1	149.50	0	0.00	148.50	1	1,954	0.05%
2024/06/11	10	153.50	0	0.00	151.50	10	1,957	0.51%
2024/06/06	1.5	150.50	0	153.50	149.50	1.5	1,957	0.08%
2024/06/05	16	147.69	15	152.40	152.50	1	1,965	0.05%
2024/06/03	1	150.50	0	0.00	151.00	1	2,204	0.05%
2024/05/31	0	0.00	0.4	151.50	150.50	-0.4	2,220	-0.02%
2024/05/30	0	0.00	2	152.50	150.00	-2	2,239	-0.09%
2024/05/28	20	152.00	20	153.50	154.50	0	2,276	0.00%
2024/05/27	1	151.01	0	0.00	152.00	1	2,280	0.04%
2024/05/24	0	0.00	2	152.75	153.00	-2	2,282	-0.09%
2024/05/23	2	159.00	1	160.49	155.00	1	2,298	0.04%
2024/05/22	2	155.74	1	155.00	154.00	1	2,250	0.04%
2024/05/21	2	159.25	1	158.50	156.50	1	2,241	0.04%
2024/05/20	1	160.50	0	162.00	160.50	1	2,243	0.04%
2024/05/17	2	157.75	1	160.00	159.00	1	2,218	0.05%
2024/05/16	2	162.50	7.2	161.47	163.50	-5.2	2,174	-0.24%
2024/05/10	0.1	151.50	0	0.00	153.00	0.1	2,127	0.00%
2024/05/09	1.1	153.98	0	0.00	152.50	1.1	2,118	0.05%
2024/05/08	1.1	154.50	0	0.00	157.00	1.1	2,123	0.05%
2024/05/07	1	155.52	0	0.00	156.00	1	2,124	0.05%
2024/05/03	3	159.16	1	162.00	158.00	2	2,117	0.09%
2024/04/26	0	0.00	0.1	153.50	153.00	-0.1	2,157	0.00%
2024/04/25	0.1	154.00	0	0.00	152.50	0.1	2,172	0.00%
2024/04/24	0.1	154.83	0	0.00	153.50	0.1	2,194	0.00%
2024/04/23	0.1	152.00	0.2	154.00	155.00	-0.1	2,234	0.00%
2024/04/22	2	150.00	1	151.00	149.00	1	2,232	0.04%
2024/04/19	3.4	147.61	4	150.88	145.50	-0.7	2,196	-0.03%
2024/04/18	0	0.00	0.5	158.50	157.00	-0.5	2,122	-0.02%
2024/04/17	1	160.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	10.1	161.63	1	160.50	159.00	9.1	2,084	0.44%
2024/04/15	3.2	165.96	2	167.00	166.00	1.2	2,027	0.06%
2024/04/12	2	173.25	0	0.00	172.00	2	1,995	0.10%
2024/04/09	0	0.00	0.1	175.00	173.50	-0.1	2,053	0.00%
2024/04/08	0.1	171.93	0	0.00	174.00	0.1	2,046	0.00%
2024/04/03	0.1	171.50	0	0.00	172.00	0.1	2,026	0.01%
2024/04/02	0	172.50	0	0.00	172.50	0	2,041	0.00%
2024/04/01	5.1	176.95	1	179.50	172.50	4.1	2,083	0.20%
2024/03/29	0	173.50	0	0.00	175.50	0	2,047	0.00%
2024/03/28	0	0.00	2.8	174.71	174.00	-2.8	2,049	-0.14%
2024/03/27	0	0.00	2	175.00	174.00	-2	2,041	-0.10%
2024/03/26	0.1	172.50	0	0.00	171.00	0.1	2,022	0.01%
2024/03/25	0.2	173.50	0.1	174.50	173.00	0.1	2,009	0.00%
2024/03/22	0.2	174.50	0	175.32	172.50	0.1	2,007	0.01%
2024/03/21	1.1	172.05	1	172.00	172.50	0.1	2,006	0.00%
2024/03/20	1	168.50	1	170.00	167.00	0	2,021	0.00%
2024/03/19	1.2	164.59	1	166.00	165.00	0.2	2,029	0.01%
2024/03/18	0.1	166.79	0	0.00	165.00	0.1	2,039	0.00%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	1	168.00	0.3	171.52	168.00	0.7	2,049	0.04%
2024/03/13	0.2	169.53	0	0.00	167.00	0.2	2,040	0.01%
2024/03/12	0	171.63	0	0.00	171.00	0	2,034	0.00%
2024/03/11	0	170.50	0	0.00	170.50	0	2,075	0.00%
2024/03/08	7.3	178.99	10	177.50	171.00	-2.7	2,127	-0.13%
2024/03/07	3.4	174.46	1.1	182.94	184.00	2.3	2,013	0.11%
2024/03/06	0	168.50	0	0.00	167.50	0	1,906	0.00%
2024/03/05	2.1	170.73	0.9	170.00	168.50	1.2	1,922	0.06%
2024/03/04	3.3	170.74	0	0.00	171.00	3.3	1,918	0.17%
2024/03/01	0.1	174.67	0	0.00	174.00	0.1	1,908	0.00%
2024/02/27	0.1	179.36	1.2	180.42	177.00	-1.1	1,975	-0.06%
2024/02/26	1	181.28	0	0.00	181.00	1	1,996	0.05%
2024/02/22	0.3	176.00	0	0.00	175.50	0.3	2,078	0.01%
2024/02/20	0.1	178.00	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	1	178.00	0	179.00	178.00	1	2,289	0.04%
2024/02/16	0	172.50	4	174.51	177.00	-4	2,342	-0.17%
2024/02/15	0.1	173.29	0	0.00	173.00	0.1	2,486	0.01%
2024/02/05	4.1	173.48	0	0.00	172.50	4.1	2,681	0.15%
2024/02/02	1.2	175.00	0	175.50	174.00	1.2	3,394	0.04%
2024/02/01	1.3	172.04	0	0.00	173.00	1.3	3,628	0.03%
2024/01/31	0	172.50	1	172.00	173.00	-1	4,077	-0.02%
2024/01/30	0	174.00	0	0.00	172.50	0	4,184	0.00%
2024/01/29	0	175.50	2	174.50	175.50	-2	4,197	-0.05%
2024/01/26	0	175.50	0.4	176.00	176.50	-0.3	4,221	-0.01%
2024/01/25	0	174.50	0	0.00	174.00	0	4,249	0.00%
2024/01/24	0.1	177.71	9	177.00	176.50	-8.9	4,272	-0.21%
2024/01/23	0	0.00	0.2	179.22	179.50	-0.2	4,318	0.00%
2024/01/22	1.1	179.05	0	180.00	179.50	1.1	4,396	0.02%
2024/01/19	0	0.00	0.1	176.50	175.50	-0.1	4,512	0.00%
2024/01/18	0.1	171.46	0	173.00	172.50	0.1	4,585	0.00%
2024/01/17	2.8	174.18	0	173.50	172.50	2.8	4,637	0.06%
2024/01/16	1.9	177.62	3	178.50	177.50	-1.1	4,672	-0.02%
2024/01/15	1.1	180.85	0	0.00	182.50	1.1	4,718	0.02%
2024/01/12	2.3	180.93	5	180.50	180.00	-2.8	4,792	-0.06%
2024/01/11	0.2	182.50	0	0.00	184.00	0.2	4,915	0.00%
2024/01/10	1.2	181.48	1	182.00	183.50	0.2	4,917	0.00%
2024/01/09	0.2	182.00	1	181.50	182.00	-0.8	4,919	-0.02%
2024/01/08	0.1	183.50	1	184.00	183.50	-1	4,950	-0.02%
2024/01/05	1	183.00	1	183.50	184.50	0	4,950	0.00%
2024/01/04	8.8	186.57	1.6	183.40	183.00	7.2	4,935	0.15%
2024/01/03	0	193.00	0	0.00	192.00	0	4,867	0.00%
2023/12/28	1.4	194.61	1	193.00	192.50	0.4	4,892	0.01%
2023/12/27	1.1	200.33	0	199.50	196.50	1	4,874	0.02%
2023/12/26	8	196.50	2	196.75	197.00	6	4,828	0.12%
2023/12/25	1	194.00	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	0	0.00	1	192.50	192.50	-1	4,830	-0.02%
2023/12/20	0	0.00	3	192.50	191.50	-3	4,828	-0.06%
2023/12/19	1.1	191.52	0	191.50	191.50	1	4,825	0.02%
2023/12/18	1	193.52	0.1	196.50	193.50	0.9	4,828	0.02%
2023/12/15	1.1	196.31	1.4	195.94	196.50	-0.2	4,818	0.00%
2023/12/14	1	193.48	0	0.00	193.00	1	4,797	0.02%
2023/12/13	2	191.25	1	195.50	191.00	1	4,784	0.02%
2023/12/12	0.2	194.00	11	192.59	194.50	-10.8	4,793	-0.23%
2023/12/11	1.1	191.59	0	0.00	191.00	1.1	4,781	0.02%
2023/12/08	1	193.04	0	0.00	193.50	1	4,776	0.02%
2023/12/07	1.1	195.11	2	197.00	193.50	-0.9	4,768	-0.02%
2023/12/06	9.6	195.98	2	195.00	195.50	7.6	4,769	0.16%
2023/12/05	5.4	200.10	3	199.33	198.00	2.4	4,730	0.05%
2023/12/04	1.1	205.08	0.1	206.00	205.00	1	4,664	0.02%
2023/12/01	0.1	208.00	0	0.00	205.00	0.1	4,661	0.00%
2023/11/30	4.2	205.55	0.2	205.79	205.00	4	4,703	0.08%
2023/11/29	0.1	207.72	0.1	208.50	208.00	0	4,676	0.00%
2023/11/28	2.1	204.01	0	0.00	204.00	2.1	4,681	0.04%
2023/11/27	6	210.08	2	207.00	204.00	4	4,723	0.08%
2023/11/24	7.2	204.46	2	205.50	205.00	5.2	4,718	0.11%
2023/11/22	4.1	205.87	0	0.00	204.50	4.1	4,667	0.09%
2023/11/21	2	205.00	2	204.50	205.50	0	4,608	0.00%
2023/11/20	2	207.50	1	207.00	206.00	1	4,561	0.02%
2023/11/17	6	208.42	1	206.50	206.50	5	4,525	0.11%
2023/11/16	1	214.00	1	219.00	211.50	0	4,449	0.00%
2023/11/15	2	215.25	1	214.00	214.00	1	4,358	0.02%
2023/11/14	6.2	212.81	5	211.00	211.50	1.2	4,298	0.03%
2023/11/13	7	219.93	7	220.21	218.00	0	4,157	0.00%
2023/11/10	38.1	233.72	12.1	231.75	220.50	26	3,987	0.65%
2023/11/09	11	228.77	6	228.33	230.50	5	3,300	0.15%
2023/11/08	5.1	222.76	17.6	226.26	226.50	-12.5	3,149	-0.40%
2023/11/07	0	0.00	1.1	217.50	217.50	-1.1	2,710	-0.04%
2023/11/06	1	193.00	3	196.00	198.00	-2	2,615	-0.08%
2023/11/03	2	193.75	2	195.25	193.00	0	2,610	0.00%
2023/11/02	3	195.17	7	191.64	192.00	-4	2,602	-0.15%
2023/11/01	5	196.79	4	196.38	195.50	1	2,578	0.04%
2023/10/31	8	198.13	10	199.85	196.00	-2	2,560	-0.08%
2023/10/30	13	200.50	4	198.00	198.00	9	2,538	0.35%
2023/10/27	5	199.80	7	201.00	203.50	-2	2,469	-0.08%
2023/10/26	14	194.57	7	196.00	197.00	7	2,330	0.30%
2023/10/25	3	193.67	7	194.43	194.50	-4	2,262	-0.18%
2023/10/24	3	189.82	2	188.75	189.50	1	2,193	0.05%
2023/10/23	1	183.50	1	191.00	189.00	0	2,128	0.00%
2023/10/20	2.1	185.98	1.1	188.84	183.50	0.9	2,068	0.04%
2023/10/19	0	189.00	2.1	191.56	190.50	-2.1	1,999	-0.11%
2023/10/18	1.1	178.00	0	0.00	175.00	1.1	1,914	0.05%
2023/10/17	0	0.00	1.1	181.20	180.00	-1.1	1,942	-0.06%
2023/10/16	0.1	172.50	1	181.50	181.50	-1	1,970	-0.05%
2023/10/13	4.1	177.96	0	0.00	173.50	4.1	1,970	0.21%
2023/10/12	0.1	175.50	0	0.00	176.00	0.1	2,041	0.00%
2023/10/06	0	0.00	3	178.50	176.50	-3	2,150	-0.14%
2023/10/04	1	169.50	0	0.00	168.50	1	2,161	0.05%
2023/10/03	1.8	172.74	0	0.00	172.00	1.8	2,159	0.08%
2023/10/02	0.1	175.00	0	0.00	176.50	0.1	2,162	0.00%
2023/09/28	0	0.00	2	174.00	174.50	-2	2,192	-0.09%
2023/09/27	0.1	174.50	0	0.00	177.00	0.1	2,192	0.00%
2023/09/26	2	175.00	0	0.00	173.50	2	2,207	0.09%
2023/09/22	0	176.00	0	0.00	176.50	0	2,249	0.00%
2023/09/21	1.5	177.00	0	0.00	176.50	1.5	2,291	0.07%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	0.1	185.95	0	0.00	186.00	0.1	2,417	0.00%
2023/09/14	0.1	182.00	1	182.00	183.00	-0.9	2,393	-0.04%
2023/09/11	0	0.00	2	181.00	179.00	-2	2,517	-0.08%
2023/09/08	2.6	175.73	0	0.00	179.00	2.6	2,525	0.10%
2023/09/07	0	179.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	0.7	180.38	1	179.00	179.00	-0.3	2,527	-0.01%
2023/09/05	4.6	186.55	2	182.50	181.50	2.6	2,517	0.10%
2023/09/04	0	193.50	0	0.00	195.00	0	2,459	0.00%
2023/09/01	2	199.25	3	198.33	195.00	-1	2,466	-0.04%
2023/08/31	0	201.00	0	0.00	198.50	0	2,460	0.00%
2023/08/30	0	0.00	4	195.13	198.00	-4	2,432	-0.16%
2023/08/28	0.1	182.50	0	0.00	182.50	0.1	2,446	0.00%
2023/08/25	0.1	181.50	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	0	0.00	0.1	181.88	181.00	-0.1	2,472	-0.01%
2023/08/22	0.1	187.00	0.1	187.00	183.50	-0.1	2,514	0.00%
2023/08/21	0	0.00	0.1	188.07	188.50	-0.1	2,508	0.00%
2023/08/17	0	0.00	0.1	185.00	186.50	-0.1	2,536	-0.01%
2023/08/15	0	0.00	0.1	180.97	181.00	-0.1	2,577	0.00%
2023/08/14	1.2	179.82	39	175.11	175.50	-37.9	2,569	-1.47%
2023/08/11	0.1	183.00	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	1.2	187.57	2	183.25	183.50	-0.9	2,549	-0.03%
2023/08/09	0.1	182.50	0	0.00	184.00	0.1	2,603	0.00%
2023/08/08	0	185.00	1	186.00	184.00	-1	2,733	-0.04%
2023/08/07	0.3	189.16	1	189.50	188.00	-0.7	2,748	-0.02%
2023/08/04	1.1	188.95	1.1	190.49	192.00	0	2,751	0.00%
2023/08/02	4	190.88	0.3	190.00	189.00	3.8	2,769	0.14%
2023/08/01	1	196.50	1	196.00	194.50	0	2,774	0.00%
2023/07/31	4.1	196.50	0	198.50	194.00	4	2,788	0.14%
2023/07/28	1.1	198.75	2	195.75	198.50	-0.9	2,811	-0.03%
2023/07/27	0.2	200.75	0.1	201.00	200.00	0.1	2,815	0.00%
2023/07/26	1	204.47	3	202.50	200.50	-2	2,866	-0.07%
2023/07/25	31.1	206.10	32	207.89	206.50	-1	2,920	-0.03%
2023/07/24	1	206.00	2	203.00	203.50	-1	2,952	-0.03%
2023/07/21	31	206.19	0	208.00	205.00	31	3,004	1.03%
2023/07/20	31	206.02	32	208.11	211.00	-1	3,059	-0.03%
2023/07/19	0	0.00	50.1	208.78	208.00	-50.1	3,080	-1.63%
2023/07/18	52	206.01	0	0.00	202.50	52	3,198	1.63%
2023/07/17	1	212.00	47	208.50	210.00	-46	3,305	-1.39%
2023/07/14	1.2	197.42	1	197.98	198.00	0.2	3,325	0.01%
2023/07/13	3.2	197.98	5	195.40	192.50	-1.8	3,351	-0.05%
2023/07/12	1.1	203.92	3	204.17	202.00	-1.9	3,306	-0.06%
2023/07/11	1.1	206.97	1	207.00	205.50	0.1	3,376	0.00%
2023/07/10	0	211.00	14	208.04	208.00	-14	3,550	-0.39%
2023/07/07	1.2	206.17	0	0.00	205.00	1.2	3,550	0.03%
2023/07/06	1	210.00	1	209.50	206.00	0	3,553	0.00%
2023/07/05	0.1	212.00	2.1	210.10	209.00	-2.1	3,565	-0.06%
2023/07/04	0	0.00	1	210.50	210.00	-1	3,591	-0.03%
2023/07/03	0	212.00	1.1	212.05	212.00	-1.1	3,680	-0.03%
2023/06/30	0	0.00	0.1	218.00	216.00	-0.1	3,717	0.00%
2023/06/29	0	0.00	0.1	220.50	220.00	-0.1	3,780	0.00%
2023/06/28	1	223.00	1.1	218.91	219.50	-0.1	3,832	0.00%
2023/06/27	1	216.02	2.1	220.71	220.00	-1	3,894	-0.03%
2023/06/26	1.1	208.90	0	0.00	209.50	1.1	3,882	0.03%
2023/06/21	1.2	210.17	0	0.00	210.00	1.2	3,958	0.03%
2023/06/19	1	216.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	3.1	212.74	10.5	216.62	216.00	-7.4	4,113	-0.18%
2023/06/15	2.1	230.04	0.3	231.50	230.50	1.8	4,089	0.04%
2023/06/14	20	243.00	20.1	238.01	236.50	-0.1	4,092	0.00%
2023/06/12	0	0.00	1	240.50	241.00	-1	4,192	-0.02%
2023/06/08	0.1	234.50	0	0.00	233.50	0.1	4,314	0.00%
2023/06/07	0.1	240.50	1.1	241.91	240.00	-1.1	4,362	-0.02%
2023/06/06	0	237.00	0.1	237.00	239.50	-0.1	4,371	0.00%
2023/06/05	2.1	238.69	2	236.25	236.00	0.1	4,402	0.00%
2023/06/02	0.2	239.06	0.3	239.00	239.50	-0.1	4,415	0.00%
2023/06/01	0.1	229.87	0	0.00	228.00	0.1	4,446	0.00%
2023/05/31	0.2	227.50	0.7	228.37	230.50	-0.4	4,504	-0.01%
2023/05/30	0	224.50	0	0.00	223.00	0	4,564	0.00%
2023/05/29	0	225.00	1.7	223.26	224.50	-1.7	4,590	-0.04%
2023/05/26	1.7	222.16	35.4	222.44	220.50	-33.7	4,667	-0.72%
2023/05/25	0	226.67	1.5	226.43	225.00	-1.5	4,705	-0.03%
2023/05/24	0.1	227.99	2	227.00	228.50	-1.9	4,820	-0.04%
2023/05/23	0	0.00	1	232.00	232.00	-1	4,877	-0.02%
2023/05/22	1	230.50	1	228.00	228.50	0	5,161	0.00%
2023/05/19	0.6	227.10	0	0.00	223.50	0.6	5,168	0.01%
2023/05/18	1.1	227.07	1	228.50	227.00	0.1	5,181	0.00%
2023/05/17	0	227.00	0.1	229.00	229.00	-0.1	5,214	0.00%
2023/05/16	0	0.00	1.1	226.08	226.00	-1.1	5,274	-0.02%
2023/05/15	1.2	223.73	1	218.50	221.00	0.2	5,360	0.00%
2023/05/12	4.8	226.66	2	223.50	224.00	2.8	5,465	0.05%
2023/05/11	0.1	239.33	1	237.00	237.00	-0.9	5,589	-0.02%
2023/05/10	1	240.00	1	241.50	242.50	0	5,879	0.00%
2023/05/09	1.4	239.57	0	0.00	239.50	1.4	6,013	0.02%
2023/05/08	3.6	240.08	0	0.00	239.50	3.6	6,142	0.06%
2023/05/05	0.1	246.00	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	2	245.50	8.2	248.00	247.00	-6.2	6,290	-0.10%
2023/05/03	1	247.00	2	246.00	245.50	-1	6,438	-0.02%
2023/05/02	0.1	247.00	1	248.50	248.50	-0.9	6,613	-0.01%
2023/04/28	1.2	248.00	5.2	242.52	241.00	-4	6,638	-0.06%
2023/04/27	2.1	238.75	1	239.00	238.00	1.1	6,675	0.02%
2023/04/26	1.4	240.23	0	0.00	239.50	1.4	6,749	0.02%
2023/04/25	0.4	243.52	1.2	245.78	242.00	-0.7	6,763	-0.01%
2023/04/24	1.2	253.59	1	254.50	251.00	0.2	6,839	0.00%
2023/04/21	7.7	258.32	3	261.00	253.00	4.7	6,882	0.07%
2023/04/20	1.5	276.67	1	272.00	270.50	0.5	6,820	0.01%
2023/04/19	2	278.25	4	280.25	281.00	-2	6,745	-0.03%
2023/04/18	5	278.80	3	279.67	278.50	2	6,702	0.03%
2023/04/17	3	275.67	3	274.50	275.00	0	6,722	0.00%
2023/04/14	6	275.67	6.1	277.79	274.50	-0.1	6,774	0.00%
2023/04/13	103	279.97	58.2	284.25	279.00	44.8	6,768	0.66%	大買/
2023/04/12	0	0.00	3	270.50	270.00	-3	6,699	-0.04%
2023/04/10	6	267.58	4	268.88	267.50	2	7,068	0.03%
2023/04/07	39.2	271.70	9	272.28	272.50	30.2	7,142	0.42%
2023/04/06	4	273.38	28	273.63	271.50	-24	7,293	-0.33%
2023/03/31	1.1	274.26	1	267.50	267.00	0.1	7,420	0.00%
2023/03/30	11	268.05	5	269.00	270.50	6	7,521	0.08%
2023/03/29	8	270.19	13.1	269.57	270.50	-5.1	7,523	-0.07%
2023/03/28	24.1	262.29	6	265.58	261.50	18.1	7,530	0.24%
2023/03/27	2	269.50	0	0.00	269.00	2	7,510	0.03%
2023/03/24	1	265.00	3.3	266.18	269.00	-2.3	7,561	-0.03%
2023/03/23	10	264.10	3.1	266.87	261.50	6.9	7,602	0.09%
2023/03/22	1	259.00	1	259.50	260.50	0	7,652	0.00%
2023/03/21	1	257.00	1	255.00	254.50	0	7,735	0.00%
2023/03/20	0.1	253.00	0	0.00	254.50	0.1	7,799	0.00%
2023/03/17	1.1	252.00	3.2	252.66	254.00	-2.1	7,964	-0.03%
2023/03/16	1.1	258.67	0	0.00	250.50	1.1	8,051	0.01%
2023/03/15	1	258.00	2	258.50	260.00	-1	8,245	-0.01%
2023/03/14	1	259.50	3	259.83	253.50	-2	8,611	-0.02%
2023/03/13	6.1	251.92	3	254.33	256.50	3.1	8,663	0.04%
2023/03/10	2.1	259.76	2	260.00	258.50	0.1	8,801	0.00%
2023/03/09	0.2	264.00	0	0.00	264.00	0.2	8,933	0.00%
2023/03/08	2.1	270.69	1	268.50	264.00	1.1	9,027	0.01%
2023/03/07	3	271.83	2	268.50	267.00	1	9,226	0.01%
2023/03/06	8.2	264.44	36	269.78	269.50	-27.9	9,523	-0.29%
2023/03/03	4.5	268.89	2	266.25	267.00	2.5	9,807	0.03%
2023/03/02	0	0.00	3.2	271.47	270.50	-3.2	10,128	-0.03%
2023/03/01	0	262.50	0	0.00	261.00	0	10,406	0.00%
2023/02/24	23.2	260.42	5	261.30	262.00	18.2	10,537	0.17%
2023/02/23	13.2	264.91	3	266.33	266.50	10.2	10,644	0.10%
2023/02/22	21.2	269.90	3.5	269.71	266.00	17.7	10,847	0.16%
2023/02/21	0	0.00	1.1	278.00	276.00	-1.1	10,908	-0.01%
2023/02/20	4.2	288.78	1	288.50	280.00	3.2	10,971	0.03%
2023/02/17	2.1	279.40	0	0.00	275.50	2.1	10,752	0.02%
2023/02/16	1	279.00	2	275.25	276.00	-1	10,823	-0.01%
2023/02/15	3	273.00	2	271.25	271.50	1	11,086	0.01%
2023/02/14	2.1	274.17	4.6	274.45	271.00	-2.5	11,150	-0.02%
2023/02/13	1.1	289.36	1	281.50	278.00	0.1	11,115	0.00%
2023/02/10	3	286.50	13	287.42	290.00	-10	11,131	-0.09%
2023/02/09	9.3	289.02	4.4	286.75	284.00	5	11,049	0.04%
2023/02/08	4.1	277.65	7	286.72	288.00	-2.9	10,875	-0.03%
2023/02/07	4	270.38	5	270.40	273.00	-1	10,684	-0.01%
2023/02/06	11	268.91	11	267.36	265.00	0	10,695	0.00%
2023/02/03	4	265.00	3.3	264.65	263.00	0.7	10,683	0.01%
2023/02/02	9.3	265.20	6	265.50	264.50	3.3	10,651	0.03%
2023/02/01	8.1	266.68	8.3	263.28	260.50	-0.3	10,761	0.00%
2023/01/31	3.1	266.64	4	260.88	269.00	-1	10,777	-0.01%
2023/01/30	1	247.50	2	248.25	250.50	-1	10,740	-0.01%
2023/01/17	2	242.25	2.1	244.74	244.50	-0.1	10,783	0.00%
2023/01/16	3	237.99	9	240.44	241.00	-6	10,750	-0.06%
2023/01/13	0	227.50	0	0.00	232.00	0	10,720	0.00%
2023/01/12	15.4	228.39	7	229.50	226.50	8.4	10,813	0.08%
2023/01/11	3	240.00	2	237.00	237.00	1	10,723	0.01%
2023/01/10	4.6	240.13	1	237.50	238.00	3.6	10,760	0.03%
2023/01/09	1	246.50	1	246.00	245.00	0	10,832	0.00%
2023/01/06	1	240.51	0	0.00	241.50	1	10,935	0.01%
2023/01/05	1	247.00	3.1	243.52	240.00	-2.1	11,118	-0.02%
2023/01/04	1.1	240.55	1	244.50	240.00	0.1	11,199	0.00%
2023/01/03	2	246.25	2	245.00	244.50	0	11,324	0.00%
2022/12/30	5	247.60	7	247.79	245.50	-2	11,476	-0.02%
2022/12/29	24.3	246.75	17	245.03	243.00	7.3	11,646	0.06%
2022/12/28	5	263.79	6	263.75	257.00	-1	11,562	-0.01%
2022/12/27	2	256.50	3.1	260.68	264.50	-1.1	11,544	-0.01%
2022/12/26	9	262.22	5	264.40	258.00	4	11,625	0.03%
2022/12/23	15	259.83	16	259.66	259.50	-1	11,716	-0.01%
2022/12/22	6.5	254.41	8.6	256.37	262.50	-2.1	11,692	-0.02%
2022/12/21	4	242.38	5.1	241.11	239.00	-1.1	11,701	-0.01%
2022/12/20	0.1	242.00	1	243.50	236.50	-1	11,919	-0.01%
2022/12/19	7	244.00	6.3	242.10	241.50	0.8	12,043	0.01%
2022/12/16	3	247.50	2	246.75	243.00	1	12,263	0.01%
2022/12/15	8.6	253.77	10	252.55	247.00	-1.4	12,360	-0.01%
2022/12/14	13.1	251.98	13.1	253.32	259.00	0	12,351	0.00%
2022/12/13	4.1	258.65	12	264.38	253.50	-7.9	12,268	-0.06%
2022/12/12	11	256.36	2	258.00	257.00	9	12,371	0.07%
2022/12/09	5.1	261.03	7	263.21	260.00	-1.9	12,416	-0.02%
2022/12/08	15.2	271.07	8	268.69	267.00	7.2	12,636	0.06%
2022/12/07	12.2	276.07	16	274.88	275.00	-3.8	12,518	-0.03%
2022/12/06	11.2	297.53	9.3	289.78	279.00	1.9	12,241	0.02%
2022/12/05	10	294.75	6.1	295.69	297.00	3.9	11,852	0.03%
2022/12/02	18	296.58	19.1	299.21	294.50	-1.1	11,746	-0.01%
2022/12/01	7.2	291.95	8	294.56	291.50	-0.8	11,544	-0.01%
2022/11/30	3	287.67	5	288.10	286.00	-2	11,421	-0.02%
2022/11/29	28.5	292.56	11	287.77	287.00	17.5	11,327	0.15%
2022/11/28	20	294.88	35.3	294.02	295.00	-15.3	11,112	-0.14%
2022/11/25	21.1	292.03	21	293.21	281.00	0.1	10,804	0.00%
2022/11/24	28.1	289.11	23	286.70	290.00	5.1	10,449	0.05%
2022/11/23	16	284.13	28	280.27	289.50	-12	10,134	-0.12%
2022/11/22	11.6	267.44	5	264.00	263.50	6.6	9,856	0.07%
2022/11/21	10.1	274.50	8	274.81	272.00	2.1	9,850	0.02%
2022/11/18	7	265.79	5.6	267.09	275.00	1.5	10,149	0.01%
2022/11/17	8	261.31	14	260.75	259.00	-6	10,200	-0.06%
2022/11/16	7.1	255.42	10.1	254.80	256.50	-3.1	10,018	-0.03%
2022/11/15	3.3	249.05	7	251.36	249.50	-3.7	9,875	-0.04%
2022/11/14	15	251.93	3	248.83	250.00	12	9,882	0.12%
2022/11/11	22	255.55	28.3	257.62	252.50	-6.3	9,777	-0.06%
2022/11/10	3.3	251.95	1	245.00	243.00	2.3	9,480	0.02%
2022/11/09	3.1	244.81	1.7	244.52	243.50	1.4	9,408	0.01%
2022/11/08	2	251.75	3.1	251.26	243.00	-1.1	9,350	-0.01%
2022/11/07	7	247.93	8	247.13	246.00	-1	9,252	-0.01%
2022/11/04	5	248.60	10	247.85	247.50	-5	9,160	-0.05%
2022/11/03	6.1	241.91	10.1	244.14	246.00	-4	9,077	-0.04%
2022/11/02	10.1	241.95	7	241.43	242.00	3.1	8,948	0.03%
2022/11/01	6.2	233.54	9	236.28	239.50	-2.9	8,813	-0.03%
2022/10/31	1.3	230.42	3.2	232.09	228.00	-1.9	8,684	-0.02%
2022/10/28	7.3	228.08	4.3	228.50	223.50	3	8,605	0.03%
2022/10/27	6.7	225.24	26	218.58	232.00	-19.3	8,456	-0.23%
2022/10/26	15	211.17	16	207.97	211.00	-1	8,310	-0.01%
2022/10/25	21	210.86	1	210.00	210.50	20	8,172	0.24%
2022/10/24	0	219.50	0	0.00	216.00	0	8,071	0.00%
2022/10/21	14.1	220.87	4	220.63	215.00	10.1	8,033	0.13%
2022/10/20	5	223.50	11	221.27	227.50	-6	7,981	-0.08%
2022/10/19	3	238.33	1	232.00	231.50	2	7,930	0.03%
2022/10/18	5	244.10	2	241.25	235.00	3	8,021	0.04%
2022/10/17	17	234.18	18	234.42	239.00	-1	7,948	-0.01%
2022/10/14	8	245.50	11	242.09	243.50	-3	7,828	-0.04%
2022/10/13	9	241.83	2	235.25	234.50	7	7,680	0.09%
2022/10/12	8	247.25	7	247.29	252.00	1	7,490	0.01%
2022/10/11	12	252.25	8.1	251.73	244.50	3.9	7,338	0.05%
2022/10/07	17.1	262.61	16	261.53	257.00	1.1	7,142	0.02%
2022/10/06	6	257.00	9.3	256.38	259.50	-3.3	6,921	-0.05%
2022/10/05	13.2	244.06	5	247.00	245.50	8.2	6,664	0.12%
2022/10/04	4.1	239.36	6	241.00	240.00	-2	6,523	-0.03%
2022/10/03	17	242.53	5	238.30	233.50	12	6,429	0.19%
2022/09/30	10	241.90	13	246.54	252.50	-3	6,262	-0.05%
2022/09/29	2.1	245.38	0	0.00	248.50	2.1	6,058	0.03%
2022/09/28	3	233.83	4	231.75	226.00	-1	6,101	-0.02%
2022/09/27	9	238.17	8	241.13	242.50	1	5,982	0.02%
2022/09/26	9	256.94	7	253.71	245.50	2	5,789	0.03%
2022/09/23	17	263.82	18.1	265.57	267.00	-1.1	5,652	-0.02%
2022/09/22	4	256.75	2	259.00	259.50	2	5,536	0.04%
2022/09/21	4	255.50	7.1	253.24	256.00	-3.1	5,413	-0.06%
2022/09/20	2	258.25	2	261.50	260.00	0	5,457	0.00%
2022/09/19	3.1	260.73	0	0.00	260.50	3.1	5,550	0.06%
2022/09/16	1.2	272.58	0	0.00	271.50	1.2	5,538	0.02%
2022/09/15	5.1	290.70	13.1	276.47	272.50	-8	5,476	-0.15%
2022/09/14	0.1	280.00	0	0.00	293.50	0.1	5,213	0.00%
2022/09/13	0.1	285.50	1	288.50	285.00	-0.9	5,377	-0.02%
2022/09/12	4	287.38	0	0.00	291.50	4	5,613	0.07%
2022/09/08	4	285.25	0	280.50	284.50	4	5,739	0.07%
2022/09/07	0	0.00	2	265.25	278.00	-2	5,901	-0.03%
2022/09/06	0	268.00	4.3	268.17	268.50	-4.3	6,023	-0.07%
2022/09/05	0	0.00	2.1	278.29	277.50	-2.1	5,984	-0.04%
2022/09/01	1	298.00	1.1	302.38	298.00	-0.1	6,041	0.00%
2022/08/31	0	0.00	0.1	295.00	296.00	-0.1	6,113	0.00%
2022/08/30	0	0.00	3.4	280.00	283.50	-3.4	6,091	-0.06%
2022/08/29	7.2	280.52	4.4	286.17	284.00	2.8	6,049	0.05%
2022/08/26	1	286.00	27.3	283.21	284.00	-26.3	6,011	-0.44%
2022/08/25	19.7	254.22	16	252.91	260.00	3.7	5,879	0.06%
2022/08/24	14.3	238.79	11.1	239.57	242.50	3.2	5,411	0.06%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	3	178.17	0	0.00	182.50	3	5,540	0.05%
2022/08/18	0	0.00	2.1	169.68	172.50	-2.1	5,483	-0.04%
2022/08/16	1	173.00	0.3	174.00	172.00	0.8	5,474	0.01%
2022/08/15	1	172.50	0	0.00	173.50	1	5,445	0.02%
2022/08/12	1	174.00	1	174.50	171.00	0	5,465	0.00%
2022/08/11	0.2	170.00	0	0.00	169.50	0.2	5,443	0.00%
2022/08/10	0.1	170.50	0	0.00	169.00	0.1	5,476	0.00%
2022/08/08	0.2	170.57	0	0.00	171.00	0.2	5,499	0.00%
2022/08/05	0	0.00	0.1	175.75	175.50	-0.1	5,508	0.00%
2022/08/04	0.2	168.67	0	0.00	170.50	0.2	5,515	0.00%
2022/08/03	0.1	173.50	0	0.00	171.00	0.1	5,501	0.00%
2022/08/02	0.4	176.36	0	0.00	174.50	0.4	5,476	0.01%
2022/08/01	0	184.93	1	185.00	183.50	-1	5,417	-0.02%
2022/07/28	7	189.36	6	187.75	189.00	1	5,378	0.02%
2022/07/27	5	185.39	5	185.90	186.00	0	5,356	0.00%
2022/07/26	11.1	192.77	11	193.55	186.00	0.1	5,374	0.00%
2022/07/25	11.2	191.72	10	190.20	191.50	1.2	5,264	0.02%
2022/07/22	5	185.90	4	185.13	186.00	1	5,086	0.02%
2022/07/21	6	180.58	8	180.00	183.00	-2	5,044	-0.04%
2022/07/20	3	176.33	5	176.00	175.00	-2	5,017	-0.04%
2022/07/19	10	173.20	9	172.44	172.50	1	5,040	0.02%
2022/07/18	0	0.00	3	170.00	170.50	-3	5,130	-0.06%
2022/07/15	5.2	168.59	7	169.00	167.00	-1.9	5,191	-0.04%
2022/07/14	2.1	167.98	2	168.00	169.50	0.1	5,183	0.00%
2022/07/13	8	170.63	4	170.88	168.00	4	5,179	0.08%
2022/07/12	1.1	165.64	2	168.00	165.50	-0.9	5,165	-0.02%
2022/07/11	10	169.15	6.1	168.95	170.00	3.9	5,144	0.08%
2022/07/08	4.2	168.66	2	169.25	168.00	2.2	5,123	0.04%
2022/07/07	14	165.61	16.5	165.44	168.50	-2.5	5,106	-0.05%
2022/07/06	28.1	175.14	25	174.44	167.00	3.1	5,043	0.06%
2022/07/05	2	171.25	6	170.58	174.00	-4	4,805	-0.08%
2022/07/04	5.4	158.55	5	160.20	158.50	0.4	4,743	0.01%
2022/07/01	2.1	174.21	2	170.75	169.00	0	4,661	0.00%
2022/06/30	1.3	182.83	0	177.97	175.50	1.2	4,584	0.03%
2022/06/29	4	191.25	2	189.00	194.00	2	4,421	0.05%
2022/06/28	7.3	192.30	6.5	191.62	188.50	0.8	4,393	0.02%
2022/06/27	5.1	202.61	5	203.50	203.00	0.1	4,263	0.00%
2022/06/24	4	203.24	3	206.17	210.00	1	4,158	0.02%
2022/06/23	2	199.75	5	198.70	197.00	-3	3,977	-0.08%
2022/06/22	2.5	201.30	2.7	199.35	197.00	-0.2	3,908	-0.01%
2022/06/21	4.5	198.44	3.2	199.33	200.00	1.3	3,759	0.03%
2022/06/20	4.4	194.90	6.1	196.00	189.50	-1.7	3,582	-0.05%
2022/06/17	1.3	191.95	1.1	189.82	194.00	0.2	3,349	0.01%
2022/06/16	6	189.00	13.3	192.55	192.00	-7.3	3,257	-0.22%
2022/06/15	10	181.15	7.1	177.79	180.50	2.9	3,170	0.09%
2022/06/14	2.1	168.52	5	169.90	172.00	-2.9	3,083	-0.09%
2022/06/13	2.4	173.98	2	173.50	172.00	0.4	3,072	0.01%
2022/06/10	5	182.40	1	184.50	180.50	4	3,038	0.13%
2022/06/09	5	180.40	12	178.29	181.00	-7	3,000	-0.23%
2022/06/08	0.2	173.50	0	173.50	171.50	0.2	2,908	0.01%
2022/06/07	1.2	171.79	5	172.20	171.50	-3.8	2,923	-0.13%
2022/06/06	4.1	175.77	0	0.00	175.00	4.1	2,920	0.14%
2022/06/02	8	183.00	4	186.00	181.00	4	2,907	0.14%
2022/06/01	4	185.00	1	188.00	183.50	3	2,916	0.10%
2022/05/31	1	187.50	6	185.75	189.50	-5	2,896	-0.17%
2022/05/30	0.1	183.50	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	1	184.00	1	182.50	184.00	0	2,481	0.00%
2022/05/26	1	183.00	2	181.00	181.00	-1	2,461	-0.04%
2022/05/24	1.1	178.93	0	0.00	176.50	1.1	2,455	0.04%
2022/05/23	1	180.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	5.1	179.17	3	179.50	180.50	2.1	2,465	0.09%
2022/05/19	1	179.00	0	0.00	177.50	1	2,435	0.04%
2022/05/17	2.1	180.76	0	0.00	180.00	2.1	2,431	0.09%
2022/05/12	2	189.50	1	191.00	187.00	1	2,418	0.04%
2022/05/11	0	0.00	0	187.00	187.00	0	2,398	0.00%
2022/05/10	0	187.00	0	0.00	186.00	0	2,394	0.00%
2022/05/09	0.1	192.41	2	192.50	190.00	-1.9	2,385	-0.08%
2022/05/06	1	194.50	2	194.50	195.50	-1	2,409	-0.04%
2022/05/05	2	205.00	0	0.00	199.00	2	2,415	0.08%
2022/05/04	1	204.00	0	0.00	201.50	1	2,433	0.04%
2022/05/03	2	207.75	5	206.00	200.50	-3	2,428	-0.12%
2022/04/29	1	195.00	0	0.00	194.50	1	2,379	0.04%
2022/04/28	1.2	195.50	1	194.51	196.00	0.2	2,374	0.01%
2022/04/27	0.2	193.17	0	0.00	196.00	0.2	2,378	0.01%
2022/04/26	0	197.50	1	198.51	196.50	-1	2,361	-0.04%
2022/04/25	1	202.68	0	209.50	199.00	1	2,342	0.04%
2022/04/22	2.2	215.31	2.2	215.02	207.50	0	2,314	0.00%
2022/04/21	1	204.50	0	199.50	216.50	1	2,211	0.05%
2022/04/20	0	197.50	0	0.00	197.00	0	2,144	0.00%
2022/04/19	0.3	199.19	0	0.00	197.50	0.3	2,158	0.01%
2022/04/18	0	0.00	0	201.00	198.50	0	2,163	0.00%
2022/04/15	1	199.50	1	200.00	198.50	0	2,158	0.00%
2022/04/14	1.1	203.36	0	0.00	200.50	1.1	2,180	0.05%
2022/04/13	1	201.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	0	0.00	0	201.50	200.50	0	2,175	0.00%
2022/04/11	1	207.00	0	0.00	201.00	1	2,163	0.05%
2022/04/07	2	209.23	0	209.09	208.50	2	2,188	0.09%
2022/04/06	2	206.50	0	209.00	210.00	2	2,174	0.09%
2022/04/01	1	211.02	0	216.00	211.00	1	2,181	0.05%
2022/03/31	2.2	215.31	1	213.00	214.50	1.2	2,174	0.05%
2022/03/30	1.2	228.29	0	0.00	228.00	1.2	2,120	0.06%
2022/03/29	1.6	237.05	3.1	230.95	233.50	-1.6	2,090	-0.07%
2022/03/28	0.3	223.67	1	229.50	223.00	-0.7	2,013	-0.03%
2022/03/25	1	225.54	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	0	0.00	1	231.50	227.00	-1	2,052	-0.05%
2022/03/22	0	0.00	0.1	227.49	229.50	-0.1	2,050	0.00%
2022/03/21	9	234.11	3	230.83	226.50	6	2,063	0.29%
2022/03/18	3.6	224.25	2	220.25	228.50	1.5	2,096	0.07%
2022/03/17	1.1	218.50	1	220.50	220.50	0.1	2,031	0.00%
2022/03/16	1.2	200.21	0	0.00	200.50	1.2	2,034	0.06%
2022/03/15	2.3	203.59	1	202.00	200.50	1.3	2,025	0.06%
2022/03/14	1.1	209.05	0	0.00	209.50	1.1	2,071	0.05%
2022/03/11	1.2	210.54	3	209.83	211.00	-1.8	2,078	-0.09%
2022/03/10	0	0.00	1	220.50	216.00	-1	2,128	-0.05%
2022/03/09	0.2	214.25	0	0.00	212.00	0.2	2,133	0.01%
2022/03/08	6	216.33	10	217.00	214.50	-4	2,144	-0.19%
2022/03/07	6.2	227.81	5.5	228.47	224.50	0.7	2,176	0.03%
2022/03/04	3.1	242.58	0	0.00	241.00	3.1	2,213	0.14%
2022/03/03	3.5	250.70	2	251.25	247.00	1.5	2,353	0.07%
2022/03/02	1	251.50	1.6	248.63	252.50	-0.6	2,472	-0.02%
2022/03/01	0	0.00	4	250.25	251.50	-4	2,671	-0.15%
2022/02/25	3.6	246.22	5.3	245.80	247.50	-1.7	2,822	-0.06%
2022/02/24	4.3	249.91	3.6	251.96	241.50	0.7	2,928	0.02%
2022/02/23	0.1	256.21	0.1	257.00	258.00	0	2,994	0.00%
2022/02/22	1	258.00	1	253.50	253.50	0	3,072	0.00%
2022/02/21	0	0.00	1	258.51	259.50	-1	3,182	-0.03%
2022/02/18	0	0.00	2.1	257.00	259.00	-2.1	3,190	-0.07%
2022/02/17	0.2	257.24	0	258.50	255.50	0.2	3,189	0.00%
2022/02/16	0.5	260.00	1.2	250.61	259.00	-0.7	3,164	-0.02%
2022/02/15	1	243.00	1	248.00	242.50	0	3,162	0.00%
2022/02/14	2.2	244.51	1	240.50	243.00	1.2	3,164	0.04%
2022/02/11	4.5	248.06	1.1	250.23	245.50	3.4	3,165	0.11%
2022/02/10	1.1	252.00	0	0.00	251.00	1.1	3,173	0.03%
2022/02/09	3.2	254.77	2	257.00	255.00	1.2	3,201	0.04%
2022/02/08	0	0.00	2	254.50	258.00	-2	3,217	-0.06%
2022/02/07	3	238.67	1	235.50	246.00	2	3,244	0.06%
2022/01/26	1	238.50	2	234.50	239.00	-1	3,366	-0.03%
2022/01/25	0.1	231.17	3	232.00	229.50	-2.9	3,372	-0.09%
2022/01/21	0.1	240.93	0	0.00	239.50	0.1	3,372	0.00%
2022/01/20	1.1	251.50	0	0.00	245.50	1.1	3,411	0.03%
2022/01/19	0	246.00	0	0.00	246.00	0	3,432	0.00%
2022/01/18	0.1	250.50	1	252.00	248.00	-1	3,445	-0.03%
2022/01/17	2	246.01	2.3	243.13	251.50	-0.3	3,479	-0.01%
2022/01/14	6.1	246.26	6	247.17	243.50	0.1	3,475	0.00%
2022/01/13	1	253.50	1	253.00	255.00	0	3,491	0.00%
2022/01/12	9.9	256.90	4	257.00	253.50	5.9	3,535	0.17%
2022/01/11	4	260.63	7.3	260.27	258.50	-3.3	3,684	-0.09%
2022/01/10	1	263.50	1	263.50	265.00	0	3,884	0.00%
2022/01/07	8.5	264.66	9	266.94	265.00	-0.5	4,036	-0.01%
2022/01/06	5.3	268.46	4	270.25	267.00	1.3	4,106	0.03%
2022/01/05	3	277.33	2	276.75	275.50	1	4,098	0.02%
2022/01/04	1.2	278.22	1.1	278.04	277.00	0.1	4,171	0.00%
2022/01/03	6	279.92	0	0.00	278.00	6	4,169	0.14%
2021/12/30	7	290.14	7	289.14	287.50	0	4,172	0.00%
2021/12/29	5.3	289.06	7.5	290.56	287.00	-2.2	4,166	-0.05%
2021/12/28	2	285.50	2.2	285.32	287.50	-0.2	4,165	0.00%
2021/12/27	3	282.67	3.1	282.32	280.50	-0.1	4,155	0.00%
2021/12/24	0	290.00	0	0.00	287.00	0	4,150	0.00%
2021/12/23	1	285.00	2	287.75	291.00	-1	4,139	-0.02%
2021/12/22	9	286.50	6	286.58	285.00	3	4,134	0.07%
2021/12/21	5.1	281.15	5	283.20	287.00	0.1	4,126	0.00%
2021/12/20	2.1	286.19	6	286.17	284.00	-3.9	4,100	-0.10%
2021/12/17	3	295.16	2	291.25	291.50	1	4,099	0.02%
2021/12/16	3	288.17	2	287.50	288.50	1	4,111	0.02%
2021/12/15	5	287.70	5	286.90	288.50	0	4,132	0.00%
2021/12/14	9.1	288.31	6	288.92	285.00	3.1	4,111	0.08%
2021/12/10	3	303.17	5	302.50	302.00	-2	4,003	-0.05%
2021/12/09	2	303.25	3	299.50	297.50	-1	3,954	-0.03%
2021/12/08	6	303.83	8.4	306.83	300.50	-2.3	3,946	-0.06%
2021/12/06	1	297.00	0	0.00	296.50	1	3,858	0.03%
2021/12/03	1	292.00	1.2	290.92	291.00	-0.2	3,806	-0.01%
2021/12/02	5.1	288.70	2	291.75	289.50	3.1	3,796	0.08%
2021/12/01	2.2	294.68	0	0.00	289.00	2.2	3,773	0.06%
2021/11/30	4	285.75	5.1	289.06	297.50	-1.1	3,724	-0.03%
2021/11/29	10.2	288.42	9.8	283.00	275.50	0.4	3,654	0.01%
2021/11/26	4.4	305.61	3.1	310.87	306.00	1.3	3,511	0.04%
2021/11/25	5.6	320.63	2.7	320.51	298.00	3	3,390	0.09%
2021/11/24	4.2	310.86	8.2	314.55	326.50	-4	3,206	-0.13%
2021/11/23	5	309.30	6	309.83	297.00	-1	3,159	-0.03%
2021/11/22	3	300.50	2	300.50	299.50	1	3,066	0.03%
2021/11/19	9	279.39	20	274.83	283.00	-11	2,965	-0.37%
2021/11/18	28.1	279.36	13	279.85	282.50	15.1	2,880	0.52%
2021/11/15	1	255.50	0	0.00	256.00	1	2,735	0.04%
2021/11/12	1	252.00	2	253.50	256.50	-1	2,734	-0.04%
2021/11/11	1	246.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	0	250.50	0	0.00	250.00	0	2,702	0.00%
2021/11/09	2.4	252.41	1	249.00	254.00	1.4	2,700	0.05%
2021/11/08	1.1	240.36	9	243.67	244.50	-7.9	2,702	-0.29%
2021/11/05	1	241.00	0	0.00	241.00	1	2,675	0.04%
2021/11/04	6.1	245.14	11.2	246.98	243.00	-5.1	2,653	-0.19%
2021/11/03	7.1	258.44	15	250.00	250.00	-8	2,616	-0.30%
2021/11/02	7	275.64	7	271.14	277.50	0	2,491	0.00%
2021/11/01	6	268.17	3.1	269.30	262.00	2.9	2,498	0.12%
2021/10/29	6.1	269.95	0.2	262.00	262.00	5.9	2,496	0.24%
2021/10/28	2.2	251.74	0	0.00	269.50	2.2	2,483	0.09%
2021/10/26	5	266.50	0	0.00	262.00	5	2,422	0.21%
2021/10/25	0	0.00	1.5	261.67	266.00	-1.5	2,451	-0.06%
2021/10/22	4	254.50	0	0.00	254.50	4	2,448	0.16%
2021/10/21	1	256.00	6	254.00	255.00	-5	2,459	-0.20%
2021/10/20	0	0.00	10.1	252.98	255.00	-10.1	2,418	-0.42%
2021/10/19	4	232.75	5	236.00	239.00	-1	2,374	-0.04%
2021/10/18	23.4	215.95	23.8	220.92	233.00	-0.4	2,220	-0.02%
2021/10/15	8	202.36	6	204.17	214.50	2	2,027	0.10%
2021/10/14	1	194.00	9.8	195.90	197.00	-8.8	1,915	-0.46%
2021/10/13	0	0.00	1	177.50	179.50	-1	1,813	-0.06%
2021/10/12	2	181.50	1	181.50	180.50	1	1,802	0.06%
2021/10/08	0.1	167.50	0	0.00	168.50	0.1	1,733	0.00%
2021/10/06	0.4	169.64	0	0.00	166.00	0.4	1,734	0.02%
2021/10/05	0.3	174.60	1	172.50	172.00	-0.8	1,741	-0.04%
2021/10/04	0.3	181.30	0	181.50	177.00	0.2	1,739	0.01%
2021/10/01	0.1	184.05	0	0.00	183.00	0.1	1,741	0.01%
2021/09/29	0.1	186.50	0	0.00	185.00	0.1	1,788	0.01%
2021/09/23	0	0.00	1	197.00	192.50	-1	1,957	-0.05%
2021/09/22	1.2	188.75	0	0.00	184.50	1.2	1,946	0.06%
2021/09/16	1.5	184.34	0	0.00	183.50	1.5	1,971	0.08%
2021/09/15	0.1	186.00	0	0.00	185.00	0.1	1,981	0.01%
2021/09/14	0	188.00	0	0.00	186.00	0	1,994	0.00%
2021/09/13	0.1	190.00	0	0.00	189.50	0.1	2,017	0.00%
2021/08/30	1	196.00	2	194.50	191.00	-1	2,448	-0.04%
2021/08/27	2	197.00	2	200.25	195.50	0	2,478	0.00%
2021/08/26	0	0.00	0.1	188.30	198.50	-0.1	2,377	0.00%
2021/08/25	0.1	182.00	0	0.00	180.50	0.1	2,363	0.00%
2021/08/24	0.1	183.50	0	0.00	182.00	0.1	2,375	0.00%
2021/08/23	1.2	182.50	1	183.50	183.00	0.2	2,384	0.01%
2021/08/20	0	0.00	1	183.50	183.50	-1	2,403	-0.04%
2021/08/19	0	184.00	0	0.00	185.00	0	2,507	0.00%
2021/08/18	0.1	187.50	0	0.00	189.00	0.1	2,548	0.00%
2021/08/16	1	194.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	0.1	191.50	0	190.00	193.00	0.1	2,629	0.00%
2021/08/11	2.1	187.48	0	0.00	186.00	2.1	2,648	0.08%
2021/08/10	0	189.00	0	0.00	188.00	0	2,732	0.00%
2021/08/09	0.4	196.36	0	0.00	191.00	0.4	2,839	0.01%
2021/08/06	1.1	203.41	0	0.00	201.00	1.1	2,891	0.04%
2021/08/05	1.1	202.86	0	201.00	200.00	1.1	2,990	0.04%
2021/08/04	0.6	197.05	0	0.00	196.00	0.6	3,147	0.02%
2021/08/03	0.1	197.50	0	0.00	198.00	0.1	3,205	0.00%
2021/08/02	1	196.50	0	0.00	195.00	1	3,261	0.03%
2021/07/30	0.2	192.00	0	0.00	193.00	0.2	3,320	0.00%
2021/07/29	4	189.04	4.1	190.34	193.00	0	3,319	0.00%
2021/07/28	0.5	181.73	0	0.00	179.50	0.5	3,294	0.02%
2021/07/27	0.3	189.31	0	0.00	185.00	0.3	3,317	0.01%
2021/07/26	0.4	194.00	0	0.00	192.50	0.4	3,381	0.01%
2021/07/23	1.1	196.91	0	0.00	196.00	1.1	3,441	0.03%
2021/07/22	0.3	196.00	5	198.50	195.50	-4.7	3,532	-0.13%
2021/07/21	0.2	199.17	5	201.50	197.00	-4.9	3,559	-0.14%
2021/07/20	2	203.25	0	207.50	201.50	2	3,588	0.06%
2021/07/19	0	0.00	9	204.33	203.00	-9	3,582	-0.25%
2021/07/16	0.1	205.00	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	0	0.00	0	208.00	206.50	0	3,641	0.00%
2021/07/14	0.3	201.75	0	0.00	203.50	0.3	3,670	0.01%
2021/07/13	0.1	207.32	0	0.00	203.50	0.1	3,681	0.00%
2021/07/12	0	206.50	2	206.25	209.00	-2	3,690	-0.05%
2021/07/09	0	211.50	2	208.77	207.50	-2	3,683	-0.05%
2021/07/08	1	209.02	0	0.00	209.00	1	3,712	0.03%
2021/07/07	1	211.00	1	209.50	209.50	0	3,724	0.00%
2021/07/06	3	215.16	0.2	217.50	211.00	2.9	3,739	0.08%
2021/07/05	2.6	223.87	0	0.00	219.00	2.6	3,756	0.07%
2021/07/02	0.5	225.00	1	229.00	225.00	-0.5	3,753	-0.01%
2021/07/01	5.1	231.92	1	228.00	227.50	4.1	3,753	0.11%
2021/06/30	1	232.00	0.1	231.50	232.00	1	3,737	0.03%
2021/06/29	1.4	220.00	0	0.00	219.00	1.4	3,729	0.04%
2021/06/25	0.1	210.00	0.1	211.00	211.00	0	3,815	0.00%
2021/06/24	0.1	211.50	1	210.00	210.50	-0.9	3,996	-0.02%
2021/06/23	1.2	208.00	1	210.91	207.50	0.1	3,996	0.00%
2021/06/22	1	208.45	1	213.50	207.00	0	4,001	0.00%
2021/06/21	3	216.16	2.1	218.54	212.00	0.9	4,031	0.02%
2021/06/18	2.1	222.43	1	223.00	221.00	1.1	4,037	0.03%
2021/06/17	1	218.00	1.4	219.43	218.00	-0.4	4,021	-0.01%
2021/06/16	1	221.00	1	222.50	219.50	0	4,050	0.00%
2021/06/15	0	221.00	0	0.00	221.50	0	4,063	0.00%
2021/06/11	9	232.55	4	230.88	222.50	5	4,046	0.12%
2021/06/10	2	219.25	2.5	217.00	232.50	-0.5	3,944	-0.01%
2021/06/09	4	214.63	3	213.17	211.50	1	3,939	0.03%
2021/06/08	0	0.00	0.3	204.41	203.00	-0.3	3,827	-0.01%
2021/06/07	0	205.00	0	0.00	203.00	0	3,828	0.00%
2021/06/04	0.4	207.10	0.3	204.50	206.00	0.1	3,813	0.00%
2021/06/03	0.3	204.98	0	0.00	204.50	0.3	3,764	0.01%
2021/06/02	1	209.00	0	0.00	205.00	1	3,770	0.03%
2021/06/01	0	203.00	0	0.00	206.50	0	3,770	0.00%
2021/05/31	2	205.00	2	203.25	204.50	0	3,762	0.00%
2021/05/28	7	207.00	7	207.00	207.00	0	3,764	0.00%
2021/05/27	11.1	215.00	10	208.45	207.00	1.1	3,787	0.03%
2021/05/26	5	209.80	5	211.70	213.00	0	3,736	0.00%
2021/05/24	0	0.00	1	204.50	204.00	-1	4,305	-0.02%
2021/05/21	0	0.00	1	200.00	205.50	-1	4,611	-0.02%
2021/05/18	1	196.00	0	0.00	208.00	1	4,650	0.02%
2021/05/17	1	219.00	7	200.21	196.00	-6	4,676	-0.13%
2021/05/14	0	218.00	0	0.00	216.50	0	4,659	0.00%
2021/05/13	3	228.32	2	220.00	218.00	1	4,622	0.02%
2021/05/12	8	233.64	2.5	231.94	221.50	5.6	4,591	0.12%
2021/05/11	0	0.00	1	226.00	225.50	-1	4,442	-0.02%
2021/05/10	2	234.75	0	0.00	229.50	2	4,431	0.05%
2021/05/07	10	221.00	0.3	235.00	235.00	9.7	4,396	0.22%
2021/05/06	0	217.00	0.1	220.00	214.00	-0.1	4,359	0.00%
2021/05/05	0	224.00	0	0.00	219.00	0	4,368	0.00%
2021/05/04	1	221.00	0	0.00	220.00	1	4,385	0.02%
2021/04/29	1	234.00	7	231.50	236.00	-6	4,298	-0.14%
2021/04/28	2	233.00	0	0.00	225.50	2	4,273	0.05%
2021/04/27	0	0.00	0	235.00	235.00	0	4,205	0.00%
2021/04/26	0.1	215.67	1	215.00	214.00	-0.9	4,207	-0.02%
2021/04/23	1	224.44	2	219.50	218.50	-1	4,268	-0.02%
2021/04/22	1	229.00	1.1	229.71	227.00	-0.1	4,327	0.00%
2021/04/21	1	235.50	0.9	236.16	235.50	0.1	4,405	0.00%
2021/04/20	0.1	235.25	0	0.00	234.50	0.1	4,460	0.00%
2021/04/19	0.2	235.87	2	236.75	234.50	-1.8	4,516	-0.04%
2021/04/16	0.1	241.45	1	241.00	241.50	-0.9	4,537	-0.02%
2021/04/15	1.2	243.04	0	0.00	241.00	1.2	4,547	0.03%
2021/04/14	0.4	245.97	0	0.00	242.00	0.4	4,573	0.01%
2021/04/13	1.2	251.83	0	0.00	250.00	1.2	4,562	0.03%
2021/04/12	0	256.00	2.2	253.23	254.00	-2.2	4,570	-0.05%
2021/04/09	1.3	250.69	2.1	254.81	253.00	-0.8	4,603	-0.02%
2021/04/08	0	0.00	2.1	254.95	252.00	-2.1	4,658	-0.05%
2021/04/07	0	258.12	0.7	258.36	258.00	-0.7	4,685	-0.01%
2021/04/06	2	258.00	1.6	259.28	259.00	0.4	4,743	0.01%
2021/04/01	6.1	270.17	2.4	268.92	267.00	3.7	4,772	0.08%
2021/03/31	3.2	273.57	1.2	271.15	264.50	2	4,761	0.04%
2021/03/30	4	274.28	1	277.00	273.00	3	4,714	0.06%
2021/03/29	4.1	273.17	2	270.50	277.00	2.1	4,642	0.05%
2021/03/25	1	250.00	0.1	255.50	250.00	0.9	4,553	0.02%
2021/03/24	2.1	255.20	2	258.00	253.50	0.1	4,589	0.00%
2021/03/23	0.2	252.75	7.5	251.40	250.00	-7.3	4,732	-0.15%
2021/03/22	1	245.51	2.5	247.70	246.50	-1.5	4,817	-0.03%
2021/03/19	1	249.12	0	0.00	251.50	1	4,854	0.02%
2021/03/18	1	259.00	1	260.98	258.00	0	4,961	0.00%
2021/03/17	1	257.57	0	0.00	258.00	1	5,052	0.02%
2021/03/16	1.1	265.89	1	261.00	261.50	0.1	5,156	0.00%
2021/03/15	0	0.00	2	267.50	262.00	-2	5,168	-0.04%
2021/03/12	1.1	263.02	0	0.00	261.00	1.1	5,193	0.02%
2021/03/11	0.2	260.94	1	260.00	263.00	-0.8	5,235	-0.01%
2021/03/10	1.2	253.15	0	0.00	252.00	1.2	5,273	0.02%
2021/03/09	0.1	250.00	1	253.50	252.00	-1	5,325	-0.02%
2021/03/08	0	260.00	0	0.00	250.00	0	5,368	0.00%
2021/03/05	0.1	270.00	4	262.75	265.00	-3.9	5,415	-0.07%
2021/03/04	0	0.00	0	260.00	251.00	0	5,745	0.00%
2021/03/03	1	251.00	1	252.57	255.50	0	5,817	0.00%
2021/03/02	3.1	245.17	1	245.50	245.00	2.1	5,826	0.04%
2021/02/26	1	269.94	1	258.00	260.50	0	5,814	0.00%
2021/02/25	32.3	301.35	21.1	294.08	270.00	11.2	5,776	0.19%
2021/02/24	3.1	270.58	9	274.72	288.00	-5.9	5,346	-0.11%
2021/02/23	5.2	271.33	6	272.42	262.00	-0.8	5,197	-0.01%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	1	215.00	4	223.25	231.00	-3	5,022	-0.06%
2021/02/18	2	209.00	2	208.50	210.00	0	5,008	0.00%
2021/02/17	2	214.00	2	210.25	208.00	0	5,015	0.00%
2021/02/05	0	205.50	5	214.00	220.00	-5	4,968	-0.10%
2021/02/04	1.1	198.14	0	0.00	200.00	1.1	4,978	0.02%
2021/02/03	2	200.00	0	0.00	198.50	2	5,008	0.04%
2021/02/02	1	190.59	0	0.00	198.00	1	5,037	0.02%
2021/02/01	0	184.00	0	0.00	184.50	0	5,057	0.00%
2021/01/29	0	188.00	0	0.00	184.50	0	5,043	0.00%
2021/01/28	0	0.00	1	195.00	192.50	-1	5,091	-0.02%
2021/01/27	0	0.00	1	195.00	195.00	-1	5,163	-0.02%
2021/01/26	2	196.50	0	0.00	195.00	2	5,186	0.04%
2021/01/22	0	0.00	2	208.50	207.00	-2	5,215	-0.04%
2021/01/21	2	210.50	17.2	208.30	213.50	-15.2	5,289	-0.29%
2021/01/20	0	208.00	2	208.50	207.00	-2	5,496	-0.04%
2021/01/19	3	207.83	1	207.50	206.00	2	5,514	0.04%
2021/01/18	1.2	210.55	1	213.00	210.00	0.2	5,560	0.00%
2021/01/15	26	199.17	11	199.00	199.00	15	5,503	0.27%
2021/01/14	4.1	191.89	18	194.19	189.00	-13.9	5,417	-0.26%
2021/01/13	3	208.00	3	205.05	202.00	0	5,323	0.00%
2021/01/12	17	221.09	3	215.83	213.50	14	5,269	0.27%
2021/01/11	0	217.00	0	0.00	212.50	0	5,204	0.00%
2021/01/07	0.1	225.50	0	0.00	225.00	0.1	5,228	0.00%
2021/01/06	1	228.09	14	225.89	225.50	-13	5,209	-0.25%
2021/01/05	0	0.00	1	229.00	230.50	-1	5,220	-0.02%
2021/01/04	4	232.64	0.6	233.00	229.00	3.4	5,227	0.07%
2020/12/31	5.1	248.25	3	252.67	241.00	2.1	5,212	0.04%
2020/12/30	3	246.00	2	246.00	246.50	1	5,118	0.02%
2020/12/29	2	250.75	1	251.50	242.00	1	5,073	0.02%
2020/12/28	2.3	245.00	7	242.86	244.50	-4.7	5,001	-0.09%
2020/12/25	3	231.67	3	230.00	231.00	0	4,950	0.00%
2020/12/24	3.1	227.23	6	230.75	226.00	-2.9	4,948	-0.06%
2020/12/23	6	235.08	5	237.50	233.00	1	4,959	0.02%
2020/12/22	6.1	238.43	5	242.10	237.00	1.1	4,986	0.02%
2020/12/21	0.2	234.67	0	0.00	233.50	0.2	4,990	0.00%
2020/12/18	1	238.52	0	242.50	238.50	1	4,982	0.02%
2020/12/17	4.1	251.71	2	255.97	240.50	2.1	5,021	0.04%
2020/12/16	3.6	247.95	8	241.63	248.50	-4.4	4,909	-0.09%
2020/12/15	2	231.00	2	226.50	226.00	0	5,047	0.00%
2020/12/14	5	250.60	4	243.88	238.50	1	5,032	0.02%
2020/12/11	1.2	232.17	9	228.17	237.50	-7.8	4,937	-0.16%
2020/12/10	12	220.34	22.2	223.88	216.00	-10.2	4,882	-0.21%
2020/12/09	5	235.30	4	236.50	234.50	1	4,796	0.02%
2020/12/08	10.1	242.37	1	246.00	236.00	9.1	4,776	0.19%
2020/12/07	2	259.50	3	260.83	255.50	-1	4,665	-0.02%
2020/12/04	5	265.30	13	261.92	266.00	-8	4,665	-0.17%
2020/12/03	4.1	262.18	6	262.67	260.00	-1.9	4,726	-0.04%
2020/12/02	2	268.00	10	274.50	267.50	-8	4,730	-0.17%
2020/12/01	0.1	279.00	1	278.50	274.00	-0.9	4,747	-0.02%
2020/11/30	0	294.00	3	298.00	286.00	-3	4,774	-0.06%
2020/11/27	12	290.42	8	289.19	292.00	4	4,452	0.09%
2020/11/26	0	0.00	2	278.25	282.00	-2	4,425	-0.05%
2020/11/25	0	0.00	1	280.50	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	1	275.50	274.50	-1	4,451	-0.02%
2020/11/20	1	276.98	10	272.50	274.00	-9	4,575	-0.20%
2020/11/19	14	290.50	2	286.50	280.50	12	4,582	0.26%
2020/11/18	1	286.00	20	283.10	287.00	-19	4,550	-0.42%
2020/11/17	26	276.44	10	268.95	277.00	16	4,617	0.35%
2020/11/16	4	263.87	4	264.63	265.00	0	4,598	0.00%
2020/11/13	5	261.60	4	267.50	268.50	1	4,623	0.02%
2020/11/12	7.1	265.92	19	268.79	264.50	-11.9	4,625	-0.26%
2020/11/11	9	276.50	10	276.10	279.00	-1	4,559	-0.02%
2020/11/10	14	275.79	14	279.86	272.00	0	4,573	0.00%
2020/11/09	3	288.00	27	285.76	285.00	-24	4,571	-0.53%
2020/11/06	1	297.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	14	298.29	5	294.00	292.00	9	4,673	0.19%
2020/11/04	9	281.82	28	275.09	290.00	-19	4,689	-0.40%
2020/11/03	8	285.63	5	282.00	280.50	3	4,660	0.06%
2020/11/02	12	292.75	11	290.73	288.00	1	4,729	0.02%
2020/10/30	5	293.70	3	292.17	293.00	2	4,734	0.04%
2020/10/29	40	297.26	31	291.05	298.00	9	4,709	0.19%
2020/10/28	32	314.68	32.3	306.44	297.00	-0.3	4,687	-0.01%
2020/10/27	7	322.86	6	320.58	324.50	1	4,428	0.02%
2020/10/26	6	328.93	0	0.00	320.00	6	4,371	0.14%
2020/10/23	3	345.67	1	350.00	343.00	2	4,393	0.05%
2020/10/21	7	350.00	3	348.00	347.50	4	4,380	0.09%
2020/10/20	0	0.00	6	351.00	351.00	-6	4,380	-0.14%
2020/10/19	1	349.84	7	348.07	345.00	-6	4,444	-0.13%
2020/10/16	12	350.04	4	349.63	344.00	8	4,431	0.18%
2020/10/15	7	339.14	5	338.50	338.00	2	4,524	0.04%
2020/10/14	6.1	353.93	6	347.42	345.50	0.1	4,524	0.00%
2020/10/13	5	354.50	7	351.43	350.50	-2	4,548	-0.04%
2020/10/12	0	0.00	1	351.00	349.00	-1	4,651	-0.02%
2020/10/08	0	0.00	2	350.25	349.50	-2	4,628	-0.04%
2020/10/07	0	0.00	1	338.51	338.50	-1	4,573	-0.02%
2020/10/06	0	0.00	3	344.50	342.00	-3	4,568	-0.07%
2020/10/05	6	345.33	5	344.10	344.00	1	4,614	0.02%
2020/09/30	0	0.00	4	339.00	342.00	-4	4,623	-0.09%
2020/09/29	3	335.83	2	335.48	331.00	1	4,614	0.02%
2020/09/28	19	352.79	11	346.50	343.50	8	4,689	0.17%
2020/09/25	8	350.71	14	352.82	357.00	-6	4,718	-0.13%
2020/09/24	6	357.25	3	356.00	345.50	3	4,785	0.06%
2020/09/23	17	340.35	17	337.71	336.00	0	4,796	0.00%
2020/09/22	20.3	345.19	11	337.18	333.00	9.3	4,843	0.19%
2020/09/21	17	364.59	17.9	362.96	359.50	-0.9	4,758	-0.02%
2020/09/18	5.2	354.50	14	353.68	367.00	-8.8	4,698	-0.19%
2020/09/17	0	0.00	3	330.17	334.50	-3	4,477	-0.07%
2020/09/16	13.2	327.80	8	328.38	324.50	5.2	4,464	0.12%
2020/09/15	15.1	323.54	21	331.10	328.50	-5.9	4,437	-0.13%
2020/09/14	8	308.50	9	311.28	312.50	-1	4,488	-0.02%
2020/09/11	3	303.85	4	304.50	306.00	-1	4,440	-0.02%
2020/09/10	11	302.95	2	302.24	301.50	9	4,397	0.20%
2020/09/09	9	304.67	8	312.38	302.00	1	4,361	0.02%
2020/09/08	25	284.04	29	272.98	309.50	-4	4,352	-0.09%
2020/09/07	4.1	285.86	2	290.50	283.50	2.1	4,376	0.05%
2020/09/04	16	295.91	15	301.10	300.00	1	4,377	0.02%
2020/09/03	7	312.50	5	317.10	306.00	2	4,422	0.05%
2020/09/02	5	337.50	5	334.30	329.50	0	4,374	0.00%
2020/09/01	2	329.75	0	0.00	330.00	2	4,360	0.05%
2020/08/31	11	330.00	15	332.43	339.50	-4	4,326	-0.09%
2020/08/28	2	323.74	0.1	322.00	322.00	1.9	4,298	0.04%
2020/08/27	11	333.59	10	322.50	320.50	1	4,276	0.02%
2020/08/26	0	0.00	9	325.28	330.00	-9	4,227	-0.21%
2020/08/25	10	301.90	1	298.50	303.00	9	4,205	0.21%
2020/08/24	1	301.50	12	295.58	299.00	-11	4,188	-0.26%
2020/08/21	25	292.96	20	288.33	293.50	5	4,166	0.12%
2020/08/20	3	330.00	0	0.00	303.00	3	4,068	0.07%
2020/08/19	10	321.55	10	329.45	336.50	0	4,045	0.00%
2020/08/18	11	296.50	11	296.59	306.50	0	4,028	0.00%
2020/08/17	4	279.00	2	271.25	280.00	2	3,992	0.05%
2020/08/14	7	275.43	9	277.44	275.00	-2	4,238	-0.05%
2020/08/13	20	274.35	16	272.81	269.50	4	4,159	0.10%
2020/08/12	5	267.10	10	277.80	278.50	-5	4,053	-0.12%
2020/08/11	10	252.80	7	251.36	253.50	3	3,946	0.08%
2020/08/10	15	239.40	14	238.36	246.50	1	3,898	0.03%
2020/08/07	10	223.00	14	221.89	224.50	-4	3,870	-0.10%
2020/08/06	18	232.44	16	224.44	221.00	2	3,827	0.05%
2020/08/05	3	234.50	2.5	231.50	226.50	0.5	3,743	0.01%
2020/08/04	2.2	210.09	1	210.00	213.50	1.2	3,744	0.03%
2020/08/03	2	200.25	3	191.17	203.50	-1	3,756	-0.03%
2020/07/31	5	185.00	0	0.00	185.00	5	3,711	0.13%
2020/07/30	1	168.50	0	168.50	168.50	1	3,792	0.03%
2020/07/29	8	166.94	4.2	170.26	153.50	3.9	3,833	0.10%
2020/07/28	2.2	170.50	0	0.00	170.50	2.2	3,750	0.06%
2020/07/27	0.1	189.00	0.1	189.00	189.00	0	3,731	0.00%
2020/07/24	1.2	217.50	1.3	210.00	210.00	-0.1	3,743	0.00%
2020/07/23	2.1	220.88	2.5	220.08	224.50	-0.4	3,790	-0.01%
2020/07/22	0	0.00	2	206.75	213.50	-2	3,843	-0.05%
2020/07/21	11	200.00	4	197.75	194.50	7	3,912	0.18%
2020/07/20	0.1	216.00	2	216.00	216.00	-1.9	3,895	-0.05%
2020/07/17	5.2	243.08	1	240.50	240.00	4.2	4,122	0.10%
2020/07/16	6.1	278.96	7.2	267.26	266.50	-1.1	4,085	-0.03%
2020/07/15	1	296.00	1	296.00	296.00	0	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	2.2	364.50	1	364.50	364.50	1.2	3,934	0.03%
2020/07/10	9.1	408.96	2	411.00	405.00	7.1	3,946	0.18%
2020/07/09	2.1	462.76	1	476.50	450.00	1.1	3,890	0.03%
2020/07/08	2	433.50	2	412.75	433.50	0	3,868	0.00%
2020/07/07	8	384.13	7	387.64	394.50	1	3,871	0.03%
2020/07/06	5	351.70	16	358.06	359.00	-11	3,749	-0.29%
2020/07/03	21	317.21	8.6	316.50	326.50	12.4	3,679	0.34%
2020/07/02	7	281.48	10.2	290.45	297.00	-3.1	3,538	-0.09%
2020/07/01	6	266.33	3	269.33	270.00	3	3,447	0.09%
2020/06/30	1.2	249.17	0	0.00	249.00	1.2	3,353	0.04%
2020/06/29	0.1	244.00	2	229.50	241.50	-1.9	3,333	-0.06%
2020/06/24	5	229.60	1	225.00	228.00	4	3,300	0.12%
2020/06/23	2	236.00	0	0.00	240.00	2	3,276	0.06%
2020/06/22	3	261.33	0	259.00	260.00	3	3,249	0.09%
2020/06/19	2	249.00	14	251.00	251.00	-12	3,215	-0.37%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	0	0.00	1.2	172.50	172.50	-1.2	3,126	-0.04%
2020/06/11	15.2	231.66	1.1	226.50	191.50	14.1	3,080	0.46%
2020/06/10	5	212.40	0.1	212.50	212.50	4.9	2,963	0.17%
2020/06/09	8	186.56	0	0.00	193.50	8	2,913	0.27%
2020/06/08	3	170.00	71	170.04	176.00	-68	2,801	-2.43%
2020/06/05	0.2	160.00	0	0.00	160.00	0.2	2,761	0.01%
2020/06/03	0.1	151.50	0.1	151.50	152.50	0	2,737	0.00%
2020/06/02	1	142.00	2	144.00	144.00	-1	2,706	-0.04%
2020/06/01	1	138.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	2.1	143.13	1	146.00	139.50	1.1	2,654	0.04%
2020/05/28	30	130.00	1	130.00	134.00	29	2,596	1.12%
2020/05/27	0	0.00	3	125.50	126.00	-3	2,615	-0.11%
2020/05/26	1	125.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	1.1	132.45	2.6	131.23	132.50	-1.5	2,589	-0.06%
2020/05/22	6.4	123.97	2	123.25	125.00	4.4	2,545	0.17%
2020/05/21	21	114.50	0.1	114.50	114.50	20.9	2,478	0.84%
2020/05/20	54	126.25	7	125.36	127.00	47	2,458	1.91%
2020/05/19	0	0.00	1.9	115.50	115.50	-1.9	2,164	-0.09%
2020/05/18	0	0.00	0.3	105.00	105.00	-0.3	2,158	-0.01%
2020/05/15	0	0.00	1.1	95.80	95.80	-1.1	2,151	-0.05%
2020/05/14	0	0.00	2.2	87.10	87.10	-2.2	2,131	-0.10%
2020/05/13	9	77.19	1.1	79.20	79.20	7.9	2,079	0.38%
2020/05/12	0	0.00	0.1	71.80	72.00	-0.1	2,016	0.00%
2020/05/11	2	75.20	1.2	72.82	73.00	0.8	1,979	0.04%
2020/05/08	3	77.13	10	75.40	75.20	-7	1,939	-0.36%
2020/05/07	10	72.00	24.1	68.56	74.00	-14.1	1,891	-0.75%
2020/05/06	4	71.08	1	74.30	68.00	3	1,838	0.16%
2020/05/05	5	66.88	1	66.70	67.70	4	1,795	0.22%
2020/05/04	0	0.00	2	58.00	61.60	-2	1,715	-0.12%
2020/04/30	2	55.00	3.6	55.67	56.00	-1.6	1,682	-0.10%
2020/04/29	0	0.00	5	53.00	52.80	-5	1,644	-0.30%
2020/04/28	1	51.10	0	0.00	51.60	1	1,625	0.06%
2020/04/27	7	56.11	1	56.50	55.80	6	1,583	0.38%
2020/04/24	31	55.98	14	55.70	55.10	17	1,505	1.13%
2020/04/23	0	0.00	4	50.23	51.70	-4	1,350	-0.30%
2020/04/22	9	47.69	2	47.75	47.00	7	1,252	0.56%
2020/04/21	10	46.10	71	46.10	46.10	-61	1,106	-5.51%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/14	5	31.60	0	0.00	31.55	5	795	0.63%
2020/04/13	0	0.00	6	30.87	31.30	-6	778	-0.77%
2020/04/09	2	29.93	0	0.00	30.10	2	766	0.26%
2020/04/08	0	0.00	10	28.20	29.85	-10	758	-1.32%
2020/03/31	1	24.90	0	0.00	24.85	1	789	0.13%
2020/03/26	0	0.00	6	24.90	25.05	-6	790	-0.76%
2020/03/23	0	0.00	1	20.50	21.05	-1	760	-0.13%
2020/03/20	0	0.00	4	21.45	21.35	-4	757	-0.53%
2020/03/19	1	20.40	0	0.00	20.30	1	762	0.13%
2020/03/18	5	23.10	0	0.00	22.55	5	750	0.67%
2020/03/17	0	0.00	1	23.10	23.80	-1	745	-0.13%
2020/03/16	1	25.60	0	0.00	25.40	1	725	0.14%
2020/03/13	8	25.75	0	0.00	26.50	8	718	1.11%
2020/03/02	0	0.00	2	30.25	30.80	-2	681	-0.29%
2020/02/27	2	32.55	0	0.00	31.30	2	662	0.30%
2020/02/20	0	0.00	1	30.60	30.55	-1	588	-0.17%
2020/02/13	0	0.00	6	29.15	29.10	-6	569	-1.05%
2020/02/06	0	0.00	1	28.10	28.00	-1	545	-0.18%
2020/01/31	1	27.80	0	0.00	27.80	1	530	0.19%
2020/01/14	0	0.00	25	29.65	29.90	-25	530	-4.71%
2019/12/25	0	0.00	1	29.80	30.00	-1	406	-0.25%
2019/12/20	0	0.00	2	29.45	29.35	-2	398	-0.50%
2019/12/12	1	29.00	1	28.95	28.95	0	387	0.00%
2019/12/06	2	30.00	0	0.00	29.75	2	387	0.52%
2019/12/05	0	0.00	2	30.40	30.80	-2	375	-0.53%
2019/11/28	0	0.00	1	28.95	28.80	-1	364	-0.27%
2019/11/22	0	0.00	2	29.75	29.80	-2	354	-0.56%
2019/11/21	2	29.95	8	29.70	29.50	-6	345	-1.74%
2019/11/15	0	0.00	1	26.90	27.90	-1	319	-0.31%
2019/11/13	0	0.00	1	26.60	26.65	-1	326	-0.31%
2019/11/05	0	0.00	4	27.00	26.90	-4	331	-1.21%
2019/10/29	6	26.55	0	0.00	26.60	6	341	1.76%
2019/10/28	0	0.00	3	27.15	26.70	-3	341	-0.88%
2019/10/24	6	27.70	0	0.00	27.85	6	330	1.82%
2019/10/18	0	0.00	10	27.80	27.90	-10	340	-2.94%
2019/10/04	7	27.79	0	0.00	27.90	7	354	1.97%
2019/10/03	5	28.22	0	0.00	28.40	5	346	1.44%
2019/10/02	28	28.50	0	0.00	28.60	28	343	8.15%
2019/10/01	21	29.02	0	0.00	28.85	21	342	6.13%
2019/09/27	10	28.95	0	0.00	29.05	10	340	2.93%
2019/09/25	0	0.00	15	29.40	29.20	-15	341	-4.39%
2019/09/11	3	28.90	0	0.00	28.95	3	329	0.91%
2019/09/10	4	29.10	0	0.00	29.10	4	330	1.21%
2019/09/06	1	29.80	3.3	29.61	29.70	-2.3	334	-0.68%
2019/09/03	3	30.55	0	0.00	30.50	3	321	0.93%
2019/08/30	0	0.00	2	29.63	29.75	-2	300	-0.67%
2019/08/29	0	0.00	1.3	29.84	29.60	-1.3	299	-0.43%
2019/08/27	0	0.00	10	29.90	29.85	-10	297	-3.36%
2019/08/22	0	0.00	6	30.60	30.70	-6	280	-2.14%
2019/08/21	0	0.00	5	30.55	30.50	-5	276	-1.81%
2019/08/20	1	30.85	0	0.00	30.90	1	271	0.37%
2019/08/19	0	0.00	10	30.30	30.75	-10	252	-3.96%
2019/08/16	2	29.25	0	0.00	29.30	2	234	0.85%
2019/08/13	0	29.00	0	0.00	29.15	0	226	0.00%
2019/08/02	0	0.00	1	28.20	28.30	-1	217	-0.46%
2019/07/22	1	29.70	0	0.00	29.65	1	212	0.47%
2019/07/04	0	0.00	1	28.20	28.15	-1	207	-0.48%
2019/06/20	0	0.00	1	28.70	28.65	-1	224	-0.45%
2019/06/18	2	28.50	0	0.00	28.45	2	228	0.88%
2019/06/17	0	0.00	12	29.04	28.85	-12	229	-5.22%
2019/06/14	0	28.65	5	28.90	28.65	-5	230	-2.17%
2019/05/30	2	27.30	0	0.00	27.30	2	364	0.55%
2019/05/20	0	0.00	1	26.80	26.85	-1	520	-0.19%
2019/05/10	3	27.50	0	0.00	27.20	3	555	0.54%
2019/05/07	0	0.00	1	28.60	28.65	-1	556	-0.18%
2019/05/06	0	0.00	2	28.55	28.35	-2	562	-0.36%
2019/05/02	4	28.88	0	0.00	29.00	4	565	0.71%
2019/04/26	3	29.50	0	0.00	29.45	3	559	0.54%
2019/04/17	1	30.20	0	0.00	29.90	1	580	0.17%
2019/04/12	1	30.15	0	0.00	30.00	1	578	0.17%
2019/04/09	1	29.85	1	29.85	30.00	0	569	0.00%
2019/04/03	1	29.25	0	0.00	29.30	1	564	0.18%
2019/03/27	1	30.00	0	0.00	29.75	1	558	0.18%
2019/03/26	10	29.55	0	0.00	29.75	10	558	1.79%
2019/03/21	1	29.80	0	0.00	29.70	1	556	0.18%
2019/03/18	1	28.85	0	0.00	29.00	1	550	0.18%
2019/03/14	0	0.00	1	30.50	30.00	-1	526	-0.19%
2019/03/11	1	32.60	0	31.80	32.00	1	507	0.20%
2019/03/08	3	33.30	3	33.37	33.10	0	504	0.00%
2019/02/26	0	0.00	4	31.13	31.10	-4	460	-0.87%
2019/02/25	2	30.85	5	31.03	30.95	-3	461	-0.65%
2019/02/22	0	0.00	3	32.20	31.50	-3	454	-0.66%
2019/02/21	1	32.20	2	32.48	32.25	-1	447	-0.22%
2019/02/20	2	32.00	0	0.00	32.00	2	431	0.46%
2019/02/19	2	32.08	1	32.10	31.60	1	421	0.24%
2019/02/18	0	0.00	6	32.00	32.70	-6	387	-1.55%
2019/02/15	3	30.03	7	29.95	29.75	-4	322	-1.24%
2019/02/14	2	29.00	2	29.00	29.10	0	299	0.00%
2019/02/13	0	0.00	2	28.45	28.50	-2	290	-0.69%
2019/02/11	1	28.35	4	28.20	28.35	-3	295	-1.02%
2019/01/30	0	0.00	4	28.00	28.05	-4	299	-1.33%
2019/01/29	6	27.82	1	27.80	27.70	5	315	1.59%
2019/01/21	0	0.00	1	27.15	27.10	-1	317	-0.32%
2019/01/16	2	26.85	0	0.00	26.85	2	340	0.59%
2019/01/09	3	27.90	0	0.00	27.80	3	401	0.75%
2019/01/08	1	27.30	1	28.40	28.40	0	402	0.00%
2019/01/07	1	27.00	0	0.00	27.00	1	390	0.26%
2018/12/21	1	26.75	0	0.00	26.75	1	590	0.17%
2018/12/19	1	26.65	0	0.00	26.45	1	604	0.17%
2018/12/14	2	26.75	0	0.00	26.80	2	614	0.33%
2018/12/03	2	28.60	0	0.00	28.30	2	779	0.26%
2018/11/19	1	27.10	0	0.00	27.05	1	743	0.13%
2018/11/15	1	27.10	0	0.00	26.80	1	745	0.13%
2018/11/12	2	27.60	0	0.00	27.10	2	747	0.27%
2018/11/07	1	28.30	0	0.00	28.30	1	744	0.13%
2018/11/02	1	27.10	0	0.00	26.95	1	734	0.14%
2018/10/23	1	30.00	0	0.00	29.20	1	717	0.14%
2018/10/22	1	30.10	0	0.00	29.35	1	708	0.14%
2018/10/18	1	28.90	1	29.20	28.70	0	687	0.00%
2018/10/12	1	26.00	1	24.70	26.05	0	655	0.00%
2018/10/11	0	0.00	1	26.20	26.20	-1	652	-0.15%
2018/10/09	2	30.55	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	3	31.90	31.90	-3	578	-0.52%
2018/09/27	0	0.00	10	28.10	28.30	-10	538	-1.86%
2018/09/14	0	0.00	1	29.00	29.05	-1	538	-0.19%
2018/09/13	1	30.20	1	30.00	29.20	0	531	0.00%
2018/09/11	0	0.00	2	27.20	26.55	-2	472	-0.42%
2018/09/10	2	27.83	1	27.50	27.05	1	469	0.21%
2018/09/07	4	27.99	1	29.00	28.95	3	447	0.67%
2018/09/04	2	25.50	0	0.00	25.60	2	426	0.47%
2018/08/15	0	0.00	5	26.00	25.95	-5	725	-0.69%
2018/08/13	8	26.80	0	0.00	26.35	8	758	1.05%
2018/08/10	2	28.25	0	0.00	28.30	2	760	0.26%
2018/08/08	5	29.10	0	0.00	28.70	5	809	0.62%
2018/07/27	1	29.40	0	0.00	29.10	1	1,441	0.07%
2018/07/20	7	29.57	0	0.00	29.70	7	1,821	0.38%
2018/07/11	1	32.10	1	32.25	31.65	0	1,944	0.00%
2018/07/09	1	29.15	0	0.00	29.05	1	1,979	0.05%
2018/07/06	5	27.90	0	0.00	27.90	5	2,023	0.25%
2018/06/27	0	0.00	1	32.00	31.65	-1	2,215	-0.05%
2018/06/25	1	33.10	0	0.00	32.80	1	2,227	0.04%
2018/06/20	1	32.20	0	0.00	32.20	1	2,284	0.04%
2018/06/19	1	32.80	0	0.00	32.75	1	2,299	0.04%
2018/06/15	0	0.00	1	33.10	33.20	-1	2,318	-0.04%
2018/06/14	0	0.00	1	33.00	32.85	-1	2,338	-0.04%
2018/06/11	5	34.90	0	0.00	34.70	5	2,475	0.20%
2018/06/08	1	33.80	0	0.00	33.10	1	2,514	0.04%
2018/06/06	0	0.00	1	35.25	34.45	-1	2,494	-0.04%
2018/06/01	2	36.53	0	0.00	36.50	2	2,497	0.08%
2018/05/31	1	35.10	3	34.87	36.25	-2	2,534	-0.08%
2018/05/30	1	35.05	0	0.00	34.60	1	2,564	0.04%
2018/05/29	0	0.00	1	37.00	35.75	-1	2,547	-0.04%
2018/05/28	0	0.00	1	36.60	36.45	-1	2,557	-0.04%
2018/05/24	0	0.00	2	38.28	37.60	-2	2,532	-0.08%
2018/05/23	2	38.10	0	0.00	38.00	2	2,517	0.08%
2018/05/22	1	38.00	1	38.05	37.75	0	2,501	0.00%
2018/05/15	0	0.00	5	38.98	38.45	-5	2,403	-0.21%
2018/05/14	0	0.00	5	37.80	39.00	-5	2,370	-0.21%
2018/05/11	0	0.00	21	37.20	36.05	-21	2,323	-0.90%
2018/05/10	3	37.85	9	37.27	37.90	-6	2,277	-0.26%
2018/05/09	15	38.48	2	38.00	37.60	13	2,226	0.58%
2018/05/08	1	39.80	23	39.97	39.65	-22	2,153	-1.02%
2018/05/07	49	41.29	5	41.32	40.70	44	2,087	2.11%
2018/05/04	3	38.62	4	41.23	40.40	-1	1,959	-0.05%
2018/05/03	7	38.84	22	39.19	39.60	-15	1,774	-0.85%
2018/05/02	1	36.00	1	36.00	36.00	0	1,491	0.00%
2018/04/30	0	0.00	4.1	32.75	32.75	-4.1	1,461	-0.28%
2018/04/27	2	30.25	0	0.00	29.80	2	1,421	0.14%
2018/04/25	0	0.00	5	30.83	31.50	-5	1,391	-0.36%
2018/04/24	1	30.25	0	0.00	30.00	1	1,372	0.07%
2018/04/23	2	31.95	14	31.93	31.90	-12	1,352	-0.89%
2018/04/20	2	31.50	0	0.00	31.70	2	1,337	0.15%
2018/04/19	4	30.85	1	31.00	31.20	3	1,325	0.23%
2018/04/18	0	0.00	2	29.35	29.45	-2	1,300	-0.15%
2018/04/17	1	30.60	0	0.00	29.85	1	1,287	0.08%
2018/04/13	1	31.95	7	32.94	31.80	-6	1,253	-0.48%
2018/04/12	5	32.35	1	32.60	32.30	4	1,235	0.32%
2018/04/11	0	0.00	122	30.54	31.85	-122	1,180	-10.34%	大賣/鉅額交易
2018/04/10	2	30.20	6	31.19	30.80	-4	1,142	-0.35%
2018/04/09	2	29.88	4.4	29.91	30.05	-2.4	1,055	-0.22%
2018/04/03	0	0.00	1	27.90	27.35	-1	982	-0.10%
2018/04/02	0	0.00	1	27.25	27.00	-1	971	-0.10%
2018/03/30	0	0.00	2	27.40	27.20	-2	956	-0.21%
2018/03/29	0	0.00	1	28.00	27.50	-1	947	-0.11%
2018/03/28	3	27.35	0	0.00	27.25	3	936	0.32%
2018/03/27	3	27.93	0	0.00	27.70	3	936	0.32%
2018/03/26	1	28.50	37	28.38	28.35	-36	921	-3.91%
2018/03/23	2	26.10	0	0.00	26.60	2	885	0.23%
2018/03/22	0	0.00	1	27.50	26.80	-1	865	-0.12%
2018/03/21	2	27.25	3	28.30	27.55	-1	844	-0.12%
2018/03/20	5	28.30	0	0.00	27.75	5	820	0.61%
2018/03/19	4	28.38	1	28.50	28.10	3	796	0.38%
2018/03/15	1.9	26.87	5	27.60	27.30	-3.1	717	-0.44%
2018/03/14	0	0.00	20	26.38	26.45	-20	634	-3.15%
2018/03/13	1	24.05	0	0.00	24.05	1	580	0.17%
2018/03/09	0	0.00	5	23.90	23.80	-5	570	-0.88%
2018/03/08	1	24.70	0	0.00	24.60	1	556	0.18%
2018/03/07	1	25.25	32	25.10	24.90	-31	543	-5.71%
2018/03/06	35	25.01	2	25.00	25.15	33	517	6.37%
2018/03/05	2	25.10	3	25.15	25.15	-1	458	-0.22%
2018/03/02	1	22.70	0	0.00	22.90	1	394	0.25%
2018/03/01	3	23.17	2	23.40	23.40	1	384	0.26%
2018/02/27	1	22.60	0	0.00	22.60	1	345	0.29%
2018/02/06	2	19.80	1	20.05	19.85	1	344	0.29%
2018/02/02	0	0.00	4.3	20.61	20.70	-4.3	332	-1.28%
2018/01/26	1	21.80	0	0.00	21.60	1	333	0.30%
2018/01/22	0	0.00	5	22.15	22.10	-5	334	-1.50%
2018/01/19	0	0.00	2	22.20	22.00	-2	335	-0.60%
2018/01/18	0	0.00	4	21.80	21.85	-4	333	-1.20%
2018/01/15	6	22.50	3	22.50	22.75	3	335	0.89%
2018/01/09	5	21.65	0	0.00	21.85	5	323	1.54%
2018/01/08	0	0.00	2	22.00	21.80	-2	322	-0.62%
2018/01/04	2	20.55	0	0.00	20.55	2	305	0.65%
2018/01/03	1	20.80	0	0.00	20.70	1	303	0.33%