合一 (4743)-玉山-板橋券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	158.50	158.00	-1	2,117	-0.05%
2024/05/02	0	0.00	0.1	160.00	160.50	-0.1	2,117	0.00%
2024/04/29	0.1	157.00	1.1	158.45	159.00	-1.1	2,132	-0.05%
2024/04/26	0	0.00	0.2	154.00	153.00	-0.2	2,157	-0.01%
2024/04/24	15	154.00	0	0.00	153.50	15	2,194	0.68%
2024/04/23	0	0.00	1	152.00	155.00	-1	2,234	-0.04%
2024/04/22	1	152.35	1.3	151.75	149.00	-0.3	2,232	-0.01%
2024/04/19	6.5	148.01	0.1	148.00	145.50	6.4	2,196	0.29%
2024/04/18	0.5	156.75	1.2	159.50	157.00	-0.7	2,122	-0.03%
2024/04/17	3.3	158.80	1	160.50	158.00	2.3	2,098	0.11%
2024/04/16	4	159.89	0	0.00	159.00	4	2,084	0.19%
2024/04/15	8.4	167.34	2.1	165.93	166.00	6.3	2,027	0.31%
2024/04/12	2.7	172.73	0	0.00	172.00	2.7	1,995	0.13%
2024/04/11	1	176.00	2	176.75	175.50	-1	1,988	-0.05%
2024/04/10	1.1	174.55	0.1	174.50	175.00	1	2,051	0.05%
2024/04/09	0	0.00	1.3	175.00	173.50	-1.3	2,053	-0.06%
2024/04/08	0	0.00	3	173.50	174.00	-3	2,046	-0.15%
2024/04/03	0	0.00	1	172.50	172.00	-1	2,026	-0.05%
2024/04/02	1	173.00	2	173.50	172.50	-1	2,041	-0.05%
2024/04/01	3	178.17	1.4	179.14	172.50	1.6	2,083	0.08%
2024/03/29	3.1	173.82	0.1	174.00	175.50	3	2,047	0.15%
2024/03/28	0	0.00	12	174.13	174.00	-12	2,049	-0.59%
2024/03/27	8	175.00	2	175.25	174.00	6	2,041	0.29%
2024/03/26	4	171.25	0	0.00	171.00	4	2,022	0.20%
2024/03/22	1	172.50	1	172.50	172.50	0	2,007	0.00%
2024/03/21	4	172.63	0.3	172.49	172.50	3.7	2,006	0.18%
2024/03/20	0	166.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1.1	165.45	1	165.50	165.00	0.1	2,029	0.00%
2024/03/18	1	166.00	1	166.00	165.00	0	2,039	0.00%
2024/03/15	2.2	168.07	0	169.00	168.00	2.2	2,045	0.11%
2024/03/14	9	169.22	10.1	168.95	168.00	-1.1	2,049	-0.05%
2024/03/13	3	168.33	2	169.75	167.00	1	2,040	0.05%
2024/03/12	1	171.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	11	171.41	53	170.41	170.50	-42	2,075	-2.02%
2024/03/08	66	177.78	21	174.26	171.00	45	2,127	2.12%
2024/03/07	17.2	170.82	21.5	177.79	184.00	-4.4	2,013	-0.22%
2024/03/06	3.1	168.01	13.7	167.63	167.50	-10.6	1,906	-0.55%
2024/03/05	6.1	169.17	5	169.00	168.50	1.1	1,922	0.06%
2024/03/04	7.1	171.08	15.3	171.50	171.00	-8.2	1,918	-0.43%
2024/03/01	0.1	175.71	2	175.00	174.00	-1.9	1,908	-0.10%
2024/02/29	1	175.50	3	176.50	176.50	-2	1,955	-0.10%
2024/02/27	0.2	177.75	1	178.00	177.00	-0.8	1,975	-0.04%
2024/02/26	1.1	178.18	0.1	181.50	181.00	1.1	1,996	0.05%
2024/02/23	0	0.00	2	177.75	176.50	-2	2,029	-0.10%
2024/02/22	10.1	176.00	22	175.50	175.50	-11.9	2,078	-0.57%
2024/02/20	0.2	177.50	1	177.00	178.00	-0.8	2,187	-0.04%
2024/02/19	0	0.00	17.4	178.21	178.00	-17.4	2,289	-0.76%
2024/02/16	1	177.00	6	176.83	177.00	-5	2,342	-0.21%
2024/02/15	4.1	171.67	3	173.00	173.00	1.1	2,486	0.04%
2024/02/05	24.2	172.90	5.4	172.63	172.50	18.8	2,681	0.70%
2024/02/01	0	172.00	0	0.00	173.00	0	3,628	0.00%
2024/01/30	1.1	174.05	8.1	172.51	172.50	-7	4,184	-0.17%
2024/01/29	0	0.00	2	175.50	175.50	-2	4,197	-0.05%
2024/01/26	5.1	176.50	0	176.00	176.50	5.1	4,221	0.12%
2024/01/25	31.2	174.38	52	174.14	174.00	-20.8	4,249	-0.49%
2024/01/24	18.5	178.02	16	177.25	176.50	2.5	4,272	0.06%
2024/01/23	17	178.56	0.1	179.50	179.50	16.9	4,318	0.39%
2024/01/22	22.1	181.26	6.1	179.59	179.50	16.1	4,396	0.37%
2024/01/19	16	174.03	12	175.50	175.50	4	4,512	0.09%
2024/01/18	14.1	172.22	26	172.35	172.50	-11.9	4,585	-0.26%
2024/01/17	13.6	176.26	15	174.60	172.50	-1.4	4,637	-0.03%
2024/01/16	12.3	177.92	15	177.50	177.50	-2.7	4,672	-0.06%
2024/01/15	20	180.75	25	182.50	182.50	-5	4,718	-0.11%
2024/01/12	1	180.03	1	180.50	180.00	0	4,792	0.00%
2024/01/11	0.1	182.00	2	182.25	184.00	-1.9	4,915	-0.04%
2024/01/10	0.2	182.21	7	183.14	183.50	-6.8	4,917	-0.14%
2024/01/09	3.3	183.81	0	0.00	182.00	3.3	4,919	0.07%
2024/01/08	21.1	184.50	20	183.50	183.50	1.1	4,950	0.02%
2024/01/05	22	184.91	5	184.50	184.50	17	4,950	0.34%
2024/01/04	26.5	185.72	1	182.00	183.00	25.5	4,935	0.52%
2024/01/02	0.1	193.00	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	0.1	194.00	0	0.00	194.50	0.1	4,868	0.00%
2023/12/28	0	193.25	21	193.02	192.50	-21	4,892	-0.43%
2023/12/27	2	200.50	22	197.48	196.50	-20	4,874	-0.41%
2023/12/26	3	195.83	8	196.44	197.00	-5	4,828	-0.10%
2023/12/25	10	194.00	11	192.55	192.50	-1	4,823	-0.02%
2023/12/22	15	193.30	2	194.00	194.50	13	4,819	0.27%
2023/12/21	5.1	191.58	7	192.50	192.50	-1.9	4,830	-0.04%
2023/12/20	11.1	193.49	10	191.50	191.50	1.1	4,828	0.02%
2023/12/19	13.5	193.06	23	191.50	191.50	-9.5	4,825	-0.20%
2023/12/18	12	195.67	11	193.55	193.50	1	4,828	0.02%
2023/12/15	8	197.75	2	197.25	196.50	6	4,818	0.12%
2023/12/14	20	195.50	0	0.00	193.00	20	4,797	0.42%
2023/12/13	2.1	192.45	4	191.00	191.00	-1.9	4,784	-0.04%
2023/12/12	11	193.55	0	0.00	194.50	11	4,793	0.23%
2023/12/11	12.4	192.42	3	191.50	191.00	9.4	4,781	0.20%
2023/12/08	28.2	194.64	20	193.50	193.50	8.2	4,776	0.17%
2023/12/07	17	196.20	8	194.81	193.50	9	4,768	0.19%
2023/12/06	28.1	194.35	19	195.18	195.50	9.1	4,769	0.19%
2023/12/05	14.5	199.27	5.9	198.37	198.00	8.6	4,730	0.18%
2023/12/04	14.1	206.10	15	205.13	205.00	-0.9	4,664	-0.02%
2023/12/01	14.1	207.52	19	205.71	205.00	-4.9	4,661	-0.11%
2023/11/30	16.1	207.02	14	205.21	205.00	2.1	4,703	0.04%
2023/11/29	13.1	205.43	30	205.67	208.00	-17	4,676	-0.36%
2023/11/28	16.6	205.21	15.1	204.01	204.00	1.5	4,681	0.03%
2023/11/27	12	207.50	13	205.27	204.00	-1	4,723	-0.02%
2023/11/24	0.1	207.00	2	205.01	205.00	-2	4,718	-0.04%
2023/11/22	15	207.40	11.7	205.06	204.50	3.3	4,667	0.07%
2023/11/21	27.1	205.73	28	204.29	205.50	-0.9	4,608	-0.02%
2023/11/20	10	207.00	27	206.65	206.00	-17	4,561	-0.37%
2023/11/17	14	207.50	12.3	208.48	206.50	1.7	4,525	0.04%
2023/11/16	25.3	215.86	6.5	216.26	211.50	18.8	4,449	0.42%
2023/11/15	15	214.27	5	213.50	214.00	10	4,358	0.23%
2023/11/14	12	210.84	35.9	211.51	211.50	-23.9	4,298	-0.55%
2023/11/13	14	221.71	8.3	217.77	218.00	5.7	4,157	0.14%
2023/11/10	46.7	234.73	82.1	229.79	220.50	-35.3	3,987	-0.89%
2023/11/09	22.2	227.91	25.3	228.70	230.50	-3.1	3,300	-0.09%
2023/11/08	30.3	225.55	22.6	226.04	226.50	7.7	3,149	0.25%
2023/11/07	2	216.00	7	216.36	217.50	-5	2,710	-0.18%
2023/11/06	14	193.64	3	198.00	198.00	11	2,615	0.42%
2023/11/03	1.2	196.83	2	193.25	193.00	-0.8	2,610	-0.03%
2023/11/02	1.1	194.82	15.6	192.31	192.00	-14.5	2,602	-0.56%
2023/11/01	1	195.00	0	0.00	195.50	1	2,578	0.04%
2023/10/31	4.3	200.94	0	0.00	196.00	4.3	2,560	0.17%
2023/10/30	0.1	198.50	0	0.00	198.00	0.1	2,538	0.00%
2023/10/27	11	202.59	21	203.36	203.50	-10	2,469	-0.41%
2023/10/26	11	198.14	1	199.00	197.00	10	2,330	0.43%
2023/10/25	2.1	195.48	3	195.50	194.50	-0.9	2,262	-0.04%
2023/10/24	7.8	189.01	1	189.50	189.50	6.8	2,193	0.31%
2023/10/23	0	0.00	1	191.50	189.00	-1	2,128	-0.05%
2023/10/20	5	188.30	2	185.50	183.50	3	2,068	0.15%
2023/10/19	6	185.75	23.1	187.83	190.50	-17.1	1,999	-0.85%
2023/10/18	3.2	175.64	0	0.00	175.00	3.2	1,914	0.17%
2023/10/17	18	181.92	15.8	179.05	180.00	2.2	1,942	0.11%
2023/10/16	0.2	176.50	2	178.00	181.50	-1.8	1,970	-0.09%
2023/10/13	2.1	174.04	0	0.00	173.50	2.1	1,970	0.11%
2023/10/12	0.1	176.00	0	0.00	176.00	0.1	2,041	0.00%
2023/10/06	0.4	178.50	2	179.00	176.50	-1.6	2,150	-0.07%
2023/10/05	0	0.00	9	172.56	174.00	-9	2,162	-0.42%
2023/10/04	0.1	168.00	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	3	173.50	1	172.00	172.00	2	2,159	0.09%
2023/09/28	10	173.00	11	176.27	174.50	-1	2,192	-0.05%
2023/09/27	2	173.50	2	175.00	177.00	0	2,192	0.00%
2023/09/26	3.3	174.32	1	174.50	173.50	2.3	2,207	0.10%
2023/09/25	0	0.00	10	179.50	178.50	-10	2,234	-0.45%
2023/09/21	13.4	177.16	2	176.50	176.50	11.4	2,291	0.50%
2023/09/20	0.7	180.00	0	0.00	179.50	0.7	2,317	0.03%
2023/09/19	0	0.00	21	181.98	181.00	-21	2,392	-0.88%
2023/09/18	13	185.96	20	185.00	185.00	-7	2,399	-0.29%
2023/09/15	1	188.50	3	186.17	186.00	-2	2,417	-0.08%
2023/09/14	2	182.50	1	182.00	183.00	1	2,393	0.04%
2023/09/13	21	179.07	0	0.00	180.00	21	2,413	0.87%
2023/09/12	0.1	179.00	0.2	180.00	180.50	-0.1	2,467	0.00%
2023/09/11	0	0.00	0.5	183.00	179.00	-0.5	2,517	-0.02%
2023/09/08	15.5	176.70	2	177.00	179.00	13.5	2,525	0.54%
2023/09/07	2.2	177.55	0	0.00	177.50	2.2	2,525	0.09%
2023/09/06	2.1	179.43	3	178.67	179.00	-0.9	2,527	-0.04%
2023/09/05	11.3	183.86	2	181.00	181.50	9.3	2,517	0.37%
2023/09/04	0	0.00	1.2	193.92	195.00	-1.2	2,459	-0.05%
2023/09/01	5.1	197.44	6	198.25	195.00	-0.9	2,466	-0.04%
2023/08/31	4	198.13	3	199.50	198.50	1	2,460	0.04%
2023/08/30	2.2	190.66	3	197.83	198.00	-0.8	2,432	-0.03%
2023/08/29	4	185.38	2	186.50	188.00	2	2,446	0.08%
2023/08/28	0	0.00	1	184.00	182.50	-1	2,446	-0.04%
2023/08/25	0	181.50	1	183.00	181.50	-1	2,464	-0.04%
2023/08/24	5	181.10	4.3	183.36	181.00	0.7	2,472	0.03%
2023/08/23	1.1	182.00	11.1	182.19	182.00	-10	2,485	-0.40%
2023/08/22	17	185.59	3	183.50	183.50	14	2,514	0.56%
2023/08/21	1	188.50	9	186.89	188.50	-8	2,508	-0.32%
2023/08/18	3.2	184.53	2.4	184.00	184.00	0.8	2,517	0.03%
2023/08/17	25	185.04	46	186.70	186.50	-21	2,536	-0.83%
2023/08/16	4	186.63	4.1	187.18	186.50	-0.1	2,565	0.00%
2023/08/15	12	180.17	14	180.57	181.00	-2	2,577	-0.08%
2023/08/14	34.7	176.68	20.2	175.26	175.50	14.5	2,569	0.56%
2023/08/11	10.2	183.04	11	184.50	184.50	-0.9	2,529	-0.03%
2023/08/10	25.3	186.24	23	183.65	183.50	2.3	2,549	0.09%
2023/08/09	0.1	184.00	2.6	184.22	184.00	-2.4	2,603	-0.09%
2023/08/08	4.3	184.67	4	187.00	184.00	0.3	2,733	0.01%
2023/08/07	20.2	189.01	21	188.07	188.00	-0.8	2,748	-0.03%
2023/08/04	11.1	190.96	0	0.00	192.00	11.1	2,751	0.40%
2023/08/02	6.6	189.88	0	0.00	189.00	6.6	2,769	0.24%
2023/08/01	0.1	195.00	1	194.50	194.50	-0.9	2,774	-0.03%
2023/07/31	27.4	198.79	15.3	195.02	194.00	12.1	2,788	0.43%
2023/07/28	12.2	196.10	2.1	197.57	198.50	10.1	2,811	0.36%
2023/07/27	17	201.88	16	200.47	200.00	1	2,815	0.04%
2023/07/26	0.3	201.89	0	0.00	200.50	0.3	2,866	0.01%
2023/07/24	1	205.43	0	0.00	203.50	1	2,952	0.04%
2023/07/21	2.4	212.07	1	208.50	205.00	1.4	3,004	0.05%
2023/07/20	4.1	207.89	1	209.00	211.00	3.1	3,059	0.10%
2023/07/19	3.1	208.98	4	206.50	208.00	-1	3,080	-0.03%
2023/07/18	14.2	207.14	14	204.00	202.50	0.2	3,198	0.01%
2023/07/17	12	209.92	14.1	207.97	210.00	-2.1	3,305	-0.06%
2023/07/14	4.3	197.23	2.1	193.45	198.00	2.2	3,325	0.07%
2023/07/13	31.3	196.43	24.1	194.25	192.50	7.3	3,351	0.22%
2023/07/12	1.1	202.29	5.2	203.51	202.00	-4	3,306	-0.12%
2023/07/11	11.4	207.37	11	206.14	205.50	0.4	3,376	0.01%
2023/07/10	2.1	208.24	0	0.00	208.00	2.1	3,550	0.06%
2023/07/07	3	205.50	0	0.00	205.00	3	3,550	0.08%
2023/07/06	0.1	207.98	0	0.00	206.00	0.1	3,553	0.00%
2023/07/05	1	210.00	1	212.50	209.00	0	3,565	0.00%
2023/07/04	1.2	210.67	25	211.58	210.00	-23.8	3,591	-0.66%
2023/07/03	1.9	210.24	0	0.00	212.00	1.9	3,680	0.05%
2023/06/30	3.1	218.28	0	0.00	216.00	3.1	3,717	0.08%
2023/06/29	21	222.31	20	220.48	220.00	1	3,780	0.03%
2023/06/28	0	217.00	2.2	218.53	219.50	-2.1	3,832	-0.06%
2023/06/27	2	214.50	2.2	221.31	220.00	-0.2	3,894	-0.01%
2023/06/26	0	210.00	1	209.00	209.50	-1	3,882	-0.03%
2023/06/21	0.5	211.29	3	212.67	210.00	-2.5	3,958	-0.06%
2023/06/20	0	0.00	0	216.19	215.50	0	4,064	0.00%
2023/06/19	1.1	216.36	2	217.75	216.00	-0.9	4,100	-0.02%
2023/06/16	8.3	213.87	0	0.00	216.00	8.3	4,113	0.20%
2023/06/15	1.2	230.92	4	232.50	230.50	-2.8	4,089	-0.07%
2023/06/14	1	236.50	2.6	242.54	236.50	-1.6	4,092	-0.04%
2023/06/13	3	241.17	2	241.25	240.00	1	4,160	0.02%
2023/06/12	0	0.00	0	239.50	241.00	0	4,192	0.00%
2023/06/09	0	239.50	0	0.00	239.00	0	4,250	0.00%
2023/06/08	7	234.01	2	234.25	233.50	5	4,314	0.12%
2023/06/07	19.1	241.34	20	240.63	240.00	-0.9	4,362	-0.02%
2023/06/06	0	0.00	2	237.50	239.50	-2	4,371	-0.05%
2023/06/05	2	238.50	2	236.50	236.00	0	4,402	0.00%
2023/06/02	21.1	232.71	18	240.75	239.50	3.1	4,415	0.07%
2023/06/01	1	228.50	0	0.00	228.00	1	4,446	0.02%
2023/05/31	3	226.83	1	227.50	230.50	2	4,504	0.04%
2023/05/30	6.2	225.44	2	223.75	223.00	4.2	4,564	0.09%
2023/05/29	1	220.00	1	223.50	224.50	0	4,590	0.00%
2023/05/26	15.1	222.51	17	219.38	220.50	-1.9	4,667	-0.04%
2023/05/24	1	227.50	2.2	228.50	228.50	-1.2	4,820	-0.02%
2023/05/23	2.1	232.72	5	231.70	232.00	-2.9	4,877	-0.06%
2023/05/22	2	229.75	8.1	228.63	228.50	-6.1	5,161	-0.12%
2023/05/19	6.1	224.18	6	229.75	223.50	0.1	5,168	0.00%
2023/05/18	7	227.71	6.4	228.76	227.00	0.7	5,181	0.01%
2023/05/17	10.2	230.05	2	230.50	229.00	8.2	5,214	0.16%
2023/05/16	7.1	223.87	4	226.13	226.00	3.1	5,274	0.06%
2023/05/15	18.2	222.31	19	221.45	221.00	-0.8	5,360	-0.01%
2023/05/12	23.5	225.20	15	223.97	224.00	8.5	5,465	0.16%
2023/05/11	6	242.49	6.2	238.01	237.00	-0.1	5,589	0.00%
2023/05/10	2	241.00	0.2	241.00	242.50	1.9	5,879	0.03%
2023/05/09	8	240.69	7	240.71	239.50	1	6,013	0.02%
2023/05/08	3.2	243.79	2.5	240.70	239.50	0.7	6,142	0.01%
2023/05/05	11.1	248.13	2	246.50	245.00	9.1	6,236	0.15%
2023/05/04	22.5	246.61	17	247.56	247.00	5.5	6,290	0.09%
2023/05/03	14.1	248.46	12	247.46	245.50	2.1	6,438	0.03%
2023/05/02	9.1	247.62	15	248.43	248.50	-5.9	6,613	-0.09%
2023/04/28	47	244.77	25	242.10	241.00	22	6,638	0.33%
2023/04/27	7	240.21	11	238.05	238.00	-4	6,675	-0.06%
2023/04/26	17.1	238.11	11	239.27	239.50	6.1	6,749	0.09%
2023/04/25	13.1	244.62	10	240.90	242.00	3.1	6,763	0.05%
2023/04/24	27.1	253.31	31.2	250.93	251.00	-4.1	6,839	-0.06%
2023/04/21	19.1	262.52	14.8	255.49	253.00	4.3	6,882	0.06%
2023/04/20	16.2	282.68	8	280.88	270.50	8.2	6,820	0.12%
2023/04/19	8	280.50	22.1	281.41	281.00	-14.1	6,745	-0.21%
2023/04/18	6	277.33	11.2	280.14	278.50	-5.2	6,702	-0.08%
2023/04/17	17	274.53	6	275.08	275.00	11	6,722	0.16%
2023/04/14	6	276.50	8.3	276.86	274.50	-2.3	6,774	-0.03%
2023/04/13	16	279.19	17.5	277.57	279.00	-1.5	6,768	-0.02%
2023/04/12	13	268.08	12	270.63	270.00	1	6,699	0.01%
2023/04/11	4	267.00	2	267.00	267.00	2	6,935	0.03%
2023/04/10	5	268.60	6	270.42	267.50	-1	7,068	-0.01%
2023/04/07	2	272.75	3	272.17	272.50	-1	7,142	-0.01%
2023/04/06	16.1	267.28	18	271.92	271.50	-1.9	7,293	-0.03%
2023/03/31	5	269.00	3	271.17	267.00	2	7,420	0.03%
2023/03/30	2	270.50	2	269.00	270.50	0	7,521	0.00%
2023/03/29	0.1	269.50	12.1	269.43	270.50	-12	7,523	-0.16%
2023/03/28	15.4	265.62	5	267.80	261.50	10.4	7,530	0.14%
2023/03/27	10	269.00	4	269.00	269.00	6	7,510	0.08%
2023/03/24	13	267.77	20.2	266.69	269.00	-7.2	7,561	-0.09%
2023/03/23	18.3	264.07	19.1	263.66	261.50	-0.8	7,602	-0.01%
2023/03/22	2	259.75	11	259.00	260.50	-9	7,652	-0.12%
2023/03/21	10	256.00	12	254.96	254.50	-2	7,735	-0.03%
2023/03/20	0	254.00	1	252.50	254.50	-1	7,799	-0.01%
2023/03/17	20	252.55	24	254.21	254.00	-4	7,964	-0.05%
2023/03/16	13.1	257.08	9	255.39	250.50	4.1	8,051	0.05%
2023/03/15	1	259.50	1	260.00	260.00	0	8,245	0.00%
2023/03/14	10	257.25	1	258.50	253.50	9	8,611	0.10%
2023/03/13	17.3	251.26	15	254.43	256.50	2.3	8,663	0.03%
2023/03/10	12.2	260.55	16	259.50	258.50	-3.8	8,801	-0.04%
2023/03/09	3.1	264.34	0	0.00	264.00	3.1	8,933	0.03%
2023/03/08	4.2	265.36	3	266.50	264.00	1.2	9,027	0.01%
2023/03/07	3.1	268.98	2	271.50	267.00	1.1	9,226	0.01%
2023/03/06	12.1	265.74	16	269.94	269.50	-4	9,523	-0.04%
2023/03/03	28	269.87	24.5	266.84	267.00	3.5	9,807	0.04%
2023/03/02	9	264.00	17	268.62	270.50	-8	10,128	-0.08%
2023/03/01	15.3	262.37	17	262.15	261.00	-1.7	10,406	-0.02%
2023/02/24	6.9	261.19	3	259.83	262.00	3.9	10,537	0.04%
2023/02/23	2	264.50	1	266.50	266.50	1	10,644	0.01%
2023/02/22	25.2	269.42	16	267.31	266.00	9.2	10,847	0.08%
2023/02/21	4	276.00	1.2	276.63	276.00	2.9	10,908	0.03%
2023/02/20	14.4	287.36	7	288.00	280.00	7.3	10,971	0.07%
2023/02/17	7	275.64	3	276.50	275.50	4	10,752	0.04%
2023/02/16	9	273.00	9	276.89	276.00	0	10,823	0.00%
2023/02/15	3	272.83	3.5	271.29	271.50	-0.5	11,086	0.00%
2023/02/14	5.1	273.03	4.5	273.17	271.00	0.6	11,150	0.01%
2023/02/13	25	284.60	10	287.40	278.00	15	11,115	0.13%
2023/02/10	9	285.00	44.4	286.96	290.00	-35.4	11,131	-0.32%
2023/02/09	23.2	288.39	22.5	284.26	284.00	0.7	11,049	0.01%
2023/02/08	13.2	286.57	31.2	287.23	288.00	-18	10,875	-0.17%
2023/02/07	15	270.73	24	270.46	273.00	-9	10,684	-0.08%
2023/02/06	45.2	266.57	27	270.43	265.00	18.2	10,695	0.17%
2023/02/03	18.1	265.01	20	267.13	263.00	-1.9	10,683	-0.02%
2023/02/02	24.6	264.31	17	265.68	264.50	7.6	10,651	0.07%
2023/02/01	24.5	264.78	7.1	264.89	260.50	17.4	10,761	0.16%
2023/01/31	13.2	259.45	28	261.98	269.00	-14.8	10,777	-0.14%
2023/01/30	15.1	247.07	14.1	248.39	250.50	1.1	10,740	0.01%
2023/01/17	8	243.31	22	243.00	244.50	-14	10,783	-0.13%
2023/01/16	9.1	238.93	18	238.33	241.00	-8.9	10,750	-0.08%
2023/01/13	5	229.10	5	227.90	232.00	0	10,720	0.00%
2023/01/12	28.5	227.47	6	228.58	226.50	22.5	10,813	0.21%
2023/01/11	5.2	240.63	3	238.50	237.00	2.2	10,723	0.02%
2023/01/10	10.1	240.04	5	238.40	238.00	5.1	10,760	0.05%
2023/01/09	3	245.00	5	245.00	245.00	-2	10,832	-0.02%
2023/01/06	2	240.25	1	241.50	241.50	1	10,935	0.01%
2023/01/05	4	244.00	10	243.50	240.00	-6	11,118	-0.05%
2023/01/04	11	242.09	2	242.00	240.00	9	11,199	0.08%
2023/01/03	11	245.00	4	245.88	244.50	7	11,324	0.06%
2022/12/30	7	246.50	10	248.25	245.50	-3	11,476	-0.03%
2022/12/29	17.3	246.24	13	245.54	243.00	4.3	11,646	0.04%
2022/12/28	16	262.19	16	261.94	257.00	0	11,562	0.00%
2022/12/27	21.1	256.60	17.5	258.00	264.50	3.6	11,544	0.03%
2022/12/26	37	262.61	29	262.98	258.00	8	11,625	0.07%
2022/12/23	24	261.35	31	259.81	259.50	-7	11,716	-0.06%
2022/12/22	12	250.04	15.1	252.70	262.50	-3.1	11,692	-0.03%
2022/12/21	10.3	240.94	6	241.58	239.00	4.3	11,701	0.04%
2022/12/20	5.7	238.25	4	242.63	236.50	1.7	11,919	0.01%
2022/12/19	9.1	243.72	11	244.32	241.50	-1.9	12,043	-0.02%
2022/12/16	14.2	244.27	4	245.63	243.00	10.2	12,263	0.08%
2022/12/15	26.4	251.87	5	248.60	247.00	21.4	12,360	0.17%
2022/12/14	35.2	251.92	28	253.84	259.00	7.2	12,351	0.06%
2022/12/13	24.1	261.83	14	257.46	253.50	10.1	12,268	0.08%
2022/12/12	9.6	258.26	9	257.83	257.00	0.6	12,371	0.00%
2022/12/09	11.1	262.52	3	262.00	260.00	8.1	12,416	0.07%
2022/12/08	21.2	268.93	28	268.41	267.00	-6.8	12,636	-0.05%
2022/12/07	25.2	273.93	23.7	275.81	275.00	1.5	12,518	0.01%
2022/12/06	28.1	292.41	13.1	283.19	279.00	15	12,241	0.12%
2022/12/05	6.2	294.74	11	295.77	297.00	-4.8	11,852	-0.04%
2022/12/02	16.5	296.82	28	297.70	294.50	-11.5	11,746	-0.10%
2022/12/01	15.3	292.12	16	292.75	291.50	-0.7	11,544	-0.01%
2022/11/30	16	288.34	12	287.17	286.00	4	11,421	0.04%
2022/11/29	28	291.00	8.5	286.57	287.00	19.5	11,327	0.17%
2022/11/28	16	295.00	36	294.24	295.00	-20	11,112	-0.18%
2022/11/25	24.1	293.68	21	291.98	281.00	3.1	10,804	0.03%
2022/11/24	33	289.38	14.5	290.13	290.00	18.5	10,449	0.18%
2022/11/23	34.2	276.05	61.2	278.31	289.50	-27	10,134	-0.27%
2022/11/22	6	269.67	3	265.50	263.50	3	9,856	0.03%
2022/11/21	16	274.63	10	275.55	272.00	6	9,850	0.06%
2022/11/18	24	267.04	25	266.86	275.00	-1	10,149	-0.01%
2022/11/17	12	260.67	11	261.73	259.00	1	10,200	0.01%
2022/11/16	12	254.17	12	254.54	256.50	0	10,018	0.00%
2022/11/15	4	250.13	4	250.38	249.50	0	9,875	0.00%
2022/11/14	13	249.58	11	252.14	250.00	2	9,882	0.02%
2022/11/11	24.8	254.04	35	256.44	252.50	-10.2	9,777	-0.10%
2022/11/10	12	249.50	8	247.75	243.00	4	9,480	0.04%
2022/11/09	5.2	244.48	4.1	243.76	243.50	1.1	9,408	0.01%
2022/11/08	10	253.20	4	248.75	243.00	6	9,350	0.06%
2022/11/07	9	246.44	14	247.89	246.00	-5	9,252	-0.05%
2022/11/04	6	247.92	4	247.38	247.50	2	9,160	0.02%
2022/11/03	8.1	244.99	19	242.68	246.00	-10.9	9,077	-0.12%
2022/11/02	27	242.61	13.1	241.67	242.00	13.9	8,948	0.16%
2022/11/01	7	233.50	13	237.04	239.50	-6	8,813	-0.07%
2022/10/31	3	228.66	1	230.50	228.00	2	8,684	0.02%
2022/10/28	16.1	228.00	13.1	226.45	223.50	3	8,605	0.03%
2022/10/27	7	228.43	8	221.88	232.00	-1	8,456	-0.01%
2022/10/26	16.1	204.95	17	209.50	211.00	-0.9	8,310	-0.01%
2022/10/25	6	213.50	4.5	213.64	210.50	1.5	8,172	0.02%
2022/10/24	7.1	218.30	8	218.75	216.00	-0.9	8,071	-0.01%
2022/10/21	9.1	220.35	0	0.00	215.00	9.1	8,033	0.11%
2022/10/20	7.2	222.03	16	222.41	227.50	-8.8	7,981	-0.11%
2022/10/19	11.2	234.29	26	235.79	231.50	-14.8	7,930	-0.19%
2022/10/18	7	239.36	3.2	237.22	235.00	3.8	8,021	0.05%
2022/10/17	7.1	230.89	11	235.86	239.00	-3.9	7,948	-0.05%
2022/10/14	12.1	244.51	11	243.55	243.50	1.1	7,828	0.01%
2022/10/13	16.6	242.95	24	241.23	234.50	-7.4	7,680	-0.10%
2022/10/12	4.2	248.71	3	249.50	252.00	1.2	7,490	0.02%
2022/10/11	11.1	250.06	9	253.06	244.50	2.1	7,338	0.03%
2022/10/07	10.7	261.38	10	261.56	257.00	0.7	7,142	0.01%
2022/10/06	14	256.07	13	254.75	259.50	1	6,921	0.01%
2022/10/05	9	243.67	8	245.38	245.50	1	6,664	0.02%
2022/10/04	1	240.50	9	240.22	240.00	-8	6,523	-0.12%
2022/10/03	16	240.75	0.2	244.50	233.50	15.8	6,429	0.25%
2022/09/30	15	242.90	8	244.31	252.50	7	6,262	0.11%
2022/09/29	0	0.00	1	248.50	248.50	-1	6,058	-0.02%
2022/09/28	13.2	232.15	12	235.04	226.00	1.2	6,101	0.02%
2022/09/27	18.9	238.87	12	235.21	242.50	6.9	5,982	0.12%
2022/09/26	15	253.50	12.8	252.13	245.50	2.2	5,789	0.04%
2022/09/23	26	265.40	25.1	266.24	267.00	0.9	5,652	0.02%
2022/09/22	12	257.00	9	258.94	259.50	3	5,536	0.05%
2022/09/21	13.1	254.58	4	257.25	256.00	9.1	5,413	0.17%
2022/09/20	4.1	259.58	11	259.55	260.00	-6.9	5,457	-0.13%
2022/09/19	23	257.46	30	257.63	260.50	-7	5,550	-0.13%
2022/09/16	34.1	274.85	18	271.56	271.50	16.1	5,538	0.29%
2022/09/15	38.4	290.59	22.1	290.78	272.50	16.3	5,476	0.30%
2022/09/13	0.5	285.00	0	0.00	285.00	0.5	5,377	0.01%
2022/09/12	1	287.00	0.1	290.00	291.50	1	5,613	0.02%
2022/09/07	9	258.00	1.1	274.95	278.00	7.9	5,901	0.13%
2022/09/06	11	271.05	3.8	266.34	268.50	7.2	6,023	0.12%
2022/09/05	16	283.06	3	286.00	277.50	13	5,984	0.22%
2022/09/02	9	289.67	1	294.00	290.00	8	6,020	0.13%
2022/09/01	0	0.00	4	299.50	298.00	-4	6,041	-0.07%
2022/08/31	0	0.00	7.5	293.88	296.00	-7.5	6,113	-0.12%
2022/08/30	8.2	281.16	9.5	282.26	283.50	-1.2	6,091	-0.02%
2022/08/29	22.3	282.69	20.1	283.04	284.00	2.2	6,049	0.04%
2022/08/26	16	282.38	9.4	274.75	284.00	6.6	6,011	0.11%
2022/08/25	17.2	252.88	61.6	251.00	260.00	-44.4	5,879	-0.76%
2022/08/24	13.2	237.55	20.6	237.74	242.50	-7.4	5,411	-0.14%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	2	182.25	7	178.71	182.50	-5	5,540	-0.09%
2022/08/18	7	173.00	0	0.00	172.50	7	5,483	0.13%
2022/08/17	1.1	170.95	0	0.00	170.00	1.1	5,480	0.02%
2022/08/16	9	174.78	4	176.50	172.00	5	5,474	0.09%
2022/08/15	4	172.38	2	171.75	173.50	2	5,445	0.04%
2022/08/12	2	171.50	0	0.00	171.00	2	5,465	0.04%
2022/08/11	1	170.00	1	170.00	169.50	0	5,443	0.00%
2022/08/10	0	171.00	0	170.00	169.00	0	5,476	0.00%
2022/08/09	4	170.88	0	0.00	170.50	4	5,486	0.07%
2022/08/08	2	171.00	1	170.50	171.00	1	5,499	0.02%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/04	1.3	170.77	1	169.50	170.50	0.3	5,515	0.01%
2022/08/03	3	172.17	3.3	170.64	171.00	-0.3	5,501	-0.01%
2022/08/02	1.4	174.43	1	180.00	174.50	0.4	5,476	0.01%
2022/08/01	0.1	185.00	0	0.00	183.50	0.1	5,417	0.00%
2022/07/29	3	190.17	3	190.00	188.50	0	5,399	0.00%
2022/07/28	2	189.25	2.1	189.26	189.00	-0.1	5,378	0.00%
2022/07/27	2.1	184.76	4.2	184.12	186.00	-2.1	5,356	-0.04%
2022/07/26	9.1	190.45	55	191.75	186.00	-45.9	5,374	-0.85%
2022/07/25	13.4	192.63	15	193.23	191.50	-1.7	5,264	-0.03%
2022/07/22	42	184.04	6	184.17	186.00	36	5,086	0.71%
2022/07/21	3.1	179.66	7	181.21	183.00	-4	5,044	-0.08%
2022/07/20	3	173.83	6	175.08	175.00	-3	5,017	-0.06%
2022/07/19	5	174.50	2.1	172.30	172.50	2.9	5,040	0.06%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	167.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	0.1	169.00	0	0.00	168.00	0.1	5,179	0.00%
2022/07/12	8	167.75	4	169.25	165.50	4	5,165	0.08%
2022/07/11	4	166.50	4	169.50	170.00	0	5,144	0.00%
2022/07/08	0	0.00	1	169.00	168.00	-1	5,123	-0.02%
2022/07/07	1.1	162.27	0	0.00	168.50	1.1	5,106	0.02%
2022/07/06	10.2	175.65	8	175.38	167.00	2.2	5,043	0.04%
2022/07/05	0	0.00	4	172.25	174.00	-4	4,805	-0.08%
2022/07/04	6.1	159.19	2	160.00	158.50	4.1	4,743	0.09%
2022/07/01	8	172.62	14	174.29	169.00	-6	4,661	-0.13%
2022/06/30	9	180.34	2	188.00	175.50	7	4,584	0.15%
2022/06/29	1	194.50	1	193.00	194.00	0	4,421	0.00%
2022/06/28	6.1	198.38	8	196.50	188.50	-1.9	4,393	-0.04%
2022/06/27	13.3	204.05	15	202.57	203.00	-1.7	4,263	-0.04%
2022/06/24	15	201.60	14.1	202.41	210.00	0.9	4,158	0.02%
2022/06/23	5	199.20	6	198.42	197.00	-1	3,977	-0.03%
2022/06/22	10.5	200.24	12	200.46	197.00	-1.5	3,908	-0.04%
2022/06/21	15.6	198.85	12	199.63	200.00	3.6	3,759	0.10%
2022/06/20	11	195.41	11	195.14	189.50	0	3,582	0.00%
2022/06/17	12	192.17	14	190.71	194.00	-2	3,349	-0.06%
2022/06/16	14.2	190.47	19	191.08	192.00	-4.8	3,257	-0.15%
2022/06/15	1	183.00	2.1	184.42	180.50	-1.1	3,170	-0.03%
2022/06/14	5	168.50	2	169.25	172.00	3	3,083	0.10%
2022/06/13	3.1	173.18	1	173.50	172.00	2.1	3,072	0.07%
2022/06/10	2.2	182.70	3	183.50	180.50	-0.8	3,038	-0.03%
2022/06/09	3.1	182.55	5.1	182.22	181.00	-2.1	3,000	-0.07%
2022/06/08	3	173.67	2	173.50	171.50	1	2,908	0.03%
2022/06/07	5.4	172.92	1	171.50	171.50	4.4	2,923	0.15%
2022/06/06	13	176.96	0	0.00	175.00	13	2,920	0.45%
2022/06/02	2.1	184.31	0	0.00	181.00	2.1	2,907	0.07%
2022/06/01	2.5	185.60	0	0.00	183.50	2.5	2,916	0.09%
2022/05/31	1	183.00	3	186.17	189.50	-2	2,896	-0.07%
2022/05/30	3.6	180.88	1	179.00	184.00	2.6	2,518	0.10%
2022/05/27	4.2	182.07	0	0.00	184.00	4.2	2,481	0.17%
2022/05/26	1	181.00	1	181.00	181.00	0	2,461	0.00%
2022/05/24	4	178.63	1	177.50	176.50	3	2,455	0.12%
2022/05/23	6	180.83	1	181.00	180.00	5	2,449	0.20%
2022/05/20	1	178.50	11	177.41	180.50	-10	2,465	-0.41%
2022/05/19	2	177.25	0	0.00	177.50	2	2,435	0.08%
2022/05/17	12.2	181.22	0	0.00	180.00	12.2	2,431	0.50%
2022/05/16	2	185.00	3	185.00	184.50	-1	2,447	-0.04%
2022/05/13	21	186.50	0	0.00	185.00	21	2,439	0.86%
2022/05/12	0.1	187.00	1	191.50	187.00	-1	2,418	-0.04%
2022/05/11	1	188.50	1	186.50	187.00	0	2,398	0.00%
2022/05/10	1.1	185.01	0	0.00	186.00	1.1	2,394	0.04%
2022/05/09	1.3	190.69	0	0.00	190.00	1.3	2,385	0.05%
2022/05/06	0	0.00	1	194.50	195.50	-1	2,409	-0.04%
2022/05/04	0	0.00	21	201.50	201.50	-21	2,433	-0.86%
2022/05/03	5	202.70	13	205.85	200.50	-8	2,428	-0.33%
2022/04/28	1.4	195.54	0	0.00	196.00	1.4	2,374	0.06%
2022/04/27	13	192.69	0.1	193.50	196.00	12.9	2,378	0.54%
2022/04/26	12.2	198.98	0	0.00	196.50	12.2	2,361	0.51%
2022/04/25	17	201.91	4	205.88	199.00	13	2,342	0.56%
2022/04/22	6.1	214.65	6	212.08	207.50	0.1	2,314	0.00%
2022/04/21	11	216.41	11	215.77	216.50	0	2,211	0.00%
2022/04/20	1.1	197.98	1	197.00	197.00	0.1	2,144	0.00%
2022/04/19	1.1	198.52	1	198.00	197.50	0.1	2,158	0.00%
2022/04/18	3	199.17	0	0.00	198.50	3	2,163	0.14%
2022/04/15	3.1	198.90	0	0.00	198.50	3.1	2,158	0.14%
2022/04/13	1.1	200.14	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	2	200.50	0	0.00	200.50	2	2,175	0.09%
2022/04/11	1.1	202.12	1	202.50	201.00	0.1	2,163	0.01%
2022/04/08	0.5	208.50	1	207.50	207.00	-0.5	2,173	-0.02%
2022/04/07	0.1	206.50	0.1	212.50	208.50	0	2,188	0.00%
2022/04/06	1	206.02	1	206.00	210.00	0	2,174	0.00%
2022/04/01	0	215.00	0	0.00	211.00	0	2,181	0.00%
2022/03/31	4.3	216.75	0	0.00	214.50	4.3	2,174	0.20%
2022/03/30	1.1	228.05	0	0.00	228.00	1.1	2,120	0.05%
2022/03/29	0	0.00	2	230.50	233.50	-2	2,090	-0.10%
2022/03/25	0	226.50	0	0.00	223.00	0	2,011	0.00%
2022/03/23	1	230.00	0	0.00	227.00	1	2,052	0.05%
2022/03/21	3	231.50	4	232.75	226.50	-1	2,063	-0.05%
2022/03/18	7	223.43	4	222.63	228.50	3	2,096	0.14%
2022/03/17	2	219.00	1	218.00	220.50	1	2,031	0.05%
2022/03/16	0	200.50	0	0.00	200.50	0	2,034	0.00%
2022/03/15	1.2	201.69	0	0.00	200.50	1.2	2,025	0.06%
2022/03/14	0.1	209.92	0	0.00	209.50	0.1	2,071	0.01%
2022/03/11	0.1	211.73	0	0.00	211.00	0.1	2,078	0.01%
2022/03/10	3.1	215.58	1	219.00	216.00	2.1	2,128	0.10%
2022/03/09	3.3	216.00	1	212.50	212.00	2.3	2,133	0.11%
2022/03/08	4.2	217.73	0	0.00	214.50	4.2	2,144	0.19%
2022/03/07	2	228.00	1	226.50	224.50	1	2,176	0.05%
2022/03/04	1.1	241.07	0	0.00	241.00	1.1	2,213	0.05%
2022/03/03	3	249.33	0.5	250.81	247.00	2.5	2,353	0.11%
2022/03/02	0	0.00	1	252.00	252.50	-1	2,472	-0.04%
2022/03/01	1	250.00	0	0.00	251.50	1	2,671	0.04%
2022/02/25	1.1	242.76	1	248.00	247.50	0.1	2,822	0.00%
2022/02/24	3	245.33	2	242.25	241.50	1	2,928	0.03%
2022/02/23	1	253.00	1	259.50	258.00	0	2,994	0.00%
2022/02/22	1.1	253.57	1	262.00	253.50	0.1	3,072	0.00%
2022/02/18	2	260.00	0	0.00	259.00	2	3,190	0.06%
2022/02/16	1	255.50	4	259.25	259.00	-3	3,164	-0.09%
2022/02/15	2.1	243.55	0	0.00	242.50	2.1	3,162	0.06%
2022/02/14	0.1	244.00	1	242.00	243.00	-0.9	3,164	-0.03%
2022/02/08	1.2	253.73	2	256.50	258.00	-0.8	3,217	-0.03%
2022/02/07	0	0.00	2.1	244.79	246.00	-2.1	3,244	-0.06%
2022/01/26	3	239.33	1	236.50	239.00	2	3,366	0.06%
2022/01/25	1.6	232.69	0	0.00	229.50	1.6	3,372	0.05%
2022/01/24	4.2	234.38	1	236.50	237.00	3.2	3,368	0.09%
2022/01/21	1	240.50	0.4	241.00	239.50	0.6	3,372	0.02%
2022/01/20	2	244.75	0.1	246.00	245.50	1.9	3,411	0.06%
2022/01/19	1.1	245.20	0	0.00	246.00	1.1	3,432	0.03%
2022/01/17	1.1	246.10	1	248.00	251.50	0.1	3,479	0.00%
2022/01/14	2.2	243.83	0	0.00	243.50	2.2	3,475	0.06%
2022/01/12	0.2	256.25	1	253.50	253.50	-0.8	3,535	-0.02%
2022/01/11	1.4	261.16	0	0.00	258.50	1.4	3,684	0.04%
2022/01/10	1	263.02	2	265.75	265.00	-1	3,884	-0.03%
2022/01/07	2.2	268.51	15	259.80	265.00	-12.9	4,036	-0.32%
2022/01/06	1.7	268.71	0	0.00	267.00	1.7	4,106	0.04%
2022/01/05	1.1	278.52	0	0.00	275.50	1.1	4,098	0.03%
2022/01/04	1.3	278.26	1	279.50	277.00	0.3	4,171	0.01%
2022/01/03	1.1	278.10	0.1	281.50	278.00	1	4,169	0.02%
2021/12/30	3	286.50	0	0.00	287.50	3	4,172	0.07%
2021/12/29	3	290.50	2	287.75	287.00	1	4,166	0.02%
2021/12/28	2.1	288.63	3.6	288.47	287.50	-1.5	4,165	-0.04%
2021/12/27	2.3	283.76	0	0.00	280.50	2.3	4,155	0.05%
2021/12/24	3	293.50	1	292.00	287.00	2	4,150	0.05%
2021/12/23	0	0.00	2	292.00	291.00	-2	4,139	-0.05%
2021/12/22	2	286.00	2	285.00	285.00	0	4,134	0.00%
2021/12/21	3.1	279.61	5.4	282.20	287.00	-2.3	4,126	-0.06%
2021/12/20	5	288.50	2	287.00	284.00	3	4,100	0.07%
2021/12/17	5	297.40	4.2	296.37	291.50	0.9	4,099	0.02%
2021/12/16	1	293.50	1	287.50	288.50	0	4,111	0.00%
2021/12/15	2	287.00	1.1	289.23	288.50	0.9	4,132	0.02%
2021/12/14	12.4	287.21	6	290.67	285.00	6.4	4,111	0.16%
2021/12/13	1	304.00	2.5	305.70	301.50	-1.5	4,023	-0.04%
2021/12/10	6.2	305.77	2.3	304.31	302.00	3.9	4,003	0.10%
2021/12/09	3.3	299.96	3	298.67	297.50	0.3	3,954	0.01%
2021/12/08	3.4	303.85	9	305.50	300.50	-5.6	3,946	-0.14%
2021/12/07	3	297.67	3	293.67	295.00	0	3,877	0.00%
2021/12/06	12.4	300.25	7	296.93	296.50	5.4	3,858	0.14%
2021/12/03	3.1	291.19	5	292.30	291.00	-1.9	3,806	-0.05%
2021/12/02	10.1	294.92	13	289.46	289.50	-3	3,796	-0.08%
2021/12/01	5.1	293.38	3.2	292.64	289.00	1.9	3,773	0.05%
2021/11/30	7.1	285.31	6.1	283.06	297.50	1	3,724	0.03%
2021/11/29	6.2	287.88	3	279.50	275.50	3.2	3,654	0.09%
2021/11/26	6.3	306.54	4.5	306.44	306.00	1.8	3,511	0.05%
2021/11/25	19.7	316.94	10	312.85	298.00	9.7	3,390	0.29%
2021/11/24	17.2	314.17	23.2	317.35	326.50	-5.9	3,206	-0.19%
2021/11/23	6	312.92	9	302.67	297.00	-3	3,159	-0.09%
2021/11/22	5	299.10	5	300.92	299.50	0	3,066	0.00%
2021/11/19	10.1	278.66	8.1	281.47	283.00	2	2,965	0.07%
2021/11/18	2	281.24	2.1	268.15	282.50	-0.1	2,880	0.00%
2021/11/17	1	258.50	4.2	257.16	257.00	-3.2	2,743	-0.12%
2021/11/16	1	252.00	2	259.00	252.00	-1	2,732	-0.04%
2021/11/15	0	0.00	0	255.50	256.00	0	2,735	0.00%
2021/11/12	0	0.00	0.1	256.00	256.50	-0.1	2,734	0.00%
2021/11/11	2.1	246.06	1	250.00	245.50	1.1	2,711	0.04%
2021/11/10	4	251.98	4.5	250.78	250.00	-0.5	2,702	-0.02%
2021/11/09	2	247.25	1.3	247.69	254.00	0.7	2,700	0.03%
2021/11/08	6	249.08	2	247.50	244.50	4	2,702	0.15%
2021/11/05	3	246.13	2	241.25	241.00	1	2,675	0.04%
2021/11/04	7.1	243.41	10	252.25	243.00	-2.9	2,653	-0.11%
2021/11/03	9.5	256.61	14	255.93	250.00	-4.6	2,616	-0.17%
2021/11/02	2	266.00	1	272.06	277.50	1	2,491	0.04%
2021/11/01	1	262.00	3	269.17	262.00	-2	2,498	-0.08%
2021/10/29	1	265.00	1	268.00	262.00	0	2,496	0.00%
2021/10/28	2.1	265.14	6.2	256.29	269.50	-4.1	2,483	-0.16%
2021/10/27	1.3	252.51	4	253.00	245.00	-2.7	2,437	-0.11%
2021/10/26	0.1	263.50	3.5	263.42	262.00	-3.4	2,422	-0.14%
2021/10/25	1.1	258.96	12.3	263.00	266.00	-11.2	2,451	-0.46%
2021/10/22	2	252.75	119	251.40	254.50	-117	2,448	-4.78%	大賣/鉅額交易
2021/10/21	1.6	251.16	22.1	254.93	255.00	-20.5	2,459	-0.83%
2021/10/20	4	253.75	24.3	248.95	255.00	-20.3	2,418	-0.84%
2021/10/19	4	235.50	5	232.30	239.00	-1	2,374	-0.04%
2021/10/18	8	222.21	9	229.11	233.00	-1	2,220	-0.04%
2021/10/15	8	205.88	5	205.80	214.50	3	2,027	0.15%
2021/10/14	2	194.25	0	0.00	197.00	2	1,915	0.10%
2021/10/13	1	178.50	1	178.50	179.50	0	1,813	0.00%
2021/10/12	4	179.13	3	180.50	180.50	1	1,802	0.06%
2021/10/08	2	167.00	0	0.00	168.50	2	1,733	0.12%
2021/10/07	1	167.00	5	168.00	167.50	-4	1,747	-0.23%
2021/10/06	12	168.50	3	168.17	166.00	9	1,734	0.52%
2021/10/05	4	171.50	0.2	172.00	172.00	3.8	1,741	0.22%
2021/10/04	9	178.22	2	179.50	177.00	7	1,739	0.40%
2021/10/01	1	183.50	0	0.00	183.00	1	1,741	0.06%
2021/09/30	2	185.25	0	0.00	185.00	2	1,754	0.11%
2021/09/29	4	185.75	0	0.00	185.00	4	1,788	0.22%
2021/09/28	4	189.63	0	0.00	189.50	4	1,813	0.22%
2021/09/27	1	192.50	0	0.00	190.00	1	1,844	0.05%
2021/09/24	3	192.33	1	191.50	191.00	2	1,904	0.11%
2021/09/23	4	193.63	5	194.10	192.50	-1	1,957	-0.05%
2021/09/16	1.1	184.64	0	0.00	183.50	1.1	1,971	0.06%
2021/09/15	1	185.00	2	185.75	185.00	-1	1,981	-0.05%
2021/09/14	10	186.75	3	190.33	186.00	7	1,994	0.35%
2021/09/13	4.2	190.36	0	0.00	189.50	4.2	2,017	0.21%
2021/09/10	1	190.00	0	0.00	190.00	1	2,025	0.05%
2021/09/09	3	190.50	2	190.00	191.00	1	2,061	0.05%
2021/09/08	4	192.38	3	195.00	190.50	1	2,066	0.05%
2021/09/07	1	196.50	1	194.50	195.00	0	2,076	0.00%
2021/09/06	2.1	193.95	2	192.75	195.00	0.1	2,096	0.00%
2021/09/03	1	191.50	1	195.50	191.50	0	2,220	0.00%
2021/09/02	2	191.00	1	191.50	191.00	1	2,325	0.04%
2021/09/01	3	196.50	0	0.00	193.00	3	2,442	0.12%
2021/08/31	1	190.50	1	190.50	193.00	0	2,441	0.00%
2021/08/30	3	191.67	1	193.00	191.00	2	2,448	0.08%
2021/08/27	1	193.00	0	0.00	195.50	1	2,478	0.04%
2021/08/26	0	0.00	3	188.00	198.50	-3	2,377	-0.13%
2021/08/24	1.1	183.00	0	0.00	182.00	1.1	2,375	0.04%
2021/08/19	1	185.50	1	182.50	185.00	0	2,507	0.00%
2021/08/18	6	187.42	0	0.00	189.00	6	2,548	0.24%
2021/08/13	0	0.00	2	195.00	195.00	-2	2,607	-0.08%
2021/08/12	0	0.00	10	192.00	193.00	-10	2,629	-0.38%
2021/08/11	27	186.72	3	188.00	186.00	24	2,648	0.91%
2021/08/10	3	188.83	1	189.50	188.00	2	2,732	0.07%
2021/08/09	9	193.00	1	192.50	191.00	8	2,839	0.28%
2021/08/05	4	202.13	1	202.00	200.00	3	2,990	0.10%
2021/08/04	0	0.00	6	197.17	196.00	-6	3,147	-0.19%
2021/08/03	5	197.70	0	0.00	198.00	5	3,205	0.16%
2021/08/02	1	194.50	3	194.00	195.00	-2	3,261	-0.06%
2021/07/30	2	194.25	3	193.00	193.00	-1	3,320	-0.03%
2021/07/29	10	189.00	6	190.58	193.00	4	3,319	0.12%
2021/07/28	11	185.41	0	0.00	179.50	11	3,294	0.33%
2021/07/27	12	187.25	12	189.46	185.00	0	3,317	0.00%
2021/07/26	3	193.00	0	0.00	192.50	3	3,381	0.09%
2021/07/23	11	195.95	2	196.50	196.00	9	3,441	0.26%
2021/07/22	3	195.00	4.1	196.61	195.50	-1.1	3,532	-0.03%
2021/07/21	6.1	197.90	4	198.75	197.00	2.1	3,559	0.06%
2021/07/20	7	206.64	2.4	205.71	201.50	4.6	3,588	0.13%
2021/07/19	12.5	204.14	0	0.00	203.00	12.5	3,582	0.35%
2021/07/16	3	206.00	1	205.50	204.50	2	3,616	0.06%
2021/07/15	2	209.00	6.4	207.21	206.50	-4.4	3,641	-0.12%
2021/07/14	18.4	201.50	3	201.67	203.50	15.4	3,670	0.42%
2021/07/13	1	205.50	2	206.00	203.50	-1	3,681	-0.03%
2021/07/12	0.5	211.20	2	207.25	209.00	-1.5	3,690	-0.04%
2021/07/09	0.3	208.50	3	210.00	207.50	-2.8	3,683	-0.07%
2021/07/08	0.2	211.50	1	210.00	209.00	-0.8	3,712	-0.02%
2021/07/07	2	210.75	4	209.00	209.50	-2	3,724	-0.05%
2021/07/06	4.8	211.86	4	216.50	211.00	0.8	3,739	0.02%
2021/07/05	2	219.50	1	221.50	219.00	1	3,756	0.03%
2021/07/02	4	228.75	1	230.00	225.00	3	3,753	0.08%
2021/07/01	5.2	230.60	5	233.40	227.50	0.2	3,753	0.01%
2021/06/30	3	229.50	5	228.60	232.00	-2	3,737	-0.05%
2021/06/29	4	224.25	9.1	222.63	219.00	-5.1	3,729	-0.14%
2021/06/28	5.2	219.54	3.4	218.07	221.00	1.8	3,759	0.05%
2021/06/25	0	0.00	7	210.00	211.00	-7	3,815	-0.18%
2021/06/23	1.3	206.88	4	208.00	207.50	-2.7	3,996	-0.07%
2021/06/22	8	208.81	2	213.50	207.00	6	4,001	0.15%
2021/06/21	7	214.57	4	218.25	212.00	3	4,031	0.07%
2021/06/18	4	221.25	2	223.00	221.00	2	4,037	0.05%
2021/06/17	6	219.42	1	218.00	218.00	5	4,021	0.12%
2021/06/16	5	219.00	5	220.80	219.50	0	4,050	0.00%
2021/06/15	4	217.63	2	222.75	221.50	2	4,063	0.05%
2021/06/11	25	231.50	15	228.17	222.50	10	4,046	0.25%
2021/06/10	7	218.86	8	219.25	232.50	-1	3,944	-0.03%
2021/06/09	11	212.27	13	214.08	211.50	-2	3,939	-0.05%
2021/06/08	0.1	203.00	0	0.00	203.00	0.1	3,827	0.00%
2021/06/04	14	209.93	9	207.95	206.00	5	3,813	0.13%
2021/06/03	5	204.50	0	0.00	204.50	5	3,764	0.13%
2021/06/02	7	206.57	0	0.00	205.00	7	3,770	0.19%
2021/06/01	3	203.67	2	205.75	206.50	1	3,770	0.03%
2021/05/31	5	202.50	1.1	203.62	204.50	3.9	3,762	0.10%
2021/05/28	20	206.88	0	0.00	207.00	20	3,764	0.53%
2021/05/27	12	216.50	7	212.57	207.00	5	3,787	0.13%
2021/05/26	6.1	208.93	9.1	209.28	213.00	-3.1	3,736	-0.08%
2021/05/25	4	203.75	2	205.75	202.50	2	4,135	0.05%
2021/05/24	1	205.99	1.1	203.02	204.00	0	4,305	0.00%
2021/05/21	4	204.38	3	203.17	205.50	1	4,611	0.02%
2021/05/20	3	199.83	2	203.75	199.00	1	4,576	0.02%
2021/05/19	5	204.10	5	202.80	201.50	0	4,638	0.00%
2021/05/18	11	200.68	11	196.91	208.00	0	4,650	0.00%
2021/05/17	10.1	208.05	5	208.90	196.00	5.1	4,676	0.11%
2021/05/14	6	221.50	7	222.79	216.50	-1	4,659	-0.02%
2021/05/13	10	227.80	10	225.80	218.00	0	4,622	0.00%
2021/05/12	14.2	235.86	7	238.13	221.50	7.2	4,591	0.16%
2021/05/11	3	230.67	4	229.50	225.50	-1	4,442	-0.02%
2021/05/10	4.1	235.54	2.7	233.07	229.50	1.4	4,431	0.03%
2021/05/07	9	230.39	5.1	219.80	235.00	3.9	4,396	0.09%
2021/05/06	3.2	217.22	4	216.63	214.00	-0.8	4,359	-0.02%
2021/05/05	1.1	220.50	2	220.00	219.00	-0.9	4,368	-0.02%
2021/05/04	10.5	223.17	8	229.50	220.00	2.5	4,385	0.06%
2021/05/03	14	245.89	10	239.00	232.50	4	4,357	0.09%
2021/04/29	5	232.40	10	232.20	236.00	-5	4,298	-0.12%
2021/04/28	7.1	231.25	3	227.67	225.50	4.1	4,273	0.10%
2021/04/27	2	226.25	5	226.80	235.00	-3	4,205	-0.07%
2021/04/26	21	216.55	10.2	217.00	214.00	10.8	4,207	0.26%
2021/04/23	9	221.28	4.4	220.47	218.50	4.6	4,268	0.11%
2021/04/22	5.6	229.06	0	0.00	227.00	5.6	4,327	0.13%
2021/04/21	1	236.50	2.2	239.68	235.50	-1.2	4,405	-0.03%
2021/04/20	3	232.68	2	233.25	234.50	1	4,460	0.02%
2021/04/19	8.4	237.20	2	238.25	234.50	6.4	4,516	0.14%
2021/04/16	3.1	241.34	2.1	241.50	241.50	1	4,537	0.02%
2021/04/15	11	242.91	3	243.17	241.00	8	4,547	0.18%
2021/04/14	7.7	245.56	0	0.00	242.00	7.7	4,573	0.17%
2021/04/13	1.1	251.05	2	255.25	250.00	-0.9	4,562	-0.02%
2021/04/12	4	258.00	2	256.00	254.00	2	4,570	0.04%
2021/04/09	4.1	252.40	4	254.75	253.00	0.1	4,603	0.00%
2021/04/08	3.2	255.03	3.1	252.36	252.00	0.1	4,658	0.00%
2021/04/07	6.2	257.52	5	258.00	258.00	1.2	4,685	0.03%
2021/04/06	5	261.90	11	260.64	259.00	-6	4,743	-0.13%
2021/04/01	12	269.42	4	272.25	267.00	8	4,772	0.17%
2021/03/31	11	268.36	4	274.25	264.50	7	4,761	0.15%
2021/03/30	10.2	276.14	6	276.58	273.00	4.2	4,714	0.09%
2021/03/29	19.8	273.10	13	274.00	277.00	6.8	4,642	0.15%
2021/03/26	2	253.25	3	253.33	252.50	-1	4,518	-0.02%
2021/03/25	7	255.86	7	251.00	250.00	0	4,553	0.00%
2021/03/24	6	256.25	5	256.90	253.50	1	4,589	0.02%
2021/03/23	2	255.50	1	253.50	250.00	1	4,732	0.02%
2021/03/22	3	245.84	2	248.00	246.50	1	4,817	0.02%
2021/03/19	5.2	254.66	1	249.00	251.50	4.2	4,854	0.09%
2021/03/18	3	261.33	2	261.00	258.00	1	4,961	0.02%
2021/03/17	3	262.17	4	259.75	258.00	-1	5,052	-0.02%
2021/03/16	3	265.50	4	264.50	261.50	-1	5,156	-0.02%
2021/03/15	15	272.00	9	273.94	262.00	6	5,168	0.12%
2021/03/12	3	261.00	2	262.50	261.00	1	5,193	0.02%
2021/03/11	3.1	260.69	1	260.50	263.00	2.1	5,235	0.04%
2021/03/10	3	252.00	0.1	252.50	252.00	2.9	5,273	0.05%
2021/03/09	2	253.75	0	0.00	252.00	2	5,325	0.04%
2021/03/08	10	259.05	2	257.50	250.00	8	5,368	0.15%
2021/03/05	6	257.50	4	267.00	265.00	2	5,415	0.04%
2021/03/04	0	0.00	1	259.00	251.00	-1	5,745	-0.02%
2021/03/03	3	252.83	0	0.00	255.50	3	5,817	0.05%
2021/03/02	1.1	252.14	6	250.00	245.00	-4.9	5,826	-0.08%
2021/02/26	5	264.20	2	266.93	260.50	3	5,814	0.05%
2021/02/25	50.5	294.66	32.9	288.88	270.00	17.7	5,776	0.31%
2021/02/24	20.2	268.48	25.4	270.82	288.00	-5.2	5,346	-0.10%
2021/02/23	31.2	266.37	33.1	265.10	262.00	-1.9	5,197	-0.04%
2021/02/22	0	0.00	6	254.00	254.00	-6	4,954	-0.12%
2021/02/19	3	218.00	4.4	224.77	231.00	-1.4	5,022	-0.03%
2021/02/18	11.2	211.29	9	210.44	210.00	2.2	5,008	0.04%
2021/02/17	16.3	216.85	10.5	214.36	208.00	5.7	5,015	0.11%
2021/02/05	10.3	208.86	11.2	212.83	220.00	-0.9	4,968	-0.02%
2021/02/04	1.2	200.69	5	199.60	200.00	-3.8	4,978	-0.08%
2021/02/03	12.3	200.69	8	201.69	198.50	4.3	5,008	0.09%
2021/02/02	3.1	190.90	3.1	188.48	198.00	-0.1	5,037	0.00%
2021/02/01	8.1	184.00	14	185.86	184.50	-5.9	5,057	-0.12%
2021/01/29	2.3	187.79	5	191.60	184.50	-2.7	5,043	-0.05%
2021/01/28	11	194.86	18	192.31	192.50	-7	5,091	-0.14%
2021/01/27	4.1	195.87	8	194.00	195.00	-4	5,163	-0.08%
2021/01/26	5	198.90	11.5	200.48	195.00	-6.5	5,186	-0.13%
2021/01/25	1.3	208.36	2	203.75	203.00	-0.8	5,185	-0.01%
2021/01/22	5	211.50	2	212.50	207.00	3	5,215	0.06%
2021/01/21	0	0.00	2.2	209.18	213.50	-2.2	5,289	-0.04%
2021/01/20	4.5	207.67	5	208.70	207.00	-0.5	5,496	-0.01%
2021/01/19	21	209.36	16	206.59	206.00	5	5,514	0.09%
2021/01/18	34	208.94	24.1	209.82	210.00	10	5,560	0.18%
2021/01/15	31	200.03	28.1	196.68	199.00	3	5,503	0.05%
2021/01/14	11.1	196.61	23.8	197.00	189.00	-12.8	5,417	-0.24%
2021/01/13	5.3	204.15	3.1	212.02	202.00	2.2	5,323	0.04%
2021/01/12	24.2	216.63	20	216.05	213.50	4.2	5,269	0.08%
2021/01/11	5.4	215.58	12.5	219.76	212.50	-7.2	5,204	-0.14%
2021/01/08	5.2	222.65	1	224.50	222.50	4.2	5,218	0.08%
2021/01/07	1	233.00	15	226.13	225.00	-14	5,228	-0.27%
2021/01/06	16.1	231.10	2	229.00	225.50	14.1	5,209	0.27%
2021/01/04	2	231.50	3	240.33	229.00	-1	5,227	-0.02%
2020/12/31	13	250.19	5	250.90	241.00	8	5,212	0.15%
2020/12/30	12	243.96	10	241.50	246.50	2	5,118	0.04%
2020/12/29	12	251.92	14	248.89	242.00	-2	5,073	-0.04%
2020/12/28	18	240.94	6	240.67	244.50	12	5,001	0.24%
2020/12/25	10	230.85	9	231.94	231.00	1	4,950	0.02%
2020/12/24	5.1	229.78	4	227.00	226.00	1.1	4,948	0.02%
2020/12/23	2	238.24	4	236.25	233.00	-2	4,959	-0.04%
2020/12/22	12.2	234.84	13	238.73	237.00	-0.8	4,986	-0.02%
2020/12/21	1	238.00	12	236.50	233.50	-11	4,990	-0.22%
2020/12/18	4	245.00	1	243.00	238.50	3	4,982	0.06%
2020/12/17	20	255.65	9	252.94	240.50	11	5,021	0.22%
2020/12/16	24.1	239.17	22.1	247.32	248.50	2	4,909	0.04%
2020/12/15	1.2	227.50	2	232.25	226.00	-0.8	5,047	-0.02%
2020/12/14	12.2	249.69	14	249.61	238.50	-1.8	5,032	-0.04%
2020/12/11	15	227.90	6	223.67	237.50	9	4,937	0.18%
2020/12/10	6.3	221.35	8.5	219.62	216.00	-2.2	4,882	-0.04%
2020/12/09	2.1	235.83	3	235.50	234.50	-0.9	4,796	-0.02%
2020/12/08	8.9	241.85	41	239.38	236.00	-32.1	4,776	-0.67%
2020/12/07	14.1	258.56	4	265.88	255.50	10.1	4,665	0.22%
2020/12/04	11.6	265.90	4	262.13	266.00	7.6	4,665	0.16%
2020/12/03	7.1	264.13	13	262.62	260.00	-5.9	4,726	-0.12%
2020/12/02	17.5	271.34	34	270.71	267.50	-16.5	4,730	-0.35%
2020/12/01	4.1	277.49	1	274.00	274.00	3.1	4,747	0.07%
2020/11/30	3	291.67	8.1	293.36	286.00	-5.1	4,774	-0.11%
2020/11/27	13	290.46	4	289.75	292.00	9	4,452	0.20%
2020/11/26	10	279.50	1	280.00	282.00	9	4,425	0.20%
2020/11/25	4.1	279.32	3	281.17	276.00	1.1	4,446	0.02%
2020/11/24	1	275.00	5	276.40	274.50	-4	4,451	-0.09%
2020/11/23	0	277.00	1.7	278.32	277.50	-1.7	4,506	-0.04%
2020/11/20	2.7	275.19	1	274.50	274.00	1.7	4,575	0.04%
2020/11/19	28.1	286.49	3	286.00	280.50	25.1	4,582	0.55%
2020/11/18	5	283.30	8	284.38	287.00	-3	4,550	-0.07%
2020/11/17	13	272.54	9	271.72	277.00	4	4,617	0.09%
2020/11/16	12	265.79	6	265.50	265.00	6	4,598	0.13%
2020/11/13	8	265.69	4	268.75	268.50	4	4,623	0.09%
2020/11/12	8	268.80	12	271.71	264.50	-4	4,625	-0.09%
2020/11/11	9	276.83	4	277.63	279.00	5	4,559	0.11%
2020/11/10	14	277.93	11	276.86	272.00	3	4,573	0.07%
2020/11/09	3	294.83	18	295.06	285.00	-15	4,571	-0.33%
2020/11/06	1	295.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	8	294.75	3	294.50	292.00	5	4,673	0.11%
2020/11/04	26	280.11	24	276.06	290.00	2	4,689	0.04%
2020/11/03	0.2	280.50	7	282.64	280.50	-6.8	4,660	-0.15%
2020/11/02	4	292.75	0	0.00	288.00	4	4,729	0.08%
2020/10/30	4.1	293.85	2	296.25	293.00	2.1	4,734	0.04%
2020/10/29	12.1	295.51	8	292.50	298.00	4.1	4,709	0.09%
2020/10/28	29.1	314.42	13.2	311.13	297.00	15.9	4,687	0.34%
2020/10/27	10	319.91	14	324.04	324.50	-4	4,428	-0.09%
2020/10/26	18	331.00	22.6	323.81	320.00	-4.6	4,371	-0.10%
2020/10/23	12	347.88	11	345.36	343.00	1	4,393	0.02%
2020/10/22	2	347.00	1	344.00	343.00	1	4,372	0.02%
2020/10/21	11	349.05	1	353.00	347.50	10	4,380	0.23%
2020/10/20	1	349.50	1	350.00	351.00	0	4,380	0.00%
2020/10/19	7	346.29	5	347.80	345.00	2	4,444	0.05%
2020/10/16	3	345.33	4	348.63	344.00	-1	4,431	-0.02%
2020/10/15	2	343.00	1	342.00	338.00	1	4,524	0.02%
2020/10/14	3	347.67	1	350.50	345.50	2	4,524	0.04%
2020/10/13	0	0.00	2	349.00	350.50	-2	4,548	-0.04%
2020/10/12	3	352.50	4	352.88	349.00	-1	4,651	-0.02%
2020/10/08	1	350.00	3	351.17	349.50	-2	4,628	-0.04%
2020/10/07	0	0.00	3	342.00	338.50	-3	4,573	-0.07%
2020/10/06	1	348.00	14	343.61	342.00	-13	4,568	-0.28%
2020/10/05	1	337.00	1	342.50	344.00	0	4,614	0.00%
2020/09/30	4	336.50	2	337.50	342.00	2	4,623	0.04%
2020/09/29	7	338.79	8	336.17	331.00	-1	4,614	-0.02%
2020/09/28	9	354.06	10	350.55	343.50	-1	4,689	-0.02%
2020/09/25	14.1	352.88	11.3	346.54	357.00	2.8	4,718	0.06%
2020/09/24	9	334.06	9	350.11	345.50	0	4,785	0.00%
2020/09/23	2	336.50	3	336.50	336.00	-1	4,796	-0.02%
2020/09/22	14	342.64	13	338.08	333.00	1	4,843	0.02%
2020/09/21	11	368.27	15	363.10	359.50	-4	4,758	-0.08%
2020/09/18	18.5	358.05	15	358.73	367.00	3.5	4,698	0.07%
2020/09/17	3	328.33	3	327.69	334.50	0	4,477	0.00%
2020/09/16	11	328.40	11	326.55	324.50	0	4,464	0.00%
2020/09/15	2	328.75	12	327.83	328.50	-10	4,437	-0.23%
2020/09/14	3	311.34	5	309.80	312.50	-2	4,488	-0.04%
2020/09/11	4	302.63	3	304.00	306.00	1	4,440	0.02%
2020/09/10	0	301.50	2	301.50	301.50	-2	4,397	-0.05%
2020/09/09	10	306.85	17	308.18	302.00	-7	4,361	-0.16%
2020/09/08	11	289.05	13	273.92	309.50	-2	4,352	-0.05%
2020/09/07	10	295.95	19	297.42	283.50	-9	4,376	-0.21%
2020/09/04	7	298.51	4	298.75	300.00	3	4,377	0.07%
2020/09/03	23.1	317.13	10	306.80	306.00	13.1	4,422	0.30%
2020/09/02	2	334.50	0	0.00	329.50	2	4,374	0.05%
2020/09/01	4	334.88	3	332.00	330.00	1	4,360	0.02%
2020/08/31	0.2	339.50	10	329.45	339.50	-9.8	4,326	-0.23%
2020/08/28	1	332.00	2	321.75	322.00	-1	4,298	-0.02%
2020/08/27	4	328.38	13	327.04	320.50	-9	4,276	-0.21%
2020/08/26	21	315.81	11	329.18	330.00	10	4,227	0.24%
2020/08/25	4	297.50	4	295.38	303.00	0	4,205	0.00%
2020/08/24	15	301.27	10	300.15	299.00	5	4,188	0.12%
2020/08/21	30.1	294.30	17	287.18	293.50	13.1	4,166	0.31%
2020/08/20	4	350.38	6	329.75	303.00	-2	4,068	-0.05%
2020/08/19	7.2	321.51	21	323.64	336.50	-13.8	4,045	-0.34%
2020/08/18	13.1	297.50	5	298.80	306.50	8.1	4,028	0.20%
2020/08/17	7.3	274.79	5	280.10	280.00	2.3	3,992	0.06%
2020/08/14	9	276.89	2	274.25	275.00	7	4,238	0.17%
2020/08/13	14.3	269.23	12	268.13	269.50	2.3	4,159	0.06%
2020/08/12	7	272.36	13	267.73	278.50	-6	4,053	-0.15%
2020/08/11	10	251.25	11	252.50	253.50	-1	3,946	-0.03%
2020/08/10	21	236.52	14	236.43	246.50	7	3,898	0.18%
2020/08/07	9	220.28	10	223.77	224.50	-1	3,870	-0.03%
2020/08/06	17.4	229.33	47.1	234.19	221.00	-29.7	3,827	-0.78%
2020/08/05	7	227.50	10	229.80	226.50	-3	3,743	-0.08%
2020/08/04	9	206.78	11	212.77	213.50	-2	3,744	-0.05%
2020/08/03	6	200.42	55	194.59	203.50	-49	3,756	-1.30%
2020/07/29	19	160.79	12	160.17	153.50	7	3,833	0.18%
2020/07/28	6	170.50	7	170.50	170.50	-1	3,750	-0.03%
2020/07/27	14.5	196.79	1.5	192.67	189.00	13	3,731	0.35%
2020/07/24	22	213.84	11	218.86	210.00	11	3,743	0.29%
2020/07/23	21	207.83	15.5	214.55	224.50	5.5	3,790	0.15%
2020/07/22	2	213.50	6	204.50	213.50	-4	3,843	-0.10%
2020/07/21	36	195.88	29	206.29	194.50	7	3,912	0.18%
2020/07/20	10	216.00	21	216.00	216.00	-11	3,895	-0.28%
2020/07/17	16	241.09	4.5	250.33	240.00	11.5	4,122	0.28%
2020/07/16	48.2	271.03	92	270.64	266.50	-43.8	4,085	-1.07%
2020/07/15	10.1	296.00	31	296.00	296.00	-20.9	3,937	-0.53%
2020/07/14	0.1	328.50	0	0.00	328.50	0.1	3,918	0.00%
2020/07/13	2.1	364.50	0	0.00	364.50	2.1	3,934	0.05%
2020/07/10	5.1	409.71	12	410.00	405.00	-6.9	3,946	-0.17%
2020/07/09	1	476.50	7	457.57	450.00	-6	3,890	-0.15%
2020/07/08	2	424.25	3	419.67	433.50	-1	3,868	-0.03%
2020/07/07	30.1	392.52	10.9	382.57	394.50	19.2	3,871	0.49%
2020/07/06	12	354.08	109	357.91	359.00	-97	3,749	-2.59%	大賣/
2020/07/03	12	311.96	12	321.42	326.50	0	3,679	0.00%
2020/07/02	10.1	289.09	12	286.75	297.00	-2	3,538	-0.06%
2020/07/01	12.5	266.16	2	269.75	270.00	10.5	3,447	0.30%
2020/06/30	0	0.00	2	250.00	249.00	-2	3,353	-0.06%
2020/06/29	2	243.00	202	241.52	241.50	-200	3,333	-6.00%	大賣/鉅額交易
2020/06/24	1.1	234.48	6	228.17	228.00	-4.9	3,300	-0.15%
2020/06/23	5	236.40	4	242.00	240.00	1	3,276	0.03%
2020/06/22	1	269.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	14	229.07	15	243.07	251.00	-1	3,215	-0.03%
2020/06/18	1	228.50	2	228.50	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	4.5	172.50	11	172.50	172.50	-6.5	3,126	-0.21%
2020/06/11	28	222.28	2	218.75	191.50	26	3,080	0.84%
2020/06/10	4	210.88	4.5	207.83	212.50	-0.5	2,963	-0.02%
2020/06/09	6.5	189.85	4	187.38	193.50	2.5	2,913	0.09%
2020/06/08	2	171.00	2	174.00	176.00	0	2,801	0.00%
2020/06/05	0	0.00	2	156.75	160.00	-2	2,761	-0.07%
2020/06/04	6	152.83	0	0.00	150.50	6	2,754	0.22%
2020/06/03	2	150.00	6	150.50	152.50	-4	2,737	-0.15%
2020/06/02	1	137.00	2	143.00	144.00	-1	2,706	-0.04%
2020/06/01	4	135.25	0	0.00	138.50	4	2,681	0.15%
2020/05/29	2	140.00	0	0.00	139.50	2	2,654	0.08%
2020/05/28	6	130.67	1	134.00	134.00	5	2,596	0.19%
2020/05/27	12	120.17	10	118.65	126.00	2	2,615	0.08%
2020/05/26	3	128.33	2	125.50	123.50	1	2,638	0.04%
2020/05/25	3	128.83	2	132.50	132.50	1	2,589	0.04%
2020/05/22	7	119.71	4	117.88	125.00	3	2,545	0.12%
2020/05/21	3	114.50	1	114.50	114.50	2	2,478	0.08%
2020/05/20	11.1	124.41	4	123.50	127.00	7.1	2,458	0.29%
2020/05/18	0	0.00	1.9	105.00	105.00	-1.9	2,158	-0.09%
2020/05/15	0	0.00	3.2	95.80	95.80	-3.2	2,151	-0.15%
2020/05/14	9	87.10	4	87.10	87.10	5	2,131	0.23%
2020/05/13	2	77.50	6	77.52	79.20	-4	2,079	-0.19%
2020/05/12	3	70.10	2	71.00	72.00	1	2,016	0.05%
2020/05/11	0	0.00	2.1	70.85	73.00	-2.1	1,979	-0.11%
2020/05/08	1	78.20	0	0.00	75.20	1	1,939	0.05%
2020/05/06	2	70.00	0	0.00	68.00	2	1,838	0.11%
2020/05/05	0	0.00	1	67.50	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	2	55.90	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	1.2	55.54	56.00	-1.2	1,682	-0.07%
2020/04/28	3	50.70	8.1	50.56	51.60	-5.1	1,625	-0.31%
2020/04/27	0	0.00	5	54.56	55.80	-5	1,583	-0.32%
2020/04/24	24	54.69	13	53.86	55.10	11	1,505	0.73%
2020/04/23	6	49.98	13	50.15	51.70	-7	1,350	-0.52%
2020/04/22	10	46.67	6	46.18	47.00	4	1,252	0.32%
2020/04/21	7	46.10	3.5	46.10	46.10	3.5	1,106	0.31%
2020/04/14	4	31.68	4	32.24	31.55	0	795	0.00%
2020/04/10	2	29.90	0	0.00	29.95	2	758	0.26%
2020/04/09	1	29.50	3	29.50	30.10	-2	766	-0.26%
2020/04/08	1	29.75	1	30.25	29.85	0	758	0.00%
2020/03/27	0	24.90	2	24.95	24.90	-2	791	-0.25%
2020/03/26	0	0.00	1	25.40	25.05	-1	790	-0.13%
2020/03/25	1	24.65	0	0.00	25.00	1	784	0.13%
2020/03/24	0	0.00	1	23.10	23.15	-1	770	-0.13%
2020/03/18	1	23.45	0	0.00	22.55	1	750	0.13%
2020/03/17	0	0.00	1	24.00	23.80	-1	745	-0.13%
2020/03/16	2	26.05	0	0.00	25.40	2	725	0.28%
2020/03/10	0	0.00	4	30.13	30.15	-4	715	-0.56%
2020/03/06	0	0.00	1	31.00	31.20	-1	695	-0.14%
2020/03/04	0	30.35	0	0.00	30.50	0	690	0.00%
2020/02/27	6	32.40	0	0.00	31.30	6	662	0.91%
2020/02/26	2	33.10	5	33.10	33.10	-3	607	-0.49%
2020/02/25	0	0.00	1	29.90	30.10	-1	550	-0.18%
2020/02/12	0	0.00	5	29.46	29.45	-5	565	-0.88%
2020/02/03	1	26.80	0	0.00	26.45	1	536	0.19%
2020/01/30	2	28.35	3	28.00	27.80	-1	532	-0.19%
2020/01/16	2	29.35	0	0.00	29.40	2	532	0.38%
2020/01/08	1	29.50	0	0.00	29.40	1	520	0.19%
2020/01/03	0	0.00	1	30.50	30.50	-1	500	-0.20%
2019/12/31	0	0.00	1	29.65	29.40	-1	478	-0.21%
2019/12/30	5	30.47	1	29.70	29.80	4	481	0.83%
2019/12/27	1	31.25	2	31.48	31.70	-1	453	-0.22%
2019/12/20	0	0.00	2	29.40	29.35	-2	398	-0.50%
2019/12/17	1	29.15	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/11	1	29.00	5	29.37	29.10	-4	389	-1.03%
2019/12/10	0	0.00	2	29.35	29.35	-2	385	-0.52%
2019/12/09	1	29.70	1	29.55	29.40	0	385	0.00%
2019/12/06	0	0.00	1	29.80	29.75	-1	387	-0.26%
2019/12/05	8	30.82	3	30.25	30.80	5	375	1.33%
2019/12/04	0	0.00	1	29.45	29.50	-1	350	-0.29%
2019/11/29	1	29.05	0	0.00	29.05	1	359	0.28%
2019/11/27	1	28.60	0	0.00	28.65	1	363	0.27%
2019/11/22	0	0.00	32	29.74	29.80	-32	354	-9.02%
2019/11/21	1.1	29.86	48	29.58	29.50	-46.9	345	-13.58%
2019/11/20	5	29.08	1	29.30	29.35	4	324	1.23%
2019/11/18	1	27.00	0	0.00	27.15	1	305	0.33%
2019/11/11	3	26.70	0	0.00	26.55	3	331	0.91%
2019/11/07	16	26.88	0	0.00	26.85	16	335	4.77%
2019/10/30	0	0.00	1	27.25	27.25	-1	342	-0.29%
2019/10/29	1	26.55	0	0.00	26.60	1	341	0.29%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/04	1	28.35	0	0.00	27.90	1	354	0.28%
2019/10/03	2	28.15	0	0.00	28.40	2	346	0.58%
2019/10/02	5	28.34	0	0.00	28.60	5	343	1.46%
2019/10/01	6	28.98	0	0.00	28.85	6	342	1.75%
2019/09/16	5	29.25	0	0.00	29.20	5	329	1.52%
2019/09/11	3	28.90	0	0.00	28.95	3	329	0.91%
2019/09/10	3	29.15	0	0.00	29.10	3	330	0.91%
2019/09/06	3	29.65	0	0.00	29.70	3	334	0.90%
2019/09/05	3	29.95	0	0.00	29.90	3	331	0.90%
2019/09/04	3	30.20	0	0.00	30.15	3	325	0.92%
2019/08/29	3	29.55	0	0.00	29.60	3	299	1.00%
2019/08/28	2	29.85	0	0.00	29.70	2	298	0.67%
2019/08/26	3	29.60	0	0.00	29.65	3	294	1.02%
2019/08/23	7	29.65	0	0.00	29.80	7	292	2.40%
2019/08/21	0	0.00	1	30.50	30.50	-1	276	-0.36%
2019/08/20	0	0.00	30	30.80	30.90	-30	271	-11.03%
2019/08/19	1	30.00	2	30.05	30.75	-1	252	-0.40%
2019/08/07	0	0.00	2	28.80	28.75	-2	226	-0.88%
2019/08/06	0	0.00	3	28.50	28.75	-3	229	-1.31%
2019/08/05	4	28.93	0	0.00	28.90	4	226	1.76%
2019/08/02	10	28.10	0	0.00	28.30	10	217	4.60%
2019/07/23	2	29.90	0	0.00	29.30	2	213	0.94%
2019/07/22	5	29.78	0	0.00	29.65	5	212	2.35%
2019/07/18	0	0.00	2	29.45	29.35	-2	208	-0.96%
2019/07/16	5	28.80	0	0.00	28.85	5	198	2.51%
2019/07/11	4	28.43	0	0.00	28.50	4	196	2.03%
2019/07/09	5	28.40	0	0.00	28.35	5	200	2.49%
2019/06/24	0	0.00	2	28.35	28.20	-2	220	-0.91%
2019/06/21	0	0.00	3	28.50	28.40	-3	223	-1.34%
2019/06/17	2	29.10	0	0.00	28.85	2	229	0.87%
2019/06/13	0	0.00	5	27.45	27.05	-5	231	-2.16%
2019/05/31	0	0.00	3	27.40	27.70	-3	357	-0.84%
2019/05/14	3	26.35	3	26.90	27.15	0	554	0.00%
2019/05/13	0	0.00	1	27.20	27.00	-1	553	-0.18%
2019/05/10	0	0.00	1	27.00	27.20	-1	555	-0.18%
2019/05/09	41	27.50	1	27.95	27.40	40	559	7.15%
2019/05/08	0	0.00	2	28.65	28.45	-2	555	-0.36%
2019/04/17	0	0.00	2	29.85	29.90	-2	580	-0.34%
2019/04/15	0	0.00	3	29.75	29.65	-3	577	-0.52%
2019/04/12	4	30.15	0	0.00	30.00	4	578	0.69%
2019/04/11	0	0.00	1	30.00	30.05	-1	575	-0.17%
2019/04/10	2	29.80	0	0.00	29.80	2	571	0.35%
2019/04/01	3	28.95	0	0.00	28.95	3	560	0.54%
2019/03/29	5	29.43	0	0.00	29.40	5	556	0.90%
2019/03/22	0	0.00	2	30.00	29.70	-2	557	-0.36%
2019/03/21	1	29.85	2	29.90	29.70	-1	556	-0.18%
2019/03/20	4	29.20	0	0.00	29.25	4	553	0.72%
2019/03/19	0	0.00	2	29.50	29.35	-2	552	-0.36%
2019/03/18	1	29.10	0	0.00	29.00	1	550	0.18%
2019/03/15	1	29.45	0	0.00	29.45	1	541	0.18%
2019/03/14	1	30.25	20	29.51	30.00	-19	526	-3.61%
2019/03/12	2	31.40	0	0.00	31.65	2	508	0.39%
2019/03/11	0	0.00	5	32.00	32.00	-5	507	-0.99%
2019/03/08	21	33.16	2	33.20	33.10	19	504	3.77%
2019/02/25	5	31.30	0	0.00	30.95	5	461	1.08%
2019/02/22	0	31.50	0	0.00	31.50	0	454	0.00%
2019/02/21	1	32.95	0	0.00	32.25	1	447	0.22%
2019/02/19	0	0.00	5	32.07	31.60	-5	421	-1.19%
2019/02/18	5	30.45	4	31.53	32.70	1	387	0.26%
2019/02/15	1	30.00	0	0.00	29.75	1	322	0.31%
2019/02/14	0	0.00	1	29.15	29.10	-1	299	-0.33%
2019/01/16	3	26.80	0	0.00	26.85	3	340	0.88%
2019/01/11	0	0.00	2	27.50	27.25	-2	372	-0.54%
2019/01/08	5	28.58	1	27.80	28.40	4	402	0.99%
2018/12/28	2	26.05	0	0.00	26.15	2	545	0.37%
2018/12/27	3	26.20	0	0.00	26.15	3	563	0.53%
2018/12/26	8	26.25	0	0.00	26.20	8	575	1.39%
2018/12/25	0	0.00	2	26.15	26.20	-2	581	-0.34%
2018/12/17	3	26.95	0	0.00	26.90	3	609	0.49%
2018/12/11	1	26.70	0	0.00	26.70	1	631	0.16%
2018/11/28	0	0.00	1	28.05	27.95	-1	760	-0.13%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/26	0	0.00	1	28.00	27.90	-1	757	-0.13%
2018/11/23	1	27.60	0	0.00	27.70	1	756	0.13%
2018/10/25	1	28.00	0	0.00	27.75	1	731	0.14%
2018/10/22	0	0.00	1	30.00	29.35	-1	708	-0.14%
2018/10/19	1	29.15	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	3	28.80	28.70	-3	687	-0.44%
2018/10/17	3	28.40	0	0.00	28.25	3	671	0.45%
2018/10/15	1	26.75	0	0.00	26.55	1	658	0.15%
2018/10/11	0	0.00	3	26.30	26.20	-3	652	-0.46%
2018/10/09	0	0.00	1	29.40	29.10	-1	630	-0.16%
2018/10/08	3	30.80	0	0.00	31.90	3	578	0.52%
2018/10/02	0	0.00	1	28.50	28.45	-1	513	-0.19%
2018/09/13	0	0.00	5	30.36	29.20	-5	531	-0.94%
2018/09/12	0	0.00	2	28.05	29.20	-2	495	-0.40%
2018/09/07	6	28.72	8	27.92	28.95	-2	447	-0.45%
2018/09/06	6	26.70	0	0.00	26.40	6	412	1.46%
2018/09/03	1	25.80	0	0.00	25.60	1	453	0.22%
2018/08/30	1	25.90	3	25.90	25.90	-2	487	-0.41%
2018/08/28	1	26.10	0	0.00	26.00	1	521	0.19%
2018/08/23	0	0.00	2	26.38	26.40	-2	598	-0.33%
2018/08/22	1	25.70	0	0.00	25.40	1	620	0.16%
2018/08/17	1	26.20	0	0.00	25.70	1	693	0.14%
2018/08/13	0	0.00	1	26.35	26.35	-1	758	-0.13%
2018/08/09	2	28.53	1	28.65	28.55	1	784	0.13%
2018/08/07	1	29.80	0	0.00	29.00	1	849	0.12%
2018/08/06	1	29.10	0	0.00	29.50	1	899	0.11%
2018/07/24	1	29.00	0	0.00	29.05	1	1,792	0.06%
2018/07/19	0	0.00	35	30.17	29.90	-35	1,839	-1.90%
2018/07/16	0	0.00	1	32.20	31.10	-1	1,899	-0.05%
2018/07/11	1	32.10	0	0.00	31.65	1	1,944	0.05%
2018/07/10	0	0.00	6	29.08	31.00	-6	1,950	-0.31%
2018/07/09	5	29.15	0	0.00	29.05	5	1,979	0.25%
2018/07/05	1	28.90	0	0.00	27.90	1	2,052	0.05%
2018/06/28	7	30.66	0	0.00	30.40	7	2,217	0.32%
2018/06/26	0	0.00	1	32.80	32.25	-1	2,218	-0.05%
2018/06/19	1	32.90	0	0.00	32.75	1	2,299	0.04%
2018/06/13	2	34.10	0	0.00	33.60	2	2,377	0.08%
2018/06/12	9	33.78	0	0.00	33.95	9	2,404	0.37%
2018/06/07	3	34.20	0	0.00	33.85	3	2,502	0.12%
2018/06/06	3	35.05	3	35.10	34.45	0	2,494	0.00%
2018/06/05	19	35.98	1	35.25	35.45	18	2,487	0.72%
2018/06/01	4	36.50	2	36.80	36.50	2	2,497	0.08%
2018/05/31	1	34.60	7	35.16	36.25	-6	2,534	-0.24%
2018/05/30	1	35.00	0	0.00	34.60	1	2,564	0.04%
2018/05/29	5	36.80	10	35.59	35.75	-5	2,547	-0.20%
2018/05/28	0	0.00	2	37.45	36.45	-2	2,557	-0.08%
2018/05/25	2	36.80	0	0.00	36.80	2	2,556	0.08%
2018/05/24	2	38.25	2	38.10	37.60	0	2,532	0.00%
2018/05/22	0	0.00	1	38.60	37.75	-1	2,501	-0.04%
2018/05/18	2	37.15	0	0.00	37.15	2	2,467	0.08%
2018/05/17	0	0.00	4	37.20	37.20	-4	2,454	-0.16%
2018/05/16	1	38.65	10	39.10	38.50	-9	2,429	-0.37%
2018/05/15	0	0.00	1	38.55	38.45	-1	2,403	-0.04%
2018/05/14	0	0.00	3	37.35	39.00	-3	2,370	-0.13%
2018/05/11	3	36.35	1	36.50	36.05	2	2,323	0.09%
2018/05/10	0	0.00	1	37.60	37.90	-1	2,277	-0.04%
2018/05/09	1	39.50	1	37.80	37.60	0	2,226	0.00%
2018/05/08	2	39.73	0	0.00	39.65	2	2,153	0.09%
2018/05/07	5	39.90	4	40.55	40.70	1	2,087	0.05%
2018/05/04	16	38.63	5	37.45	40.40	11	1,959	0.56%
2018/05/03	6	38.86	17	39.15	39.60	-11	1,774	-0.62%
2018/05/02	6	36.00	2	36.00	36.00	4	1,491	0.27%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/27	0	0.00	7	30.01	29.80	-7	1,421	-0.49%
2018/04/24	3	30.20	0	0.00	30.00	3	1,372	0.22%
2018/04/20	1	31.30	0	0.00	31.70	1	1,337	0.07%
2018/04/19	1	31.45	1	30.65	31.20	0	1,325	0.00%
2018/04/18	1	29.40	0	0.00	29.45	1	1,300	0.08%
2018/04/17	0	0.00	3	30.60	29.85	-3	1,287	-0.23%
2018/04/13	0	0.00	6	32.18	31.80	-6	1,253	-0.48%
2018/04/12	3	32.40	0	0.00	32.30	3	1,235	0.24%
2018/04/11	0	0.00	2	30.90	31.85	-2	1,180	-0.17%
2018/04/10	10	31.48	16	30.85	30.80	-6	1,142	-0.53%
2018/04/09	16	29.45	7	29.96	30.05	9	1,055	0.85%
2018/03/30	0	0.00	1	27.20	27.20	-1	956	-0.10%
2018/03/29	2	28.00	0	0.00	27.50	2	947	0.21%
2018/03/28	2	27.20	12	27.20	27.25	-10	936	-1.07%
2018/03/27	12	27.65	0	0.00	27.70	12	936	1.28%
2018/03/26	3	28.35	0	0.00	28.35	3	921	0.33%
2018/03/21	0	0.00	1	27.50	27.55	-1	844	-0.12%
2018/03/20	1	27.85	0	0.00	27.75	1	820	0.12%
2018/03/19	1	28.80	0	0.00	28.10	1	796	0.13%
2018/03/16	1	26.50	0	0.00	27.30	1	748	0.13%
2018/03/15	4	27.40	1	27.50	27.30	3	717	0.42%
2018/03/14	0	0.00	3	26.15	26.45	-3	634	-0.47%
2018/03/12	0	0.00	1.5	24.49	24.20	-1.5	578	-0.27%
2018/03/09	1	23.90	0	0.00	23.80	1	570	0.18%
2018/03/07	1	25.15	2	25.13	24.90	-1	543	-0.18%
2018/03/06	3	25.23	0	0.00	25.15	3	517	0.58%
2018/03/05	2	25.08	2	25.05	25.15	0	458	0.00%
2018/03/02	2	22.60	1	22.90	22.90	1	394	0.25%
2018/03/01	2	23.18	2	23.33	23.40	0	384	0.00%
2018/02/27	0	0.00	2	21.05	22.60	-2	345	-0.58%
2018/02/21	0	0.00	1	20.70	20.55	-1	330	-0.30%
2018/02/09	0	0.00	1	19.50	19.65	-1	341	-0.29%
2018/02/06	1	19.95	0	0.00	19.85	1	344	0.29%
2018/02/05	0	0.00	1	21.30	21.00	-1	337	-0.30%
2018/02/01	0	0.00	2	20.75	20.65	-2	334	-0.60%
2018/01/31	1	20.65	0	0.00	20.70	1	334	0.30%
2018/01/30	2	21.30	0	0.00	20.90	2	334	0.60%
2018/01/26	0	0.00	6	21.63	21.60	-6	333	-1.80%
2018/01/22	0	0.00	4	22.05	22.10	-4	334	-1.20%
2018/01/17	2	22.23	1	22.15	22.10	1	336	0.30%
2018/01/16	2	22.55	7	22.75	22.75	-5	340	-1.47%
2018/01/15	7	22.75	0	0.00	22.75	7	335	2.09%
2018/01/08	1	22.00	0	0.00	21.80	1	322	0.31%
2018/01/05	0	0.00	1.1	20.60	20.70	-1.1	303	-0.36%
2018/01/04	1	20.55	0	0.00	20.55	1	305	0.33%