合一 (4743)-元富-新莊券商分點個股進出

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
159.0
漲跌
▼7.0
漲幅
-4.22%
成交量
4,687張
產業
上櫃生技醫療類股
720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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/04/15	0.5	167.00	0	0.00	166.00	0.5	2,027	0.02%
2024/04/11	0	0.00	0.3	176.50	175.50	-0.3	1,988	-0.02%
2024/04/08	1	175.50	2	173.00	174.00	-1	2,046	-0.05%
2024/04/02	0.1	173.00	0	0.00	172.50	0.1	2,041	0.00%
2024/04/01	0.2	175.50	0	0.00	172.50	0.2	2,083	0.01%
2024/03/29	1	173.50	2	173.50	175.50	-1	2,047	-0.05%
2024/03/27	3	175.33	3	174.50	174.00	0	2,041	0.00%
2024/03/22	1	176.50	0	0.00	172.50	1	2,007	0.05%
2024/03/20	0	168.50	0	0.00	167.00	0	2,021	0.00%
2024/03/15	0	0.00	1	168.00	168.00	-1	2,045	-0.05%
2024/03/13	1	172.00	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0	172.50	0	0.00	171.00	0	2,034	0.00%
2024/03/08	2	184.75	1	176.50	171.00	1	2,127	0.05%
2024/03/07	3	171.17	5	171.60	184.00	-2	2,013	-0.10%
2024/03/05	2	169.75	1	172.00	168.50	1	1,922	0.05%
2024/03/04	3	171.17	0	0.00	171.00	3	1,918	0.16%
2024/02/29	1.1	175.59	0	0.00	176.50	1.1	1,955	0.06%
2024/02/27	3	178.17	0	0.00	177.00	3	1,975	0.15%
2024/02/26	1.1	176.05	2	179.25	181.00	-0.9	1,996	-0.05%
2024/02/20	0	0.00	1	178.00	178.00	-1	2,187	-0.05%
2024/02/16	0	0.00	0	177.00	177.00	0	2,342	0.00%
2024/02/02	0	174.50	0	0.00	174.00	0	3,394	0.00%
2024/01/31	0	0.00	1	173.00	173.00	-1	4,077	-0.02%
2024/01/30	0	0.00	1	173.50	172.50	-1	4,184	-0.02%
2024/01/26	0.5	176.50	2	175.00	176.50	-1.5	4,221	-0.04%
2024/01/25	1	173.50	1	174.50	174.00	0	4,249	0.00%
2024/01/24	2	180.00	1	177.00	176.50	1	4,272	0.02%
2024/01/23	1	178.50	1	179.50	179.50	0	4,318	0.00%
2024/01/22	0	0.00	4	180.75	179.50	-4	4,396	-0.09%
2024/01/19	2	173.75	1	175.50	175.50	1	4,512	0.02%
2024/01/18	2.3	171.01	2	172.75	172.50	0.3	4,585	0.01%
2024/01/17	2.1	176.43	4	173.50	172.50	-1.9	4,637	-0.04%
2024/01/16	3.3	179.55	2	179.00	177.50	1.3	4,672	0.03%
2024/01/15	0.1	181.50	2	181.75	182.50	-1.9	4,718	-0.04%
2024/01/12	2.4	183.83	1	181.00	180.00	1.4	4,792	0.03%
2024/01/11	0.4	183.30	1	182.00	184.00	-0.6	4,915	-0.01%
2024/01/10	0.5	184.00	1	182.00	183.50	-0.5	4,917	-0.01%
2024/01/05	2.2	183.81	0	184.75	184.50	2.2	4,950	0.04%
2024/01/04	11	183.91	19	184.87	183.00	-8	4,935	-0.16%
2024/01/03	3	193.83	0	0.00	192.00	3	4,867	0.06%
2024/01/02	0	0.00	1	194.00	193.50	-1	4,860	-0.02%
2023/12/29	1	193.00	0	0.00	194.50	1	4,868	0.02%
2023/12/28	3	192.50	1	192.51	192.50	2	4,892	0.04%
2023/12/27	5	198.80	0	0.00	196.50	5	4,874	0.10%
2023/12/26	2	197.00	0	0.00	197.00	2	4,828	0.04%
2023/12/19	0	0.00	0	191.67	191.50	0	4,825	0.00%
2023/12/18	0	196.17	0	0.00	193.50	0	4,828	0.00%
2023/12/14	0	0.00	1	194.00	193.00	-1	4,797	-0.02%
2023/12/13	1	191.50	0	0.00	191.00	1	4,784	0.02%
2023/12/12	3	194.83	3	193.83	194.50	0	4,793	0.00%
2023/12/11	2	193.50	0	0.00	191.00	2	4,781	0.04%
2023/12/08	0.1	193.50	3	195.00	193.50	-3	4,776	-0.06%
2023/12/07	2	195.50	0	0.00	193.50	2	4,768	0.04%
2023/12/06	4.1	195.99	1	195.00	195.50	3.1	4,769	0.06%
2023/12/05	15	200.33	1	198.00	198.00	14	4,730	0.30%
2023/12/04	1	204.50	5	206.30	205.00	-4	4,664	-0.09%
2023/12/01	0	0.00	3	208.00	205.00	-3	4,661	-0.06%
2023/11/30	3	205.50	0	0.00	205.00	3	4,703	0.06%
2023/11/29	1	204.00	0	0.00	208.00	1	4,676	0.02%
2023/11/28	2	205.50	0	0.00	204.00	2	4,681	0.04%
2023/11/27	2	207.00	2	210.00	204.00	0	4,723	0.00%
2023/11/24	2	202.00	0	0.00	205.00	2	4,718	0.04%
2023/11/21	1	206.50	8	203.69	205.50	-7	4,608	-0.15%
2023/11/20	0	0.00	1	209.00	206.00	-1	4,561	-0.02%
2023/11/17	10	209.10	6	207.67	206.50	4	4,525	0.09%
2023/11/16	9	218.89	5	217.00	211.50	4	4,449	0.09%
2023/11/15	0	0.00	2	214.50	214.00	-2	4,358	-0.05%
2023/11/14	27	211.76	24	211.85	211.50	3	4,298	0.07%
2023/11/13	12.1	219.81	7	219.29	218.00	5.1	4,157	0.12%
2023/11/10	45	240.63	27.2	230.31	220.50	17.8	3,987	0.45%
2023/11/09	17	228.09	10	230.20	230.50	7	3,300	0.21%
2023/11/08	9	222.56	5	227.10	226.50	4	3,149	0.13%
2023/11/06	0.1	192.50	0	0.00	198.00	0.1	2,615	0.00%
2023/11/03	1	197.00	1	192.00	193.00	0	2,610	0.00%
2023/11/02	30	193.50	30	192.00	192.00	0	2,602	0.00%
2023/11/01	15	195.67	0	0.00	195.50	15	2,578	0.58%
2023/10/31	2.3	198.92	13	202.19	196.00	-10.7	2,560	-0.42%
2023/10/30	21.1	197.63	0	0.00	198.00	21.1	2,538	0.83%
2023/10/27	0	0.00	5	197.60	203.50	-5	2,469	-0.20%
2023/10/26	4	195.88	1	194.00	197.00	3	2,330	0.13%
2023/10/25	1	196.00	1	195.50	194.50	0	2,262	0.00%
2023/10/24	16	187.00	16	189.41	189.50	0	2,193	0.00%
2023/10/23	1	183.50	16	192.31	189.00	-15	2,128	-0.70%
2023/10/20	16	186.56	1	189.50	183.50	15	2,068	0.73%
2023/10/19	2	182.50	28	191.84	190.50	-26	1,999	-1.30%
2023/10/18	0.1	178.00	0	0.00	175.00	0.1	1,914	0.01%
2023/10/17	5	181.60	0	0.00	180.00	5	1,942	0.26%
2023/10/16	0	0.00	1	174.50	181.50	-1	1,970	-0.05%
2023/10/04	21	168.21	21	168.62	168.50	0	2,161	0.00%
2023/10/03	2.1	174.22	0	0.00	172.00	2.1	2,159	0.09%
2023/10/02	1.1	174.10	1	175.00	176.50	0.1	2,162	0.00%
2023/09/28	2	173.00	2	175.25	174.50	0	2,192	0.00%
2023/09/27	1	174.00	0	0.00	177.00	1	2,192	0.05%
2023/09/26	4	178.00	0	0.00	173.50	4	2,207	0.18%
2023/09/25	2	178.25	1	179.00	178.50	1	2,234	0.04%
2023/09/22	1	174.50	1	176.50	176.50	0	2,249	0.00%
2023/09/21	1	177.00	1	177.00	176.50	0	2,291	0.00%
2023/09/20	0.1	179.50	1	180.00	179.50	-1	2,317	-0.04%
2023/09/19	1	185.50	0	0.00	181.00	1	2,392	0.04%
2023/09/15	0	0.00	1	188.00	186.00	-1	2,417	-0.04%
2023/09/12	1.1	179.82	0	0.00	180.50	1.1	2,467	0.04%
2023/09/11	0	0.00	2	179.00	179.00	-2	2,517	-0.08%
2023/09/06	1	178.50	0	0.00	179.00	1	2,527	0.04%
2023/09/05	21	186.17	19	181.63	181.50	2	2,517	0.08%
2023/09/01	0	0.00	1	195.00	195.00	-1	2,466	-0.04%
2023/08/31	4	200.38	2	198.25	198.50	2	2,460	0.08%
2023/08/25	0	0.00	2	182.00	181.50	-2	2,464	-0.08%
2023/08/22	25	185.10	25	183.50	183.50	0	2,514	0.00%
2023/08/18	0	0.00	2	184.00	184.00	-2	2,517	-0.08%
2023/08/16	1	185.00	1	182.50	186.50	0	2,565	0.00%
2023/08/15	0.3	181.00	3	176.67	181.00	-2.7	2,577	-0.11%
2023/08/14	10.1	173.50	1	175.00	175.50	9.1	2,569	0.35%
2023/08/11	3	185.00	3	185.00	184.50	0	2,529	0.00%
2023/08/10	0	0.00	0.5	184.11	183.50	-0.5	2,549	-0.02%
2023/08/02	0.1	190.00	0	0.00	189.00	0.1	2,769	0.00%
2023/08/01	0	0.00	1	196.50	194.50	-1	2,774	-0.04%
2023/07/31	0	0.00	0.1	197.00	194.00	-0.1	2,788	0.00%
2023/07/28	1.1	200.59	1	198.00	198.50	0.1	2,811	0.00%
2023/07/27	0	0.00	10	201.50	200.00	-10	2,815	-0.36%
2023/07/26	10	201.50	0.5	205.00	200.50	9.5	2,866	0.33%
2023/07/24	1	206.50	2	202.50	203.50	-1	2,952	-0.03%
2023/07/21	2	213.75	1	209.00	205.00	1	3,004	0.03%
2023/07/20	0	0.00	3	209.67	211.00	-3	3,059	-0.10%
2023/07/19	4	208.00	2	206.00	208.00	2	3,080	0.06%
2023/07/18	0	0.00	2	204.00	202.50	-2	3,198	-0.06%
2023/07/17	4	209.88	2	211.00	210.00	2	3,305	0.06%
2023/07/14	2	193.75	2	194.75	198.00	0	3,325	0.00%
2023/07/13	0.1	194.27	0	0.00	192.50	0.1	3,351	0.00%
2023/07/11	1	208.00	1	206.50	205.50	0	3,376	0.00%
2023/07/10	0	0.00	1	207.00	208.00	-1	3,550	-0.03%
2023/07/07	1	206.50	0	0.00	205.00	1	3,550	0.03%
2023/07/06	11	206.09	0	0.00	206.00	11	3,553	0.31%
2023/07/05	1	209.00	1	210.00	209.00	0	3,565	0.00%
2023/07/04	1	210.50	1	212.00	210.00	0	3,591	0.00%
2023/07/03	25	210.92	3	214.67	212.00	22	3,680	0.60%
2023/06/30	1	221.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	4	223.50	2	222.25	220.00	2	3,780	0.05%
2023/06/28	1	218.50	2	219.50	219.50	-1	3,832	-0.03%
2023/06/27	2	220.50	2	215.00	220.00	0	3,894	0.00%
2023/06/26	1	209.50	1	209.50	209.50	0	3,882	0.00%
2023/06/21	7	211.21	0	0.00	210.00	7	3,958	0.18%
2023/06/19	11	216.68	0	0.00	216.00	11	4,100	0.27%
2023/06/16	0	0.00	5	214.00	216.00	-5	4,113	-0.12%
2023/06/15	0	0.00	101	231.18	230.50	-101	4,089	-2.47%	大賣/鉅額交易
2023/06/14	5	236.50	0	0.00	236.50	5	4,092	0.12%
2023/06/12	5	238.00	5	241.00	241.00	0	4,192	0.00%
2023/06/08	0	0.00	1	236.00	233.50	-1	4,314	-0.02%
2023/06/06	0	0.00	1	239.50	239.50	-1	4,371	-0.02%
2023/06/02	1	241.50	0.2	238.50	239.50	0.8	4,415	0.02%
2023/06/01	0.2	229.00	0	0.00	228.00	0.2	4,446	0.00%
2023/05/31	0.1	227.50	2	227.75	230.50	-1.9	4,504	-0.04%
2023/05/30	0	0.00	1	224.00	223.00	-1	4,564	-0.02%
2023/05/26	2.1	224.43	0	0.00	220.50	2.1	4,667	0.04%
2023/05/24	1	230.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	1	228.00	1	233.50	232.00	0	4,877	0.00%
2023/05/22	1	226.00	0	0.00	228.50	1	5,161	0.02%
2023/05/19	0	0.00	2	228.50	223.50	-2	5,168	-0.04%
2023/05/16	0.1	225.00	2	226.50	226.00	-1.9	5,274	-0.04%
2023/05/12	6	226.00	0	0.00	224.00	6	5,465	0.11%
2023/05/11	2	239.00	5	238.00	237.00	-3	5,589	-0.05%
2023/05/10	3	242.00	0	0.00	242.50	3	5,879	0.05%
2023/05/09	0	0.00	1	243.50	239.50	-1	6,013	-0.02%
2023/05/08	1	238.50	6	240.75	239.50	-5	6,142	-0.08%
2023/05/05	0	0.00	1	245.00	245.00	-1	6,236	-0.02%
2023/05/04	0	0.00	1	247.00	247.00	-1	6,290	-0.02%
2023/05/02	0.1	246.00	2	248.00	248.50	-1.9	6,613	-0.03%
2023/04/28	0	0.00	2	245.75	241.00	-2	6,638	-0.03%
2023/04/27	2	238.75	0	0.00	238.00	2	6,675	0.03%
2023/04/26	1.2	242.37	0	240.50	239.50	1.1	6,749	0.02%
2023/04/25	7	246.14	0	0.00	242.00	7	6,763	0.10%
2023/04/24	2	254.25	1	250.50	251.00	1	6,839	0.01%
2023/04/21	3	261.50	1	262.50	253.00	2	6,882	0.03%
2023/04/20	3.1	283.60	3	273.83	270.50	0.1	6,820	0.00%
2023/04/19	3	280.33	2	281.25	281.00	1	6,745	0.01%
2023/04/18	0.1	278.00	16	277.25	278.50	-15.9	6,702	-0.24%
2023/04/17	1	275.50	0	0.00	275.00	1	6,722	0.01%
2023/04/14	5	274.50	0	0.00	274.50	5	6,774	0.07%
2023/04/13	7	283.29	3	283.17	279.00	4	6,768	0.06%
2023/04/12	2	268.75	1	270.50	270.00	1	6,699	0.01%
2023/04/11	5	266.50	1	267.00	267.00	4	6,935	0.06%
2023/04/10	6	267.58	6	268.50	267.50	0	7,068	0.00%
2023/04/07	0	0.00	1	272.00	272.50	-1	7,142	-0.01%
2023/04/06	1	270.50	21	273.21	271.50	-20	7,293	-0.27%
2023/03/31	2	272.00	22	272.45	267.00	-20	7,420	-0.27%
2023/03/30	2	271.00	2	269.00	270.50	0	7,521	0.00%
2023/03/29	1	270.50	1	264.50	270.50	0	7,523	0.00%
2023/03/28	1	263.00	2	266.25	261.50	-1	7,530	-0.01%
2023/03/27	1	269.00	1	269.00	269.00	0	7,510	0.00%
2023/03/24	1	268.00	25.2	262.73	269.00	-24.2	7,561	-0.32%
2023/03/23	4	263.75	1	262.00	261.50	3	7,602	0.04%
2023/03/17	3	251.83	2	253.28	254.00	1	7,964	0.01%
2023/03/16	3	254.82	4	251.38	250.50	-1	8,051	-0.01%
2023/03/15	1	256.00	0	0.00	260.00	1	8,245	0.01%
2023/03/14	2	257.75	3	255.67	253.50	-1	8,611	-0.01%
2023/03/13	4	251.13	2	253.75	256.50	2	8,663	0.02%
2023/03/10	20	259.53	0	0.00	258.50	20	8,801	0.23%
2023/03/09	1	266.00	0	0.00	264.00	1	8,933	0.01%
2023/03/07	2	270.00	2.1	268.54	267.00	-0.1	9,226	0.00%
2023/03/06	16	262.22	15	269.30	269.50	1	9,523	0.01%
2023/03/01	1	262.50	2	261.25	261.00	-1	10,406	-0.01%
2023/02/24	0.1	260.00	1	264.00	262.00	-1	10,537	-0.01%
2023/02/22	15.2	269.00	13.5	266.70	266.00	1.7	10,847	0.02%
2023/02/21	0	0.00	0.1	277.00	276.00	-0.1	10,908	0.00%
2023/02/20	9.5	287.05	2	303.00	280.00	7.5	10,971	0.07%
2023/02/17	6	276.17	5.1	276.69	275.50	0.9	10,752	0.01%
2023/02/16	2	278.00	12	278.42	276.00	-10	10,823	-0.09%
2023/02/15	4	271.88	1	270.50	271.50	3	11,086	0.03%
2023/02/14	15	273.30	6	275.33	271.00	9	11,150	0.08%
2023/02/13	3	289.50	2.1	287.81	278.00	0.9	11,115	0.01%
2023/02/10	2.4	287.75	5	287.80	290.00	-2.6	11,131	-0.02%
2023/02/09	5	290.10	5.4	288.20	284.00	-0.4	11,049	0.00%
2023/02/08	24	279.08	44	281.17	288.00	-20	10,875	-0.18%
2023/02/07	43	270.00	4	271.75	273.00	39	10,684	0.37%
2023/02/06	6	268.83	5.1	270.15	265.00	0.9	10,695	0.01%
2023/02/03	4.1	266.00	44	268.44	263.00	-40	10,683	-0.37%
2023/02/02	1.1	264.17	0	0.00	264.50	1.1	10,651	0.01%
2023/02/01	3	264.17	2	266.25	260.50	1	10,761	0.01%
2023/01/31	6	262.08	9	265.55	269.00	-3	10,777	-0.03%
2023/01/30	3	246.17	24	248.85	250.50	-21	10,740	-0.20%
2023/01/17	1	244.00	2	244.00	244.50	-1	10,783	-0.01%
2023/01/16	1	237.50	2	239.25	241.00	-1	10,750	-0.01%
2023/01/13	2	228.25	1	228.50	232.00	1	10,720	0.01%
2023/01/12	13	226.81	7	231.64	226.50	6	10,813	0.06%
2023/01/11	3	239.83	2	239.25	237.00	1	10,723	0.01%
2023/01/10	2	240.50	0	0.00	238.00	2	10,760	0.02%
2023/01/09	0	0.00	1	245.00	245.00	-1	10,832	-0.01%
2023/01/06	9	240.39	0.1	240.50	241.50	8.9	10,935	0.08%
2023/01/05	1	241.00	1	243.50	240.00	0	11,118	0.00%
2023/01/04	3	245.83	3	243.33	240.00	0	11,199	0.00%
2023/01/03	2	243.50	3	244.83	244.50	-1	11,324	-0.01%
2022/12/30	5	247.90	6	247.75	245.50	-1	11,476	-0.01%
2022/12/29	14	247.82	10	245.95	243.00	4	11,646	0.03%
2022/12/28	8	263.81	6	264.50	257.00	2	11,562	0.02%
2022/12/27	2.1	257.72	3	258.17	264.50	-1	11,544	-0.01%
2022/12/26	3	265.33	1	260.00	258.00	2	11,625	0.02%
2022/12/23	24	259.19	3	262.00	259.50	21	11,716	0.18%
2022/12/22	0	0.00	2	257.92	262.50	-2	11,692	-0.02%
2022/12/21	5	241.80	3	240.50	239.00	2	11,701	0.02%
2022/12/20	2.1	236.56	3	240.82	236.50	-1	11,919	-0.01%
2022/12/19	7.1	242.74	5	243.60	241.50	2.1	12,043	0.02%
2022/12/16	6.2	247.28	5	246.30	243.00	1.2	12,263	0.01%
2022/12/15	13.3	250.34	3	255.67	247.00	10.3	12,360	0.08%
2022/12/14	4.2	255.05	5	252.60	259.00	-0.8	12,351	-0.01%
2022/12/13	3	257.67	2.3	263.02	253.50	0.7	12,268	0.01%
2022/12/12	2	257.00	3	256.85	257.00	-1	12,371	-0.01%
2022/12/09	5.2	262.54	3	265.32	260.00	2.2	12,416	0.02%
2022/12/08	10	268.35	9.2	269.51	267.00	0.9	12,636	0.01%
2022/12/07	6.5	274.83	7	279.21	275.00	-0.5	12,518	0.00%
2022/12/06	14	287.61	9.2	301.07	279.00	4.8	12,241	0.04%
2022/12/05	28.1	296.27	6	294.92	297.00	22.1	11,852	0.19%
2022/12/02	6	295.50	8.3	298.51	294.50	-2.3	11,746	-0.02%
2022/12/01	5	292.40	6.1	294.83	291.50	-1.1	11,544	-0.01%
2022/11/30	4.1	286.01	4	287.25	286.00	0.1	11,421	0.00%
2022/11/29	8	289.56	5	292.30	287.00	3	11,327	0.03%
2022/11/28	12.1	292.59	12.2	294.23	295.00	-0.1	11,112	0.00%
2022/11/25	24	294.40	26.9	292.65	281.00	-2.9	10,804	-0.03%
2022/11/24	6	287.92	4.5	285.13	290.00	1.5	10,449	0.01%
2022/11/23	2.6	276.23	5.2	284.69	289.50	-2.6	10,134	-0.03%
2022/11/22	0	0.00	3	268.33	263.50	-3	9,856	-0.03%
2022/11/21	24	274.44	3	276.67	272.00	21	9,850	0.21%
2022/11/18	0	0.00	12	268.46	275.00	-12	10,149	-0.12%
2022/11/17	13.1	260.34	0	0.00	259.00	13.1	10,200	0.13%
2022/11/16	5	254.90	5	254.20	256.50	0	10,018	0.00%
2022/11/15	2	252.00	3	252.83	249.50	-1	9,875	-0.01%
2022/11/14	4.1	252.21	2	249.75	250.00	2.1	9,882	0.02%
2022/11/11	14	257.36	15	256.87	252.50	-1	9,777	-0.01%
2022/11/10	1	244.00	0	0.00	243.00	1	9,480	0.01%
2022/11/08	2	250.50	2	243.00	243.00	0	9,350	0.00%
2022/11/07	2	246.75	3	246.83	246.00	-1	9,252	-0.01%
2022/11/04	4	248.88	4	247.25	247.50	0	9,160	0.00%
2022/11/03	15	241.50	14	243.57	246.00	1	9,077	0.01%
2022/11/02	2.1	242.50	2	238.75	242.00	0.1	8,948	0.00%
2022/11/01	2	234.75	5.1	238.75	239.50	-3.1	8,813	-0.04%
2022/10/31	2	228.25	6	230.83	228.00	-4	8,684	-0.05%
2022/10/28	10	229.55	6	229.17	223.50	4	8,605	0.05%
2022/10/27	4	221.00	4	229.38	232.00	0	8,456	0.00%
2022/10/26	3.1	207.69	4	208.38	211.00	-0.9	8,310	-0.01%
2022/10/25	9	214.67	8	215.38	210.50	1	8,172	0.01%
2022/10/24	2	217.50	2	218.50	216.00	0	8,071	0.00%
2022/10/21	3	223.17	2	218.50	215.00	1	8,033	0.01%
2022/10/20	7	225.43	6	226.42	227.50	1	7,981	0.01%
2022/10/19	7	232.50	6	236.25	231.50	1	7,930	0.01%
2022/10/18	9	240.83	9	240.28	235.00	0	8,021	0.00%
2022/10/17	3	231.50	2	237.00	239.00	1	7,948	0.01%
2022/10/14	3	245.33	5	247.10	243.50	-2	7,828	-0.03%
2022/10/13	4.1	250.85	4	248.13	234.50	0.1	7,680	0.00%
2022/10/12	1.1	247.14	1.3	245.30	252.00	-0.2	7,490	0.00%
2022/10/11	3	247.33	3	250.50	244.50	0	7,338	0.00%
2022/10/07	1	258.00	0	0.00	257.00	1	7,142	0.01%
2022/10/06	6	257.08	6	257.08	259.50	0	6,921	0.00%
2022/10/04	4	241.13	4	238.63	240.00	0	6,523	0.00%
2022/10/03	4	243.63	4	242.50	233.50	0	6,429	0.00%
2022/09/30	4	247.38	5	244.60	252.50	-1	6,262	-0.02%
2022/09/29	0	0.00	1	235.00	248.50	-1	6,058	-0.02%
2022/09/28	4	230.63	2	235.25	226.00	2	6,101	0.03%
2022/09/27	18.8	242.06	17	236.50	242.50	1.8	5,982	0.03%
2022/09/26	3.3	265.08	0	0.00	245.50	3.3	5,789	0.06%
2022/09/23	4	265.88	10	267.00	267.00	-6	5,652	-0.11%
2022/09/22	0	0.00	0.3	256.50	259.50	-0.3	5,536	0.00%
2022/09/21	4	256.25	1	262.50	256.00	3	5,413	0.06%
2022/09/19	3.1	267.48	1	260.00	260.50	2.1	5,550	0.04%
2022/09/16	3	274.67	3	273.00	271.50	0	5,538	0.00%
2022/09/15	5	285.90	15	280.90	272.50	-10	5,476	-0.18%
2022/09/12	0	0.00	1	290.00	291.50	-1	5,613	-0.02%
2022/09/08	10	281.50	0	0.00	284.50	10	5,739	0.17%
2022/09/07	2	276.00	5	265.00	278.00	-3	5,901	-0.05%
2022/09/06	20.1	263.03	0	0.00	268.50	20.1	6,023	0.33%
2022/09/05	0	0.00	6	284.58	277.50	-6	5,984	-0.10%
2022/09/02	50	291.20	0	0.00	290.00	50	6,020	0.83%
2022/08/31	21	292.50	4	299.00	296.00	17	6,113	0.28%
2022/08/30	0	0.00	21	280.50	283.50	-21	6,091	-0.34%
2022/08/29	0	0.00	131	283.89	284.00	-131	6,049	-2.17%	大賣/鉅額交易
2022/08/26	31	282.00	2.1	270.85	284.00	28.9	6,011	0.48%
2022/08/25	3.3	252.59	105	250.90	260.00	-101.7	5,879	-1.73%	大賣/鉅額交易
2022/08/24	102	242.50	3.3	238.86	242.50	98.7	5,411	1.82%	大買/
2022/08/19	2.5	180.70	2	182.00	182.50	0.5	5,540	0.01%
2022/08/17	4	170.00	3	170.00	170.00	1	5,480	0.02%
2022/08/16	0	0.00	1	173.50	172.00	-1	5,474	-0.02%
2022/08/15	2	170.00	0	0.00	173.50	2	5,445	0.04%
2022/08/12	2	173.00	1	172.50	171.00	1	5,465	0.02%
2022/08/10	1	170.50	0	0.00	169.00	1	5,476	0.02%
2022/08/05	3	173.50	0	0.00	175.50	3	5,508	0.05%
2022/08/04	1	171.00	0	0.00	170.50	1	5,515	0.02%
2022/08/02	4	178.75	2	179.00	174.50	2	5,476	0.04%
2022/07/27	1	188.00	3	184.50	186.00	-2	5,356	-0.04%
2022/07/26	2	194.00	2	193.50	186.00	0	5,374	0.00%
2022/07/25	1	190.00	1.5	190.83	191.50	-0.5	5,264	-0.01%
2022/07/22	1	186.50	2	184.00	186.00	-1	5,086	-0.02%
2022/07/19	4	171.88	0	0.00	172.50	4	5,040	0.08%
2022/07/15	2	168.25	0	0.00	167.00	2	5,191	0.04%
2022/07/13	2	169.75	2	171.00	168.00	0	5,179	0.00%
2022/07/11	1	165.00	1	166.50	170.00	0	5,144	0.00%
2022/07/06	3	177.83	4	173.38	167.00	-1	5,043	-0.02%
2022/07/05	7	167.57	8	169.56	174.00	-1	4,805	-0.02%
2022/07/04	3	162.17	1	160.50	158.50	2	4,743	0.04%
2022/07/01	2	174.75	1	178.00	169.00	1	4,661	0.02%
2022/06/30	3.1	182.71	7	188.50	175.50	-3.9	4,584	-0.09%
2022/06/29	3.2	191.53	0	0.00	194.00	3.2	4,421	0.07%
2022/06/28	0.2	190.00	0	0.00	188.50	0.2	4,393	0.00%
2022/06/27	6.1	202.51	12	202.96	203.00	-5.9	4,263	-0.14%
2022/06/24	13	203.12	11	203.68	210.00	2	4,158	0.05%
2022/06/23	6	198.75	1	198.50	197.00	5	3,977	0.13%
2022/06/22	2	199.50	1	197.50	197.00	1	3,908	0.03%
2022/06/21	1	201.50	1	200.00	200.00	0	3,759	0.00%
2022/06/20	2	192.75	3	189.33	189.50	-1	3,582	-0.03%
2022/06/17	5	191.20	4	190.00	194.00	1	3,349	0.03%
2022/06/16	6	185.83	6	189.33	192.00	0	3,257	0.00%
2022/06/15	0	0.00	2	177.50	180.50	-2	3,170	-0.06%
2022/06/14	1	170.50	0	0.00	172.00	1	3,083	0.03%
2022/06/13	2	174.25	1	173.50	172.00	1	3,072	0.03%
2022/06/10	3	181.67	3	183.33	180.50	0	3,038	0.00%
2022/06/09	4	180.88	3	177.83	181.00	1	3,000	0.03%
2022/06/08	1	171.50	1	174.00	171.50	0	2,908	0.00%
2022/06/07	2.1	171.38	1	174.00	171.50	1.1	2,923	0.04%
2022/06/02	2	181.50	0	0.00	181.00	2	2,907	0.07%
2022/05/30	0	0.00	1	184.50	184.00	-1	2,518	-0.04%
2022/05/26	0	0.00	3	182.83	181.00	-3	2,461	-0.12%
2022/05/25	1	177.00	0	0.00	177.50	1	2,439	0.04%
2022/05/23	0	0.00	1	180.00	180.00	-1	2,449	-0.04%
2022/05/20	2	178.75	0	0.00	180.50	2	2,465	0.08%
2022/05/19	1	178.00	1	178.00	177.50	0	2,435	0.00%
2022/05/16	3	185.83	1	187.50	184.50	2	2,447	0.08%
2022/05/13	1	185.00	1	190.00	185.00	0	2,439	0.00%
2022/05/10	3.1	184.03	0	0.00	186.00	3.1	2,394	0.13%
2022/05/06	0	0.00	1	195.50	195.50	-1	2,409	-0.04%
2022/05/04	0	0.00	1	204.50	201.50	-1	2,433	-0.04%
2022/04/29	1	200.50	1	195.00	194.50	0	2,379	0.00%
2022/04/28	1	195.50	1	195.00	196.00	0	2,374	0.00%
2022/04/27	0	0.00	2	193.25	196.00	-2	2,378	-0.08%
2022/04/26	1	198.50	2	196.25	196.50	-1	2,361	-0.04%
2022/04/22	3	214.33	3	213.67	207.50	0	2,314	0.00%
2022/04/21	1	205.00	0	0.00	216.50	1	2,211	0.05%
2022/04/20	1	196.50	1	197.00	197.00	0	2,144	0.00%
2022/04/19	1	199.50	1	198.00	197.50	0	2,158	0.00%
2022/04/18	1	199.00	0	0.00	198.50	1	2,163	0.05%
2022/04/14	3	200.67	1	201.00	200.50	2	2,180	0.09%
2022/04/11	1	203.50	3	202.50	201.00	-2	2,163	-0.09%
2022/04/08	1	209.00	3	207.50	207.00	-2	2,173	-0.09%
2022/04/07	1	208.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	3	208.83	4	209.50	210.00	-1	2,174	-0.05%
2022/04/01	5	211.90	6	210.58	211.00	-1	2,181	-0.05%
2022/03/31	3	218.00	50	223.00	214.50	-47	2,174	-2.16%
2022/03/30	4	232.88	0	0.00	228.00	4	2,120	0.19%
2022/03/29	2	231.00	7	231.86	233.50	-5	2,090	-0.24%
2022/03/28	5	224.70	2	224.25	223.00	3	2,013	0.15%
2022/03/24	0	0.00	2	226.25	226.00	-2	2,007	-0.10%
2022/03/23	1	228.00	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1	229.00	0	0.00	229.50	1	2,050	0.05%
2022/03/21	5	230.00	1	226.50	226.50	4	2,063	0.19%
2022/03/18	1	227.00	0	231.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	2	211.25	220.50	-2	2,031	-0.10%
2022/03/16	0.1	202.50	1	199.50	200.50	-0.9	2,034	-0.04%
2022/03/15	1	207.45	4	208.00	200.50	-3	2,025	-0.15%
2022/03/14	2	210.75	0	0.00	209.50	2	2,071	0.10%
2022/03/11	4	209.50	4	214.88	211.00	0	2,078	0.00%
2022/03/09	0	0.00	1	212.00	212.00	-1	2,133	-0.05%
2022/03/08	2	222.50	2	215.25	214.50	0	2,144	0.00%
2022/03/07	5.1	229.22	2	234.50	224.50	3.1	2,176	0.14%
2022/03/04	0.2	241.50	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	3	248.17	1	250.50	247.00	2	2,353	0.09%
2022/03/02	0.2	252.50	0	253.00	252.50	0.2	2,472	0.01%
2022/03/01	1	249.00	4	250.63	251.50	-3	2,671	-0.11%
2022/02/25	0	0.00	4	245.88	247.50	-4	2,822	-0.14%
2022/02/24	2	253.21	0	0.00	241.50	2	2,928	0.07%
2022/02/23	3	256.50	3	259.00	258.00	0	2,994	0.00%
2022/02/22	1	252.50	1	261.50	253.50	0	3,072	0.00%
2022/02/21	2	260.25	0	0.00	259.50	2	3,182	0.06%
2022/02/18	0	0.00	2	258.25	259.00	-2	3,190	-0.06%
2022/02/17	3	260.00	1	254.50	255.50	2	3,189	0.06%
2022/02/16	5	258.90	7	257.86	259.00	-2	3,164	-0.06%
2022/02/15	3	247.67	0	0.00	242.50	3	3,162	0.09%
2022/02/14	6	242.75	8	244.69	243.00	-2	3,164	-0.06%
2022/02/11	1	251.50	1	246.00	245.50	0	3,165	0.00%
2022/02/10	3	252.83	1	251.00	251.00	2	3,173	0.06%
2022/02/09	5	254.90	0	0.00	255.00	5	3,201	0.16%
2022/02/08	1	247.50	7	254.93	258.00	-6	3,217	-0.19%
2022/02/07	1	239.00	1	244.50	246.00	0	3,244	0.00%
2022/01/26	3	233.08	3	237.67	239.00	0	3,366	0.00%
2022/01/25	2.1	231.86	1	233.00	229.50	1.1	3,372	0.03%
2022/01/24	1	231.50	1	237.00	237.00	0	3,368	0.00%
2022/01/21	8	241.75	4	245.13	239.50	4	3,372	0.12%
2022/01/20	2.1	246.92	1	245.00	245.50	1.1	3,411	0.03%
2022/01/19	3	245.83	7	245.79	246.00	-4	3,432	-0.12%
2022/01/14	8	245.81	2	250.25	243.50	6	3,475	0.17%
2022/01/11	3	265.17	2	259.25	258.50	1	3,684	0.03%
2022/01/10	5	265.60	1.3	265.10	265.00	3.7	3,884	0.10%
2022/01/07	4.1	264.87	7	265.14	265.00	-2.9	4,036	-0.07%
2022/01/06	4	270.38	5	272.60	267.00	-1	4,106	-0.02%
2022/01/05	0	0.00	1.1	275.77	275.50	-1.1	4,098	-0.03%
2022/01/03	9	278.78	19	279.53	278.00	-10	4,169	-0.24%
2021/12/30	1	288.00	1	286.50	287.50	0	4,172	0.00%
2021/12/29	2.2	287.05	0	0.00	287.00	2.2	4,166	0.05%
2021/12/27	6	281.58	4	286.50	280.50	2	4,155	0.05%
2021/12/24	4.2	291.26	0	0.00	287.00	4.2	4,150	0.10%
2021/12/23	7.2	285.17	5	286.20	291.00	2.2	4,139	0.05%
2021/12/22	5	285.10	3	289.17	285.00	2	4,134	0.05%
2021/12/21	0	0.00	6	284.25	287.00	-6	4,126	-0.15%
2021/12/20	2	289.75	2	287.50	284.00	0	4,100	0.00%
2021/12/17	1	296.00	0	0.00	291.50	1	4,099	0.02%
2021/12/15	2	288.50	1	289.50	288.50	1	4,132	0.02%
2021/12/14	10	286.35	7	284.64	285.00	3	4,111	0.07%
2021/12/13	3	303.67	1	304.00	301.50	2	4,023	0.05%
2021/12/10	1	302.00	2	305.50	302.00	-1	4,003	-0.02%
2021/12/09	3	296.00	7	299.71	297.50	-4	3,954	-0.10%
2021/12/08	8	301.44	3	308.17	300.50	5	3,946	0.13%
2021/12/07	1	293.50	5	295.70	295.00	-4	3,877	-0.10%
2021/12/06	4	299.13	0	0.00	296.50	4	3,858	0.10%
2021/12/03	4	290.75	3	293.17	291.00	1	3,806	0.03%
2021/12/02	2	288.75	3	290.67	289.50	-1	3,796	-0.03%
2021/12/01	9	290.72	5	293.30	289.00	4	3,773	0.11%
2021/11/30	2	282.25	6	290.17	297.50	-4	3,724	-0.11%
2021/11/29	6.1	287.15	10.5	292.12	275.50	-4.4	3,654	-0.12%
2021/11/26	33.5	312.02	7	308.50	306.00	26.5	3,511	0.75%
2021/11/25	20	313.90	13.2	304.11	298.00	6.8	3,390	0.20%
2021/11/24	1	299.50	7.3	313.63	326.50	-6.3	3,206	-0.19%
2021/11/23	5.2	304.74	4	302.88	297.00	1.2	3,159	0.04%
2021/11/22	7.4	297.70	6	301.67	299.50	1.4	3,066	0.05%
2021/11/19	8	279.69	3	282.33	283.00	5	2,965	0.17%
2021/11/18	0	0.00	4	281.25	282.50	-4	2,880	-0.14%
2021/11/17	2	255.25	2	255.50	257.00	0	2,743	0.00%
2021/11/16	2	253.75	0	0.00	252.00	2	2,732	0.07%
2021/11/15	3	255.17	3	255.00	256.00	0	2,735	0.00%
2021/11/12	4	254.88	4	254.38	256.50	0	2,734	0.00%
2021/11/11	1	246.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	3	250.50	1	250.50	250.00	2	2,702	0.07%
2021/11/09	0	0.00	1	253.00	254.00	-1	2,700	-0.04%
2021/11/08	1	251.00	0	0.00	244.50	1	2,702	0.04%
2021/11/05	3	240.17	2	241.50	241.00	1	2,675	0.04%
2021/11/04	2	244.50	3	244.67	243.00	-1	2,653	-0.04%
2021/11/03	8.2	254.97	1	250.00	250.00	7.2	2,616	0.28%
2021/11/02	12	270.54	0	0.00	277.50	12	2,491	0.48%
2021/11/01	1	270.00	2	260.00	262.00	-1	2,498	-0.04%
2021/10/29	7	263.71	1	268.00	262.00	6	2,496	0.24%
2021/10/28	12	268.50	1	269.50	269.50	11	2,483	0.44%
2021/10/27	2	257.75	1	253.00	245.00	1	2,437	0.04%
2021/10/26	25	265.10	0	0.00	262.00	25	2,422	1.03%
2021/10/25	63	261.77	1	265.00	266.00	62	2,451	2.53%
2021/10/22	21	251.21	11	251.50	254.50	10	2,448	0.41%
2021/10/21	2	255.00	2.3	250.36	255.00	-0.3	2,459	-0.01%
2021/10/20	2	245.50	1	255.00	255.00	1	2,418	0.04%
2021/10/19	7	231.64	7	234.71	239.00	0	2,374	0.00%
2021/10/18	2	220.50	5	228.70	233.00	-3	2,220	-0.14%
2021/10/15	1	205.50	3	204.50	214.50	-2	2,027	-0.10%
2021/10/14	0	0.00	1	187.00	197.00	-1	1,915	-0.05%
2021/10/13	1	179.50	1	178.50	179.50	0	1,813	0.00%
2021/10/12	3	174.67	14	175.00	180.50	-11	1,802	-0.61%
2021/10/08	4	166.75	2	167.00	168.50	2	1,733	0.12%
2021/10/07	3.1	167.82	1	166.50	167.50	2.1	1,747	0.12%
2021/10/06	21	172.38	21	166.14	166.00	0	1,734	0.00%
2021/10/05	1	172.00	0	0.00	172.00	1	1,741	0.06%
2021/10/04	2	179.50	1	178.00	177.00	1	1,739	0.06%
2021/10/01	3	184.33	0	0.00	183.00	3	1,741	0.17%
2021/09/29	10	188.00	0	0.00	185.00	10	1,788	0.56%
2021/09/28	2	189.50	0	0.00	189.50	2	1,813	0.11%
2021/09/27	1	191.50	1	190.50	190.00	0	1,844	0.00%
2021/09/24	0	0.00	2	191.00	191.00	-2	1,904	-0.11%
2021/09/23	0.1	197.50	2	189.75	192.50	-1.9	1,957	-0.10%
2021/09/22	9	185.44	12	186.71	184.50	-3	1,946	-0.15%
2021/09/17	3	183.67	0	0.00	183.00	3	1,966	0.15%
2021/09/16	6	185.25	6	184.08	183.50	0	1,971	0.00%
2021/09/14	0	0.00	12	186.00	186.00	-12	1,994	-0.60%
2021/09/13	4	189.75	4	190.50	189.50	0	2,017	0.00%
2021/09/07	1	195.50	1	197.50	195.00	0	2,076	0.00%
2021/09/06	6	192.92	9	195.11	195.00	-3	2,096	-0.14%
2021/09/03	5	192.70	5	191.50	191.50	0	2,220	0.00%
2021/09/02	11	192.09	11	190.50	191.00	0	2,325	0.00%
2021/09/01	2.1	193.71	2	195.50	193.00	0.1	2,442	0.00%
2021/08/31	5	191.10	5	190.50	193.00	0	2,441	0.00%
2021/08/30	7	195.14	2	195.25	191.00	5	2,448	0.20%
2021/08/27	6	193.75	4	196.75	195.50	2	2,478	0.08%
2021/08/26	1	181.50	5	189.10	198.50	-4	2,377	-0.17%
2021/08/24	6	183.08	6	182.00	182.00	0	2,375	0.00%
2021/08/23	8.2	182.76	5	182.00	183.00	3.2	2,384	0.13%
2021/08/20	1	182.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	1	188.00	1	182.50	185.00	0	2,507	0.00%
2021/08/18	2	188.50	1	188.00	189.00	1	2,548	0.04%
2021/08/17	4	191.75	4	194.50	190.00	0	2,560	0.00%
2021/08/16	1	190.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	1	193.50	1	192.00	195.00	0	2,607	0.00%
2021/08/12	2	190.25	2	193.75	193.00	0	2,629	0.00%
2021/08/11	4	187.63	4	185.88	186.00	0	2,648	0.00%
2021/08/10	1	190.50	1	192.00	188.00	0	2,732	0.00%
2021/08/09	2	195.50	1	195.00	191.00	1	2,839	0.04%
2021/08/06	1	201.50	1	203.00	201.00	0	2,891	0.00%
2021/08/05	7	203.00	3	202.50	200.00	4	2,990	0.13%
2021/08/04	2	196.25	0	0.00	196.00	2	3,147	0.06%
2021/08/03	0	0.00	2	196.76	198.00	-2	3,205	-0.06%
2021/08/02	0	195.00	0	0.00	195.00	0	3,261	0.00%
2021/07/30	2	188.52	2	190.75	193.00	0	3,320	0.00%
2021/07/29	4.1	181.41	5	186.50	193.00	-0.9	3,319	-0.03%
2021/07/28	3	183.00	2	180.75	179.50	1	3,294	0.03%
2021/07/27	3	189.00	2	190.50	185.00	1	3,317	0.03%
2021/07/26	3	195.00	1	193.50	192.50	2	3,381	0.06%
2021/07/23	3	195.67	3	195.50	196.00	0	3,441	0.00%
2021/07/22	2	197.25	1	194.50	195.50	1	3,532	0.03%
2021/07/21	1	201.50	2	197.75	197.00	-1	3,559	-0.03%
2021/07/20	5	207.70	5	206.40	201.50	0	3,588	0.00%
2021/07/19	1	203.50	0	0.00	203.00	1	3,582	0.03%
2021/07/16	1	205.00	1	206.00	204.50	0	3,616	0.00%
2021/07/15	3	207.33	1	207.50	206.50	2	3,641	0.05%
2021/07/14	2	202.00	2	201.00	203.50	0	3,670	0.00%
2021/07/12	1	207.00	2	208.25	209.00	-1	3,690	-0.03%
2021/07/09	0	0.00	1	208.50	207.50	-1	3,683	-0.03%
2021/07/08	0	0.00	1	208.50	209.00	-1	3,712	-0.03%
2021/07/07	1	209.50	1	208.50	209.50	0	3,724	0.00%
2021/07/06	6	215.50	1.1	217.09	211.00	4.9	3,739	0.13%
2021/07/05	1	220.50	5	227.00	219.00	-4	3,756	-0.11%
2021/07/02	2	229.25	2	228.00	225.00	0	3,753	0.00%
2021/07/01	3	230.33	2	231.00	227.50	1	3,753	0.03%
2021/06/29	6	218.42	10	222.35	219.00	-4	3,729	-0.11%
2021/06/28	3	217.67	0	0.00	221.00	3	3,759	0.08%
2021/06/25	0	0.00	1	210.00	211.00	-1	3,815	-0.03%
2021/06/24	3	210.00	3	210.67	210.50	0	3,996	0.00%
2021/06/23	5	208.80	4	207.13	207.50	1	3,996	0.03%
2021/06/22	4	209.38	6	208.17	207.00	-2	4,001	-0.05%
2021/06/21	2	217.50	0	0.00	212.00	2	4,031	0.05%
2021/06/18	4	220.38	3	221.50	221.00	1	4,037	0.02%
2021/06/17	2	221.00	0	0.00	218.00	2	4,021	0.05%
2021/06/15	0	0.00	2	217.00	221.50	-2	4,063	-0.05%
2021/06/11	9	228.78	7	229.93	222.50	2	4,046	0.05%
2021/06/10	2	223.00	8	218.88	232.50	-6	3,944	-0.15%
2021/06/09	3	214.50	6	213.17	211.50	-3	3,939	-0.08%
2021/06/08	2	203.75	6	203.50	203.00	-4	3,827	-0.10%
2021/06/07	3	204.67	2	206.50	203.00	1	3,828	0.03%
2021/06/04	3	208.17	4	209.75	206.00	-1	3,813	-0.03%
2021/06/03	3	204.50	2	206.75	204.50	1	3,764	0.03%
2021/06/02	6	205.50	12	205.08	205.00	-6	3,770	-0.16%
2021/06/01	6	202.00	1	203.50	206.50	5	3,770	0.13%
2021/05/31	6.2	204.01	7	204.50	204.50	-0.8	3,762	-0.02%
2021/05/28	8	207.00	9	206.28	207.00	-1	3,764	-0.03%
2021/05/27	13	214.00	6	217.58	207.00	7	3,787	0.18%
2021/05/26	1	206.50	2	207.78	213.00	-1	3,736	-0.03%
2021/05/25	2	202.75	3	204.50	202.50	-1	4,135	-0.02%
2021/05/24	1	205.00	1	206.00	204.00	0	4,305	0.00%
2021/05/21	2	203.00	4	202.50	205.50	-2	4,611	-0.04%
2021/05/20	2	202.25	1	205.00	199.00	1	4,576	0.02%
2021/05/19	3	205.33	0	0.00	201.50	3	4,638	0.06%
2021/05/18	1.8	205.71	1	206.00	208.00	0.8	4,650	0.02%
2021/05/17	0	0.00	6	206.50	196.00	-6	4,676	-0.13%
2021/05/14	2.3	218.00	3	220.17	216.50	-0.7	4,659	-0.02%
2021/05/13	2	225.95	0	0.00	218.00	2	4,622	0.04%
2021/05/12	9	240.11	2	233.50	221.50	7	4,591	0.15%
2021/05/11	1	231.50	0	0.00	225.50	1	4,442	0.02%
2021/05/04	1.1	234.79	1	234.00	220.00	0.1	4,385	0.00%
2021/05/03	7	244.93	12	240.88	232.50	-5	4,357	-0.11%
2021/04/28	1	235.00	1	243.00	225.50	0	4,273	0.00%
2021/04/27	1	218.50	1.1	229.76	235.00	-0.1	4,205	0.00%
2021/04/26	6	215.00	0	0.00	214.00	6	4,207	0.14%
2021/04/22	0	0.00	1	228.00	227.00	-1	4,327	-0.02%
2021/04/21	5	239.00	0	236.00	235.50	5	4,405	0.11%
2021/04/20	0	0.00	1	234.50	234.50	-1	4,460	-0.02%
2021/04/16	3.1	241.02	0	0.00	241.50	3.1	4,537	0.07%
2021/04/14	0	0.00	0	244.00	242.00	0	4,573	0.00%
2021/04/13	0	0.00	3	255.00	250.00	-3	4,562	-0.07%
2021/04/12	0	0.00	0	259.00	254.00	0	4,570	0.00%
2021/04/09	2	259.00	3	251.02	253.00	-1	4,603	-0.02%
2021/04/08	2.1	252.77	1	252.00	252.00	1.1	4,658	0.02%
2021/04/07	1	262.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	0	0.00	1	260.00	259.00	-1	4,743	-0.02%
2021/04/01	0	0.00	0.1	273.00	267.00	-0.1	4,772	0.00%
2021/03/31	0.1	265.50	1	271.50	264.50	-0.9	4,761	-0.02%
2021/03/30	6	274.25	3.1	274.51	273.00	3	4,714	0.06%
2021/03/29	14.1	271.94	12	269.00	277.00	2.1	4,642	0.04%
2021/03/26	0	0.00	0.5	253.00	252.50	-0.5	4,518	-0.01%
2021/03/24	13	260.31	13	256.04	253.50	0	4,589	0.00%
2021/03/22	1	247.00	1	247.00	246.50	0	4,817	0.00%
2021/03/18	1	261.00	0	0.00	258.00	1	4,961	0.02%
2021/03/16	2	260.75	1	267.00	261.50	1	5,156	0.02%
2021/03/11	0	0.00	1	264.50	263.00	-1	5,235	-0.02%
2021/03/09	0.1	252.00	1	249.00	252.00	-0.9	5,325	-0.02%
2021/03/05	0.1	270.00	0.1	265.50	265.00	0	5,415	0.00%
2021/03/04	0	0.00	1	256.50	251.00	-1	5,745	-0.02%
2021/03/03	1	251.00	1	252.00	255.50	0	5,817	0.00%
2021/02/26	1	260.50	2	258.00	260.50	-1	5,814	-0.02%
2021/02/25	3.2	304.68	7	297.64	270.00	-3.9	5,776	-0.07%
2021/02/23	16	264.03	16	265.16	262.00	0	5,197	0.00%
2021/02/19	6	229.50	6	231.00	231.00	0	5,022	0.00%
2021/02/18	1	210.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	10	214.60	0	0.00	208.00	10	5,015	0.20%
2021/02/05	1.5	215.83	11	216.68	220.00	-9.5	4,968	-0.19%
2021/02/04	0.5	200.50	1	201.00	200.00	-0.5	4,978	-0.01%
2021/02/01	1	186.50	2	184.25	184.50	-1	5,057	-0.02%
2021/01/29	1	193.50	1	191.00	184.50	0	5,043	0.00%
2021/01/28	6	196.33	5	191.30	192.50	1	5,091	0.02%
2021/01/27	5.2	194.33	5	196.60	195.00	0.2	5,163	0.00%
2021/01/26	4	202.38	3	197.00	195.00	1	5,186	0.02%
2021/01/25	0	0.00	1	207.00	203.00	-1	5,185	-0.02%
2021/01/22	1	215.00	2	209.75	207.00	-1	5,215	-0.02%
2021/01/19	1	208.50	4	207.13	206.00	-3	5,514	-0.05%
2021/01/18	2	209.00	9	211.33	210.00	-7	5,560	-0.13%
2021/01/15	6	198.67	1	197.00	199.00	5	5,503	0.09%
2021/01/14	8	194.31	3	189.07	189.00	5	5,417	0.09%
2021/01/13	1	202.50	1	210.00	202.00	0	5,323	0.00%
2021/01/12	2	209.50	2	213.75	213.50	0	5,269	0.00%
2021/01/11	1.1	217.77	0	0.00	212.50	1.1	5,204	0.02%
2021/01/08	0	224.00	0	0.00	222.50	0	5,218	0.00%
2021/01/07	3	225.50	4	227.63	225.00	-1	5,228	-0.02%
2021/01/05	0	0.00	1	229.50	230.50	-1	5,220	-0.02%
2021/01/04	3	232.83	1	237.50	229.00	2	5,227	0.04%
2020/12/31	4	256.50	3	248.33	241.00	1	5,212	0.02%
2020/12/30	1	247.00	0	0.00	246.50	1	5,118	0.02%
2020/12/29	1	247.50	1	251.00	242.00	0	5,073	0.00%
2020/12/28	12	241.29	10	241.10	244.50	2	5,001	0.04%
2020/12/25	1	226.00	1	227.50	231.00	0	4,950	0.00%
2020/12/23	1	237.00	1	239.00	233.00	0	4,959	0.00%
2020/12/22	1	240.50	1	230.00	237.00	0	4,986	0.00%
2020/12/21	1	238.94	1	230.00	233.50	0	4,990	0.00%
2020/12/18	0	0.00	1	245.00	238.50	-1	4,982	-0.02%
2020/12/17	1	247.50	11	251.27	240.50	-10	5,021	-0.20%
2020/12/16	11	248.41	0	0.00	248.50	11	4,909	0.22%
2020/12/14	2	243.50	1	248.00	238.50	1	5,032	0.02%
2020/12/11	15	222.60	18	226.53	237.50	-3	4,937	-0.06%
2020/12/10	17	223.61	15	217.40	216.00	2	4,882	0.04%
2020/12/09	8	236.56	7	233.36	234.50	1	4,796	0.02%
2020/12/08	8	244.97	9	237.17	236.00	-1	4,776	-0.02%
2020/12/07	0	0.00	1	255.50	255.50	-1	4,665	-0.02%
2020/12/04	4	261.00	3	261.83	266.00	1	4,665	0.02%
2020/12/03	4	263.24	5	265.20	260.00	-1	4,726	-0.02%
2020/12/01	4	276.50	1	286.50	274.00	3	4,747	0.06%
2020/11/30	0	0.00	1	298.00	286.00	-1	4,774	-0.02%
2020/11/27	1	290.50	3	288.33	292.00	-2	4,452	-0.04%
2020/11/26	0	0.00	1.1	276.67	282.00	-1.1	4,425	-0.02%
2020/11/25	1	277.00	10	276.35	276.00	-9	4,446	-0.20%
2020/11/24	2	276.50	2	278.00	274.50	0	4,451	0.00%
2020/11/23	1	277.00	3	278.50	277.50	-2	4,506	-0.04%
2020/11/20	6	280.40	1	279.00	274.00	5	4,575	0.11%
2020/11/19	3	281.50	4	282.75	280.50	-1	4,582	-0.02%
2020/11/17	1	271.00	0	0.00	277.00	1	4,617	0.02%
2020/11/16	3	263.50	0	0.00	265.00	3	4,598	0.07%
2020/11/13	4	269.50	3	265.00	268.50	1	4,623	0.02%
2020/11/12	2	273.95	6	270.50	264.50	-4	4,625	-0.09%
2020/11/11	0	0.00	2	279.50	279.00	-2	4,559	-0.04%
2020/11/10	1	285.00	1	272.50	272.00	0	4,573	0.00%
2020/11/09	2	283.10	2	289.25	285.00	0	4,571	0.00%
2020/11/05	2	294.00	7	298.64	292.00	-5	4,673	-0.11%
2020/11/04	3	290.00	3	276.00	290.00	0	4,689	0.00%
2020/11/03	5	286.00	0	0.00	280.50	5	4,660	0.11%
2020/10/30	4	296.50	2	290.00	293.00	2	4,734	0.04%
2020/10/29	5	299.00	7	297.86	298.00	-2	4,709	-0.04%
2020/10/28	12	317.08	5	334.60	297.00	7	4,687	0.15%
2020/10/27	2	323.00	2	324.50	324.50	0	4,428	0.00%
2020/10/26	2	336.00	0	0.00	320.00	2	4,371	0.05%
2020/10/23	1	344.50	1	350.50	343.00	0	4,393	0.00%
2020/10/14	1	352.00	1	354.00	345.50	0	4,524	0.00%
2020/10/08	0	0.00	1	352.00	349.50	-1	4,628	-0.02%
2020/09/30	3.1	334.95	2	340.50	342.00	1.1	4,623	0.02%
2020/09/29	2	339.50	2	331.00	331.00	0	4,614	0.00%
2020/09/28	1	353.50	0	0.00	343.50	1	4,689	0.02%
2020/09/25	3	352.00	2	353.50	357.00	1	4,718	0.02%
2020/09/24	2	334.50	0	0.00	345.50	2	4,785	0.04%
2020/09/22	8	342.75	9	337.33	333.00	-1	4,843	-0.02%
2020/09/21	3	363.50	3	366.83	359.50	0	4,758	0.00%
2020/09/18	2	351.25	4	352.38	367.00	-2	4,698	-0.04%
2020/09/17	0	0.00	1	331.50	334.50	-1	4,477	-0.02%
2020/09/15	5.1	323.45	6	326.42	328.50	-1	4,437	-0.02%
2020/09/14	2	307.25	7	309.64	312.50	-5	4,488	-0.11%
2020/09/10	3	304.00	1	305.50	301.50	2	4,397	0.05%
2020/09/09	2	310.50	5	310.40	302.00	-3	4,361	-0.07%
2020/09/08	11	273.09	13	283.15	309.50	-2	4,352	-0.05%
2020/09/07	6	297.00	6	285.00	283.50	0	4,376	0.00%
2020/09/04	11	298.41	8	301.44	300.00	3	4,377	0.07%
2020/09/03	7	315.21	7	311.14	306.00	0	4,422	0.00%
2020/09/02	2	331.25	1	338.00	329.50	1	4,374	0.02%
2020/09/01	1	328.00	1	337.00	330.00	0	4,360	0.00%
2020/08/28	2	316.75	3	324.67	322.00	-1	4,298	-0.02%
2020/08/27	4	329.75	6	324.67	320.50	-2	4,276	-0.05%
2020/08/26	8	315.25	5	321.70	330.00	3	4,227	0.07%
2020/08/25	3	300.50	6	300.75	303.00	-3	4,205	-0.07%
2020/08/24	10	294.70	7	302.29	299.00	3	4,188	0.07%
2020/08/21	5	290.00	6	298.58	293.50	-1	4,166	-0.02%
2020/08/20	3	346.50	6	332.33	303.00	-3	4,068	-0.07%
2020/08/19	6	314.67	18	328.97	336.50	-12	4,045	-0.30%
2020/08/18	8	303.31	2	299.25	306.50	6	4,028	0.15%
2020/08/17	3	277.67	6	278.83	280.00	-3	3,992	-0.08%
2020/08/14	9	274.72	6	279.83	275.00	3	4,238	0.07%
2020/08/13	5	278.60	10	273.30	269.50	-5	4,159	-0.12%
2020/08/12	17	271.65	11	270.59	278.50	6	4,053	0.15%
2020/08/11	8	251.13	0	0.00	253.50	8	3,946	0.20%
2020/08/10	8	232.88	47.5	234.28	246.50	-39.5	3,898	-1.01%
2020/08/07	49	223.38	7	220.14	224.50	42	3,870	1.09%
2020/08/06	8	230.75	18	229.17	221.00	-10	3,827	-0.26%
2020/08/05	1	234.50	1	234.50	226.50	0	3,743	0.00%
2020/08/04	5	212.60	0	0.00	213.50	5	3,744	0.13%
2020/07/29	2	164.75	0.2	160.50	153.50	1.8	3,833	0.05%
2020/07/27	2	189.00	2	189.00	189.00	0	3,731	0.00%
2020/07/24	2	211.25	0	0.00	210.00	2	3,743	0.05%
2020/07/23	0	0.00	1	224.50	224.50	-1	3,790	-0.03%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	8	204.06	0	0.00	194.50	8	3,912	0.20%
2020/07/16	3	292.17	1	266.50	266.50	2	4,085	0.05%
2020/07/15	0	0.00	3	296.00	296.00	-3	3,937	-0.08%
2020/07/14	1	328.50	2	328.50	328.50	-1	3,918	-0.03%
2020/07/10	1	405.00	5.6	405.00	405.00	-4.6	3,946	-0.12%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	0	0.00	3	433.50	433.50	-3	3,868	-0.08%
2020/07/07	1	376.00	1	394.50	394.50	0	3,871	0.00%
2020/07/06	6	356.83	2	359.00	359.00	4	3,749	0.11%
2020/07/03	1	317.50	1	307.00	326.50	0	3,679	0.00%
2020/07/02	1	294.00	1	281.00	297.00	0	3,538	0.00%
2020/07/01	1	266.50	6	271.00	270.00	-5	3,447	-0.15%
2020/06/29	1	240.00	0	0.00	241.50	1	3,333	0.03%
2020/06/22	3	262.33	0	0.00	260.00	3	3,249	0.09%
2020/06/19	7	251.00	1	250.00	251.00	6	3,215	0.19%
2020/06/12	0.5	172.50	0	0.00	172.50	0.5	3,126	0.02%
2020/06/11	1.1	229.68	3	225.00	191.50	-1.9	3,080	-0.06%
2020/06/10	3	198.67	5	203.80	212.50	-2	2,963	-0.07%
2020/06/09	4	186.50	0	0.00	193.50	4	2,913	0.14%
2020/06/05	0	0.00	2.1	155.22	160.00	-2.1	2,761	-0.08%
2020/06/04	0	0.00	1	154.00	150.50	-1	2,754	-0.04%
2020/06/03	3	150.83	1	152.50	152.50	2	2,737	0.07%
2020/06/01	5	138.50	0	0.00	138.50	5	2,681	0.19%
2020/05/26	1	129.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	3	133.67	0	0.00	132.50	3	2,589	0.12%
2020/05/20	3.1	126.92	0	0.00	127.00	3.1	2,458	0.13%
2020/05/08	1	75.40	5	75.04	75.20	-4	1,939	-0.21%
2020/04/28	1	50.50	4	51.60	51.60	-3	1,625	-0.18%
2020/04/27	2	55.50	2	55.50	55.80	0	1,583	0.00%
2020/04/24	3	53.87	0	0.00	55.10	3	1,505	0.20%
2020/04/23	1	50.00	1	51.70	51.70	0	1,350	0.00%
2020/04/22	1	45.40	2	45.10	47.00	-1	1,252	-0.08%
2020/04/21	1	46.10	20	46.10	46.10	-19	1,106	-1.72%
2020/04/16	0	0.00	0.1	34.70	34.70	-0.1	797	-0.02%
2020/04/14	1	32.40	5	31.65	31.55	-4	795	-0.50%
2020/04/08	0	0.00	2	28.75	29.85	-2	758	-0.26%
2020/03/24	0	0.00	3	22.17	23.15	-3	770	-0.39%
2020/03/23	3	20.35	0	0.00	21.05	3	760	0.39%
2020/03/17	2	23.15	0	0.00	23.80	2	745	0.27%
2020/03/13	0	0.00	0.2	26.75	26.50	-0.2	718	-0.03%
2020/02/26	0	0.00	2	33.00	33.10	-2	607	-0.33%
2020/01/20	4	29.13	0	0.00	29.15	4	539	0.74%
2020/01/06	1	30.50	0	0.00	30.55	1	509	0.20%
2019/12/30	1	29.65	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.10	1	31.30	31.70	0	453	0.00%
2019/12/26	1	30.65	0	0.00	31.00	1	426	0.23%
2019/11/21	0	0.00	1	29.70	29.50	-1	345	-0.29%
2019/11/20	0	0.00	1	28.20	29.35	-1	324	-0.31%
2019/11/18	1	27.65	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	1	28.15	27.90	-1	319	-0.31%
2019/10/04	4	27.60	0	0.00	27.90	4	354	1.13%
2019/09/04	0	0.00	1	30.30	30.15	-1	325	-0.31%
2019/08/27	0	0.00	3	30.25	29.85	-3	297	-1.01%
2019/08/26	0	0.00	2	29.45	29.65	-2	294	-0.68%
2019/08/23	1	29.90	0	0.00	29.80	1	292	0.34%
2019/08/20	1	30.95	0	0.00	30.90	1	271	0.37%
2019/08/16	0	0.00	0.6	29.10	29.30	-0.6	234	-0.27%
2019/07/22	0	0.00	8	29.65	29.65	-8	212	-3.76%
2019/07/18	8	29.48	0	0.00	29.35	8	208	3.84%
2019/07/15	0	0.00	11	29.10	28.95	-11	196	-5.60%
2019/06/28	0	0.00	1	28.05	28.10	-1	213	-0.47%
2019/06/27	1	27.85	0	0.00	27.80	1	219	0.46%
2019/06/21	0	0.00	1	28.45	28.40	-1	223	-0.45%
2019/06/14	0	0.00	1	27.75	28.65	-1	230	-0.43%
2019/06/10	1	27.50	0	0.00	27.35	1	275	0.36%
2019/05/30	0	0.00	1	26.95	27.30	-1	364	-0.27%
2019/05/29	1	26.85	0	0.00	26.80	1	367	0.27%
2019/05/22	3	27.10	0	0.00	27.10	3	419	0.71%
2019/05/16	0	0.00	1	27.95	27.35	-1	552	-0.18%
2019/05/09	1	27.50	0	0.00	27.40	1	559	0.18%
2019/05/06	0	0.00	1	28.50	28.35	-1	562	-0.18%
2019/04/17	2	29.95	0	0.00	29.90	2	580	0.34%
2019/04/12	3	30.20	0	0.00	30.00	3	578	0.52%
2019/04/11	7	30.01	0	0.00	30.05	7	575	1.22%
2019/04/08	0	0.00	1	29.20	29.25	-1	561	-0.18%
2019/04/01	1	29.00	2	28.90	28.95	-1	560	-0.18%
2019/03/26	0	0.00	1	29.80	29.75	-1	558	-0.18%
2019/03/21	0	0.00	2	29.80	29.70	-2	556	-0.36%
2019/03/19	0	0.00	1	29.50	29.35	-1	552	-0.18%
2019/03/18	1	28.80	0	0.00	29.00	1	550	0.18%
2019/03/15	4	29.25	0	0.00	29.45	4	541	0.74%
2019/03/13	0	0.00	5	31.58	31.10	-5	511	-0.98%
2019/03/12	0	0.00	2	31.65	31.65	-2	508	-0.39%
2019/03/11	1	31.70	0	0.00	32.00	1	507	0.20%
2019/03/08	3	33.25	6	33.30	33.10	-3	504	-0.59%
2019/03/06	3	31.97	4	31.85	32.00	-1	463	-0.22%
2019/03/05	3	31.83	0	0.00	31.80	3	463	0.65%
2019/02/19	0	0.00	3	31.80	31.60	-3	421	-0.71%
2019/02/18	0	0.00	3	32.67	32.70	-3	387	-0.77%
2019/02/14	0	0.00	5	29.00	29.10	-5	299	-1.67%
2019/01/29	1	27.70	0	0.00	27.70	1	315	0.32%
2019/01/25	2	27.45	0	0.00	27.45	2	315	0.63%
2019/01/24	5	27.70	0	0.00	27.65	5	315	1.59%
2019/01/23	1	27.40	0	0.00	27.40	1	313	0.32%
2019/01/10	6	28.26	0	0.00	27.60	6	388	1.54%
2018/12/10	4	26.55	0	0.00	26.55	4	641	0.62%
2018/12/04	2	27.75	0	0.00	27.75	2	738	0.27%
2018/11/22	0	0.00	1	27.50	27.60	-1	748	-0.13%
2018/11/14	1	27.20	0	0.00	27.10	1	745	0.13%
2018/11/09	0	0.00	3	27.90	27.65	-3	747	-0.40%
2018/10/31	0	26.40	0	0.00	26.60	0	736	0.00%
2018/10/30	3	26.60	0	0.00	26.55	3	739	0.41%
2018/10/22	0	0.00	4	30.00	29.35	-4	708	-0.56%
2018/10/15	0	0.00	1	26.80	26.55	-1	658	-0.15%
2018/10/12	1	25.35	0	0.00	26.05	1	655	0.15%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/09/07	0	0.00	2	27.35	28.95	-2	447	-0.45%
2018/09/06	1	26.40	1	26.30	26.40	0	412	0.00%
2018/09/04	1	25.60	0	0.00	25.60	1	426	0.23%
2018/08/31	0	0.00	1	26.30	26.00	-1	470	-0.21%
2018/08/16	1	26.20	0	0.00	25.85	1	710	0.14%
2018/07/19	1	29.95	0	0.00	29.90	1	1,839	0.05%
2018/07/13	1	32.05	0	0.00	31.70	1	1,924	0.05%
2018/07/10	0	0.00	1	29.65	31.00	-1	1,950	-0.05%
2018/07/09	1	29.00	0	0.00	29.05	1	1,979	0.05%
2018/06/29	0	0.00	1	31.20	30.70	-1	2,214	-0.05%
2018/06/27	1	32.50	0	0.00	31.65	1	2,215	0.05%
2018/06/25	1	33.05	0	0.00	32.80	1	2,227	0.04%
2018/06/19	0	0.00	2	33.00	32.75	-2	2,299	-0.09%
2018/06/14	1	33.80	0	0.00	32.85	1	2,338	0.04%
2018/06/08	1	33.15	0	0.00	33.10	1	2,514	0.04%
2018/05/22	0	0.00	1	38.40	37.75	-1	2,501	-0.04%
2018/05/15	0	0.00	1	39.00	38.45	-1	2,403	-0.04%
2018/05/09	10	39.00	1	38.85	37.60	9	2,226	0.40%
2018/05/07	1	41.00	1	39.55	40.70	0	2,087	0.00%
2018/05/04	11	37.13	10	39.30	40.40	1	1,959	0.05%
2018/05/03	1	38.10	12	39.48	39.60	-11	1,774	-0.62%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/26	1	30.00	0	0.00	30.00	1	1,409	0.07%
2018/04/25	0	0.00	2	31.30	31.50	-2	1,391	-0.14%
2018/04/24	2	30.20	0	0.00	30.00	2	1,372	0.15%
2018/04/20	3	31.50	0	0.00	31.70	3	1,337	0.22%
2018/04/19	0	0.00	1	30.50	31.20	-1	1,325	-0.08%
2018/04/18	1	29.50	0	0.00	29.45	1	1,300	0.08%
2018/04/16	10	31.60	0	0.00	30.60	10	1,273	0.78%
2018/04/13	0	0.00	10	32.00	31.80	-10	1,253	-0.80%
2018/04/12	0	0.00	10	32.40	32.30	-10	1,235	-0.81%
2018/04/11	0	0.00	2	30.35	31.85	-2	1,180	-0.17%
2018/04/10	0	0.00	12	31.58	30.80	-12	1,142	-1.05%
2018/04/09	17	29.96	0	0.00	30.05	17	1,055	1.61%
2018/03/30	0	0.00	1	27.40	27.20	-1	956	-0.10%
2018/03/23	2	25.90	2	26.90	26.60	0	885	0.00%
2018/03/19	0	0.00	10	28.55	28.10	-10	796	-1.26%
2018/03/15	5	27.45	3	27.25	27.30	2	717	0.28%
2018/03/14	0	0.00	2	26.33	26.45	-2	634	-0.32%
2018/03/09	0	0.00	14	23.70	23.80	-14	570	-2.45%
2018/03/07	4	25.10	0	0.00	24.90	4	543	0.74%
2018/03/06	0	0.00	9	25.36	25.15	-9	517	-1.74%
2018/03/05	0	0.00	5	25.05	25.15	-5	458	-1.09%
2018/03/01	15	23.02	5	23.30	23.40	10	384	2.60%
2018/02/22	5	20.70	0	0.00	20.70	5	327	1.53%
2018/01/19	0	0.00	1	22.10	22.00	-1	335	-0.30%
2018/01/09	1	21.85	0	0.00	21.85	1	323	0.31%
2018/01/08	0	0.00	0.1	21.60	21.80	-0.1	322	-0.03%