合一 (4743)-玉山-台南券商分點個股進出

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

合一

(4743)

可現股當沖

股價
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股▼0.42%
728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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	107.83	3	103.68	103.50	0	2,177	0.00%
2024/11/21	0	106.00	0.7	105.50	105.00	-0.7	2,163	-0.03%
2024/11/20	15	106.43	4	105.25	106.50	11	2,165	0.51%
2024/11/19	14	103.75	2	104.50	105.00	12	2,142	0.56%
2024/11/18	6.1	102.99	20	102.95	101.50	-13.9	2,087	-0.67%
2024/11/15	10.7	107.50	0	0.00	107.50	10.7	2,016	0.53%
2024/11/14	25.4	107.50	12	107.46	106.50	13.4	1,981	0.68%
2024/11/13	24	112.71	1	110.00	110.50	23	1,860	1.24%
2024/11/12	30.7	116.04	6	120.25	115.50	24.7	1,816	1.36%
2024/11/11	5	125.00	0	0.00	124.50	5	1,734	0.29%
2024/11/08	0	0.00	1	124.50	123.50	-1	1,740	-0.06%
2024/11/07	0	0.00	21	125.93	125.50	-21	1,746	-1.20%
2024/11/06	23.2	123.61	17	122.50	122.00	6.2	1,760	0.35%
2024/11/05	17.6	125.86	0	0.00	126.50	17.6	1,737	1.01%
2024/11/04	6	127.50	0	0.00	127.50	6	1,781	0.34%
2024/11/01	6	127.25	0.5	128.00	129.50	5.5	1,846	0.30%
2024/10/30	19.1	128.69	0	0.00	128.50	19.1	1,869	1.02%
2024/10/29	7	129.64	1.2	130.91	129.50	5.9	1,864	0.31%
2024/10/28	19	131.32	0	0.00	130.50	19	1,848	1.03%
2024/10/25	28.1	134.17	0	0.00	133.00	28.1	1,824	1.54%
2024/10/24	2	138.75	1	141.00	138.00	1	1,821	0.05%
2024/10/23	2	138.76	1	140.50	138.00	1	1,933	0.05%
2024/10/22	2	138.50	0.5	139.21	139.00	1.5	2,079	0.07%
2024/10/18	2	139.75	0	0.00	139.00	2	2,490	0.08%
2024/10/16	1	138.50	0	0.00	138.50	1	2,722	0.04%
2024/10/15	2	139.75	1	140.50	140.00	1	2,734	0.04%
2024/10/14	0.1	138.38	2	138.00	138.50	-1.9	2,782	-0.07%
2024/10/11	2.5	137.50	1.5	137.68	137.00	0.9	2,794	0.03%
2024/10/09	0	139.50	3	139.00	139.00	-3	2,809	-0.11%
2024/10/08	0	141.75	2	141.00	142.50	-2	2,802	-0.07%
2024/10/07	7	139.29	2.4	140.81	139.00	4.7	2,809	0.17%
2024/10/04	3	143.00	0	0.00	142.00	3	2,806	0.11%
2024/10/01	0.1	144.04	2.2	144.45	144.50	-2.1	2,810	-0.07%
2024/09/30	5	143.40	12	143.54	143.00	-7	2,837	-0.25%
2024/09/27	12	142.00	2	144.74	141.50	10	2,843	0.35%
2024/09/26	7.1	141.72	0	0.00	140.50	7.1	2,869	0.25%
2024/09/25	3	141.50	0	0.00	142.00	3	2,894	0.10%
2024/09/24	0.1	140.26	0	140.00	140.00	0	2,960	0.00%
2024/09/23	2	141.75	0	0.00	141.50	2	2,983	0.07%
2024/09/20	2	144.50	2	146.00	145.00	0	3,069	0.00%
2024/09/19	1	145.50	0	0.00	145.00	1	3,066	0.03%
2024/09/18	6.2	144.29	0.1	146.00	143.00	6.1	3,063	0.20%
2024/09/16	14	146.43	0.2	147.50	146.50	13.8	3,078	0.45%
2024/09/13	2	155.49	0	0.00	154.50	2	3,056	0.07%
2024/09/12	1	156.00	10.3	156.49	157.00	-9.3	3,061	-0.30%
2024/09/10	2.1	154.69	0	0.00	150.50	2.1	3,060	0.07%
2024/09/09	1.1	154.05	9.5	154.09	155.00	-8.4	3,039	-0.28%
2024/09/06	13	146.23	3	145.50	145.50	10	2,977	0.34%
2024/09/05	0	148.50	0	151.66	146.50	0	2,990	0.00%
2024/09/04	10.3	148.97	6.2	150.35	150.00	4.1	3,001	0.14%
2024/09/03	0.2	159.00	2	158.55	157.50	-1.8	2,979	-0.06%
2024/09/02	2	162.46	0.1	160.50	158.50	2	2,995	0.07%
2024/08/30	0	0.00	1	161.00	162.00	-1	3,029	-0.03%
2024/08/29	5.1	161.68	4	160.38	158.00	1.1	3,033	0.04%
2024/08/28	2.1	160.72	3	160.00	161.50	-0.9	3,008	-0.03%
2024/08/27	1.1	159.50	0	0.00	162.00	1.1	2,997	0.04%
2024/08/26	0	158.50	0	0.00	158.00	0	3,000	0.00%
2024/08/23	0.2	158.50	1	155.50	158.50	-0.8	2,979	-0.03%
2024/08/22	2	156.00	10	157.95	159.00	-8	2,974	-0.27%
2024/08/21	5	155.20	2	155.75	155.00	3	2,968	0.10%
2024/08/20	3	155.50	4	155.75	154.00	-1	2,971	-0.03%
2024/08/19	1	151.50	0	0.00	151.50	1	3,005	0.03%
2024/08/16	0	151.00	2	149.50	152.00	-2	3,014	-0.07%
2024/08/15	6.2	147.36	4	147.63	147.50	2.2	3,013	0.07%
2024/08/14	5	144.30	2.1	144.52	145.00	2.9	3,020	0.10%
2024/08/13	1	142.02	1	142.50	142.00	0	3,053	0.00%
2024/08/12	1	142.00	3	143.00	143.00	-2	3,114	-0.06%
2024/08/09	2	142.52	0	0.00	141.50	2	3,111	0.07%
2024/08/08	3.5	141.28	4.1	140.91	140.50	-0.5	3,098	-0.02%
2024/08/07	1.9	137.22	4	138.25	139.00	-2.1	3,064	-0.07%
2024/08/06	6.1	136.64	8	134.50	132.50	-2	3,052	-0.06%
2024/08/05	17.4	142.10	7	142.36	138.50	10.4	2,985	0.35%
2024/08/02	1.1	157.35	1	152.61	153.50	0	2,924	0.00%
2024/08/01	0	160.50	0	0.00	161.00	0	2,898	0.00%
2024/07/31	3.2	160.73	0	0.00	158.50	3.2	2,899	0.11%
2024/07/30	5	159.90	0	0.00	162.50	5	2,897	0.17%
2024/07/29	8	164.63	2.1	162.34	160.00	6	2,870	0.21%
2024/07/26	10.7	177.61	15.4	173.93	170.00	-4.7	2,805	-0.17%
2024/07/23	5.1	186.40	4.2	186.40	185.00	0.9	2,687	0.03%
2024/07/22	19	185.18	39.9	185.15	185.50	-20.9	2,546	-0.82%
2024/07/19	6.1	172.14	7	171.00	169.00	-1	2,222	-0.04%
2024/07/18	4.2	171.76	6	170.83	170.00	-1.8	2,155	-0.08%
2024/07/17	0.1	170.50	17.7	165.13	171.50	-17.6	2,099	-0.84%
2024/07/16	0	159.00	0.1	160.42	160.00	-0.1	2,016	0.00%
2024/07/15	1	161.00	0.1	161.00	160.50	0.9	2,096	0.04%
2024/07/12	5	153.50	1.1	154.05	154.00	3.9	2,076	0.19%
2024/07/11	5.4	155.30	0	0.00	153.50	5.4	2,089	0.26%
2024/07/10	5	157.60	4	157.25	157.50	1	2,130	0.05%
2024/07/09	5.1	158.39	3	159.67	157.00	2.1	2,162	0.10%
2024/07/08	1.3	160.15	1.7	158.46	158.00	-0.4	2,157	-0.02%
2024/07/05	2	158.75	0.8	159.50	159.00	1.2	2,157	0.06%
2024/07/04	21.5	157.46	0.6	157.42	157.50	20.8	2,155	0.97%
2024/07/03	0.1	160.00	0.1	162.00	160.00	0	2,129	0.00%
2024/07/02	2.2	160.45	2	160.51	159.00	0.2	2,119	0.01%
2024/07/01	3.1	162.99	24	162.73	164.00	-20.9	2,072	-1.01%
2024/06/28	3.1	163.03	4.1	163.50	164.00	-1	2,031	-0.05%
2024/06/27	0	0.00	3.1	156.55	157.50	-3.1	2,020	-0.15%
2024/06/26	5.2	159.44	8.5	157.02	160.00	-3.3	1,988	-0.17%
2024/06/25	0	0.00	2	151.75	152.00	-2	1,896	-0.11%
2024/06/24	1.1	152.00	0.1	152.50	151.00	1	1,922	0.05%
2024/06/21	1	154.50	0	0.00	151.50	1	1,942	0.05%
2024/06/20	0.1	151.00	3.1	151.68	151.50	-3	1,921	-0.16%
2024/06/19	12.1	149.91	10	149.50	149.50	2.1	1,926	0.11%
2024/06/18	0	0.00	1	151.99	151.50	-1	1,937	-0.05%
2024/06/17	0	152.00	2	151.00	151.00	-2	1,946	-0.10%
2024/06/14	2	149.00	0	0.00	149.00	2	1,941	0.10%
2024/06/13	1	149.02	1	150.50	148.50	0	1,954	0.00%
2024/06/12	2	151.75	3	149.51	150.00	-1	1,950	-0.05%
2024/06/11	2	153.50	0	0.00	151.50	2	1,957	0.10%
2024/06/06	0	0.00	0.1	153.00	149.50	-0.1	1,957	-0.01%
2024/06/05	1	148.00	3	150.00	152.50	-2	1,965	-0.10%
2024/06/04	1	153.49	0	0.00	152.00	1	2,071	0.05%
2024/06/03	0	151.50	0.1	151.00	151.00	-0.1	2,204	0.00%
2024/05/31	1	150.50	1	152.50	150.50	0	2,220	0.00%
2024/05/30	1	150.00	0	0.00	150.00	1	2,239	0.04%
2024/05/29	2	154.00	0.1	154.50	153.50	1.9	2,254	0.08%
2024/05/28	0	0.00	0.1	154.50	154.50	-0.1	2,276	0.00%
2024/05/27	1.1	152.01	2.1	152.06	152.00	-1	2,280	-0.04%
2024/05/24	6.1	153.17	0	0.00	153.00	6.1	2,282	0.27%
2024/05/23	4.1	161.18	1	156.53	155.00	3.1	2,298	0.13%
2024/05/22	4	154.25	0	0.00	154.00	4	2,250	0.18%
2024/05/21	0.1	157.80	0.8	158.19	156.50	-0.8	2,241	-0.03%
2024/05/20	0	159.50	2	158.00	160.50	-2	2,243	-0.09%
2024/05/17	0	160.00	3.1	156.10	159.00	-3	2,218	-0.14%
2024/05/16	4.1	162.41	4.1	164.43	163.50	0	2,174	0.00%
2024/05/15	0.1	153.50	0	0.00	154.00	0.1	2,123	0.00%
2024/05/14	3	151.17	0	0.00	152.50	3	2,127	0.14%
2024/05/13	6	151.00	4.4	150.68	149.50	1.6	2,127	0.08%
2024/05/10	3	152.15	0	0.00	153.00	3	2,127	0.14%
2024/05/09	1	154.51	12	154.25	152.50	-11	2,118	-0.52%
2024/05/07	2	156.01	0	0.00	156.00	2	2,124	0.10%
2024/05/06	0	0.00	8	160.63	159.50	-8	2,118	-0.38%
2024/05/03	2	161.00	0	0.00	158.00	2	2,117	0.09%
2024/05/02	2	160.25	2.1	160.39	160.50	-0.1	2,117	-0.01%
2024/04/26	0	0.00	1	154.00	153.00	-1	2,157	-0.05%
2024/04/25	1	152.50	0	0.00	152.50	1	2,172	0.05%
2024/04/24	3.2	154.03	0	0.00	153.50	3.2	2,194	0.15%
2024/04/23	2	155.00	1.2	154.38	155.00	0.8	2,234	0.04%
2024/04/22	35	149.03	33.3	147.44	149.00	1.8	2,232	0.08%
2024/04/19	11.7	150.66	2.5	152.37	145.50	9.2	2,196	0.42%
2024/04/18	4.1	155.71	2	155.00	157.00	2.1	2,122	0.10%
2024/04/17	25.3	159.15	11	158.00	158.00	14.3	2,098	0.68%
2024/04/16	21.1	161.71	1	157.00	159.00	20.1	2,084	0.96%
2024/04/15	17.1	166.68	22	167.50	166.00	-4.9	2,027	-0.24%
2024/04/12	2	172.50	0	0.00	172.00	2	1,995	0.10%
2024/04/11	0	0.00	1.1	176.50	175.50	-1.1	1,988	-0.06%
2024/04/10	1	176.00	12	176.25	175.00	-11	2,051	-0.54%
2024/04/09	1	175.00	11	175.50	173.50	-10	2,053	-0.49%
2024/04/08	1	175.50	0.3	171.61	174.00	0.7	2,046	0.03%
2024/04/03	0.1	170.50	1	171.00	172.00	-1	2,026	-0.05%
2024/04/01	8	175.18	13	176.92	172.50	-5	2,083	-0.24%
2024/03/29	1.1	174.50	0	0.00	175.50	1.1	2,047	0.05%
2024/03/28	1	174.99	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1.1	176.00	1	174.04	174.00	0.1	2,041	0.00%
2024/03/26	0.2	172.34	0	175.50	171.00	0.2	2,022	0.01%
2024/03/25	1	174.50	1.1	173.05	173.00	-0.1	2,009	0.00%
2024/03/22	2.2	173.86	3	173.67	172.50	-0.9	2,007	-0.04%
2024/03/21	0	172.00	1	169.00	172.50	-1	2,006	-0.05%
2024/03/20	0	166.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	3.3	164.22	10	164.65	165.00	-6.7	2,029	-0.33%
2024/03/18	9.1	166.02	1.3	165.22	165.00	7.8	2,039	0.38%
2024/03/15	1.1	168.52	3	168.50	168.00	-1.9	2,045	-0.10%
2024/03/14	6.7	169.23	2	168.25	168.00	4.7	2,049	0.23%
2024/03/13	0.3	169.00	0	0.00	167.00	0.3	2,040	0.01%
2024/03/12	2	171.75	0	0.00	171.00	2	2,034	0.10%
2024/03/11	1	171.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	10.3	176.63	9	177.61	171.00	1.3	2,127	0.06%
2024/03/07	32.2	177.68	14.6	174.47	184.00	17.7	2,013	0.88%
2024/03/06	0	168.09	2	168.00	167.50	-2	1,906	-0.10%
2024/03/05	1.1	169.08	6	169.50	168.50	-4.9	1,922	-0.26%
2024/03/04	4.2	171.98	0	0.00	171.00	4.2	1,918	0.22%
2024/03/01	9.1	174.83	0	0.00	174.00	9.1	1,908	0.48%
2024/02/29	0	176.00	0	0.00	176.50	0	1,955	0.00%
2024/02/27	1.1	177.36	0	0.00	177.00	1.1	1,975	0.06%
2024/02/26	2.1	179.95	4.1	181.49	181.00	-2.1	1,996	-0.10%
2024/02/23	0.1	176.41	0	177.50	176.50	0.1	2,029	0.00%
2024/02/22	0	0.00	0.2	177.00	175.50	-0.2	2,078	-0.01%
2024/02/21	0	0.00	3	179.67	177.00	-3	2,111	-0.14%
2024/02/20	1	178.00	0.1	178.00	178.00	1	2,187	0.04%
2024/02/19	0	0.00	2	178.51	178.00	-2	2,289	-0.09%
2024/02/16	0.2	177.00	2	173.00	177.00	-1.8	2,342	-0.08%
2024/02/15	0.1	173.00	0	0.00	173.00	0.1	2,486	0.00%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/02	0	0.00	1	175.00	174.00	-1	3,394	-0.03%
2024/02/01	1	173.49	1	171.52	173.00	0	3,628	0.00%
2024/01/31	0	0.00	1	172.50	173.00	-1	4,077	-0.02%
2024/01/30	1	173.50	0.3	174.50	172.50	0.7	4,184	0.02%
2024/01/29	1	175.00	1	175.00	175.50	0	4,197	0.00%
2024/01/26	1.6	176.19	2	176.00	176.50	-0.4	4,221	-0.01%
2024/01/25	2	173.51	0	0.00	174.00	2	4,249	0.05%
2024/01/24	6.5	177.58	0	0.00	176.50	6.5	4,272	0.15%
2024/01/23	1	179.50	0	0.00	179.50	1	4,318	0.02%
2024/01/22	1.3	179.24	5	180.80	179.50	-3.7	4,396	-0.08%
2024/01/19	0	175.33	0	0.00	175.50	0	4,512	0.00%
2024/01/18	6.2	172.31	10	170.50	172.50	-3.8	4,585	-0.08%
2024/01/17	9.4	172.15	2.5	172.50	172.50	6.9	4,637	0.15%
2024/01/16	20.2	178.47	0	0.00	177.50	20.2	4,672	0.43%
2024/01/15	2.1	180.57	0	0.00	182.50	2.1	4,718	0.04%
2024/01/12	3.2	180.06	4	181.00	180.00	-0.8	4,792	-0.02%
2024/01/11	4	182.50	0	0.00	184.00	4	4,915	0.08%
2024/01/10	2	181.50	2	183.50	183.50	0	4,917	0.00%
2024/01/09	7.5	181.54	0	0.00	182.00	7.5	4,919	0.15%
2024/01/08	4.1	183.76	0	0.00	183.50	4.1	4,950	0.08%
2024/01/05	2.2	183.62	0	0.00	184.50	2.2	4,950	0.04%
2024/01/04	23.5	186.56	0	0.00	183.00	23.5	4,935	0.48%
2024/01/03	12	192.25	0	194.50	192.00	12	4,867	0.25%
2024/01/02	5.1	193.50	0.4	193.00	193.50	4.7	4,860	0.10%
2023/12/29	0.1	194.00	0	194.00	194.50	0	4,868	0.00%
2023/12/28	4.2	193.97	5	193.00	192.50	-0.8	4,892	-0.02%
2023/12/27	0.5	199.01	3	199.17	196.50	-2.5	4,874	-0.05%
2023/12/26	0	0.00	4	196.25	197.00	-4	4,828	-0.08%
2023/12/25	0.1	193.50	0	0.00	192.50	0.1	4,823	0.00%
2023/12/22	0.1	193.00	0	194.50	194.50	0	4,819	0.00%
2023/12/21	1	191.00	1	190.50	192.50	0	4,830	0.00%
2023/12/20	0	192.00	0	0.00	191.50	0	4,828	0.00%
2023/12/19	1	192.47	0	0.00	191.50	1	4,825	0.02%
2023/12/18	6	193.58	0	0.00	193.50	6	4,828	0.12%
2023/12/15	1	197.00	1	194.51	196.50	0	4,818	0.00%
2023/12/14	0.1	193.00	1	192.50	193.00	-1	4,797	-0.02%
2023/12/13	0	191.00	0	0.00	191.00	0	4,784	0.00%
2023/12/12	3	194.01	0	0.00	194.50	3	4,793	0.06%
2023/12/11	1.1	193.42	1.5	192.33	191.00	-0.4	4,781	-0.01%
2023/12/08	1.1	193.04	1	194.00	193.50	0.1	4,776	0.00%
2023/12/07	2.4	194.55	5	195.70	193.50	-2.6	4,768	-0.06%
2023/12/06	13.1	195.91	1	196.00	195.50	12.1	4,769	0.25%
2023/12/05	4.1	200.31	0	0.00	198.00	4.1	4,730	0.09%
2023/12/04	1.1	207.84	2	205.00	205.00	-0.9	4,664	-0.02%
2023/12/01	0	206.00	0.1	206.68	205.00	-0.1	4,661	0.00%
2023/11/30	0.1	206.00	0	0.00	205.00	0.1	4,703	0.00%
2023/11/28	3	204.50	1	205.00	204.00	2	4,681	0.04%
2023/11/27	3.5	208.80	3	205.67	204.00	0.5	4,723	0.01%
2023/11/24	1.1	203.14	1.3	204.68	205.00	-0.2	4,718	0.00%
2023/11/22	9.4	209.49	3	209.63	204.50	6.4	4,667	0.14%
2023/11/21	2	206.00	3	205.33	205.50	-1	4,608	-0.02%
2023/11/20	0	0.00	1	206.50	206.00	-1	4,561	-0.02%
2023/11/17	3.2	206.68	5	207.60	206.50	-1.8	4,525	-0.04%
2023/11/16	4.3	215.56	4	213.88	211.50	0.3	4,449	0.01%
2023/11/15	1.1	214.03	2.1	214.74	214.00	-1	4,358	-0.02%
2023/11/14	9.1	213.58	6.2	211.99	211.50	2.9	4,298	0.07%
2023/11/13	8.1	220.02	59.9	221.51	218.00	-51.8	4,157	-1.25%
2023/11/10	56.8	236.88	31.6	227.45	220.50	25.2	3,987	0.63%
2023/11/09	22.2	229.61	19.8	230.61	230.50	2.4	3,300	0.07%
2023/11/08	26	226.06	36.9	227.13	226.50	-10.9	3,149	-0.35%
2023/11/07	0	0.00	8.4	216.49	217.50	-8.4	2,710	-0.31%
2023/11/06	5	196.70	3	196.50	198.00	2	2,615	0.08%
2023/11/03	0.3	194.50	2	194.25	193.00	-1.7	2,610	-0.07%
2023/11/02	1.2	192.09	0.2	193.90	192.00	1	2,602	0.04%
2023/11/01	0	0.00	1	200.00	195.50	-1	2,578	-0.04%
2023/10/31	2	196.75	2.2	196.36	196.00	-0.2	2,560	-0.01%
2023/10/30	1.1	200.00	2	200.25	198.00	-0.9	2,538	-0.04%
2023/10/27	5.7	200.89	7.4	201.81	203.50	-1.7	2,469	-0.07%
2023/10/26	3.1	195.48	15	196.70	197.00	-12	2,330	-0.51%
2023/10/25	13	195.73	11.5	193.83	194.50	1.5	2,262	0.07%
2023/10/24	5.1	187.91	6	188.33	189.50	-0.9	2,193	-0.04%
2023/10/23	6	187.33	79	188.27	189.00	-73	2,128	-3.43%
2023/10/20	14	190.93	12	191.00	183.50	2	2,068	0.10%
2023/10/19	6	190.17	5.3	190.70	190.50	0.7	1,999	0.04%
2023/10/17	0.2	179.47	2	182.50	180.00	-1.8	1,942	-0.09%
2023/10/16	1	181.50	2	181.75	181.50	-1	1,970	-0.05%
2023/10/12	0	0.00	0	176.00	176.00	0	2,041	0.00%
2023/10/06	0	0.00	3	176.00	176.50	-3	2,150	-0.14%
2023/10/05	1.5	171.54	1	174.50	174.00	0.5	2,162	0.02%
2023/10/04	73.6	168.44	6	169.00	168.50	67.6	2,161	3.13%
2023/10/03	1.1	175.82	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	0	0.00	1	175.00	176.50	-1	2,162	-0.05%
2023/09/28	0.1	173.50	0	0.00	174.50	0.1	2,192	0.01%
2023/09/27	4.1	174.14	1.1	177.00	177.00	3	2,192	0.14%
2023/09/26	1	174.54	0	0.00	173.50	1	2,207	0.05%
2023/09/25	1	178.99	0	0.00	178.50	1	2,234	0.05%
2023/09/22	1.5	175.41	0	0.00	176.50	1.5	2,249	0.07%
2023/09/21	3.6	177.17	0	0.00	176.50	3.6	2,291	0.16%
2023/09/19	1	181.51	0	0.00	181.00	1	2,392	0.04%
2023/09/18	0	0.00	0.1	186.50	185.00	-0.1	2,399	0.00%
2023/09/15	1	186.50	2	187.00	186.00	-1	2,417	-0.04%
2023/09/12	4.1	180.24	8	180.00	180.50	-3.9	2,467	-0.16%
2023/09/11	5	180.50	0	0.00	179.00	5	2,517	0.20%
2023/09/08	2	176.01	0	0.00	179.00	2	2,525	0.08%
2023/09/07	2.2	178.50	0	0.00	177.50	2.2	2,525	0.09%
2023/09/06	0.2	179.50	0	0.00	179.00	0.2	2,527	0.01%
2023/09/05	6.4	183.81	3	182.00	181.50	3.4	2,517	0.13%
2023/09/04	0	0.00	1	195.00	195.00	-1	2,459	-0.04%
2023/09/01	0	0.00	1	198.50	195.00	-1	2,466	-0.04%
2023/08/31	3	199.67	2	198.25	198.50	1	2,460	0.04%
2023/08/30	2	190.00	6.7	196.14	198.00	-4.7	2,432	-0.19%
2023/08/29	2	183.50	2	188.00	188.00	0	2,446	0.00%
2023/08/28	0	0.00	0.4	182.50	182.50	-0.4	2,446	-0.02%
2023/08/25	2	181.25	3	181.50	181.50	-1	2,464	-0.04%
2023/08/24	2	183.00	2	181.00	181.00	0	2,472	0.00%
2023/08/23	0	182.00	0	0.00	182.00	0	2,485	0.00%
2023/08/22	0	185.00	1.1	186.00	183.50	-1.1	2,514	-0.04%
2023/08/21	2	186.50	2	187.75	188.50	0	2,508	0.00%
2023/08/18	2.1	183.51	2.1	184.00	184.00	-0.1	2,517	0.00%
2023/08/17	3	188.17	3	186.50	186.50	0	2,536	0.00%
2023/08/16	1	185.00	9	184.67	186.50	-8	2,565	-0.31%
2023/08/15	0	0.00	3.4	180.12	181.00	-3.4	2,577	-0.13%
2023/08/14	10	175.09	10	172.70	175.50	0	2,569	0.00%
2023/08/11	1	184.00	0.1	185.00	184.50	0.9	2,529	0.04%
2023/08/10	3.3	185.63	11.2	184.71	183.50	-7.9	2,549	-0.31%
2023/08/09	5	182.60	0	0.00	184.00	5	2,603	0.19%
2023/08/08	6.1	185.25	1	185.50	184.00	5.1	2,733	0.19%
2023/08/07	3	188.67	1	188.00	188.00	2	2,748	0.07%
2023/08/04	3.1	190.50	1	190.50	192.00	2.1	2,751	0.08%
2023/08/02	10.3	192.03	7	190.00	189.00	3.3	2,769	0.12%
2023/08/01	2.6	195.38	1	196.51	194.50	1.6	2,774	0.06%
2023/07/31	6.5	195.98	0.1	198.50	194.00	6.3	2,788	0.23%
2023/07/28	6	196.83	2	196.00	198.50	4	2,811	0.14%
2023/07/27	12.1	201.25	5	201.50	200.00	7.1	2,815	0.25%
2023/07/26	3.5	202.37	0.2	202.75	200.50	3.3	2,866	0.11%
2023/07/25	3.3	204.06	0.2	207.00	206.50	3.1	2,920	0.10%
2023/07/24	9.1	205.20	0	205.00	203.50	9	2,952	0.31%
2023/07/21	2.2	207.73	1	215.00	205.00	1.2	3,004	0.04%
2023/07/20	0.3	208.00	0.3	209.00	211.00	0	3,059	0.00%
2023/07/19	3	206.33	4	208.25	208.00	-1	3,080	-0.03%
2023/07/18	6.1	205.80	5	208.90	202.50	1.1	3,198	0.03%
2023/07/17	4.1	211.98	14	210.96	210.00	-9.9	3,305	-0.30%
2023/07/14	9	194.22	9	198.00	198.00	0	3,325	0.00%
2023/07/13	27.9	195.14	3.3	196.19	192.50	24.7	3,351	0.74%
2023/07/12	2.1	203.04	2	204.00	202.00	0.1	3,306	0.00%
2023/07/11	0	207.00	0	0.00	205.50	0	3,376	0.00%
2023/07/10	4.5	208.70	2	207.50	208.00	2.5	3,550	0.07%
2023/07/07	2	206.00	0.1	206.50	205.00	1.9	3,550	0.05%
2023/07/06	3.3	205.95	2	211.00	206.00	1.3	3,553	0.04%
2023/07/05	4	210.75	1	211.50	209.00	3	3,565	0.08%
2023/07/04	0	0.00	2	212.50	210.00	-2	3,591	-0.06%
2023/07/03	7.7	210.52	1.1	211.07	212.00	6.7	3,680	0.18%
2023/06/30	2.5	219.92	1	222.50	216.00	1.5	3,717	0.04%
2023/06/29	2	223.75	5.2	220.91	220.00	-3.2	3,780	-0.09%
2023/06/28	1.1	217.95	0	0.00	219.50	1.1	3,832	0.03%
2023/06/27	11.6	220.79	10	220.30	220.00	1.6	3,894	0.04%
2023/06/26	1.2	206.67	0	0.00	209.50	1.2	3,882	0.03%
2023/06/21	4.6	210.96	0	0.00	210.00	4.6	3,958	0.11%
2023/06/20	0	0.00	2	216.00	215.50	-2	4,064	-0.05%
2023/06/19	3.4	218.43	3	215.83	216.00	0.4	4,100	0.01%
2023/06/16	7.8	214.24	4	216.63	216.00	3.8	4,113	0.09%
2023/06/15	3	231.10	7.1	236.44	230.50	-4.1	4,089	-0.10%
2023/06/14	3	241.50	4	241.25	236.50	-1	4,092	-0.02%
2023/06/13	2	241.00	2	241.00	240.00	0	4,160	0.00%
2023/06/09	2	235.75	2.2	239.05	239.00	-0.2	4,250	0.00%
2023/06/08	1.3	236.19	1	234.50	233.50	0.3	4,314	0.01%
2023/06/07	0	0.00	1.8	240.43	240.00	-1.8	4,362	-0.04%
2023/06/06	0	240.00	1.2	237.00	239.50	-1.2	4,371	-0.03%
2023/06/05	0	237.46	3	238.33	236.00	-3	4,402	-0.07%
2023/06/02	4.1	237.27	6	238.00	239.50	-2	4,415	-0.04%
2023/06/01	0	0.00	1	230.50	228.00	-1	4,446	-0.02%
2023/05/31	0	0.00	6	229.17	230.50	-6	4,504	-0.13%
2023/05/30	0	223.50	0	0.00	223.00	0	4,564	0.00%
2023/05/29	1	225.00	5.2	224.25	224.50	-4.2	4,590	-0.09%
2023/05/26	7.1	221.86	2	219.50	220.50	5.1	4,667	0.11%
2023/05/25	2	225.75	3	226.00	225.00	-1	4,705	-0.02%
2023/05/24	3	228.83	0	0.00	228.50	3	4,820	0.06%
2023/05/23	1	228.00	3	231.83	232.00	-2	4,877	-0.04%
2023/05/22	6	230.58	10	229.15	228.50	-4	5,161	-0.08%
2023/05/19	3.1	223.83	0	0.00	223.50	3.1	5,168	0.06%
2023/05/18	0	229.00	1	228.50	227.00	-1	5,181	-0.02%
2023/05/17	3	231.00	3	230.00	229.00	0	5,214	0.00%
2023/05/16	2	224.25	8	225.75	226.00	-6	5,274	-0.11%
2023/05/15	8.1	221.13	1	222.00	221.00	7.1	5,360	0.13%
2023/05/12	18.2	225.49	4	224.88	224.00	14.2	5,465	0.26%
2023/05/11	6.1	238.42	4	238.25	237.00	2.1	5,589	0.04%
2023/05/10	1	241.00	6	240.92	242.50	-5	5,879	-0.09%
2023/05/09	0.7	241.43	1	239.50	239.50	-0.3	6,013	0.00%
2023/05/08	4.2	244.44	3	239.33	239.50	1.2	6,142	0.02%
2023/05/05	4	246.88	4	246.63	245.00	0	6,236	0.00%
2023/05/04	2.1	245.93	2	246.25	247.00	0.1	6,290	0.00%
2023/05/03	5.1	247.59	1	249.50	245.50	4.1	6,438	0.06%
2023/05/02	5	246.60	10	248.75	248.50	-5	6,613	-0.08%
2023/04/28	12	244.62	8	244.94	241.00	4	6,638	0.06%
2023/04/27	4	238.25	8	239.00	238.00	-4	6,675	-0.06%
2023/04/26	5	237.80	12.1	239.12	239.50	-7.1	6,749	-0.11%
2023/04/25	14.1	244.69	12	246.29	242.00	2.1	6,763	0.03%
2023/04/24	3.1	253.35	1	251.00	251.00	2.1	6,839	0.03%
2023/04/21	14	260.84	2	261.25	253.00	12	6,882	0.17%
2023/04/20	6.1	277.85	2	273.00	270.50	4.1	6,820	0.06%
2023/04/19	6	279.75	6.3	280.98	281.00	-0.3	6,745	0.00%
2023/04/18	4	279.25	8.2	278.79	278.50	-4.2	6,702	-0.06%
2023/04/17	1	274.00	3	276.17	275.00	-2	6,722	-0.03%
2023/04/14	11.8	278.16	3.1	274.56	274.50	8.8	6,774	0.13%
2023/04/13	7	279.64	19.6	278.80	279.00	-12.6	6,768	-0.19%
2023/04/12	6.2	269.61	3.1	269.98	270.00	3.1	6,699	0.05%
2023/04/11	5	268.10	7	267.36	267.00	-2	6,935	-0.03%
2023/04/10	5	273.20	4	268.63	267.50	1	7,068	0.01%
2023/04/07	10	272.20	4	272.38	272.50	6	7,142	0.08%
2023/04/06	4	272.63	5	272.70	271.50	-1	7,293	-0.01%
2023/03/31	13.1	271.15	13.4	268.31	267.00	-0.3	7,420	0.00%
2023/03/30	7	271.07	17	270.38	270.50	-10	7,521	-0.13%
2023/03/29	29.1	269.07	26	269.77	270.50	3.1	7,523	0.04%
2023/03/28	5	266.59	4	265.88	261.50	1	7,530	0.01%
2023/03/27	14	269.29	12.3	269.08	269.00	1.8	7,510	0.02%
2023/03/24	2.9	264.05	21	265.71	269.00	-18.1	7,561	-0.24%
2023/03/23	19	264.95	15	266.40	261.50	4	7,602	0.05%
2023/03/22	13	260.12	12	257.96	260.50	1	7,652	0.01%
2023/03/21	8	255.50	11.2	256.70	254.50	-3.2	7,735	-0.04%
2023/03/20	32	253.05	15	254.53	254.50	17	7,799	0.22%
2023/03/17	17	252.38	13	253.54	254.00	4	7,964	0.05%
2023/03/16	20	259.82	11	252.77	250.50	9	8,051	0.11%
2023/03/15	3	259.33	14	257.75	260.00	-11	8,245	-0.13%
2023/03/14	5	260.09	11	257.32	253.50	-6	8,611	-0.07%
2023/03/13	10.4	249.91	6	252.25	256.50	4.4	8,663	0.05%
2023/03/10	23.7	260.74	4.1	257.67	258.50	19.6	8,801	0.22%
2023/03/09	7.8	264.16	5	265.50	264.00	2.8	8,933	0.03%
2023/03/08	7.7	265.50	5	269.30	264.00	2.7	9,027	0.03%
2023/03/07	7	267.57	1	272.00	267.00	6	9,226	0.07%
2023/03/06	3.5	263.75	13	265.62	269.50	-9.6	9,523	-0.10%
2023/03/03	9.3	268.63	6.1	267.61	267.00	3.2	9,807	0.03%
2023/03/02	2.1	266.74	10	269.59	270.50	-7.9	10,128	-0.08%
2023/03/01	0.2	262.05	3.2	261.63	261.00	-3	10,406	-0.03%
2023/02/24	6.2	262.77	1	262.00	262.00	5.2	10,537	0.05%
2023/02/23	3	266.33	1	266.50	266.50	2	10,644	0.02%
2023/02/22	21.3	268.68	7	268.71	266.00	14.3	10,847	0.13%
2023/02/21	3.1	277.84	2.7	276.50	276.00	0.4	10,908	0.00%
2023/02/20	60.8	290.59	61	289.31	280.00	-0.2	10,971	0.00%
2023/02/17	6.1	278.23	3	275.50	275.50	3.1	10,752	0.03%
2023/02/16	1.1	278.05	3	278.67	276.00	-1.9	10,823	-0.02%
2023/02/15	2	274.25	1	271.50	271.50	1	11,086	0.01%
2023/02/14	10.1	275.27	4	272.38	271.00	6.1	11,150	0.06%
2023/02/13	22.7	287.48	23	280.63	278.00	-0.3	11,115	0.00%
2023/02/10	21	285.29	25	288.02	290.00	-4	11,131	-0.04%
2023/02/09	60	288.01	52.5	291.58	284.00	7.5	11,049	0.07%
2023/02/08	47	286.95	47.2	286.95	288.00	-0.2	10,875	0.00%
2023/02/07	15.3	270.26	22.5	271.22	273.00	-7.2	10,684	-0.07%
2023/02/06	11.2	269.27	23	268.26	265.00	-11.8	10,695	-0.11%
2023/02/03	11	266.95	40	266.41	263.00	-29	10,683	-0.27%
2023/02/02	21	264.36	10	264.94	264.50	11	10,651	0.10%
2023/02/01	13	266.04	16.5	263.87	260.50	-3.5	10,761	-0.03%
2023/01/31	12.6	257.32	31	262.95	269.00	-18.4	10,777	-0.17%
2023/01/30	17	246.12	23.1	249.00	250.50	-6.1	10,740	-0.06%
2023/01/17	21.5	242.33	21	242.64	244.50	0.5	10,783	0.00%
2023/01/16	20	236.13	22	238.80	241.00	-2	10,750	-0.02%
2023/01/13	9	229.39	11	228.05	232.00	-2	10,720	-0.02%
2023/01/12	40.2	229.23	22	229.64	226.50	18.2	10,813	0.17%
2023/01/11	21	237.88	10	239.65	237.00	11	10,723	0.10%
2023/01/10	17.1	239.64	0	240.50	238.00	17.1	10,760	0.16%
2023/01/09	4.1	244.88	6	245.00	245.00	-2	10,832	-0.02%
2023/01/06	4.1	239.54	8	242.56	241.50	-3.9	10,935	-0.04%
2023/01/05	10.1	241.37	8	243.69	240.00	2.1	11,118	0.02%
2023/01/04	7.2	243.07	6	247.50	240.00	1.2	11,199	0.01%
2023/01/03	3	244.67	1	248.00	244.50	2	11,324	0.02%
2022/12/30	17	245.74	19	248.68	245.50	-2	11,476	-0.02%
2022/12/29	54.8	245.90	13	244.62	243.00	41.8	11,646	0.36%
2022/12/28	23.2	264.06	22	259.34	257.00	1.2	11,562	0.01%
2022/12/27	14	257.96	15	262.77	264.50	-1	11,544	-0.01%
2022/12/26	27	263.43	28	262.13	258.00	-1	11,625	-0.01%
2022/12/23	20	259.95	23.2	259.72	259.50	-3.2	11,716	-0.03%
2022/12/22	9	251.61	20.1	255.02	262.50	-11.1	11,692	-0.09%
2022/12/21	3.1	239.85	33.1	242.79	239.00	-30	11,701	-0.26%
2022/12/20	21.2	239.66	11	236.59	236.50	10.2	11,919	0.09%
2022/12/19	3	244.00	6	241.42	241.50	-3	12,043	-0.02%
2022/12/16	31.6	244.59	13	243.19	243.00	18.6	12,263	0.15%
2022/12/15	11.3	250.33	2	253.25	247.00	9.3	12,360	0.08%
2022/12/14	18	253.86	14	256.14	259.00	4	12,351	0.03%
2022/12/13	18.2	261.44	14	259.71	253.50	4.2	12,268	0.03%
2022/12/12	10.5	256.83	12	256.92	257.00	-1.5	12,371	-0.01%
2022/12/09	24.4	261.64	4	263.00	260.00	20.4	12,416	0.16%
2022/12/08	28	270.75	15	267.70	267.00	13	12,636	0.10%
2022/12/07	23.2	275.37	21	275.40	275.00	2.2	12,518	0.02%
2022/12/06	50.2	295.87	104	284.39	279.00	-53.8	12,241	-0.44%	大賣/
2022/12/05	18	295.50	15	296.27	297.00	3	11,852	0.03%
2022/12/02	15	297.63	7.3	297.14	294.50	7.7	11,746	0.07%
2022/12/01	23.4	290.29	24	293.04	291.50	-0.6	11,544	-0.01%
2022/11/30	19	287.55	19	287.50	286.00	0	11,421	0.00%
2022/11/29	20.3	292.90	26	289.71	287.00	-5.7	11,327	-0.05%
2022/11/28	58	293.45	100	295.26	295.00	-42	11,112	-0.38%
2022/11/25	45	291.54	39	291.54	281.00	6	10,804	0.06%
2022/11/24	87	287.67	92	287.63	290.00	-5	10,449	-0.05%
2022/11/23	15	280.53	22.4	282.43	289.50	-7.4	10,134	-0.07%
2022/11/22	44.2	270.58	58	267.11	263.50	-13.8	9,856	-0.14%
2022/11/21	50.1	274.57	55	273.20	272.00	-4.9	9,850	-0.05%
2022/11/18	71	270.54	53	269.45	275.00	18	10,149	0.18%
2022/11/17	20	259.55	18	259.83	259.00	2	10,200	0.02%
2022/11/16	11	255.95	9	255.93	256.50	2	10,018	0.02%
2022/11/15	9	251.11	8	249.69	249.50	1	9,875	0.01%
2022/11/14	18.2	250.27	14	248.64	250.00	4.2	9,882	0.04%
2022/11/11	41	255.85	73	256.35	252.50	-32	9,777	-0.33%
2022/11/10	18	247.36	11	247.50	243.00	7	9,480	0.07%
2022/11/09	11	244.32	11	244.18	243.50	0	9,408	0.00%
2022/11/08	12	250.33	13	249.85	243.00	-1	9,350	-0.01%
2022/11/07	13	248.38	14	246.54	246.00	-1	9,252	-0.01%
2022/11/04	18	247.58	14	248.00	247.50	4	9,160	0.04%
2022/11/03	15	243.37	15	243.53	246.00	0	9,077	0.00%
2022/11/02	28	241.38	18	242.14	242.00	10	8,948	0.11%
2022/11/01	16	237.72	19	236.08	239.50	-3	8,813	-0.03%
2022/10/31	11	229.05	19	229.61	228.00	-8	8,684	-0.09%
2022/10/28	17	229.82	10	225.30	223.50	7	8,605	0.08%
2022/10/27	4	218.50	27	220.19	232.00	-23	8,456	-0.27%
2022/10/26	3	207.86	2	211.50	211.00	1	8,310	0.01%
2022/10/25	19.1	214.23	11	212.77	210.50	8.1	8,172	0.10%
2022/10/24	8.1	218.75	10	219.30	216.00	-2	8,071	-0.02%
2022/10/21	6.1	219.09	3.1	220.00	215.00	3	8,033	0.04%
2022/10/20	14.1	222.84	10	224.45	227.50	4.1	7,981	0.05%
2022/10/19	6	235.92	4	233.13	231.50	2	7,930	0.03%
2022/10/18	8	241.56	10	240.65	235.00	-2	8,021	-0.02%
2022/10/17	7.1	235.34	3	230.83	239.00	4.1	7,948	0.05%
2022/10/14	12	244.67	14	246.39	243.50	-2	7,828	-0.03%
2022/10/13	24.4	244.40	11	241.38	234.50	13.4	7,680	0.17%
2022/10/12	7	248.43	10	249.40	252.00	-3	7,490	-0.04%
2022/10/11	18.1	250.46	26	249.98	244.50	-7.9	7,338	-0.11%
2022/10/07	44.5	261.92	31	262.02	257.00	13.5	7,142	0.19%
2022/10/06	35	256.77	43.2	257.11	259.50	-8.2	6,921	-0.12%
2022/10/05	8	245.18	9	245.44	245.50	-1	6,664	-0.01%
2022/10/04	14	239.04	29	241.03	240.00	-15	6,523	-0.23%
2022/10/03	22.3	240.99	3.3	244.35	233.50	19.1	6,429	0.30%
2022/09/30	43.2	247.39	21.5	246.76	252.50	21.7	6,262	0.35%
2022/09/29	3	242.00	10	245.80	248.50	-7	6,058	-0.12%
2022/09/28	26.3	229.68	34	228.64	226.00	-7.8	6,101	-0.13%
2022/09/27	29.1	238.23	51	233.25	242.50	-21.9	5,982	-0.37%
2022/09/26	25	256.60	6.3	249.27	245.50	18.7	5,789	0.32%
2022/09/23	26.2	262.54	44	265.41	267.00	-17.8	5,652	-0.31%
2022/09/22	18	256.94	50	258.28	259.50	-32	5,536	-0.58%
2022/09/21	13.1	254.57	5	255.20	256.00	8.1	5,413	0.15%
2022/09/20	9.4	258.69	11	260.86	260.00	-1.6	5,457	-0.03%
2022/09/19	27.4	260.48	9.2	258.99	260.50	18.2	5,550	0.33%
2022/09/16	20	272.68	9	273.17	271.50	11	5,538	0.20%
2022/09/15	53.2	287.44	45	290.23	272.50	8.2	5,476	0.15%
2022/09/14	0	0.00	0.1	288.00	293.50	-0.1	5,213	0.00%
2022/09/13	0	0.00	6	287.25	285.00	-6	5,377	-0.11%
2022/09/12	0	0.00	1	291.00	291.50	-1	5,613	-0.02%
2022/09/08	0	0.00	1	286.00	284.50	-1	5,739	-0.02%
2022/09/07	0	264.50	0.2	264.00	278.00	-0.1	5,901	0.00%
2022/09/06	2	277.00	24	275.83	268.50	-22	6,023	-0.37%
2022/09/05	1	280.50	9	288.61	277.50	-8	5,984	-0.13%
2022/09/01	0	0.00	4	298.00	298.00	-4	6,041	-0.07%
2022/08/31	1	300.50	7	299.64	296.00	-6	6,113	-0.10%
2022/08/30	8	283.25	20	277.00	283.50	-12	6,091	-0.20%
2022/08/29	21.1	283.75	13.1	281.96	284.00	8.1	6,049	0.13%
2022/08/26	6	281.50	10.2	282.51	284.00	-4.2	6,011	-0.07%
2022/08/25	38.1	253.28	47.4	255.47	260.00	-9.4	5,879	-0.16%
2022/08/24	35.5	237.91	25.1	238.81	242.50	10.5	5,411	0.19%
2022/08/23	0	0.00	8	220.50	220.50	-8	5,474	-0.15%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	9	177.44	17	181.41	182.50	-8	5,540	-0.14%
2022/08/18	0	172.00	5	171.00	172.50	-5	5,483	-0.09%
2022/08/17	8	172.06	7	170.14	170.00	1	5,480	0.02%
2022/08/16	4	175.25	3	174.50	172.00	1	5,474	0.02%
2022/08/15	6	171.75	6	173.08	173.50	0	5,445	0.00%
2022/08/12	7	173.29	5	172.10	171.00	2	5,465	0.04%
2022/08/11	4	170.38	5.6	169.73	169.50	-1.6	5,443	-0.03%
2022/08/10	3	172.50	10	171.05	169.00	-7	5,476	-0.13%
2022/08/09	0	171.50	7	170.93	170.50	-7	5,486	-0.13%
2022/08/08	6	170.75	1	170.00	171.00	5	5,499	0.09%
2022/08/05	1	172.00	5	174.70	175.50	-4	5,508	-0.07%
2022/08/04	5	169.70	4	168.75	170.50	1	5,515	0.02%
2022/08/03	5.5	173.36	3.2	169.60	171.00	2.4	5,501	0.04%
2022/08/02	5	178.90	1	176.00	174.50	4	5,476	0.07%
2022/08/01	9	183.22	8	184.38	183.50	1	5,417	0.02%
2022/07/29	2	189.50	5	189.30	188.50	-3	5,399	-0.06%
2022/07/28	6	188.33	6	189.25	189.00	0	5,378	0.00%
2022/07/27	6.2	185.19	4	185.25	186.00	2.2	5,356	0.04%
2022/07/26	8	192.13	9	193.17	186.00	-1	5,374	-0.02%
2022/07/25	11	192.23	12.2	193.43	191.50	-1.2	5,264	-0.02%
2022/07/22	0	0.00	4	184.63	186.00	-4	5,086	-0.08%
2022/07/21	0.3	177.50	1	179.00	183.00	-0.7	5,044	-0.01%
2022/07/20	0	0.00	1	174.54	175.00	-1	5,017	-0.02%
2022/07/19	11	173.82	3	174.67	172.50	8	5,040	0.16%
2022/07/18	0	171.00	0	0.00	170.50	0	5,130	0.00%
2022/07/15	1	168.97	3	167.83	167.00	-2	5,191	-0.04%
2022/07/14	3	168.67	1	167.00	169.50	2	5,183	0.04%
2022/07/13	0	0.00	1	168.50	168.00	-1	5,179	-0.02%
2022/07/12	11	168.82	8	169.69	165.50	3	5,165	0.06%
2022/07/11	7	170.50	9	169.06	170.00	-2	5,144	-0.04%
2022/07/08	10	169.55	8	169.75	168.00	2	5,123	0.04%
2022/07/07	3	166.83	3.1	165.97	168.50	-0.1	5,106	0.00%
2022/07/06	26.1	177.20	21	174.43	167.00	5.1	5,043	0.10%
2022/07/05	3	171.00	9.1	169.27	174.00	-6.1	4,805	-0.13%
2022/07/04	18.3	163.08	9.1	159.16	158.50	9.2	4,743	0.19%
2022/07/01	12.1	173.55	5	176.60	169.00	7.1	4,661	0.15%
2022/06/30	56.2	179.66	44	181.47	175.50	12.2	4,584	0.27%
2022/06/29	9	190.50	6	191.58	194.00	3	4,421	0.07%
2022/06/28	21	196.17	19.2	193.51	188.50	1.8	4,393	0.04%
2022/06/27	12	203.38	8	203.12	203.00	4	4,263	0.09%
2022/06/24	14.1	206.33	22.2	207.21	210.00	-8.1	4,158	-0.19%
2022/06/23	1	198.50	4	198.50	197.00	-3	3,977	-0.08%
2022/06/22	11	199.64	7	200.57	197.00	4	3,908	0.10%
2022/06/21	24	197.69	23.4	198.01	200.00	0.7	3,759	0.02%
2022/06/20	30.2	197.77	43.5	197.45	189.50	-13.3	3,582	-0.37%
2022/06/17	55.3	190.25	51	191.73	194.00	4.3	3,349	0.13%
2022/06/16	19.1	190.13	23.1	193.00	192.00	-4	3,257	-0.12%
2022/06/15	9	181.72	13	182.12	180.50	-4	3,170	-0.13%
2022/06/14	13	169.19	6	170.75	172.00	7	3,083	0.23%
2022/06/13	54.2	176.85	3	176.17	172.00	51.2	3,072	1.67%
2022/06/10	8	183.44	4	180.50	180.50	4	3,038	0.13%
2022/06/09	10	181.45	8	178.63	181.00	2	3,000	0.07%
2022/06/08	0.2	173.93	1	173.00	171.50	-0.8	2,908	-0.03%
2022/06/07	9	172.67	4	171.50	171.50	5	2,923	0.17%
2022/06/06	9.2	177.13	0	0.00	175.00	9.2	2,920	0.32%
2022/06/02	1	181.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0.1	184.00	0	0.00	183.50	0.1	2,916	0.00%
2022/05/31	1	183.00	6.2	186.75	189.50	-5.2	2,896	-0.18%
2022/05/30	1.4	181.58	0	0.00	184.00	1.4	2,518	0.06%
2022/05/27	0	0.00	3	183.00	184.00	-3	2,481	-0.12%
2022/05/26	2	179.50	4	183.25	181.00	-2	2,461	-0.08%
2022/05/25	1.2	177.30	0	0.00	177.50	1.2	2,439	0.05%
2022/05/24	5	178.30	0	0.00	176.50	5	2,455	0.20%
2022/05/20	7	178.57	1	177.00	180.50	6	2,465	0.24%
2022/05/19	1	177.01	0	0.00	177.50	1	2,435	0.04%
2022/05/18	4	182.13	1	181.50	181.50	3	2,433	0.12%
2022/05/17	7.1	182.19	0	0.00	180.00	7.1	2,431	0.29%
2022/05/16	1	184.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	2	188.24	1	189.00	185.00	1	2,439	0.04%
2022/05/12	3	189.83	5	187.30	187.00	-2	2,418	-0.08%
2022/05/11	5	186.90	1	187.00	187.00	4	2,398	0.17%
2022/05/10	4.9	185.40	1	185.00	186.00	3.9	2,394	0.16%
2022/05/09	2	193.00	1	192.50	190.00	1	2,385	0.04%
2022/05/06	1.1	194.57	0	0.00	195.50	1.1	2,409	0.04%
2022/05/05	0	201.50	0	0.00	199.00	0	2,415	0.00%
2022/05/04	1.2	204.83	1	202.50	201.50	0.2	2,433	0.01%
2022/05/03	0	0.00	0.3	204.83	200.50	-0.3	2,428	-0.01%
2022/04/29	6	197.67	1.3	195.30	194.50	4.8	2,379	0.20%
2022/04/28	1.2	195.42	2	195.00	196.00	-0.8	2,374	-0.03%
2022/04/27	1.1	191.08	0	0.00	196.00	1.1	2,378	0.04%
2022/04/26	4	197.37	1	196.00	196.50	3	2,361	0.13%
2022/04/25	5	205.40	3	201.33	199.00	2	2,342	0.09%
2022/04/22	17.6	213.31	8	213.44	207.50	9.6	2,314	0.41%
2022/04/21	7	210.79	9	207.78	216.50	-2	2,211	-0.09%
2022/04/20	0	0.00	2	196.50	197.00	-2	2,144	-0.09%
2022/04/19	1	198.51	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1	200.49	3	200.17	198.50	-2	2,163	-0.09%
2022/04/15	1	199.50	1	200.00	198.50	0	2,158	0.00%
2022/04/14	5	203.00	2	201.25	200.50	3	2,180	0.14%
2022/04/13	5	200.40	6	200.58	201.00	-1	2,187	-0.05%
2022/04/12	3	201.84	2	202.75	200.50	1	2,175	0.05%
2022/04/11	2.1	205.52	0	0.00	201.00	2.1	2,163	0.10%
2022/04/08	2.1	207.52	0	0.00	207.00	2.1	2,173	0.09%
2022/04/07	3.1	213.39	1	213.50	208.50	2.1	2,188	0.10%
2022/04/06	0	207.50	1	207.00	210.00	-1	2,174	-0.05%
2022/04/01	5	213.50	0	0.00	211.00	5	2,181	0.23%
2022/03/31	1.1	215.32	2	217.50	214.50	-0.9	2,174	-0.04%
2022/03/30	1	233.00	1	228.00	228.00	0	2,120	0.00%
2022/03/29	15	232.57	15	234.70	233.50	0	2,090	0.00%
2022/03/28	1	224.50	2	224.01	223.00	-1	2,013	-0.05%
2022/03/25	2	227.71	1	228.00	223.00	1	2,011	0.05%
2022/03/24	2	227.00	1	226.50	226.00	1	2,007	0.05%
2022/03/23	1	229.00	0	0.00	227.00	1	2,052	0.05%
2022/03/22	3	228.33	3	227.67	229.50	0	2,050	0.00%
2022/03/21	3.1	232.26	7	231.79	226.50	-3.9	2,063	-0.19%
2022/03/18	11	224.91	12	225.63	228.50	-1	2,096	-0.05%
2022/03/17	1	218.00	2	215.50	220.50	-1	2,031	-0.05%
2022/03/16	3	200.33	11	200.32	200.50	-8	2,034	-0.39%
2022/03/15	1	203.47	32	202.59	200.50	-31	2,025	-1.53%
2022/03/14	0	209.83	10	209.40	209.50	-10	2,071	-0.48%
2022/03/11	1.1	212.77	1	214.00	211.00	0.1	2,078	0.00%
2022/03/10	2	215.25	1	216.00	216.00	1	2,128	0.05%
2022/03/09	3	214.33	0	214.50	212.00	3	2,133	0.14%
2022/03/08	3	216.66	2	215.00	214.50	1	2,144	0.05%
2022/03/07	2.5	229.24	0	0.00	224.50	2.5	2,176	0.11%
2022/03/04	1.1	242.95	1	241.00	241.00	0.1	2,213	0.00%
2022/03/02	2	251.50	2	252.50	252.50	0	2,472	0.00%
2022/03/01	1	249.00	0	0.00	251.50	1	2,671	0.04%
2022/02/25	2.1	246.51	1	248.50	247.50	1.1	2,822	0.04%
2022/02/24	2.1	241.88	1	243.50	241.50	1.1	2,928	0.04%
2022/02/23	2	256.75	1	261.00	258.00	1	2,994	0.03%
2022/02/22	7	255.29	4	258.38	253.50	3	3,072	0.10%
2022/02/21	1	259.00	0	0.00	259.50	1	3,182	0.03%
2022/02/18	1	255.50	2	254.50	259.00	-1	3,190	-0.03%
2022/02/17	3	258.33	3	255.50	255.50	0	3,189	0.00%
2022/02/16	2	259.25	2	254.50	259.00	0	3,164	0.00%
2022/02/15	2	242.25	0	0.00	242.50	2	3,162	0.06%
2022/02/14	0.2	245.00	0	0.00	243.00	0.2	3,164	0.01%
2022/02/11	2	253.50	3	247.00	245.50	-1	3,165	-0.03%
2022/02/09	2.5	256.14	2	256.00	255.00	0.5	3,201	0.02%
2022/02/08	3	255.17	3	251.83	258.00	0	3,217	0.00%
2022/02/07	3	238.00	1	235.50	246.00	2	3,244	0.06%
2022/01/26	2	230.25	4	239.00	239.00	-2	3,366	-0.06%
2022/01/25	4	232.63	0	0.00	229.50	4	3,372	0.12%
2022/01/24	1	230.01	3.3	231.62	237.00	-2.2	3,368	-0.07%
2022/01/21	1.1	241.48	0	0.00	239.50	1.1	3,372	0.03%
2022/01/20	1.1	245.05	1	250.50	245.50	0.1	3,411	0.00%
2022/01/19	1	246.50	0	0.00	246.00	1	3,432	0.03%
2022/01/18	2.9	248.96	1	251.50	248.00	1.9	3,445	0.06%
2022/01/17	2.1	249.56	0	0.00	251.50	2.1	3,479	0.06%
2022/01/14	0.1	249.40	0	0.00	243.50	0.1	3,475	0.00%
2022/01/13	1	255.00	1	253.50	255.00	0	3,491	0.00%
2022/01/12	3	255.84	0	0.00	253.50	3	3,535	0.08%
2022/01/11	1.2	261.33	0	0.00	258.50	1.2	3,684	0.03%
2022/01/10	0.1	265.00	0	0.00	265.00	0.1	3,884	0.00%
2022/01/07	0	0.00	1	266.50	265.00	-1	4,036	-0.02%
2022/01/06	0.2	271.00	1	269.00	267.00	-0.8	4,106	-0.02%
2022/01/05	1	278.00	0	0.00	275.50	1	4,098	0.02%
2022/01/04	1	279.50	0	0.00	277.00	1	4,171	0.02%
2022/01/03	1.1	280.91	0	0.00	278.00	1.1	4,169	0.03%
2021/12/30	2	286.02	0	0.00	287.50	2	4,172	0.05%
2021/12/29	1	289.50	2	292.25	287.00	-1	4,166	-0.02%
2021/12/28	2	290.00	2	290.50	287.50	0	4,165	0.00%
2021/12/27	1.3	282.15	3.1	282.35	280.50	-1.8	4,155	-0.04%
2021/12/24	1	287.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	3.7	288.03	0	0.00	291.00	3.7	4,139	0.09%
2021/12/22	2	287.25	0	0.00	285.00	2	4,134	0.05%
2021/12/21	1.3	278.69	0.3	288.00	287.00	1	4,126	0.02%
2021/12/20	3	285.67	0	0.00	284.00	3	4,100	0.07%
2021/12/17	3	296.33	4	298.13	291.50	-1	4,099	-0.02%
2021/12/16	1	288.00	0	0.00	288.50	1	4,111	0.02%
2021/12/15	1.1	289.45	1	288.50	288.50	0.1	4,132	0.00%
2021/12/14	3.2	290.77	1	281.00	285.00	2.2	4,111	0.05%
2021/12/10	3	304.17	4	304.75	302.00	-1	4,003	-0.02%
2021/12/09	2	296.75	0	0.00	297.50	2	3,954	0.05%
2021/12/08	3	303.83	4	308.50	300.50	-1	3,946	-0.03%
2021/12/07	3	294.17	2.2	296.77	295.00	0.8	3,877	0.02%
2021/12/06	12.2	296.19	3	299.83	296.50	9.2	3,858	0.24%
2021/12/03	4	287.63	6	294.00	291.00	-2	3,806	-0.05%
2021/12/02	3	291.17	3	293.67	289.50	0	3,796	0.00%
2021/12/01	2.2	289.23	8	292.94	289.00	-5.8	3,773	-0.15%
2021/11/30	7	294.14	2	280.25	297.50	5	3,724	0.13%
2021/11/29	15	287.83	9	290.72	275.50	6	3,654	0.16%
2021/11/26	8	305.63	4	308.50	306.00	4	3,511	0.11%
2021/11/25	21.8	317.72	15.2	305.18	298.00	6.6	3,390	0.19%
2021/11/24	2	317.50	11.2	319.44	326.50	-9.2	3,206	-0.29%
2021/11/23	9.2	306.01	14	306.71	297.00	-4.9	3,159	-0.15%
2021/11/22	2	299.50	8	298.93	299.50	-6	3,066	-0.20%
2021/11/19	6	281.83	12	281.21	283.00	-6	2,965	-0.20%
2021/11/18	4	272.63	10	272.72	282.50	-6	2,880	-0.21%
2021/11/17	4	259.13	11	255.91	257.00	-7	2,743	-0.26%
2021/11/16	3	258.00	2.1	253.59	252.00	1	2,732	0.03%
2021/11/12	1	253.00	6	253.33	256.50	-5	2,734	-0.18%
2021/11/11	0	0.00	1	250.00	245.50	-1	2,711	-0.04%
2021/11/10	3	254.33	3	251.33	250.00	0	2,702	0.00%
2021/11/09	0	0.00	1	252.00	254.00	-1	2,700	-0.04%
2021/11/08	1	246.00	0	0.00	244.50	1	2,702	0.04%
2021/11/05	5	243.60	0	0.00	241.00	5	2,675	0.19%
2021/11/04	2.1	241.40	3	245.17	243.00	-0.9	2,653	-0.03%
2021/11/03	7.4	254.49	2	250.00	250.00	5.4	2,616	0.21%
2021/11/02	0	0.00	5.3	271.55	277.50	-5.3	2,491	-0.21%
2021/11/01	2	262.00	1	263.00	262.00	1	2,498	0.04%
2021/10/29	2	263.50	0.2	265.50	262.00	1.8	2,496	0.07%
2021/10/28	2	256.25	2.1	259.64	269.50	-0.1	2,483	0.00%
2021/10/27	2.2	252.22	3.2	250.75	245.00	-1	2,437	-0.04%
2021/10/26	3.8	262.85	0	262.00	262.00	3.7	2,422	0.15%
2021/10/25	0	0.00	6.1	262.74	266.00	-6.1	2,451	-0.25%
2021/10/22	1	251.00	1	254.00	254.50	0	2,448	0.00%
2021/10/21	2	259.65	5	253.20	255.00	-3	2,459	-0.12%
2021/10/20	1	252.00	8	252.49	255.00	-7	2,418	-0.29%
2021/10/19	17	235.38	21.3	233.45	239.00	-4.3	2,374	-0.18%
2021/10/18	6	221.83	18.4	225.33	233.00	-12.4	2,220	-0.56%
2021/10/15	5	208.87	10.4	202.75	214.50	-5.3	2,027	-0.26%
2021/10/14	1	182.00	9.4	195.10	197.00	-8.4	1,915	-0.44%
2021/10/13	1.1	178.55	0	0.00	179.50	1.1	1,813	0.06%
2021/10/12	0	0.00	6.1	181.84	180.50	-6.1	1,802	-0.34%
2021/10/08	2	167.75	1	170.00	168.50	1	1,733	0.06%
2021/10/07	6	167.42	41	167.41	167.50	-35	1,747	-2.00%
2021/10/06	3.2	167.56	1	168.00	166.00	2.2	1,734	0.13%
2021/10/05	3	172.34	1	172.00	172.00	2	1,741	0.12%
2021/10/04	1.1	177.54	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	5	183.60	8	184.56	183.00	-3	1,741	-0.17%
2021/09/29	4	186.25	0	0.00	185.00	4	1,788	0.22%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	1	192.50	9	191.50	191.00	-8	1,904	-0.42%
2021/09/23	1	189.50	4.1	194.84	192.50	-3.1	1,957	-0.16%
2021/09/22	3	189.17	0	0.00	184.50	3	1,946	0.15%
2021/09/17	8	183.50	0	0.00	183.00	8	1,966	0.41%
2021/09/15	3.2	185.72	8	185.00	185.00	-4.8	1,981	-0.24%
2021/09/14	5.2	188.49	4	186.50	186.00	1.2	1,994	0.06%
2021/09/13	0.1	192.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/06	0	0.00	1	195.00	195.00	-1	2,096	-0.05%
2021/09/03	0	0.00	0	192.00	191.50	0	2,220	0.00%
2021/09/02	30	191.83	0	0.00	191.00	30	2,325	1.29%
2021/09/01	2	195.25	1	195.50	193.00	1	2,442	0.04%
2021/08/31	12	190.21	1	189.00	193.00	11	2,441	0.45%
2021/08/30	0	0.00	2	194.00	191.00	-2	2,448	-0.08%
2021/08/27	15	202.16	4.1	201.18	195.50	10.9	2,478	0.44%
2021/08/26	1	193.50	7.1	193.31	198.50	-6.1	2,377	-0.25%
2021/08/25	1	180.50	8	181.50	180.50	-7	2,363	-0.30%
2021/08/24	0.1	182.00	1	181.00	182.00	-0.9	2,375	-0.04%
2021/08/23	0	184.00	40	182.49	183.00	-40	2,384	-1.68%
2021/08/20	1	183.00	1	184.00	183.50	0	2,403	0.00%
2021/08/19	7.1	183.36	2	185.00	185.00	5.1	2,507	0.20%
2021/08/18	1	187.54	2	188.50	189.00	-1	2,548	-0.04%
2021/08/17	29.1	192.72	1	194.48	190.00	28.1	2,560	1.10%
2021/08/16	2	190.75	2	190.00	190.00	0	2,568	0.00%
2021/08/13	12	194.75	0.3	192.33	195.00	11.7	2,607	0.45%
2021/08/12	0	190.50	1	192.97	193.00	-1	2,629	-0.04%
2021/08/11	0	188.83	2	188.00	186.00	-2	2,648	-0.07%
2021/08/10	1.3	186.98	32	189.27	188.00	-30.7	2,732	-1.12%
2021/08/09	2.2	193.37	0.1	196.50	191.00	2.1	2,839	0.07%
2021/08/06	2	200.50	0	0.00	201.00	2	2,891	0.07%
2021/08/05	1	201.00	4	201.38	200.00	-3	2,990	-0.10%
2021/08/03	2	196.74	0	0.00	198.00	2	3,205	0.06%
2021/08/02	34.1	193.87	0	0.00	195.00	34.1	3,261	1.04%
2021/07/30	2	191.00	1.1	193.68	193.00	0.9	3,320	0.03%
2021/07/29	12	192.83	4.1	194.42	193.00	7.9	3,319	0.24%
2021/07/28	5.1	179.91	2	181.00	179.50	3.1	3,294	0.09%
2021/07/27	4.1	189.18	5	189.20	185.00	-0.9	3,317	-0.03%
2021/07/26	6.1	193.83	0.2	194.84	192.50	5.8	3,381	0.17%
2021/07/22	7	195.00	55	196.47	195.50	-48	3,532	-1.36%
2021/07/21	3.1	200.29	8	198.31	197.00	-4.9	3,559	-0.14%
2021/07/20	3.3	203.18	2	210.25	201.50	1.3	3,588	0.04%
2021/07/19	2.1	202.72	1	203.50	203.00	1.1	3,582	0.03%
2021/07/16	1	204.01	7	205.14	204.50	-6	3,616	-0.17%
2021/07/15	3	208.50	0	0.00	206.50	3	3,641	0.08%
2021/07/14	5	200.40	11	201.77	203.50	-6	3,670	-0.16%
2021/07/13	1	205.03	0	0.00	203.50	1	3,681	0.03%
2021/07/12	9	211.00	16	206.03	209.00	-7	3,690	-0.19%
2021/07/09	0	209.50	3	210.00	207.50	-3	3,683	-0.08%
2021/07/08	1	210.00	0.3	209.50	209.00	0.7	3,712	0.02%
2021/07/07	3	211.00	0	0.00	209.50	3	3,724	0.08%
2021/07/06	1.4	215.88	1	214.00	211.00	0.4	3,739	0.01%
2021/07/05	1.1	218.86	2.3	222.30	219.00	-1.2	3,756	-0.03%
2021/07/02	12.1	225.60	2	225.50	225.00	10.1	3,753	0.27%
2021/07/01	6	232.33	4	232.89	227.50	2	3,753	0.05%
2021/06/30	2.2	222.45	9	227.06	232.00	-6.8	3,737	-0.18%
2021/06/29	0	219.00	4.2	221.02	219.00	-4.2	3,729	-0.11%
2021/06/28	8	219.50	2.4	219.04	221.00	5.6	3,759	0.15%
2021/06/25	0.2	211.88	1	211.00	211.00	-0.8	3,815	-0.02%
2021/06/24	2.1	210.07	0	0.00	210.50	2.1	3,996	0.05%
2021/06/23	0	0.00	2.9	207.57	207.50	-2.9	3,996	-0.07%
2021/06/22	1.2	207.84	3.2	207.47	207.00	-2	4,001	-0.05%
2021/06/21	1.2	212.58	0	0.00	212.00	1.2	4,031	0.03%
2021/06/18	3	223.83	2	221.00	221.00	1	4,037	0.02%
2021/06/17	0	0.00	4	218.38	218.00	-4	4,021	-0.10%
2021/06/16	2	222.00	1.5	220.00	219.50	0.5	4,050	0.01%
2021/06/15	5	218.20	12	217.42	221.50	-7	4,063	-0.17%
2021/06/11	6	229.07	8	232.56	222.50	-2	4,046	-0.05%
2021/06/10	1	230.86	10	228.42	232.50	-9	3,944	-0.23%
2021/06/09	7.3	212.99	11	214.64	211.50	-3.8	3,939	-0.10%
2021/06/08	0	204.00	2.3	203.84	203.00	-2.3	3,827	-0.06%
2021/06/07	2.2	204.50	6.3	204.36	203.00	-4.1	3,828	-0.11%
2021/06/04	3	208.67	7	210.00	206.00	-4	3,813	-0.10%
2021/06/03	0	0.00	4	204.50	204.50	-4	3,764	-0.11%
2021/06/02	0	204.50	4	204.00	205.00	-4	3,770	-0.11%
2021/06/01	0	203.00	1.2	202.62	206.50	-1.2	3,770	-0.03%
2021/05/31	0.1	204.05	0.2	204.00	204.50	-0.1	3,762	0.00%
2021/05/28	0	206.50	1.1	206.23	207.00	-1.1	3,764	-0.03%
2021/05/27	3.3	213.76	2	221.00	207.00	1.3	3,787	0.03%
2021/05/26	10.2	210.02	1	207.00	213.00	9.2	3,736	0.25%
2021/05/25	2	202.76	0	0.00	202.50	2	4,135	0.05%
2021/05/24	3	205.67	4.1	207.40	204.00	-1.1	4,305	-0.03%
2021/05/21	1	204.00	2.7	203.61	205.50	-1.7	4,611	-0.04%
2021/05/20	1	202.00	5.4	200.89	199.00	-4.4	4,576	-0.10%
2021/05/19	2	203.74	2	205.25	201.50	0	4,638	0.00%
2021/05/18	0	0.00	5	202.00	208.00	-5	4,650	-0.11%
2021/05/17	136	201.77	60.2	206.06	196.00	75.8	4,676	1.62%	大買/
2021/05/14	4.6	218.06	3.3	221.29	216.50	1.3	4,659	0.03%
2021/05/13	18.1	222.65	9.3	223.73	218.00	8.8	4,622	0.19%
2021/05/12	71	239.14	12	233.19	221.50	59	4,591	1.28%
2021/05/11	2	236.50	24.4	232.73	225.50	-22.4	4,442	-0.50%
2021/05/10	1	234.50	2	238.00	229.50	-1	4,431	-0.02%
2021/05/07	1	222.50	6	231.09	235.00	-5	4,396	-0.11%
2021/05/06	11	217.23	4.9	215.33	214.00	6.1	4,359	0.14%
2021/05/05	0	220.50	0	0.00	219.00	0	4,368	0.00%
2021/05/04	14.1	225.52	1	223.00	220.00	13.1	4,385	0.30%
2021/05/03	6.2	239.12	15	243.86	232.50	-8.8	4,357	-0.20%
2021/04/29	5	234.81	6.1	236.08	236.00	-1.1	4,298	-0.03%
2021/04/28	19	228.15	10	228.55	225.50	9	4,273	0.21%
2021/04/27	0	0.00	3	235.00	235.00	-3	4,205	-0.07%
2021/04/26	1.1	218.21	19	216.47	214.00	-17.9	4,207	-0.43%
2021/04/23	9.1	223.14	6	222.83	218.50	3.1	4,268	0.07%
2021/04/22	7.2	232.01	2	240.00	227.00	5.2	4,327	0.12%
2021/04/21	3	237.00	1	242.00	235.50	2	4,405	0.05%
2021/04/20	6.2	233.76	1.1	238.13	234.50	5.1	4,460	0.12%
2021/04/19	2	240.30	4.1	237.88	234.50	-2.1	4,516	-0.05%
2021/04/16	0.3	242.00	1.1	241.50	241.50	-0.8	4,537	-0.02%
2021/04/15	3.1	241.34	0	0.00	241.00	3.1	4,547	0.07%
2021/04/14	4.3	246.25	3	243.00	242.00	1.3	4,573	0.03%
2021/04/13	2.1	252.28	0	256.00	250.00	2.1	4,562	0.05%
2021/04/12	1.2	256.67	2	257.50	254.00	-0.8	4,570	-0.02%
2021/04/09	5	255.91	6	253.25	253.00	-1	4,603	-0.02%
2021/04/08	4.3	252.90	7.4	252.43	252.00	-3.1	4,658	-0.07%
2021/04/07	1	258.99	0.1	259.50	258.00	1	4,685	0.02%
2021/04/06	15.3	260.36	0	0.00	259.00	15.3	4,743	0.32%
2021/04/01	6	271.58	2	267.00	267.00	4	4,772	0.08%
2021/03/31	2.8	275.72	5	271.30	264.50	-2.2	4,761	-0.05%
2021/03/30	13.2	275.49	3.2	275.31	273.00	10	4,714	0.21%
2021/03/29	19.7	271.87	25	273.58	277.00	-5.4	4,642	-0.12%
2021/03/26	4	253.00	3	253.17	252.50	1	4,518	0.02%
2021/03/25	1	255.50	2.1	256.97	250.00	-1.1	4,553	-0.02%
2021/03/24	7.2	256.07	9.1	260.12	253.50	-1.9	4,589	-0.04%
2021/03/23	5	254.30	3	251.67	250.00	2	4,732	0.04%
2021/03/22	4.2	246.93	6	247.08	246.50	-1.8	4,817	-0.04%
2021/03/19	7.2	251.94	3	256.00	251.50	4.2	4,854	0.09%
2021/03/18	7	264.07	14.1	260.93	258.00	-7.1	4,961	-0.14%
2021/03/17	1	259.00	10	259.70	258.00	-9	5,052	-0.18%
2021/03/16	5.1	263.08	6	267.00	261.50	-0.9	5,156	-0.02%
2021/03/15	6	269.83	45.5	269.95	262.00	-39.5	5,168	-0.76%
2021/03/12	2.2	263.84	15	262.83	261.00	-12.8	5,193	-0.25%
2021/03/11	1.1	262.00	6.1	263.02	263.00	-5	5,235	-0.09%
2021/03/09	1.1	249.20	0	0.00	252.00	1.1	5,325	0.02%
2021/03/08	6.1	256.40	0	0.00	250.00	6.1	5,368	0.11%
2021/03/05	0.1	265.50	4.1	267.84	265.00	-4	5,415	-0.07%
2021/03/04	2	254.99	1	253.00	251.00	1	5,745	0.02%
2021/03/03	5	256.10	0.2	252.24	255.50	4.8	5,817	0.08%
2021/03/02	4.1	253.32	0	254.00	245.00	4.1	5,826	0.07%
2021/02/26	2	269.96	1.5	270.65	260.50	0.5	5,814	0.01%
2021/02/25	18.2	302.31	14.3	290.71	270.00	4	5,776	0.07%
2021/02/24	6	265.28	30.3	271.20	288.00	-24.2	5,346	-0.45%
2021/02/23	16.9	267.42	13.2	267.50	262.00	3.7	5,197	0.07%
2021/02/22	5	254.00	4.1	254.00	254.00	0.9	4,954	0.02%
2021/02/19	8	227.13	17	224.65	231.00	-9	5,022	-0.18%
2021/02/18	6.1	210.36	5	213.80	210.00	1.1	5,008	0.02%
2021/02/17	2	220.75	4.3	214.64	208.00	-2.3	5,015	-0.04%
2021/02/05	13.3	209.86	11	214.00	220.00	2.3	4,968	0.05%
2021/02/04	9	200.22	7	198.21	200.00	2	4,978	0.04%
2021/02/03	12.3	202.72	12.1	201.27	198.50	0.2	5,008	0.00%
2021/02/02	4.3	193.92	4.1	191.28	198.00	0.2	5,037	0.00%
2021/02/01	11	184.50	14.3	184.13	184.50	-3.3	5,057	-0.07%
2021/01/29	8.3	189.33	5	188.40	184.50	3.3	5,043	0.06%
2021/01/28	12.2	192.25	7.1	193.16	192.50	5.2	5,091	0.10%
2021/01/27	10.8	194.72	8.1	195.80	195.00	2.7	5,163	0.05%
2021/01/26	19	196.61	17	198.50	195.00	2	5,186	0.04%
2021/01/25	4	206.25	4	208.25	203.00	0	5,185	0.00%
2021/01/22	15	209.57	14.1	210.43	207.00	0.9	5,215	0.02%
2021/01/21	3	209.67	6.4	210.33	213.50	-3.4	5,289	-0.06%
2021/01/20	4.1	207.74	4	206.25	207.00	0.1	5,496	0.00%
2021/01/19	18.2	208.33	16	206.72	206.00	2.2	5,514	0.04%
2021/01/18	3.6	208.82	9	209.78	210.00	-5.5	5,560	-0.10%
2021/01/15	12.1	197.29	37	195.97	199.00	-24.9	5,503	-0.45%
2021/01/14	44.6	191.90	42.2	193.06	189.00	2.4	5,417	0.04%
2021/01/13	57.4	204.14	45	206.33	202.00	12.3	5,323	0.23%
2021/01/12	27.2	214.44	27.1	216.90	213.50	0.1	5,269	0.00%
2021/01/11	45.3	217.38	40.1	217.53	212.50	5.2	5,204	0.10%
2021/01/08	7.1	221.76	13	223.62	222.50	-5.9	5,218	-0.11%
2021/01/07	4	224.00	5.2	228.63	225.00	-1.2	5,228	-0.02%
2021/01/06	15.3	229.40	30	227.32	225.50	-14.7	5,209	-0.28%
2021/01/05	17.1	229.96	21	230.29	230.50	-3.9	5,220	-0.07%
2021/01/04	22.1	232.24	15	234.80	229.00	7.1	5,227	0.14%
2020/12/31	16	252.28	12.3	253.28	241.00	3.7	5,212	0.07%
2020/12/30	3	243.67	2	247.00	246.50	1	5,118	0.02%
2020/12/29	6.1	248.57	7	248.43	242.00	-0.9	5,073	-0.02%
2020/12/28	9.1	240.72	20	242.28	244.50	-10.9	5,001	-0.22%
2020/12/25	17.1	233.08	10	230.85	231.00	7.1	4,950	0.14%
2020/12/24	18	230.31	10	229.40	226.00	8	4,948	0.16%
2020/12/23	9	234.11	13	238.27	233.00	-4	4,959	-0.08%
2020/12/22	10	234.65	4	237.00	237.00	6	4,986	0.12%
2020/12/21	15	237.13	10	239.30	233.50	5	4,990	0.10%
2020/12/18	11	244.50	6.1	245.82	238.50	4.9	4,982	0.10%
2020/12/17	17.2	248.82	20.1	252.30	240.50	-2.9	5,021	-0.06%
2020/12/16	2	243.75	15.3	244.50	248.50	-13.3	4,909	-0.27%
2020/12/15	6	232.58	2	230.75	226.00	4	5,047	0.08%
2020/12/14	46	248.12	17	250.41	238.50	29	5,032	0.58%
2020/12/11	15	228.80	15	223.23	237.50	0	4,937	0.00%
2020/12/10	12.2	221.00	24.4	223.86	216.00	-12.2	4,882	-0.25%
2020/12/09	4.3	235.99	12	236.00	234.50	-7.7	4,796	-0.16%
2020/12/08	57.2	242.01	43	242.84	236.00	14.2	4,776	0.30%
2020/12/07	12	263.62	6	267.83	255.50	6	4,665	0.13%
2020/12/04	9	262.67	12	263.46	266.00	-3	4,665	-0.06%
2020/12/03	6.1	265.23	3	264.33	260.00	3.1	4,726	0.07%
2020/12/02	3	268.50	4	267.50	267.50	-1	4,730	-0.02%
2020/12/01	28	279.23	7	279.57	274.00	21	4,747	0.44%
2020/11/30	1.1	298.29	2	298.00	286.00	-1	4,774	-0.02%
2020/11/27	0	0.00	4	289.13	292.00	-4	4,452	-0.09%
2020/11/26	0	0.00	2	279.50	282.00	-2	4,425	-0.05%
2020/11/25	0	0.00	3	279.83	276.00	-3	4,446	-0.07%
2020/11/24	6	276.08	7	276.57	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	2	277.00	277.50	-2	4,506	-0.04%
2020/11/20	3	278.50	3	275.17	274.00	0	4,575	0.00%
2020/11/19	7.3	289.70	4	281.63	280.50	3.3	4,582	0.07%
2020/11/18	5	283.60	4.8	284.40	287.00	0.2	4,550	0.00%
2020/11/17	1	272.00	4	272.50	277.00	-3	4,617	-0.06%
2020/11/16	6.4	266.41	8	261.56	265.00	-1.6	4,598	-0.03%
2020/11/13	8.1	264.12	34	264.54	268.50	-26	4,623	-0.56%
2020/11/12	8.3	267.84	6	266.33	264.50	2.3	4,625	0.05%
2020/11/11	1.1	274.77	5	278.00	279.00	-3.9	4,559	-0.09%
2020/11/10	19.5	276.90	10	277.80	272.00	9.5	4,573	0.21%
2020/11/09	4.7	292.33	4	292.88	285.00	0.7	4,571	0.02%
2020/11/06	1	294.00	1	295.00	296.00	0	4,622	0.00%
2020/11/05	6	293.58	6	296.33	292.00	0	4,673	0.00%
2020/11/04	6.1	277.56	4	277.88	290.00	2.1	4,689	0.04%
2020/11/03	4.2	283.06	1	287.50	280.50	3.2	4,660	0.07%
2020/11/02	4	293.61	3	291.50	288.00	1	4,729	0.02%
2020/10/30	3.1	294.16	9	292.56	293.00	-5.9	4,734	-0.12%
2020/10/29	6.3	293.86	10	294.75	298.00	-3.8	4,709	-0.08%
2020/10/28	32.4	320.43	21.3	315.22	297.00	11.1	4,687	0.24%
2020/10/27	6.2	321.82	7	320.21	324.50	-0.8	4,428	-0.02%
2020/10/26	18.2	335.31	17	329.06	320.00	1.2	4,371	0.03%
2020/10/23	5	347.00	3	347.67	343.00	2	4,393	0.05%
2020/10/21	0	0.00	1	352.50	347.50	-1	4,380	-0.02%
2020/10/20	3	349.50	1	348.00	351.00	2	4,380	0.05%
2020/10/19	9	346.44	6	347.50	345.00	3	4,444	0.07%
2020/10/16	4.1	348.63	7	347.07	344.00	-2.9	4,431	-0.07%
2020/10/15	4.1	341.68	4	343.75	338.00	0.1	4,524	0.00%
2020/10/14	1	352.50	4	352.38	345.50	-3	4,524	-0.07%
2020/10/13	5	349.60	3	352.17	350.50	2	4,548	0.04%
2020/10/12	8	352.13	2	349.75	349.00	6	4,651	0.13%
2020/10/08	6	347.67	6	350.58	349.50	0	4,628	0.00%
2020/10/07	0	0.00	3	338.67	338.50	-3	4,573	-0.07%
2020/10/06	3	343.50	2	345.50	342.00	1	4,568	0.02%
2020/09/30	13	341.62	2	337.00	342.00	11	4,623	0.24%
2020/09/29	3.2	340.41	2	336.25	331.00	1.2	4,614	0.03%
2020/09/28	10.1	352.46	6	353.50	343.50	4.1	4,689	0.09%
2020/09/25	4	353.13	11	353.23	357.00	-7	4,718	-0.15%
2020/09/24	9	339.83	4	347.00	345.50	5	4,785	0.10%
2020/09/23	3	338.33	3	338.50	336.00	0	4,796	0.00%
2020/09/22	18	340.69	18	337.36	333.00	0	4,843	0.00%
2020/09/21	7	368.36	2	360.00	359.50	5	4,758	0.11%
2020/09/18	3	355.33	7.1	359.77	367.00	-4.1	4,698	-0.09%
2020/09/17	3	332.00	5.1	331.63	334.50	-2.1	4,477	-0.05%
2020/09/16	0	0.00	2	329.25	324.50	-2	4,464	-0.04%
2020/09/15	2	321.75	3	326.33	328.50	-1	4,437	-0.02%
2020/09/14	1	306.50	21	310.95	312.50	-20	4,488	-0.45%
2020/09/11	3	303.83	5	306.70	306.00	-2	4,440	-0.05%
2020/09/10	4	302.63	7	304.29	301.50	-3	4,397	-0.07%
2020/09/09	20	303.53	21	307.57	302.00	-1	4,361	-0.02%
2020/09/08	19	274.16	29	274.86	309.50	-10	4,352	-0.23%
2020/09/07	18.8	291.77	12	292.58	283.50	6.8	4,376	0.15%
2020/09/04	11	298.18	10	299.95	300.00	1	4,377	0.02%
2020/09/03	18.1	314.33	4	314.86	306.00	14.1	4,422	0.32%
2020/09/02	2	331.75	1	333.00	329.50	1	4,374	0.02%
2020/09/01	1	330.00	1	332.00	330.00	0	4,360	0.00%
2020/08/31	2	332.00	3.4	333.18	339.50	-1.4	4,326	-0.03%
2020/08/28	3	323.67	3	326.50	322.00	0	4,298	0.00%
2020/08/27	4.1	329.14	2	335.25	320.50	2.1	4,276	0.05%
2020/08/26	5	315.90	30	318.93	330.00	-25	4,227	-0.59%
2020/08/25	21	295.14	8	299.44	303.00	13	4,205	0.31%
2020/08/24	6	297.00	8	296.25	299.00	-2	4,188	-0.05%
2020/08/21	15.3	294.44	14	295.25	293.50	1.3	4,166	0.03%
2020/08/20	14.1	338.04	3	317.67	303.00	11.1	4,068	0.27%
2020/08/19	6	324.00	9	325.72	336.50	-3	4,045	-0.07%
2020/08/18	13.1	294.55	10	296.50	306.50	3.1	4,028	0.08%
2020/08/17	5	277.40	9	278.67	280.00	-4	3,992	-0.10%
2020/08/14	18	276.97	7	276.57	275.00	11	4,238	0.26%
2020/08/13	7.2	272.50	11	268.95	269.50	-3.8	4,159	-0.09%
2020/08/12	9.1	270.92	13	269.50	278.50	-3.9	4,053	-0.10%
2020/08/11	15	251.33	12.5	251.46	253.50	2.5	3,946	0.06%
2020/08/10	16	238.22	6	243.42	246.50	10	3,898	0.26%
2020/08/07	5.1	222.84	8	222.38	224.50	-2.9	3,870	-0.07%
2020/08/06	4.1	230.63	5	226.90	221.00	-0.9	3,827	-0.02%
2020/08/05	0.1	228.50	12	229.00	226.50	-11.9	3,743	-0.32%
2020/08/04	0.1	218.00	1	204.50	213.50	-0.9	3,744	-0.02%
2020/08/03	4	203.50	0	0.00	203.50	4	3,756	0.11%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	20	155.23	25	164.68	153.50	-5	3,833	-0.13%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	1	189.00	15	192.33	189.00	-14	3,731	-0.38%
2020/07/24	0.8	210.00	11	210.82	210.00	-10.2	3,743	-0.27%
2020/07/23	17	220.15	2	226.25	224.50	15	3,790	0.40%
2020/07/22	2	206.75	4	203.38	213.50	-2	3,843	-0.05%
2020/07/21	21	196.36	5	198.80	194.50	16	3,912	0.41%
2020/07/20	2	216.00	31	216.00	216.00	-29	3,895	-0.74%
2020/07/17	4	244.00	3	240.33	240.00	1	4,122	0.02%
2020/07/16	15	280.37	22	271.75	266.50	-7	4,085	-0.17%
2020/07/15	0	0.00	3	296.00	296.00	-3	3,937	-0.08%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	4	364.50	0.4	364.50	364.50	3.6	3,934	0.09%
2020/07/10	16.4	414.33	4.1	405.00	405.00	12.3	3,946	0.31%
2020/07/09	8	466.56	0	0.00	450.00	8	3,890	0.21%
2020/07/08	7	424.50	0	0.00	433.50	7	3,868	0.18%
2020/07/07	9	383.63	4	389.63	394.50	5	3,871	0.13%
2020/07/06	32	358.00	33	352.91	359.00	-1	3,749	-0.03%
2020/07/03	14	316.86	14.1	324.72	326.50	-0.1	3,679	0.00%
2020/07/02	5.1	290.17	23	289.24	297.00	-18	3,538	-0.51%
2020/07/01	10.4	262.03	18	269.25	270.00	-7.7	3,447	-0.22%
2020/06/30	0.2	250.00	3	249.33	249.00	-2.8	3,353	-0.08%
2020/06/29	3	231.67	27	241.93	241.50	-24	3,333	-0.72%
2020/06/24	3	230.33	24	229.63	228.00	-21	3,300	-0.64%
2020/06/23	1	248.00	19	241.21	240.00	-18	3,276	-0.55%
2020/06/22	2	258.25	7	260.00	260.00	-5	3,249	-0.15%
2020/06/19	15	244.87	10	250.10	251.00	5	3,215	0.16%
2020/06/18	0	0.00	8	228.50	228.50	-8	3,092	-0.26%
2020/06/12	2.2	172.50	4.9	172.50	172.50	-2.8	3,126	-0.09%
2020/06/11	11.1	217.49	3.1	231.02	191.50	8	3,080	0.26%
2020/06/09	5	189.70	0	193.00	193.50	5	2,913	0.17%
2020/06/08	0.1	176.00	0	0.00	176.00	0.1	2,801	0.00%
2020/06/05	5.2	157.12	0.1	160.00	160.00	5.1	2,761	0.19%
2020/06/04	0	0.00	5	154.00	150.50	-5	2,754	-0.18%
2020/06/03	10	151.00	0	0.00	152.50	10	2,737	0.37%
2020/06/02	0	0.00	1.1	143.08	144.00	-1.1	2,706	-0.04%
2020/06/01	13	135.00	0	0.00	138.50	13	2,681	0.48%
2020/05/29	10	147.00	4	147.00	139.50	6	2,654	0.23%
2020/05/28	0	0.00	1	133.00	134.00	-1	2,596	-0.04%
2020/05/27	2	130.00	1	117.50	126.00	1	2,615	0.04%
2020/05/26	8	134.94	0.1	123.00	123.50	7.9	2,638	0.30%
2020/05/25	2	132.00	0	0.00	132.50	2	2,589	0.08%
2020/05/22	3	123.33	17	123.44	125.00	-14	2,545	-0.55%
2020/05/20	22	125.48	5.9	125.60	127.00	16.1	2,458	0.66%
2020/05/15	4	95.80	0	0.00	95.80	4	2,151	0.19%
2020/05/14	2	87.10	0.1	87.10	87.10	1.9	2,131	0.09%
2020/05/13	0	0.00	1	79.20	79.20	-1	2,079	-0.05%
2020/05/12	1	72.00	9	72.22	72.00	-8	2,016	-0.40%
2020/05/11	0	0.00	4	71.50	73.00	-4	1,979	-0.20%
2020/05/08	0	0.00	1	75.40	75.20	-1	1,939	-0.05%
2020/05/06	4	69.53	0	0.00	68.00	4	1,838	0.22%
2020/05/05	0	0.00	1	67.60	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	4	61.60	61.60	-4	1,715	-0.23%
2020/04/30	0	0.00	3	54.87	56.00	-3	1,682	-0.18%
2020/04/28	0	0.00	1	50.50	51.60	-1	1,625	-0.06%
2020/04/27	5	55.60	9	55.50	55.80	-4	1,583	-0.25%
2020/04/24	14	55.16	3	56.00	55.10	11	1,505	0.73%
2020/04/23	0	51.70	3	50.47	51.70	-3	1,350	-0.22%
2020/04/22	5	46.08	6	47.11	47.00	-1	1,252	-0.08%
2020/04/21	8	45.91	6	46.10	46.10	2	1,106	0.18%
2020/04/20	0	0.00	0.1	41.95	41.95	-0.1	829	-0.01%
2020/04/17	0	0.00	3	38.15	38.15	-3	807	-0.37%
2020/04/14	0	0.00	2	32.13	31.55	-2	795	-0.25%
2020/04/13	1	30.15	2	31.48	31.30	-1	778	-0.13%
2020/04/09	0	0.00	0.5	29.90	30.10	-0.5	766	-0.07%
2020/04/01	2	24.80	0	0.00	24.90	2	770	0.26%
2020/03/31	0	0.00	1	25.30	24.85	-1	789	-0.13%
2020/03/30	2	23.95	3.1	24.60	24.80	-1.1	792	-0.14%
2020/03/25	0	0.00	5	24.90	25.00	-5	784	-0.64%
2020/03/23	2	20.00	5	20.14	21.05	-3	760	-0.39%
2020/03/20	4	20.93	2	21.40	21.35	2	757	0.26%
2020/03/19	3	20.38	2	20.30	20.30	1	762	0.13%
2020/03/18	1	23.15	0	0.00	22.55	1	750	0.13%
2020/03/17	15	23.41	0	0.00	23.80	15	745	2.01%
2020/03/16	6	25.95	2	25.40	25.40	4	725	0.55%
2020/03/13	6	25.74	3	26.10	26.50	3	718	0.42%
2020/03/12	1	28.30	7	28.19	28.50	-6	696	-0.86%
2020/03/11	4	30.10	3	30.50	29.85	1	694	0.14%
2020/03/09	2	31.53	0	0.00	30.75	2	712	0.28%
2020/03/06	1	31.10	0	0.00	31.20	1	695	0.14%
2020/03/04	0	0.00	2	30.35	30.50	-2	690	-0.29%
2020/03/02	2	30.08	2	30.25	30.80	0	681	0.00%
2020/02/27	13	31.02	23	31.08	31.30	-10	662	-1.51%
2020/02/26	4	32.70	5	33.10	33.10	-1	607	-0.16%
2020/02/21	0	0.00	1	30.05	30.00	-1	597	-0.17%
2020/02/20	0	0.00	1	30.70	30.55	-1	588	-0.17%
2020/02/19	1	29.45	0	0.00	29.65	1	567	0.18%
2020/02/18	0	0.00	2	29.25	29.25	-2	577	-0.35%
2020/02/13	2	29.25	5	29.60	29.10	-3	569	-0.53%
2020/02/12	5.4	29.30	2	29.38	29.45	3.4	565	0.60%
2020/02/11	5	28.70	5	28.74	28.55	0	553	0.00%
2020/02/10	0	0.00	1	28.20	28.30	-1	552	-0.18%
2020/02/07	5	27.40	2	28.00	27.35	3	547	0.55%
2020/02/06	0	0.00	2	28.10	28.00	-2	545	-0.37%
2020/02/05	0	0.00	9	28.10	27.80	-9	544	-1.65%
2020/02/04	0	0.00	5	26.90	27.00	-5	538	-0.93%
2020/02/03	11	26.19	14	26.94	26.45	-3	536	-0.56%
2020/01/31	0	0.00	1	27.70	27.80	-1	530	-0.19%
2020/01/30	1	28.05	6	28.25	27.80	-5	532	-0.94%
2020/01/20	0	0.00	2	29.10	29.15	-2	539	-0.37%
2020/01/09	0	0.00	1	29.30	29.45	-1	519	-0.19%
2020/01/03	0	0.00	2	30.30	30.50	-2	500	-0.40%
2020/01/02	1	29.85	0	0.00	29.75	1	482	0.21%
2019/12/31	0	0.00	7	29.40	29.40	-7	478	-1.46%
2019/12/30	1	29.85	1	29.40	29.80	0	481	0.00%
2019/12/27	2	31.50	3	31.17	31.70	-1	453	-0.22%
2019/12/25	4	29.63	0	0.00	30.00	4	406	0.98%
2019/12/20	10	29.40	9	29.30	29.35	1	398	0.25%
2019/12/18	0	0.00	2	29.45	29.15	-2	395	-0.51%
2019/12/16	3	29.40	0	0.00	29.25	3	396	0.76%
2019/12/06	6	30.39	0	0.00	29.75	6	387	1.55%
2019/12/05	1	30.55	2	31.05	30.80	-1	375	-0.27%
2019/12/04	80	29.47	0	0.00	29.50	80	350	22.83%
2019/12/02	1	28.55	0	0.00	28.40	1	351	0.28%
2019/11/29	0	0.00	1	29.05	29.05	-1	359	-0.28%
2019/11/26	1	28.80	0	0.00	28.85	1	362	0.28%
2019/11/22	7	29.70	0	0.00	29.80	7	354	1.97%
2019/11/21	4	29.61	2	29.55	29.50	2	345	0.58%
2019/11/20	1	27.75	0	0.00	29.35	1	324	0.31%
2019/11/11	0.1	26.55	0	0.00	26.55	0.1	331	0.03%
2019/10/24	2	27.70	0	0.00	27.85	2	330	0.61%
2019/10/22	1	27.70	0	0.00	27.75	1	333	0.30%
2019/10/03	1	28.10	1	28.40	28.40	0	346	0.00%
2019/10/02	4	28.75	0	0.00	28.60	4	343	1.16%
2019/10/01	4	29.05	0	0.00	28.85	4	342	1.17%
2019/09/27	1	29.30	0	0.00	29.05	1	340	0.29%
2019/09/16	2	29.20	0	0.00	29.20	2	329	0.61%
2019/09/11	5	29.12	0	0.00	28.95	5	329	1.52%
2019/09/04	0	0.00	0.6	30.00	30.15	-0.6	325	-0.18%
2019/09/03	0	0.00	1	30.85	30.50	-1	321	-0.31%
2019/09/02	0	0.00	1	30.50	30.50	-1	310	-0.32%
2019/08/30	0	0.00	1	29.70	29.75	-1	300	-0.33%
2019/08/20	0	0.00	1	30.80	30.90	-1	271	-0.37%
2019/08/19	0	0.00	1	29.70	30.75	-1	252	-0.40%
2019/07/29	1	29.25	0	0.00	28.90	1	211	0.47%
2019/07/26	1	28.75	0	0.00	29.00	1	211	0.47%
2019/07/25	2	29.05	0	0.00	29.05	2	211	0.94%
2019/07/22	0	0.00	1	29.65	29.65	-1	212	-0.47%
2019/07/16	2	28.88	0	0.00	28.85	2	198	1.01%
2019/07/01	2	28.25	0	0.00	27.90	2	212	0.94%
2019/06/20	11	28.60	0	0.00	28.65	11	224	4.90%
2019/06/19	11	28.44	0	0.00	28.30	11	224	4.89%
2019/06/13	0	0.00	1	27.20	27.05	-1	231	-0.43%
2019/06/12	1	26.90	1	27.05	26.95	0	251	0.00%
2019/06/04	0	0.00	0.1	27.65	27.80	-0.1	351	-0.03%
2019/06/03	10	27.20	0	0.00	27.65	10	355	2.82%
2019/05/29	1	26.50	1	26.80	26.80	0	367	0.00%
2019/05/24	0	0.00	2	27.10	27.00	-2	389	-0.51%
2019/05/23	2	27.00	0	0.00	26.95	2	407	0.49%
2019/05/16	0	0.00	4	27.70	27.35	-4	552	-0.72%
2019/05/14	12	26.69	0	0.00	27.15	12	554	2.17%
2019/05/13	1	26.90	0	0.00	27.00	1	553	0.18%
2019/05/10	0	0.00	0.3	27.05	27.20	-0.3	555	-0.05%
2019/05/08	0	0.00	13	28.61	28.45	-13	555	-2.34%
2019/05/06	0	0.00	1	28.35	28.35	-1	562	-0.18%
2019/04/30	0	0.00	6	28.94	29.00	-6	564	-1.06%
2019/04/29	0	0.00	6	29.08	28.80	-6	563	-1.07%
2019/04/23	1	29.45	0	0.00	29.45	1	557	0.18%
2019/04/19	0	0.00	9	29.56	29.55	-9	560	-1.61%
2019/04/15	0	0.00	6	29.70	29.65	-6	577	-1.04%
2019/04/12	0	0.00	8	30.11	30.00	-8	578	-1.38%
2019/04/11	7	30.08	5	30.00	30.05	2	575	0.35%
2019/04/10	0	0.00	5	29.80	29.80	-5	571	-0.88%
2019/04/09	5	30.20	7	29.99	30.00	-2	569	-0.35%
2019/04/03	0	0.00	2	29.23	29.30	-2	564	-0.35%
2019/03/27	2	29.90	0	0.00	29.75	2	558	0.36%
2019/03/22	0	0.00	3	29.75	29.70	-3	557	-0.54%
2019/03/21	0	0.00	12	29.63	29.70	-12	556	-2.16%
2019/03/20	0	0.00	10	29.30	29.25	-10	553	-1.81%
2019/03/08	10	33.00	15	34.00	33.10	-5	504	-0.99%
2019/03/04	0	0.00	2	32.10	32.05	-2	462	-0.43%
2019/02/26	1	31.45	0	0.00	31.10	1	460	0.22%
2019/02/21	0	0.00	2	32.28	32.25	-2	447	-0.45%
2019/02/20	1	32.25	0	0.00	32.00	1	431	0.23%
2019/02/18	1	32.70	2	32.70	32.70	-1	387	-0.26%
2019/02/15	2	29.95	2	29.80	29.75	0	322	0.00%
2019/01/30	3	27.80	0	0.00	28.05	3	299	1.00%
2019/01/28	0	0.00	9	27.54	27.50	-9	312	-2.88%
2019/01/25	5	27.67	0	0.00	27.45	5	315	1.58%
2019/01/24	2	27.80	0	0.00	27.65	2	315	0.63%
2019/01/07	1	27.10	0	0.00	27.00	1	390	0.26%
2018/12/18	3	26.82	0	0.00	26.70	3	605	0.50%
2018/12/14	1	27.10	0	0.00	26.80	1	614	0.16%
2018/12/10	0	0.00	3	26.65	26.55	-3	641	-0.47%
2018/12/06	0	0.00	2	27.20	26.85	-2	709	-0.28%
2018/12/03	0	0.00	1	28.50	28.30	-1	779	-0.13%
2018/11/30	1	29.00	0	0.00	28.55	1	780	0.13%
2018/11/29	1	28.20	1	28.50	28.50	0	768	0.00%
2018/11/22	0	0.00	2	27.60	27.60	-2	748	-0.27%
2018/11/20	0	0.00	2	26.90	26.95	-2	744	-0.27%
2018/11/19	2	27.35	0	0.00	27.05	2	743	0.27%
2018/11/16	2	27.40	1	27.10	27.15	1	747	0.13%
2018/11/15	1	26.90	2	26.80	26.80	-1	745	-0.13%
2018/11/13	1	26.90	0	0.00	27.05	1	747	0.13%
2018/11/09	1	28.40	7	28.10	27.65	-6	747	-0.80%
2018/11/08	1	28.85	1	28.40	28.35	0	747	0.00%
2018/11/06	1	29.05	0	0.00	28.60	1	749	0.13%
2018/11/05	1	26.75	0	0.00	26.95	1	734	0.14%
2018/11/01	0	0.00	2	27.00	27.00	-2	733	-0.27%
2018/10/30	0	0.00	9	26.65	26.55	-9	739	-1.22%
2018/10/29	0	0.00	5	28.00	26.90	-5	740	-0.68%
2018/10/26	5	27.80	0	0.00	27.80	5	735	0.68%
2018/10/25	0	0.00	3	27.90	27.75	-3	731	-0.41%
2018/10/24	0	0.00	5	28.30	28.70	-5	726	-0.69%
2018/10/22	1	29.70	0	0.00	29.35	1	708	0.14%
2018/10/18	5	28.94	0	0.00	28.70	5	687	0.73%
2018/10/16	0.1	26.85	0	0.00	26.90	0.1	660	0.01%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	0	0.00	10	29.30	29.10	-10	630	-1.59%
2018/10/08	10	31.90	0	0.00	31.90	10	578	1.73%
2018/10/05	0	0.00	11	28.56	29.00	-11	511	-2.15%
2018/10/04	0	0.00	5	28.55	29.40	-5	502	-1.00%
2018/10/03	5	28.50	0	0.00	27.75	5	511	0.98%
2018/10/02	0	0.00	2	28.75	28.45	-2	513	-0.39%
2018/10/01	1	28.70	0	0.00	28.60	1	522	0.19%
2018/09/28	0	0.00	13	27.98	28.25	-13	531	-2.45%
2018/09/26	1	28.20	0	0.00	28.50	1	536	0.19%
2018/09/20	1	28.55	0	0.00	27.70	1	533	0.19%
2018/09/18	0	0.00	10	28.15	28.10	-10	544	-1.84%
2018/09/17	2	29.50	3	29.57	29.00	-1	540	-0.19%
2018/09/14	3	29.05	0	0.00	29.05	3	538	0.56%
2018/09/13	9	30.22	8	30.26	29.20	1	531	0.19%
2018/09/12	9	28.57	4	28.43	29.20	5	495	1.01%
2018/09/11	8	26.74	0	0.00	26.55	8	472	1.69%
2018/09/10	10	27.63	5	27.10	27.05	5	469	1.06%
2018/09/07	5	28.80	2	27.60	28.95	3	447	0.67%
2018/09/05	0	0.00	6	25.58	25.30	-6	412	-1.45%
2018/09/04	0	0.00	6	25.54	25.60	-6	426	-1.41%
2018/09/03	1	25.75	0	0.00	25.60	1	453	0.22%
2018/08/31	5	26.05	18	26.10	26.00	-13	470	-2.77%
2018/08/29	2	26.00	0	0.00	25.90	2	510	0.39%
2018/08/28	0	0.00	12	26.05	26.00	-12	521	-2.30%
2018/08/27	20	26.00	0	0.00	26.00	20	540	3.70%
2018/08/24	0	0.00	7	25.98	25.85	-7	563	-1.24%
2018/08/22	5	25.48	0	0.00	25.40	5	620	0.81%
2018/08/21	1	25.70	0	0.00	25.70	1	651	0.15%
2018/08/20	4	25.75	0	0.00	25.40	4	671	0.60%
2018/08/17	5	26.10	0	0.00	25.70	5	693	0.72%
2018/08/16	1	26.10	0	0.00	25.85	1	710	0.14%
2018/08/13	2	27.00	0	0.00	26.35	2	758	0.26%
2018/08/10	0	0.00	1	28.35	28.30	-1	760	-0.13%
2018/08/09	1	28.50	0	0.00	28.55	1	784	0.13%
2018/08/03	0	0.00	3	29.38	29.10	-3	939	-0.32%
2018/08/02	1	29.00	0	0.00	28.75	1	987	0.10%
2018/08/01	3	29.10	1	29.10	29.00	2	1,061	0.19%
2018/07/30	1	29.10	0	0.00	28.60	1	1,254	0.08%
2018/07/27	2	29.25	0	0.00	29.10	2	1,441	0.14%
2018/07/20	5	29.70	0	0.00	29.70	5	1,821	0.27%
2018/07/19	1	29.90	0	0.00	29.90	1	1,839	0.05%
2018/07/13	0	0.00	2	31.88	31.70	-2	1,924	-0.10%
2018/07/12	0	0.00	1	31.65	31.95	-1	1,933	-0.05%
2018/07/11	7	32.00	9	33.54	31.65	-2	1,944	-0.10%
2018/07/09	2	28.78	0	0.00	29.05	2	1,979	0.10%
2018/07/06	1	28.00	0	0.00	27.90	1	2,023	0.05%
2018/07/05	1	28.60	20	28.65	27.90	-19	2,052	-0.93%
2018/07/04	2	29.15	0	0.00	29.10	2	2,132	0.09%
2018/07/03	0	0.00	2	30.85	29.85	-2	2,203	-0.09%
2018/07/02	2	31.35	0	0.00	30.60	2	2,208	0.09%
2018/06/28	6	30.97	2	30.95	30.40	4	2,217	0.18%
2018/06/25	1	33.00	1	33.15	32.80	0	2,227	0.00%
2018/06/22	1	32.70	5	32.66	32.70	-4	2,239	-0.18%
2018/06/21	1	33.10	3	32.53	32.90	-2	2,272	-0.09%
2018/06/20	1	32.50	1	33.00	32.20	0	2,284	0.00%
2018/06/19	1	32.75	2	32.90	32.75	-1	2,299	-0.04%
2018/06/14	8	32.98	0	0.00	32.85	8	2,338	0.34%
2018/06/12	2	33.75	1	33.95	33.95	1	2,404	0.04%
2018/06/11	2	33.53	1	33.10	34.70	1	2,475	0.04%
2018/06/08	7	33.56	0	0.00	33.10	7	2,514	0.28%
2018/06/07	1	34.50	2	33.85	33.85	-1	2,502	-0.04%
2018/06/06	4	34.79	0	0.00	34.45	4	2,494	0.16%
2018/06/05	7	35.66	2	35.88	35.45	5	2,487	0.20%
2018/06/04	3	36.40	3	36.40	35.90	0	2,490	0.00%
2018/06/01	3	36.63	2	36.40	36.50	1	2,497	0.04%
2018/05/31	3	34.60	1	34.90	36.25	2	2,534	0.08%
2018/05/30	2	34.95	6	35.10	34.60	-4	2,564	-0.16%
2018/05/29	3	36.87	0	0.00	35.75	3	2,547	0.12%
2018/05/28	2	36.95	1	37.45	36.45	1	2,557	0.04%
2018/05/25	2	37.08	0	0.00	36.80	2	2,556	0.08%
2018/05/22	4	38.49	0	0.00	37.75	4	2,501	0.16%
2018/05/21	1	37.45	1	37.70	37.50	0	2,476	0.00%
2018/05/18	5	37.23	0	0.00	37.15	5	2,467	0.20%
2018/05/17	6	37.30	5	37.44	37.20	1	2,454	0.04%
2018/05/16	3	38.75	0	0.00	38.50	3	2,429	0.12%
2018/05/15	8	38.76	4	38.91	38.45	4	2,403	0.17%
2018/05/14	1	37.30	9	37.37	39.00	-8	2,370	-0.34%
2018/05/11	3	37.17	11	37.55	36.05	-8	2,323	-0.34%
2018/05/10	20	37.25	7	37.50	37.90	13	2,277	0.57%
2018/05/09	23	38.85	20	39.21	37.60	3	2,226	0.13%
2018/05/08	15	40.02	11	40.31	39.65	4	2,153	0.19%
2018/05/07	10	41.54	25	41.77	40.70	-15	2,087	-0.72%
2018/05/04	9	38.67	10	38.05	40.40	-1	1,959	-0.05%
2018/05/03	45	38.42	76	39.38	39.60	-31	1,774	-1.75%
2018/05/02	17	36.00	0	0.00	36.00	17	1,491	1.14%
2018/04/30	16	32.75	4	32.75	32.75	12	1,461	0.82%
2018/04/27	3	29.73	1	30.50	29.80	2	1,421	0.14%
2018/04/26	3	30.50	3	31.00	30.00	0	1,409	0.00%
2018/04/25	3	31.00	1	31.30	31.50	2	1,391	0.14%
2018/04/24	3	30.33	4	29.91	30.00	-1	1,372	-0.07%
2018/04/23	1	31.80	2	31.80	31.90	-1	1,352	-0.07%
2018/04/20	4	32.03	0	0.00	31.70	4	1,337	0.30%
2018/04/19	0	0.00	5	31.50	31.20	-5	1,325	-0.38%
2018/04/18	2	29.35	2	29.70	29.45	0	1,300	0.00%
2018/04/17	1	30.55	6	30.80	29.85	-5	1,287	-0.39%
2018/04/16	0	0.00	4	31.41	30.60	-4	1,273	-0.31%
2018/04/13	1	32.15	7	32.47	31.80	-6	1,253	-0.48%
2018/04/12	2	32.70	1	32.65	32.30	1	1,235	0.08%
2018/04/11	0	0.00	2	31.18	31.85	-2	1,180	-0.17%
2018/04/10	3	30.92	9	31.33	30.80	-6	1,142	-0.53%
2018/04/09	15	29.67	13	29.93	30.05	2	1,055	0.19%
2018/04/03	2	27.50	0	0.00	27.35	2	982	0.20%
2018/03/30	5	27.25	0	0.00	27.20	5	956	0.52%
2018/03/29	0	0.00	1	28.10	27.50	-1	947	-0.11%
2018/03/28	3	27.30	1	27.25	27.25	2	936	0.21%
2018/03/27	9	28.01	1	27.70	27.70	8	936	0.85%
2018/03/26	1	28.70	0	0.00	28.35	1	921	0.11%
2018/03/23	8	25.64	5	26.24	26.60	3	885	0.34%
2018/03/22	1	27.00	0	0.00	26.80	1	865	0.12%
2018/03/21	2	27.58	6	27.51	27.55	-4	844	-0.47%
2018/03/20	0	0.00	8	27.91	27.75	-8	820	-0.98%
2018/03/19	8	28.30	4	28.10	28.10	4	796	0.50%
2018/03/16	15	26.79	36	26.72	27.30	-21	748	-2.80%
2018/03/15	8	27.49	7	27.48	27.30	1	717	0.14%
2018/03/14	1	26.25	8	26.36	26.45	-7	634	-1.10%
2018/03/12	1	24.40	2	24.40	24.20	-1	578	-0.17%
2018/03/09	1	23.90	1	23.80	23.80	0	570	0.00%
2018/03/07	4	25.10	5	25.29	24.90	-1	543	-0.18%
2018/03/06	9	25.13	0	0.00	25.15	9	517	1.74%
2018/03/05	9	24.67	6	25.04	25.15	3	458	0.65%
2018/03/01	2	23.25	2	23.05	23.40	0	384	0.00%
2018/02/21	0	0.00	1	20.70	20.55	-1	330	-0.30%
2018/02/12	2	20.05	0	0.00	19.85	2	340	0.59%
2018/02/09	1	19.65	0	0.00	19.65	1	341	0.29%
2018/01/26	0	0.00	3	21.75	21.60	-3	333	-0.90%
2018/01/24	0	0.00	1	21.60	21.55	-1	333	-0.30%
2018/01/18	0	0.00	1	22.20	21.85	-1	333	-0.30%
2018/01/17	0	0.00	1	22.35	22.10	-1	336	-0.30%
2018/01/16	1	22.85	0	0.00	22.75	1	340	0.29%
2018/01/15	1	22.55	1	21.85	22.75	0	335	0.00%
2018/01/08	1	22.60	0	0.00	21.80	1	322	0.31%