合一 (4743)-華南永昌-中正券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22	152.95	22	153.57	153.00	0	2,157	0.00%
2024/04/25	0	0.00	7	152.00	152.50	-7	2,172	-0.32%
2024/04/24	3	154.33	2	156.25	153.50	1	2,194	0.05%
2024/04/23	5	153.30	12.1	154.17	155.00	-7.1	2,234	-0.32%
2024/04/22	3	148.83	10.1	149.46	149.00	-7.1	2,232	-0.32%
2024/04/19	17.6	147.73	6	148.58	145.50	11.6	2,196	0.53%
2024/04/18	12.1	156.19	11.3	156.87	157.00	0.8	2,122	0.04%
2024/04/17	49	159.37	12.1	158.52	158.00	36.9	2,098	1.76%
2024/04/16	163.2	158.42	208	158.30	159.00	-44.8	2,084	-2.15%	大買/大賣/
2024/04/15	0	0.00	2	167.00	166.00	-2	2,027	-0.10%
2024/04/12	19	173.26	14	173.82	172.00	5	1,995	0.25%
2024/04/11	17	175.82	19	176.47	175.50	-2	1,988	-0.10%
2024/04/10	4	174.75	0	0.00	175.00	4	2,051	0.20%
2024/04/09	0	174.50	0	0.00	173.50	0	2,053	0.00%
2024/04/08	3	175.83	2	174.25	174.00	1	2,046	0.05%
2024/04/03	3	170.68	4	171.75	172.00	-1	2,026	-0.05%
2024/04/02	1.1	173.00	0	0.00	172.50	1.1	2,041	0.05%
2024/04/01	12	174.96	1	177.00	172.50	11	2,083	0.53%
2024/03/29	1	173.50	1	174.50	175.50	0	2,047	0.00%
2024/03/28	2	174.00	1	174.50	174.00	1	2,049	0.05%
2024/03/27	2	174.50	2.4	175.67	174.00	-0.3	2,041	-0.02%
2024/03/26	2	173.50	0	0.00	171.00	2	2,022	0.10%
2024/03/25	0	174.00	0	0.00	173.00	0	2,009	0.00%
2024/03/22	0	173.00	1	174.49	172.50	-1	2,007	-0.05%
2024/03/21	0	172.50	17	170.06	172.50	-17	2,006	-0.85%
2024/03/20	6.1	167.32	11.1	167.32	167.00	-5	2,021	-0.25%
2024/03/19	0	165.83	11	165.45	165.00	-11	2,029	-0.54%
2024/03/18	14.1	165.75	9	166.83	165.00	5.1	2,039	0.25%
2024/03/15	2	169.00	2	169.00	168.00	0	2,045	0.00%
2024/03/14	14.1	169.74	10	171.36	168.00	4.1	2,049	0.20%
2024/03/13	9	168.56	14	171.32	167.00	-5	2,040	-0.24%
2024/03/12	1.1	171.50	3	172.67	171.00	-1.9	2,034	-0.09%
2024/03/11	17.2	170.32	5	171.80	170.50	12.2	2,075	0.59%
2024/03/08	25.1	175.49	16.4	172.75	171.00	8.7	2,127	0.41%
2024/03/07	170	165.46	208.6	165.67	184.00	-38.6	2,013	-1.91%	大買/大賣/
2024/03/06	4	167.50	2	168.75	167.50	2	1,906	0.11%
2024/03/05	10.1	169.05	14	169.14	168.50	-3.9	1,922	-0.20%
2024/03/04	7	170.72	5	171.10	171.00	2	1,918	0.10%
2024/03/01	12.2	174.42	0	0.00	174.00	12.2	1,908	0.64%
2024/02/29	3	176.00	2	176.50	176.50	1	1,955	0.05%
2024/02/27	6	178.17	2	178.50	177.00	4	1,975	0.20%
2024/02/26	7.1	179.18	12	179.33	181.00	-4.9	1,996	-0.24%
2024/02/23	0	0.00	2	177.00	176.50	-2	2,029	-0.10%
2024/02/22	1	175.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	0.1	181.00	0	0.00	177.00	0.1	2,111	0.00%
2024/02/20	1	177.00	1	178.00	178.00	0	2,187	0.00%
2024/02/19	3	177.67	5	180.30	178.00	-2	2,289	-0.09%
2024/02/16	0	177.00	11.1	175.65	177.00	-11.1	2,342	-0.47%
2024/02/15	4	171.50	4	172.00	173.00	0	2,486	0.00%
2024/02/05	5	172.50	18	172.92	172.50	-13	2,681	-0.48%
2024/02/02	9	174.22	9	174.72	174.00	0	3,394	0.00%
2024/02/01	10	172.70	0	0.00	173.00	10	3,628	0.28%
2024/01/31	1	171.00	1	172.00	173.00	0	4,077	0.00%
2024/01/30	2	173.76	1	174.00	172.50	1	4,184	0.02%
2024/01/26	5	175.50	9	176.11	176.50	-4	4,221	-0.09%
2024/01/25	3.1	174.00	2	174.50	174.00	1.1	4,249	0.03%
2024/01/24	1.1	176.52	0	0.00	176.50	1.1	4,272	0.02%
2024/01/23	0	179.00	0.1	179.00	179.50	-0.1	4,318	0.00%
2024/01/19	1	174.50	2	176.75	175.50	-1	4,512	-0.02%
2024/01/18	1.1	171.91	4	173.25	172.50	-2.9	4,585	-0.06%
2024/01/17	18	173.56	35	172.71	172.50	-17	4,637	-0.37%
2024/01/16	7	178.21	3	177.83	177.50	4	4,672	0.09%
2024/01/15	1	179.50	3	181.84	182.50	-2	4,718	-0.04%
2024/01/12	4	181.25	4	183.38	180.00	0	4,792	0.00%
2024/01/11	3	182.00	1	184.00	184.00	2	4,915	0.04%
2024/01/10	1	180.50	2.2	182.64	183.50	-1.2	4,917	-0.02%
2024/01/09	5.1	181.61	3	182.00	182.00	2.1	4,919	0.04%
2024/01/08	0.3	183.66	0.9	185.39	183.50	-0.6	4,950	-0.01%
2024/01/05	4.5	184.84	4.1	184.75	184.50	0.4	4,950	0.01%
2024/01/04	20.6	186.82	7	184.50	183.00	13.6	4,935	0.28%
2024/01/03	2	192.50	0	0.00	192.00	2	4,867	0.04%
2024/01/02	2	193.25	1	194.00	193.50	1	4,860	0.02%
2023/12/29	0	193.50	1	194.00	194.50	-1	4,868	-0.02%
2023/12/28	6.2	193.89	11	195.50	192.50	-4.8	4,892	-0.10%
2023/12/27	9	199.44	3.1	201.47	196.50	6	4,874	0.12%
2023/12/26	5.1	195.12	22	196.30	197.00	-16.9	4,828	-0.35%
2023/12/25	11.1	194.62	1	195.50	192.50	10.1	4,823	0.21%
2023/12/22	0	0.00	5.1	194.30	194.50	-5.1	4,819	-0.10%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/20	4	191.63	3	193.67	191.50	1	4,828	0.02%
2023/12/19	2	191.50	0	0.00	191.50	2	4,825	0.04%
2023/12/18	4.1	194.28	0	0.00	193.50	4.1	4,828	0.08%
2023/12/15	0	197.00	10.3	196.81	196.50	-10.2	4,818	-0.21%
2023/12/14	3	192.83	4	195.38	193.00	-1	4,797	-0.02%
2023/12/13	0	0.00	4	191.50	191.00	-4	4,784	-0.08%
2023/12/12	1	193.00	1	195.00	194.50	0	4,793	0.00%
2023/12/11	0.2	192.74	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	0	0.00	2	193.00	193.50	-2	4,776	-0.04%
2023/12/07	3.4	194.20	1.4	196.63	193.50	1.9	4,768	0.04%
2023/12/06	15.4	194.71	19.3	195.86	195.50	-3.9	4,769	-0.08%
2023/12/05	38.2	201.12	37	199.86	198.00	1.2	4,730	0.03%
2023/12/04	12.1	206.33	16	205.94	205.00	-4	4,664	-0.08%
2023/12/01	3	205.67	7	207.50	205.00	-4	4,661	-0.09%
2023/11/30	8.1	205.19	1	205.00	205.00	7.1	4,703	0.15%
2023/11/29	1	204.04	17	206.06	208.00	-16	4,676	-0.34%
2023/11/28	1	204.01	3	205.17	204.00	-2	4,681	-0.04%
2023/11/27	6	204.83	4.1	209.37	204.00	2	4,723	0.04%
2023/11/24	13.7	204.93	5	205.00	205.00	8.7	4,718	0.18%
2023/11/22	8.1	206.62	4	207.75	204.50	4.1	4,667	0.09%
2023/11/21	22	205.45	26	205.06	205.50	-4	4,608	-0.09%
2023/11/20	6.6	206.58	3	208.33	206.00	3.6	4,561	0.08%
2023/11/17	33	207.48	46	207.35	206.50	-13	4,525	-0.29%
2023/11/16	33.1	216.28	15	216.27	211.50	18.1	4,449	0.41%
2023/11/15	16	215.03	18	215.33	214.00	-2	4,358	-0.05%
2023/11/14	42.1	212.17	37	210.41	211.50	5.1	4,298	0.12%
2023/11/13	33.2	217.87	33	221.23	218.00	0.2	4,157	0.00%
2023/11/10	96.8	230.40	91.4	239.17	220.50	5.3	3,987	0.13%
2023/11/09	44	227.99	16	229.53	230.50	28	3,300	0.85%
2023/11/08	9.1	225.96	15	225.30	226.50	-6	3,149	-0.19%
2023/11/07	10	216.00	16.3	216.36	217.50	-6.3	2,710	-0.23%
2023/11/06	0	198.00	9.2	196.72	198.00	-9.2	2,615	-0.35%
2023/11/03	5.2	194.13	7	195.57	193.00	-1.8	2,610	-0.07%
2023/11/02	22	192.77	1	194.00	192.00	21	2,602	0.81%
2023/11/01	8	195.69	7	197.00	195.50	1	2,578	0.04%
2023/10/31	18.1	198.57	29	199.24	196.00	-10.9	2,560	-0.42%
2023/10/30	11	197.82	6	198.50	198.00	5	2,538	0.20%
2023/10/27	13.1	200.85	27.3	201.94	203.50	-14.3	2,469	-0.58%
2023/10/26	23.1	196.70	13	198.00	197.00	10.1	2,330	0.43%
2023/10/25	20.1	194.13	19.1	194.97	194.50	1	2,262	0.05%
2023/10/24	19	188.55	6.2	189.60	189.50	12.8	2,193	0.58%
2023/10/23	5.2	190.10	8	190.63	189.00	-2.8	2,128	-0.13%
2023/10/20	15	186.10	73	190.45	183.50	-58	2,068	-2.80%
2023/10/19	165	182.68	121.1	189.50	190.50	43.9	1,999	2.19%	大買/大賣/
2023/10/18	13.1	175.99	10	175.30	175.00	3.1	1,914	0.16%
2023/10/17	3	181.00	0	0.00	180.00	3	1,942	0.15%
2023/10/16	6	175.02	31.6	179.18	181.50	-25.6	1,970	-1.30%
2023/10/13	3.1	173.97	3	174.69	173.50	0.1	1,970	0.00%
2023/10/11	1.1	174.86	3.1	177.46	176.50	-2	2,082	-0.10%
2023/10/06	2	176.50	6.1	178.05	176.50	-4.1	2,150	-0.19%
2023/10/05	1	172.00	3.3	173.72	174.00	-2.3	2,162	-0.11%
2023/10/04	4.3	168.65	2	169.50	168.50	2.3	2,161	0.10%
2023/10/03	5.2	173.31	1	172.50	172.00	4.2	2,159	0.19%
2023/10/02	1.2	174.09	1.1	176.48	176.50	0.1	2,162	0.00%
2023/09/28	1.2	174.94	2.3	177.46	174.50	-1.1	2,192	-0.05%
2023/09/27	1.3	174.16	3.1	176.51	177.00	-1.8	2,192	-0.08%
2023/09/26	1.3	174.64	1	175.00	173.50	0.3	2,207	0.01%
2023/09/25	2	178.99	1	181.50	178.50	1	2,234	0.05%
2023/09/22	2.1	174.31	2.3	175.61	176.50	-0.2	2,249	-0.01%
2023/09/21	3	177.00	1	177.00	176.50	2	2,291	0.09%
2023/09/20	23	180.30	23	181.04	179.50	0	2,317	0.00%
2023/09/19	9	181.67	3	181.67	181.00	6	2,392	0.25%
2023/09/18	3	186.17	2	188.75	185.00	1	2,399	0.04%
2023/09/15	0	0.00	6	186.08	186.00	-6	2,417	-0.25%
2023/09/14	0	0.00	3.2	182.50	183.00	-3.2	2,393	-0.13%
2023/09/13	0.2	178.50	1	180.00	180.00	-0.8	2,413	-0.03%
2023/09/12	1	180.00	3	179.50	180.50	-2	2,467	-0.08%
2023/09/11	1	181.00	2	183.00	179.00	-1	2,517	-0.04%
2023/09/08	16.1	175.70	17	176.85	179.00	-0.9	2,525	-0.04%
2023/09/07	1.5	177.60	0	0.00	177.50	1.5	2,525	0.06%
2023/09/06	3.6	179.65	1	179.50	179.00	2.6	2,527	0.10%
2023/09/05	39.2	186.78	3	186.16	181.50	36.2	2,517	1.44%
2023/09/04	6.2	194.00	1	195.00	195.00	5.2	2,459	0.21%
2023/09/01	6	195.75	1	197.00	195.00	5	2,466	0.20%
2023/08/31	9	198.61	7	201.19	198.50	2	2,460	0.08%
2023/08/30	2	197.00	23.2	194.81	198.00	-21.2	2,432	-0.87%
2023/08/29	0	0.00	16	185.69	188.00	-16	2,446	-0.65%
2023/08/28	6	181.33	6	184.33	182.50	0	2,446	0.00%
2023/08/25	0	181.50	0	0.00	181.50	0	2,464	0.00%
2023/08/24	2	181.00	1	181.50	181.00	1	2,472	0.04%
2023/08/23	5	182.00	1	182.50	182.00	4	2,485	0.16%
2023/08/22	8.9	185.28	1	186.00	183.50	7.9	2,514	0.31%
2023/08/21	1	189.00	11	188.05	188.50	-10	2,508	-0.40%
2023/08/18	6.6	184.24	1	188.00	184.00	5.6	2,517	0.22%
2023/08/17	2.1	185.78	1	189.00	186.50	1.1	2,536	0.04%
2023/08/16	15	185.87	35.1	185.39	186.50	-20.1	2,565	-0.78%
2023/08/15	9	180.28	8	181.38	181.00	1	2,577	0.04%
2023/08/14	25	174.10	45	174.40	175.50	-20	2,569	-0.78%
2023/08/11	3.1	184.34	9	185.17	184.50	-5.9	2,529	-0.23%
2023/08/10	3.1	183.84	4	185.38	183.50	-0.9	2,549	-0.04%
2023/08/09	9	183.44	10.4	185.47	184.00	-1.4	2,603	-0.06%
2023/08/08	23	185.59	6.8	186.90	184.00	16.2	2,733	0.59%
2023/08/07	23.2	188.66	8.4	188.94	188.00	14.8	2,748	0.54%
2023/08/04	1	190.00	2.5	191.91	192.00	-1.5	2,751	-0.06%
2023/08/02	27	189.76	2	194.25	189.00	25	2,769	0.90%
2023/08/01	5.1	194.64	5.3	197.24	194.50	-0.2	2,774	-0.01%
2023/07/31	9	196.17	1.2	195.00	194.00	7.8	2,788	0.28%
2023/07/28	20.5	195.93	20.7	197.20	198.50	-0.2	2,811	-0.01%
2023/07/27	26.5	200.93	4.3	202.47	200.00	22.2	2,815	0.79%
2023/07/26	22	202.05	2	202.25	200.50	20	2,866	0.70%
2023/07/25	3	207.00	7	207.14	206.50	-4	2,920	-0.14%
2023/07/24	7	202.57	8.6	204.75	203.50	-1.6	2,952	-0.05%
2023/07/21	14	206.61	2	209.89	205.00	12	3,004	0.40%
2023/07/20	1	206.54	15	209.93	211.00	-14	3,059	-0.46%
2023/07/19	20	208.28	35	208.61	208.00	-15	3,080	-0.49%
2023/07/18	10	204.35	3.2	205.26	202.50	6.8	3,198	0.21%
2023/07/17	11	211.22	12.3	211.00	210.00	-1.2	3,305	-0.04%
2023/07/14	2	196.75	16.8	198.07	198.00	-14.8	3,325	-0.44%
2023/07/13	70.2	194.75	50	194.84	192.50	20.2	3,351	0.60%
2023/07/12	28	203.79	6.1	204.64	202.00	21.9	3,306	0.66%
2023/07/11	7	205.71	1.3	206.52	205.50	5.7	3,376	0.17%
2023/07/10	2	206.76	3.1	207.67	208.00	-1	3,550	-0.03%
2023/07/07	15	205.87	15.7	207.14	205.00	-0.7	3,550	-0.02%
2023/07/06	24	207.08	5.2	210.12	206.00	18.8	3,553	0.53%
2023/07/05	7	209.79	0	0.00	209.00	7	3,565	0.20%
2023/07/04	12	210.46	7	212.14	210.00	5	3,591	0.14%
2023/07/03	13	210.46	12.3	211.70	212.00	0.7	3,680	0.02%
2023/06/30	7	219.29	0.5	217.00	216.00	6.5	3,717	0.17%
2023/06/29	5	222.10	6	222.75	220.00	-1	3,780	-0.03%
2023/06/28	2	219.49	3	218.83	219.50	-1	3,832	-0.03%
2023/06/27	7	221.28	22	221.45	220.00	-15	3,894	-0.38%
2023/06/26	3	207.67	2	208.50	209.50	1	3,882	0.03%
2023/06/21	6	210.92	0	0.00	210.00	6	3,958	0.15%
2023/06/19	3	216.50	2	220.75	216.00	1	4,100	0.02%
2023/06/16	5	214.51	8.4	216.28	216.00	-3.4	4,113	-0.08%
2023/06/15	13.2	232.09	52	230.51	230.50	-38.9	4,089	-0.95%
2023/06/14	15	237.30	0.6	238.50	236.50	14.4	4,092	0.35%
2023/06/13	4	241.00	7.1	241.01	240.00	-3.1	4,160	-0.07%
2023/06/12	1	239.00	0	239.50	241.00	1	4,192	0.02%
2023/06/09	0	0.00	2	239.00	239.00	-2	4,250	-0.05%
2023/06/08	7	235.57	2	234.75	233.50	5	4,314	0.12%
2023/06/07	1	241.00	3	241.50	240.00	-2	4,362	-0.05%
2023/06/06	3	238.50	3	239.50	239.50	0	4,371	0.00%
2023/06/05	7	236.93	6	239.33	236.00	1	4,402	0.02%
2023/06/02	2.1	239.50	4.1	239.13	239.50	-2	4,415	-0.05%
2023/06/01	2	229.50	2.1	229.26	228.00	-0.1	4,446	0.00%
2023/05/31	3	226.34	5.2	227.54	230.50	-2.1	4,504	-0.05%
2023/05/30	2.1	224.20	1	225.50	223.00	1.1	4,564	0.02%
2023/05/29	0	0.00	3	224.33	224.50	-3	4,590	-0.07%
2023/05/26	22	220.61	32.7	220.37	220.50	-10.7	4,667	-0.23%
2023/05/25	14	226.11	11	225.18	225.00	3	4,705	0.06%
2023/05/24	1	227.51	2	228.25	228.50	-1	4,820	-0.02%
2023/05/23	0	232.50	4.1	232.49	232.00	-4.1	4,877	-0.08%
2023/05/22	3	229.17	5.1	229.49	228.50	-2.1	5,161	-0.04%
2023/05/19	7.2	222.72	4	223.01	223.50	3.2	5,168	0.06%
2023/05/18	0	0.00	2	227.25	227.00	-2	5,181	-0.04%
2023/05/17	7	228.71	6.5	230.15	229.00	0.5	5,214	0.01%
2023/05/16	3	225.00	21	224.39	226.00	-18	5,274	-0.34%
2023/05/15	15	221.17	13	221.58	221.00	2	5,360	0.04%
2023/05/12	49.1	224.42	27	224.63	224.00	22.1	5,465	0.40%
2023/05/11	1	236.50	5	237.40	237.00	-4	5,589	-0.07%
2023/05/09	1	239.00	2	243.50	239.50	-1	6,013	-0.02%
2023/05/08	20	239.30	22	239.34	239.50	-2	6,142	-0.03%
2023/05/05	7	245.43	5	249.60	245.00	2	6,236	0.03%
2023/05/04	1	248.50	16	247.72	247.00	-15	6,290	-0.24%
2023/05/03	11.1	246.24	72	246.28	245.50	-60.9	6,438	-0.95%
2023/05/02	8	248.13	31	247.58	248.50	-23	6,613	-0.35%
2023/04/28	11	242.86	4.2	245.13	241.00	6.8	6,638	0.10%
2023/04/27	8.1	237.50	2	238.75	238.00	6.1	6,675	0.09%
2023/04/26	33.2	238.70	29	238.31	239.50	4.2	6,749	0.06%
2023/04/25	29.2	241.65	3	240.50	242.00	26.2	6,763	0.39%
2023/04/24	5.1	250.61	3	252.67	251.00	2.1	6,839	0.03%
2023/04/21	61.3	259.83	4	259.75	253.00	57.3	6,882	0.83%
2023/04/20	54.1	279.35	23.1	275.32	270.50	31	6,820	0.45%
2023/04/19	8.2	279.97	54.3	282.25	281.00	-46.1	6,745	-0.68%
2023/04/18	2	279.00	14.2	279.77	278.50	-12.2	6,702	-0.18%
2023/04/17	29.1	276.44	7	275.79	275.00	22.1	6,722	0.33%
2023/04/14	14.3	274.61	0	0.00	274.50	14.3	6,774	0.21%
2023/04/13	76	281.79	76.1	280.83	279.00	-0.1	6,768	0.00%
2023/04/12	0	270.50	7	270.93	270.00	-7	6,699	-0.10%
2023/04/11	7	267.00	0	0.00	267.00	7	6,935	0.10%
2023/04/10	9	268.94	3	268.00	267.50	6	7,068	0.08%
2023/04/07	2	271.00	7	271.64	272.50	-5	7,142	-0.07%
2023/04/06	9	270.28	21.1	271.11	271.50	-12.1	7,293	-0.17%
2023/03/31	16	270.28	8.1	272.31	267.00	7.9	7,420	0.11%
2023/03/30	37.1	270.15	37.2	269.74	270.50	-0.1	7,521	0.00%
2023/03/29	17	268.44	39	268.37	270.50	-22	7,523	-0.29%
2023/03/28	19	264.53	17.1	267.46	261.50	1.9	7,530	0.03%
2023/03/27	3	268.67	4.2	270.71	269.00	-1.2	7,510	-0.02%
2023/03/24	3.2	266.60	53	264.02	269.00	-49.9	7,561	-0.66%
2023/03/23	15.2	262.43	12.2	264.82	261.50	3.1	7,602	0.04%
2023/03/22	1.1	258.52	8	259.00	260.50	-7	7,652	-0.09%
2023/03/21	5	256.00	4	258.25	254.50	1	7,735	0.01%
2023/03/20	2	250.75	2	252.75	254.50	0	7,799	0.00%
2023/03/17	22	253.45	30.8	251.75	254.00	-8.8	7,964	-0.11%
2023/03/16	16.1	252.81	8	252.19	250.50	8.1	8,051	0.10%
2023/03/15	11	258.23	20.8	259.17	260.00	-9.8	8,245	-0.12%
2023/03/14	50.4	259.64	19	258.84	253.50	31.4	8,611	0.36%
2023/03/13	22.2	251.05	17	252.68	256.50	5.2	8,663	0.06%
2023/03/10	28.2	259.73	14	260.86	258.50	14.2	8,801	0.16%
2023/03/09	1	265.50	0	0.00	264.00	1	8,933	0.01%
2023/03/08	1	266.00	0	0.00	264.00	1	9,027	0.01%
2023/03/07	7	270.43	3	272.33	267.00	4	9,226	0.04%
2023/03/06	14.1	265.89	12	266.67	269.50	2.1	9,523	0.02%
2023/03/03	5.1	269.05	1	273.50	267.00	4.1	9,807	0.04%
2023/03/02	16.1	271.40	25	269.72	270.50	-8.9	10,128	-0.09%
2023/03/01	1	261.00	0	0.00	261.00	1	10,406	0.01%
2023/02/24	17.1	260.21	0	0.00	262.00	17.1	10,537	0.16%
2023/02/23	4	267.00	3	268.00	266.50	1	10,644	0.01%
2023/02/22	32.3	270.18	5	269.30	266.00	27.3	10,847	0.25%
2023/02/21	18.1	276.65	8.2	279.35	276.00	10	10,908	0.09%
2023/02/20	47.1	285.32	25.3	296.04	280.00	21.8	10,971	0.20%
2023/02/17	6.2	275.94	5	276.20	275.50	1.1	10,752	0.01%
2023/02/16	5.1	277.00	13.2	277.50	276.00	-8.1	10,823	-0.07%
2023/02/15	8.2	271.74	6	273.92	271.50	2.2	11,086	0.02%
2023/02/14	14.2	274.31	7	276.00	271.00	7.2	11,150	0.06%
2023/02/13	13.1	281.19	10.3	280.60	278.00	2.8	11,115	0.02%
2023/02/10	13.5	287.44	24.5	288.22	290.00	-11	11,131	-0.10%
2023/02/09	87.1	285.31	87.4	292.28	284.00	-0.3	11,049	0.00%
2023/02/08	91.1	289.70	107.9	285.21	288.00	-16.8	10,875	-0.15%	大賣/
2023/02/07	80	272.13	91	270.29	273.00	-11	10,684	-0.10%
2023/02/06	98.2	265.70	96	267.91	265.00	2.2	10,695	0.02%
2023/02/03	50	266.90	44	267.83	263.00	6	10,683	0.06%
2023/02/02	7	265.07	12	266.46	264.50	-5	10,651	-0.05%
2023/02/01	59.1	262.98	32	266.75	260.50	27.1	10,761	0.25%
2023/01/31	37.1	266.11	63	257.83	269.00	-25.9	10,777	-0.24%
2023/01/30	0.1	248.00	15	248.53	250.50	-15	10,740	-0.14%
2023/01/17	14	243.89	13	241.46	244.50	1	10,783	0.01%
2023/01/16	52	237.40	68	238.18	241.00	-16	10,750	-0.15%
2023/01/13	6.1	228.59	13	229.77	232.00	-7	10,720	-0.06%
2023/01/12	60.1	228.46	55	229.05	226.50	5.1	10,813	0.05%
2023/01/11	19	238.42	23	239.37	237.00	-4	10,723	-0.04%
2023/01/10	30	239.80	8.5	240.74	238.00	21.5	10,760	0.20%
2023/01/09	1	245.00	3	246.17	245.00	-2	10,832	-0.02%
2023/01/06	18	240.19	17	241.15	241.50	1	10,935	0.01%
2023/01/05	13	245.41	13	242.54	240.00	0	11,118	0.00%
2023/01/04	18	241.83	9	243.00	240.00	9	11,199	0.08%
2023/01/03	14.1	244.84	14	245.54	244.50	0.1	11,324	0.00%
2022/12/30	19	247.32	20	248.10	245.50	-1	11,476	-0.01%
2022/12/29	100.1	244.68	88	248.27	243.00	12.1	11,646	0.10%
2022/12/28	39	260.87	41.5	263.46	257.00	-2.5	11,562	-0.02%
2022/12/27	65	259.01	68	256.73	264.50	-3	11,544	-0.03%
2022/12/26	12	261.13	9	266.17	258.00	3	11,625	0.03%
2022/12/23	33	259.73	32	259.22	259.50	1	11,716	0.01%
2022/12/22	35.1	254.52	76.2	253.29	262.50	-41.1	11,692	-0.35%
2022/12/21	25.1	239.60	11	241.91	239.00	14.1	11,701	0.12%
2022/12/20	15	239.93	11	240.32	236.50	4	11,919	0.03%
2022/12/19	5	242.40	2	243.02	241.50	3	12,043	0.02%
2022/12/16	4	244.50	4	246.26	243.00	0	12,263	0.00%
2022/12/15	32.1	250.62	16	251.79	247.00	16.1	12,360	0.13%
2022/12/14	36	253.29	53	253.47	259.00	-17	12,351	-0.14%
2022/12/13	52.1	257.19	23.1	257.57	253.50	29	12,268	0.24%
2022/12/12	27.1	257.84	27	258.63	257.00	0.1	12,371	0.00%
2022/12/09	50.1	260.81	41.1	262.26	260.00	9.1	12,416	0.07%
2022/12/08	82	267.52	61	269.42	267.00	21	12,636	0.17%
2022/12/07	73	275.51	81.6	274.63	275.00	-8.6	12,518	-0.07%
2022/12/06	132.3	295.07	128.2	297.55	279.00	4.1	12,241	0.03%	大買/大賣/
2022/12/05	25.1	296.20	23	294.57	297.00	2.1	11,852	0.02%
2022/12/02	45.4	298.85	48	297.03	294.50	-2.7	11,746	-0.02%
2022/12/01	49	293.19	54.3	291.14	291.50	-5.3	11,544	-0.05%
2022/11/30	69	287.00	6	288.00	286.00	63	11,421	0.55%
2022/11/29	94	287.31	87	290.73	287.00	7	11,327	0.06%
2022/11/28	22	294.23	88	293.31	295.00	-66	11,112	-0.59%
2022/11/25	92	286.39	185	294.14	281.00	-93	10,804	-0.86%	大賣/
2022/11/24	130.2	289.79	98	288.92	290.00	32.2	10,449	0.31%	大買/
2022/11/23	17	276.35	93.6	270.74	289.50	-76.6	10,134	-0.76%
2022/11/22	81.2	263.86	119	272.43	263.50	-37.8	9,856	-0.38%	大賣/
2022/11/21	25.2	273.76	26.1	274.51	272.00	-0.9	9,850	-0.01%
2022/11/18	68.6	268.02	145.7	262.89	275.00	-77	10,149	-0.76%	大賣/
2022/11/17	88	260.66	57.2	260.47	259.00	30.8	10,200	0.30%
2022/11/16	223	256.19	59.4	253.74	256.50	163.6	10,018	1.63%	大買/鉅額交易
2022/11/15	37	250.24	32	250.84	249.50	5	9,875	0.05%
2022/11/14	48	249.07	45	251.61	250.00	3	9,882	0.03%
2022/11/11	122.1	259.33	123	255.27	252.50	-1	9,777	-0.01%	大買/大賣/
2022/11/10	69.1	244.41	68	249.42	243.00	1.1	9,480	0.01%
2022/11/09	29	243.52	30	243.93	243.50	-1	9,408	-0.01%
2022/11/08	80	247.10	68	250.70	243.00	12	9,350	0.13%
2022/11/07	14	246.18	15	246.83	246.00	-1	9,252	-0.01%
2022/11/04	58.1	246.97	58	248.58	247.50	0.1	9,160	0.00%
2022/11/03	33	245.21	33	243.11	246.00	0	9,077	0.00%
2022/11/02	66	241.89	80	241.69	242.00	-14	8,948	-0.16%
2022/11/01	8.1	238.54	68	237.60	239.50	-59.9	8,813	-0.68%
2022/10/31	49	228.76	52	229.40	228.00	-3	8,684	-0.03%
2022/10/28	10	228.21	72	230.58	223.50	-62	8,605	-0.72%
2022/10/27	25	223.54	38	221.93	232.00	-13	8,456	-0.15%
2022/10/26	187	210.45	71	206.31	211.00	116	8,310	1.40%	大買/鉅額交易
2022/10/25	128.5	213.96	137.7	215.00	210.50	-9.2	8,172	-0.11%	大買/大賣/
2022/10/24	41	216.16	41	219.71	216.00	0	8,071	0.00%
2022/10/21	58	218.37	50	220.91	215.00	8	8,033	0.10%
2022/10/20	75	224.08	76	220.28	227.50	-1	7,981	-0.01%
2022/10/19	53	233.99	55	237.14	231.50	-2	7,930	-0.03%
2022/10/18	42	238.39	44	240.97	235.00	-2	8,021	-0.02%
2022/10/17	76	235.03	90	231.60	239.00	-14	7,948	-0.18%
2022/10/14	22	244.99	50	242.25	243.50	-28	7,828	-0.36%
2022/10/13	101	236.53	102	240.79	234.50	-1	7,680	-0.01%	大買/大賣/
2022/10/12	13	250.12	85	246.79	252.00	-72	7,490	-0.96%
2022/10/11	78	246.35	125	251.04	244.50	-47	7,338	-0.64%	大賣/
2022/10/07	112.1	259.99	124	263.99	257.00	-12	7,142	-0.17%	大買/大賣/
2022/10/06	66.1	255.37	71.2	251.57	259.50	-5.1	6,921	-0.07%
2022/10/05	126	242.13	55.1	241.40	245.50	70.9	6,664	1.06%	大買/
2022/10/04	8	240.63	19	238.95	240.00	-11	6,523	-0.17%
2022/10/03	77.1	237.14	65	244.38	233.50	12.1	6,429	0.19%
2022/09/30	42	247.81	207	242.55	252.50	-165	6,262	-2.63%	大賣/鉅額交易
2022/09/29	39	242.69	54	243.56	248.50	-15	6,058	-0.25%
2022/09/28	82	230.59	76	233.95	226.00	6	6,101	0.10%
2022/09/27	136	239.74	59.2	240.34	242.50	76.8	5,982	1.28%	大買/
2022/09/26	113.2	248.95	126	258.13	245.50	-12.8	5,789	-0.22%	大買/大賣/
2022/09/23	364.1	264.93	248.7	265.86	267.00	115.4	5,652	2.04%	大買/大賣/鉅額交易
2022/09/22	399	258.73	208	256.59	259.50	191	5,536	3.45%	大買/大賣/鉅額交易
2022/09/21	46.1	254.26	43	258.64	256.00	3.1	5,413	0.06%
2022/09/20	52.1	260.37	30	258.07	260.00	22.1	5,457	0.40%
2022/09/19	46	263.58	110.2	258.61	260.50	-64.2	5,550	-1.16%	大賣/
2022/09/16	44	273.69	34	271.87	271.50	10	5,538	0.18%
2022/09/15	65.1	282.65	80.2	289.05	272.50	-15.1	5,476	-0.27%
2022/09/14	17	280.41	4	290.00	293.50	13	5,213	0.25%
2022/09/13	4	286.88	0	0.00	285.00	4	5,377	0.07%
2022/09/12	15	287.00	4	285.88	291.50	11	5,613	0.20%
2022/09/08	0	0.00	9	284.11	284.50	-9	5,739	-0.16%
2022/09/07	9	262.33	11	274.32	278.00	-2	5,901	-0.03%
2022/09/06	9	268.11	11	269.91	268.50	-2	6,023	-0.03%
2022/09/05	2	284.00	31	287.27	277.50	-29	5,984	-0.48%
2022/09/02	5	290.40	2	291.00	290.00	3	6,020	0.05%
2022/09/01	0	0.00	1	303.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	6	298.67	296.00	-6	6,113	-0.10%
2022/08/30	25.2	280.92	23	280.18	283.50	2.2	6,091	0.04%
2022/08/29	26	281.62	28.2	285.04	284.00	-2.2	6,049	-0.04%
2022/08/26	31	279.98	29.3	282.43	284.00	1.7	6,011	0.03%
2022/08/25	46.2	255.59	229.7	251.12	260.00	-183.5	5,879	-3.12%	大賣/鉅額交易
2022/08/24	279	239.77	27.1	239.94	242.50	251.9	5,411	4.66%	大買/鉅額交易
2022/08/22	2	200.50	1	200.50	200.50	1	5,514	0.02%
2022/08/19	11.1	181.19	22.1	178.81	182.50	-11.1	5,540	-0.20%
2022/08/18	1	172.00	6.2	173.10	172.50	-5.2	5,483	-0.10%
2022/08/17	8	170.50	0.7	171.00	170.00	7.3	5,480	0.13%
2022/08/16	10	174.95	10	175.70	172.00	0	5,474	0.00%
2022/08/15	6	173.50	15	173.17	173.50	-9	5,445	-0.17%
2022/08/12	6	172.58	7	174.29	171.00	-1	5,465	-0.02%
2022/08/11	0.1	169.50	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	1	169.00	0	0.00	169.00	1	5,476	0.02%
2022/08/08	8.1	170.94	5	170.90	171.00	3.1	5,499	0.06%
2022/08/05	3	173.33	7	175.07	175.50	-4	5,508	-0.07%
2022/08/03	12	170.46	11	171.05	171.00	1	5,501	0.02%
2022/08/02	18	175.58	2	179.25	174.50	16	5,476	0.29%
2022/08/01	14	183.39	11	183.59	183.50	3	5,417	0.06%
2022/07/29	4	188.37	3	189.17	188.50	1	5,399	0.02%
2022/07/28	3	188.67	6	190.25	189.00	-3	5,378	-0.06%
2022/07/27	3	184.50	2	184.50	186.00	1	5,356	0.02%
2022/07/26	61	188.25	64	191.41	186.00	-3	5,374	-0.06%
2022/07/25	48	192.97	28	195.30	191.50	20	5,264	0.38%
2022/07/22	4	183.75	6	185.83	186.00	-2	5,086	-0.04%
2022/07/21	32	182.39	22	179.82	183.00	10	5,044	0.20%
2022/07/20	2	174.75	2	176.25	175.00	0	5,017	0.00%
2022/07/19	9	173.78	7	173.64	172.50	2	5,040	0.04%
2022/07/18	15	170.90	12	171.50	170.50	3	5,130	0.06%
2022/07/15	1	167.00	2	168.50	167.00	-1	5,191	-0.02%
2022/07/14	3	168.00	1	169.50	169.50	2	5,183	0.04%
2022/07/13	0	0.00	2	170.50	168.00	-2	5,179	-0.04%
2022/07/12	31	169.05	21	171.02	165.50	10	5,165	0.19%
2022/07/11	3	170.83	5	171.40	170.00	-2	5,144	-0.04%
2022/07/08	3	168.17	1	170.50	168.00	2	5,123	0.04%
2022/07/07	21	164.52	22	165.59	168.50	-1	5,106	-0.02%
2022/07/06	124	169.19	146	171.97	167.00	-22	5,043	-0.44%	大買/大賣/
2022/07/05	4	171.00	4	169.13	174.00	0	4,805	0.00%
2022/07/04	7	158.36	7	162.36	158.50	0	4,743	0.00%
2022/07/01	11.1	174.29	38	170.45	169.00	-27	4,661	-0.58%
2022/06/30	35	181.87	3	176.50	175.50	32	4,584	0.70%
2022/06/29	3	192.00	19	193.29	194.00	-16	4,421	-0.36%
2022/06/28	7	193.21	15	193.97	188.50	-8	4,393	-0.18%
2022/06/27	26	203.63	24	202.79	203.00	2	4,263	0.05%
2022/06/24	14	207.89	19	207.16	210.00	-5	4,158	-0.12%
2022/06/23	6	197.92	8	197.69	197.00	-2	3,977	-0.05%
2022/06/22	103.1	199.37	7	199.29	197.00	96.1	3,908	2.46%	大買/
2022/06/21	38	200.00	38	201.29	200.00	0	3,759	0.00%
2022/06/20	1	198.46	1	202.50	189.50	0	3,582	0.00%
2022/06/17	10	191.35	7	192.07	194.00	3	3,349	0.09%
2022/06/16	7	191.93	8.2	192.27	192.00	-1.2	3,257	-0.04%
2022/06/15	7	182.36	9	181.72	180.50	-2	3,170	-0.06%
2022/06/14	10	168.35	16.5	168.64	172.00	-6.5	3,083	-0.21%
2022/06/13	8	173.75	6.5	174.15	172.00	1.5	3,072	0.05%
2022/06/10	3	181.83	2	183.50	180.50	1	3,038	0.03%
2022/06/09	22.3	183.60	13	181.27	181.00	9.3	3,000	0.31%
2022/06/08	8	172.94	4.8	173.05	171.50	3.2	2,908	0.11%
2022/06/07	12.1	172.29	3.2	172.08	171.50	8.8	2,923	0.30%
2022/06/06	11	178.91	0	0.00	175.00	11	2,920	0.38%
2022/06/02	10	181.75	0	0.00	181.00	10	2,907	0.34%
2022/06/01	13	184.84	1	184.00	183.50	12	2,916	0.41%
2022/05/31	1	187.50	15	186.07	189.50	-14	2,896	-0.48%
2022/05/30	9	181.33	8	183.19	184.00	1	2,518	0.04%
2022/05/27	0	0.00	8	183.06	184.00	-8	2,481	-0.32%
2022/05/26	4	181.25	13	181.12	181.00	-9	2,461	-0.37%
2022/05/25	3	176.83	2	177.50	177.50	1	2,439	0.04%
2022/05/24	5	178.60	2	177.25	176.50	3	2,455	0.12%
2022/05/23	2	180.25	1	180.00	180.00	1	2,449	0.04%
2022/05/20	3	177.83	6	180.92	180.50	-3	2,465	-0.12%
2022/05/19	10	177.55	2.3	178.15	177.50	7.7	2,435	0.31%
2022/05/18	1	179.00	1	180.50	181.50	0	2,433	0.00%
2022/05/17	13	180.38	1	182.00	180.00	12	2,431	0.49%
2022/05/16	2.1	184.81	1	186.00	184.50	1.1	2,447	0.04%
2022/05/13	6	187.17	6.7	188.48	185.00	-0.7	2,439	-0.03%
2022/05/12	11	187.95	6	190.08	187.00	5	2,418	0.21%
2022/05/11	5	186.50	9	187.22	187.00	-4	2,398	-0.17%
2022/05/10	3	183.33	5	185.40	186.00	-2	2,394	-0.08%
2022/05/09	6	192.25	5	192.20	190.00	1	2,385	0.04%
2022/05/06	3.1	195.17	2	195.75	195.50	1.1	2,409	0.04%
2022/05/05	0.1	198.50	0	0.00	199.00	0.1	2,415	0.01%
2022/05/04	5	202.40	3	204.67	201.50	2	2,433	0.08%
2022/05/03	20	205.10	2	202.50	200.50	18	2,428	0.74%
2022/04/29	2	195.50	0	0.00	194.50	2	2,379	0.08%
2022/04/28	1	194.00	1	195.00	196.00	0	2,374	0.00%
2022/04/27	6.1	192.17	33	192.14	196.00	-27	2,378	-1.13%
2022/04/26	6	197.50	2	196.50	196.50	4	2,361	0.17%
2022/04/25	15	202.77	4	207.13	199.00	11	2,342	0.47%
2022/04/22	11	210.55	5	214.30	207.50	6	2,314	0.26%
2022/04/21	11	211.91	35	210.16	216.50	-24	2,211	-1.09%
2022/04/20	2	196.50	0	0.00	197.00	2	2,144	0.09%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/18	3	201.33	0	0.00	198.50	3	2,163	0.14%
2022/04/15	1	199.00	0	0.00	198.50	1	2,158	0.05%
2022/04/14	12	202.00	11	204.86	200.50	1	2,180	0.05%
2022/04/13	1	201.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	5	201.00	3	202.83	200.50	2	2,175	0.09%
2022/04/11	10	202.15	11	202.77	201.00	-1	2,163	-0.05%
2022/04/08	2	207.00	2	208.25	207.00	0	2,173	0.00%
2022/04/07	8	208.56	4.4	210.78	208.50	3.6	2,188	0.16%
2022/04/06	6	206.33	5.6	208.42	210.00	0.4	2,174	0.02%
2022/04/01	5	211.10	2	212.75	211.00	3	2,181	0.14%
2022/03/31	37	217.53	4.2	214.48	214.50	32.8	2,174	1.51%
2022/03/30	8.1	228.77	23	229.00	228.00	-15	2,120	-0.71%
2022/03/29	7.1	233.18	50.1	234.93	233.50	-43	2,090	-2.06%
2022/03/28	52.1	224.85	10	229.00	223.00	42.1	2,013	2.09%
2022/03/25	6.2	224.62	1	229.50	223.00	5.2	2,011	0.26%
2022/03/24	3	226.50	0.2	227.48	226.00	2.8	2,007	0.14%
2022/03/23	5.1	227.54	0	0.00	227.00	5.1	2,052	0.25%
2022/03/21	9	230.94	10	236.15	226.50	-1	2,063	-0.05%
2022/03/18	0	0.00	5.4	225.66	228.50	-5.4	2,096	-0.26%
2022/03/17	4	210.75	9	213.22	220.50	-5	2,031	-0.25%
2022/03/16	7	197.36	7	201.14	200.50	0	2,034	0.00%
2022/03/15	8.1	202.14	9	203.39	200.50	-0.9	2,025	-0.05%
2022/03/14	14	208.46	14	209.57	209.50	0	2,071	0.00%
2022/03/11	2.1	210.27	3	211.33	211.00	-1	2,078	-0.05%
2022/03/10	0	0.00	3	219.67	216.00	-3	2,128	-0.14%
2022/03/09	8.1	213.33	0	0.00	212.00	8.1	2,133	0.38%
2022/03/08	1	220.00	11.7	216.94	214.50	-10.7	2,144	-0.50%
2022/03/07	10.1	229.65	0	0.00	224.50	10.1	2,176	0.46%
2022/03/04	23	241.48	6.9	241.06	241.00	16.1	2,213	0.73%
2022/03/03	13.1	248.00	2	253.75	247.00	11.1	2,353	0.47%
2022/03/02	2	248.25	0	0.00	252.50	2	2,472	0.08%
2022/03/01	0	0.00	6	250.42	251.50	-6	2,671	-0.22%
2022/02/25	1	248.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	15.1	242.29	4	242.88	241.50	11.1	2,928	0.38%
2022/02/23	2	255.00	1.1	257.43	258.00	1	2,994	0.03%
2022/02/18	1	256.00	0	0.00	259.00	1	3,190	0.03%
2022/02/17	0	0.00	2	258.00	255.50	-2	3,189	-0.06%
2022/02/16	0.1	250.00	8	258.00	259.00	-8	3,164	-0.25%
2022/02/15	1	247.50	0	0.00	242.50	1	3,162	0.03%
2022/02/14	2	245.75	0	0.00	243.00	2	3,164	0.06%
2022/02/11	6	246.92	1	247.00	245.50	5	3,165	0.16%
2022/02/10	3	250.83	0	0.00	251.00	3	3,173	0.09%
2022/02/09	3	255.83	0	0.00	255.00	3	3,201	0.09%
2022/02/08	2	254.50	5	256.70	258.00	-3	3,217	-0.09%
2022/02/07	4	238.00	4	239.63	246.00	0	3,244	0.00%
2022/01/26	1	233.50	10	238.20	239.00	-9	3,366	-0.27%
2022/01/25	3	230.00	1	229.50	229.50	2	3,372	0.06%
2022/01/24	2.1	231.84	3	235.67	237.00	-1	3,368	-0.03%
2022/01/21	5	240.70	0	0.00	239.50	5	3,372	0.15%
2022/01/20	6	245.50	2	245.50	245.50	4	3,411	0.12%
2022/01/18	0.1	251.50	10	248.55	248.00	-10	3,445	-0.29%
2022/01/17	0	0.00	8	249.69	251.50	-8	3,479	-0.23%
2022/01/14	7.1	243.91	3	246.00	243.50	4.1	3,475	0.12%
2022/01/13	4	253.00	1	254.50	255.00	3	3,491	0.09%
2022/01/12	2	253.25	6	254.17	253.50	-4	3,535	-0.11%
2022/01/11	2	259.50	1	261.00	258.50	1	3,684	0.03%
2022/01/07	4	260.13	3	263.17	265.00	1	4,036	0.02%
2022/01/06	3	268.00	0	0.00	267.00	3	4,106	0.07%
2022/01/05	0	0.00	1	279.50	275.50	-1	4,098	-0.02%
2022/01/04	1	277.50	0	0.00	277.00	1	4,171	0.02%
2022/01/03	2	279.00	2	279.50	278.00	0	4,169	0.00%
2021/12/30	4.1	288.12	3	287.33	287.50	1.1	4,172	0.03%
2021/12/29	3	286.33	0	0.00	287.00	3	4,166	0.07%
2021/12/28	0	0.00	4.1	289.49	287.50	-4.1	4,165	-0.10%
2021/12/27	1	280.50	0	0.00	280.50	1	4,155	0.02%
2021/12/24	0	0.00	1	292.00	287.00	-1	4,150	-0.02%
2021/12/23	0	0.00	4	289.50	291.00	-4	4,139	-0.10%
2021/12/21	2	279.50	4	285.50	287.00	-2	4,126	-0.05%
2021/12/20	2	285.00	1	290.00	284.00	1	4,100	0.02%
2021/12/17	5	293.30	5.1	300.32	291.50	-0.1	4,099	0.00%
2021/12/16	11	288.91	2	289.00	288.50	9	4,111	0.22%
2021/12/15	1	288.50	1	291.00	288.50	0	4,132	0.00%
2021/12/14	13	286.31	8	284.75	285.00	5	4,111	0.12%
2021/12/13	1	306.00	3	306.83	301.50	-2	4,023	-0.05%
2021/12/10	3	301.17	4	304.75	302.00	-1	4,003	-0.02%
2021/12/09	1	299.50	1	299.00	297.50	0	3,954	0.00%
2021/12/08	10	303.90	12	306.38	300.50	-2	3,946	-0.05%
2021/12/07	13.1	294.44	11	296.36	295.00	2.1	3,877	0.05%
2021/12/06	6	301.58	5	300.40	296.50	1	3,858	0.03%
2021/12/03	3	287.17	3.1	287.54	291.00	-0.1	3,806	0.00%
2021/12/02	24	292.06	3	293.33	289.50	21	3,796	0.55%
2021/12/01	15	291.47	1	295.50	289.00	14	3,773	0.37%
2021/11/30	2	289.00	9	288.61	297.50	-7	3,724	-0.19%
2021/11/29	11.1	281.24	3	287.50	275.50	8.1	3,654	0.22%
2021/11/26	8	308.69	9	307.44	306.00	-1	3,511	-0.03%
2021/11/25	7	306.00	22	308.70	298.00	-15	3,390	-0.44%
2021/11/24	12	311.63	17	316.56	326.50	-5	3,206	-0.16%
2021/11/23	6	307.33	16	306.75	297.00	-10	3,159	-0.32%
2021/11/22	8.2	301.10	3.1	295.95	299.50	5	3,066	0.16%
2021/11/19	4	284.50	1	280.00	283.00	3	2,965	0.10%
2021/11/18	2.1	281.93	0	0.00	282.50	2.1	2,880	0.07%
2021/11/17	3	258.00	2	259.50	257.00	1	2,743	0.04%
2021/11/16	1	252.00	2	256.50	252.00	-1	2,732	-0.04%
2021/11/15	1	256.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	0	0.00	1	252.00	256.50	-1	2,734	-0.04%
2021/11/09	1	247.00	2	248.50	254.00	-1	2,700	-0.04%
2021/11/08	1	245.50	1.1	249.41	244.50	-0.1	2,702	0.00%
2021/11/05	3.2	242.99	2	244.25	241.00	1.2	2,675	0.04%
2021/11/04	15.1	242.49	14	247.50	243.00	1.1	2,653	0.04%
2021/11/03	14.1	250.48	2	254.25	250.00	12.1	2,616	0.46%
2021/11/02	3	271.33	3	272.33	277.50	0	2,491	0.00%
2021/11/01	2	259.75	0	0.00	262.00	2	2,498	0.08%
2021/10/29	2	261.00	2	266.25	262.00	0	2,496	0.00%
2021/10/28	2	264.75	2	259.00	269.50	0	2,483	0.00%
2021/10/27	10	248.15	5	253.40	245.00	5	2,437	0.21%
2021/10/25	0.1	264.50	2	266.00	266.00	-2	2,451	-0.08%
2021/10/22	0	0.00	7	252.79	254.50	-7	2,448	-0.29%
2021/10/21	2	247.25	0	0.00	255.00	2	2,459	0.08%
2021/10/20	11	255.00	2	248.46	255.00	9	2,418	0.37%
2021/10/19	3	233.50	8	236.25	239.00	-5	2,374	-0.21%
2021/10/18	14	226.25	12	226.58	233.00	2	2,220	0.09%
2021/10/15	5	201.90	8	206.05	214.50	-3	2,027	-0.15%
2021/10/14	10	193.50	11	195.96	197.00	-1	1,915	-0.05%
2021/10/13	28	178.48	79	179.30	179.50	-51	1,813	-2.81%
2021/10/12	2	175.00	12	183.03	180.50	-10	1,802	-0.56%
2021/10/08	2	167.00	2	168.50	168.50	0	1,733	0.00%
2021/10/07	30	167.57	24	168.60	167.50	6	1,747	0.34%
2021/10/06	9	168.28	11	166.95	166.00	-2	1,734	-0.12%
2021/10/05	10	172.35	14	173.96	172.00	-4	1,741	-0.23%
2021/10/01	17	182.97	1	182.00	183.00	16	1,741	0.92%
2021/09/30	46	185.26	0	186.00	185.00	46	1,754	2.62%
2021/09/29	2	185.00	34	185.85	185.00	-32	1,788	-1.79%
2021/09/27	0	0.00	1	190.50	190.00	-1	1,844	-0.05%
2021/09/23	2	197.50	3.1	197.13	192.50	-1.1	1,957	-0.06%
2021/09/22	1.1	186.45	0.2	184.00	184.50	0.9	1,946	0.05%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	1	184.50	0	0.00	183.50	1	1,971	0.05%
2021/09/15	7	185.36	0	0.00	185.00	7	1,981	0.35%
2021/09/14	4	187.50	0	0.00	186.00	4	1,994	0.20%
2021/09/13	2	190.25	1	189.50	189.50	1	2,017	0.05%
2021/09/10	1	190.00	0	0.00	190.00	1	2,025	0.05%
2021/09/09	8	190.50	3	191.00	191.00	5	2,061	0.24%
2021/09/08	3	191.00	0	0.00	190.50	3	2,066	0.15%
2021/09/07	1	195.50	4	196.38	195.00	-3	2,076	-0.14%
2021/09/06	2	194.00	3	194.83	195.00	-1	2,096	-0.05%
2021/09/03	2	192.00	4	194.63	191.50	-2	2,220	-0.09%
2021/09/02	2	191.50	2	194.00	191.00	0	2,325	0.00%
2021/08/31	10	189.50	1	190.50	193.00	9	2,441	0.37%
2021/08/30	3	191.33	1	191.00	191.00	2	2,448	0.08%
2021/08/27	22	202.34	23.1	201.61	195.50	-1.1	2,478	-0.04%
2021/08/26	11	193.27	11	195.23	198.50	0	2,377	0.00%
2021/08/25	26	181.33	0	0.00	180.50	26	2,363	1.10%
2021/08/24	1	182.50	1	182.50	182.00	0	2,375	0.00%
2021/08/23	0	183.00	7	182.00	183.00	-7	2,384	-0.29%
2021/08/20	0	0.00	1.3	182.80	183.50	-1.3	2,403	-0.05%
2021/08/19	1	186.50	2	183.75	185.00	-1	2,507	-0.04%
2021/08/18	1	188.00	1	186.50	189.00	0	2,548	0.00%
2021/08/17	3	191.17	5	192.70	190.00	-2	2,560	-0.08%
2021/08/13	0	0.00	0	195.00	195.00	0	2,607	0.00%
2021/08/12	3	191.00	4	193.12	193.00	-1	2,629	-0.04%
2021/08/11	3	187.97	1	189.00	186.00	2	2,648	0.08%
2021/08/10	0	0.00	2	190.75	188.00	-2	2,732	-0.07%
2021/08/05	1	198.50	3	203.00	200.00	-2	2,990	-0.07%
2021/08/04	0	0.00	11	197.05	196.00	-11	3,147	-0.35%
2021/08/03	3	196.67	2	195.00	198.00	1	3,205	0.03%
2021/07/30	2	193.25	4	194.38	193.00	-2	3,320	-0.06%
2021/07/29	5	192.60	11.2	190.35	193.00	-6.2	3,319	-0.19%
2021/07/28	3	180.66	3	179.83	179.50	0	3,294	0.00%
2021/07/27	3	188.83	0.1	190.50	185.00	2.9	3,317	0.09%
2021/07/26	4	194.00	0	0.00	192.50	4	3,381	0.12%
2021/07/23	1	195.50	2	196.25	196.00	-1	3,441	-0.03%
2021/07/22	4	195.50	3	195.00	195.50	1	3,532	0.03%
2021/07/21	6	198.83	0.3	198.50	197.00	5.7	3,559	0.16%
2021/07/20	8.1	202.62	0.5	208.96	201.50	7.6	3,588	0.21%
2021/07/19	0.5	201.50	13	204.00	203.00	-12.5	3,582	-0.35%
2021/07/15	0.2	207.50	0.1	207.00	206.50	0.1	3,641	0.00%
2021/07/14	2	200.25	0.1	200.50	203.50	1.9	3,670	0.05%
2021/07/12	0	0.00	2	211.00	209.00	-2	3,690	-0.05%
2021/07/09	2.1	208.48	0	0.00	207.50	2.1	3,683	0.06%
2021/07/08	2	209.02	0	0.00	209.00	2	3,712	0.05%
2021/07/07	4	209.13	3	208.67	209.50	1	3,724	0.03%
2021/07/06	0	0.00	0.1	215.00	211.00	-0.1	3,739	0.00%
2021/07/05	3	223.83	0	0.00	219.00	3	3,756	0.08%
2021/07/02	1	226.00	0	0.00	225.00	1	3,753	0.03%
2021/07/01	0	0.00	2.1	233.22	227.50	-2.1	3,753	-0.06%
2021/06/30	1.1	230.27	5	228.73	232.00	-3.9	3,737	-0.11%
2021/06/29	0	0.00	3.1	221.94	219.00	-3.1	3,729	-0.08%
2021/06/28	0.1	220.50	3	219.33	221.00	-2.9	3,759	-0.08%
2021/06/25	1	212.00	0	0.00	211.00	1	3,815	0.03%
2021/06/24	2	209.75	0	0.00	210.50	2	3,996	0.05%
2021/06/23	1	207.50	0.1	208.00	207.50	0.9	3,996	0.02%
2021/06/22	5	209.80	0	0.00	207.00	5	4,001	0.12%
2021/06/21	3	214.81	2	217.00	212.00	1	4,031	0.03%
2021/06/18	5	222.10	1	222.00	221.00	4	4,037	0.10%
2021/06/17	1	219.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	1	221.50	1	219.50	219.50	0	4,050	0.00%
2021/06/15	1	221.00	3	220.17	221.50	-2	4,063	-0.05%
2021/06/11	22.1	225.07	25.2	230.90	222.50	-3.1	4,046	-0.08%
2021/06/10	4.3	222.70	6	228.42	232.50	-1.7	3,944	-0.04%
2021/06/09	8.1	214.66	7.1	215.73	211.50	1	3,939	0.03%
2021/06/08	0	203.00	0	0.00	203.00	0	3,827	0.00%
2021/06/07	1.4	205.73	0.1	203.00	203.00	1.3	3,828	0.03%
2021/06/04	1.1	210.40	4	211.25	206.00	-3	3,813	-0.08%
2021/06/01	2	204.75	0	0.00	206.50	2	3,770	0.05%
2021/05/31	0	0.00	0.1	204.00	204.50	-0.1	3,762	0.00%
2021/05/28	7	206.93	1	205.00	207.00	6	3,764	0.16%
2021/05/27	1	212.00	0	0.00	207.00	1	3,787	0.03%
2021/05/26	1.1	209.82	5	209.43	213.00	-3.9	3,736	-0.11%
2021/05/24	1	203.00	3.1	203.54	204.00	-2.1	4,305	-0.05%
2021/05/21	3	205.00	2.1	205.53	205.50	0.9	4,611	0.02%
2021/05/20	4	199.25	0	0.00	199.00	4	4,576	0.09%
2021/05/19	0	202.50	0	0.00	201.50	0	4,638	0.00%
2021/05/18	5.2	203.43	5	201.00	208.00	0.2	4,650	0.01%
2021/05/17	5.1	213.06	9	202.33	196.00	-3.9	4,676	-0.08%
2021/05/14	1	215.50	2	221.50	216.50	-1	4,659	-0.02%
2021/05/13	2	218.50	0	230.00	218.00	2	4,622	0.04%
2021/05/12	7	229.79	7	227.21	221.50	0	4,591	0.00%
2021/05/11	5.1	227.99	1	226.00	225.50	4.1	4,442	0.09%
2021/05/10	1.1	234.53	1	236.00	229.50	0.1	4,431	0.00%
2021/05/07	4	226.00	3	227.33	235.00	1	4,396	0.02%
2021/05/06	1	219.50	1	214.00	214.00	0	4,359	0.00%
2021/05/05	1	219.50	1	221.00	219.00	0	4,368	0.00%
2021/05/04	2	220.50	2	223.50	220.00	0	4,385	0.00%
2021/05/03	2	239.50	2.1	247.33	232.50	-0.1	4,357	0.00%
2021/04/29	0	233.50	2.1	229.83	236.00	-2.1	4,298	-0.05%
2021/04/28	11.1	223.04	11	235.86	225.50	0.1	4,273	0.00%
2021/04/27	1	215.00	2	235.00	235.00	-1	4,205	-0.02%
2021/04/26	1	218.50	5	213.00	214.00	-4	4,207	-0.10%
2021/04/22	1	228.04	1	229.00	227.00	0	4,327	0.00%
2021/04/21	0	0.00	2	239.50	235.50	-2	4,405	-0.05%
2021/04/20	2.1	235.69	2	233.75	234.50	0.1	4,460	0.00%
2021/04/16	1	243.00	1	239.00	241.50	0	4,537	0.00%
2021/04/15	1	243.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	7.3	246.50	7	250.07	242.00	0.3	4,573	0.01%
2021/04/12	1	255.00	2	254.75	254.00	-1	4,570	-0.02%
2021/04/09	2	253.50	2	250.25	253.00	0	4,603	0.00%
2021/04/08	1	255.50	2	254.50	252.00	-1	4,658	-0.02%
2021/04/07	1	258.50	1	262.00	258.00	0	4,685	0.00%
2021/04/06	3	260.83	2	260.25	259.00	1	4,743	0.02%
2021/04/01	9.1	269.81	9.1	269.68	267.00	0	4,772	0.00%
2021/03/31	14.1	268.92	15.2	271.20	264.50	-1.1	4,761	-0.02%
2021/03/30	10.4	275.23	4	275.88	273.00	6.4	4,714	0.13%
2021/03/29	24	274.19	20	273.17	277.00	4	4,642	0.09%
2021/03/26	0	0.00	2	253.00	252.50	-2	4,518	-0.04%
2021/03/25	1.1	251.00	2	252.25	250.00	-0.9	4,553	-0.02%
2021/03/24	0	0.00	1	257.50	253.50	-1	4,589	-0.02%
2021/03/23	1.1	249.64	1	253.00	250.00	0.1	4,732	0.00%
2021/03/22	1.2	247.83	0	0.00	246.50	1.2	4,817	0.02%
2021/03/19	1.2	256.25	1	258.00	251.50	0.2	4,854	0.00%
2021/03/18	1	264.00	1	260.00	258.00	0	4,961	0.00%
2021/03/17	3	259.33	3	259.33	258.00	0	5,052	0.00%
2021/03/16	4.1	261.76	5.1	264.90	261.50	-1	5,156	-0.02%
2021/03/15	28.1	263.52	29.1	272.99	262.00	-1	5,168	-0.02%
2021/03/12	1.1	261.36	0	0.00	261.00	1.1	5,193	0.02%
2021/03/11	1	264.50	0	0.00	263.00	1	5,235	0.02%
2021/03/09	1.1	246.09	1.1	251.94	252.00	0	5,325	0.00%
2021/03/08	0.3	258.17	0	0.00	250.00	0.3	5,368	0.01%
2021/03/05	0	0.00	1	255.00	265.00	-1	5,415	-0.02%
2021/03/04	0.1	254.08	0.2	255.00	251.00	-0.1	5,745	0.00%
2021/03/03	0.2	257.50	0	0.00	255.50	0.2	5,817	0.00%
2021/03/02	1.1	250.46	1.6	246.58	245.00	-0.5	5,826	-0.01%
2021/02/26	6.3	270.05	16	263.25	260.50	-9.7	5,814	-0.17%
2021/02/25	32.4	294.72	31.1	291.69	270.00	1.3	5,776	0.02%
2021/02/24	14	269.79	23.1	278.00	288.00	-9.1	5,346	-0.17%
2021/02/23	88.2	263.05	75	263.14	262.00	13.2	5,197	0.25%
2021/02/22	0	0.00	11	254.00	254.00	-11	4,954	-0.22%
2021/02/19	9	224.11	16	228.75	231.00	-7	5,022	-0.14%
2021/02/18	4	211.38	2	208.50	210.00	2	5,008	0.04%
2021/02/17	27	212.24	21	220.07	208.00	6	5,015	0.12%
2021/02/05	2	213.25	2	218.75	220.00	0	4,968	0.00%
2021/02/04	3	199.00	3	199.83	200.00	0	4,978	0.00%
2021/02/03	5	198.60	9	201.17	198.50	-4	5,008	-0.08%
2021/02/02	2	194.00	1	184.00	198.00	1	5,037	0.02%
2021/02/01	17	184.59	19	186.11	184.50	-2	5,057	-0.04%
2021/01/29	7	189.79	3	187.33	184.50	4	5,043	0.08%
2021/01/28	4	192.63	11	192.59	192.50	-7	5,091	-0.14%
2021/01/27	3.1	194.54	4	194.25	195.00	-0.9	5,163	-0.02%
2021/01/26	8.2	197.19	8	201.69	195.00	0.2	5,186	0.00%
2021/01/25	8.1	207.47	10	205.70	203.00	-1.9	5,185	-0.04%
2021/01/22	7.1	212.06	6	212.83	207.00	1.1	5,215	0.02%
2021/01/21	27	207.78	28	209.27	213.50	-1	5,289	-0.02%
2021/01/20	2	207.75	2	206.25	207.00	0	5,496	0.00%
2021/01/19	6.1	207.18	4.2	207.33	206.00	2	5,514	0.04%
2021/01/18	29.1	214.54	29	209.76	210.00	0.1	5,560	0.00%
2021/01/15	26	198.00	27	199.59	199.00	-1	5,503	-0.02%
2021/01/14	38.2	197.49	39	193.71	189.00	-0.8	5,417	-0.01%
2021/01/13	11	205.32	19	204.26	202.00	-8	5,323	-0.15%
2021/01/12	53	216.16	39	214.44	213.50	14	5,269	0.27%
2021/01/11	10	214.55	8	218.25	212.50	2	5,204	0.04%
2021/01/08	8	223.44	7	223.21	222.50	1	5,218	0.02%
2021/01/07	11.1	227.34	13	228.46	225.00	-1.9	5,228	-0.04%
2021/01/06	11	227.86	15.1	227.57	225.50	-4.1	5,209	-0.08%
2021/01/05	9	230.50	9	230.22	230.50	0	5,220	0.00%
2021/01/04	21.1	233.35	17	233.62	229.00	4.1	5,227	0.08%
2020/12/31	60	250.69	58	254.16	241.00	2	5,212	0.04%
2020/12/30	10	244.65	14	244.14	246.50	-4	5,118	-0.08%
2020/12/29	24	249.04	25	250.36	242.00	-1	5,073	-0.02%
2020/12/28	4	240.88	8	241.25	244.50	-4	5,001	-0.08%
2020/12/25	22	231.02	24	229.86	231.00	-2	4,950	-0.04%
2020/12/24	12.1	229.95	12	228.04	226.00	0.1	4,948	0.00%
2020/12/23	38	234.41	37	236.54	233.00	1	4,959	0.02%
2020/12/22	32	233.41	28	235.73	237.00	4	4,986	0.08%
2020/12/21	5	237.40	5	236.00	233.50	0	4,990	0.00%
2020/12/18	33	241.39	34	243.69	238.50	-1	4,982	-0.02%
2020/12/17	60	249.69	56	249.28	240.50	4	5,021	0.08%
2020/12/16	29	236.76	34	236.76	248.50	-5	4,909	-0.10%
2020/12/15	7	229.57	8	231.56	226.00	-1	5,047	-0.02%
2020/12/14	63	246.18	62	249.00	238.50	1	5,032	0.02%
2020/12/11	14	224.00	27	228.91	237.50	-13	4,937	-0.26%
2020/12/10	22.1	220.18	26	224.52	216.00	-3.9	4,882	-0.08%
2020/12/09	7.1	235.35	6	235.50	234.50	1.1	4,796	0.02%
2020/12/08	45	243.13	44.6	237.74	236.00	0.5	4,776	0.01%
2020/12/07	14	261.43	4	261.75	255.50	10	4,665	0.21%
2020/12/04	13	262.96	20.1	263.26	266.00	-7.1	4,665	-0.15%
2020/12/03	16	262.13	8	261.63	260.00	8	4,726	0.17%
2020/12/02	16	273.91	11	271.36	267.50	5	4,730	0.11%
2020/12/01	16	280.94	13	276.46	274.00	3	4,747	0.06%
2020/11/30	47	296.91	50	291.34	286.00	-3	4,774	-0.06%
2020/11/27	12	291.04	13.7	289.20	292.00	-1.7	4,452	-0.04%
2020/11/26	9	277.56	9	279.50	282.00	0	4,425	0.00%
2020/11/25	11	281.14	11.4	277.41	276.00	-0.4	4,446	-0.01%
2020/11/24	6	277.83	5	276.10	274.50	1	4,451	0.02%
2020/11/23	9	277.22	10	277.55	277.50	-1	4,506	-0.02%
2020/11/20	10	276.30	7	275.86	274.00	3	4,575	0.07%
2020/11/19	31	285.35	29	285.91	280.50	2	4,582	0.04%
2020/11/18	23.1	283.25	22	284.48	287.00	1.1	4,550	0.02%
2020/11/17	3	269.00	12	272.13	277.00	-9	4,617	-0.19%
2020/11/16	7	264.00	4	267.38	265.00	3	4,598	0.07%
2020/11/13	5.1	267.67	3.2	263.46	268.50	1.9	4,623	0.04%
2020/11/12	38	265.39	36.5	270.03	264.50	1.5	4,625	0.03%
2020/11/11	9	277.83	3	277.67	279.00	6	4,559	0.13%
2020/11/10	11	279.59	7.3	275.62	272.00	3.8	4,573	0.08%
2020/11/09	10	294.40	23	294.00	285.00	-13	4,571	-0.28%
2020/11/06	15	296.04	16	295.59	296.00	-1	4,622	-0.02%
2020/11/05	8	292.75	10	293.45	292.00	-2	4,673	-0.04%
2020/11/04	8	277.38	8	283.81	290.00	0	4,689	0.00%
2020/11/03	9	285.11	9	284.39	280.50	0	4,660	0.00%
2020/11/02	5	292.30	10	288.80	288.00	-5	4,729	-0.11%
2020/10/30	6	292.67	7	294.21	293.00	-1	4,734	-0.02%
2020/10/29	11.2	294.23	10	294.30	298.00	1.2	4,709	0.02%
2020/10/28	74.3	310.72	53	326.55	297.00	21.3	4,687	0.46%
2020/10/27	5	320.50	0	0.00	324.50	5	4,428	0.11%
2020/10/26	2	331.00	0.3	321.00	320.00	1.7	4,371	0.04%
2020/10/21	1	347.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	6	351.33	5	348.50	351.00	1	4,380	0.02%
2020/10/19	5	349.00	5	349.40	345.00	0	4,444	0.00%
2020/10/16	1	349.00	2	346.50	344.00	-1	4,431	-0.02%
2020/10/15	0	0.00	3	340.50	338.00	-3	4,524	-0.07%
2020/10/14	3	350.50	0	0.00	345.50	3	4,524	0.07%
2020/10/13	1	347.50	3	348.00	350.50	-2	4,548	-0.04%
2020/10/12	1	353.00	7	352.29	349.00	-6	4,651	-0.13%
2020/10/08	2	345.50	1	350.50	349.50	1	4,628	0.02%
2020/10/07	1	340.00	1	345.00	338.50	0	4,573	0.00%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	0	0.00	1	340.00	344.00	-1	4,614	-0.02%
2020/09/30	0	0.00	4	340.75	342.00	-4	4,623	-0.09%
2020/09/29	5.1	337.43	2	342.00	331.00	3.1	4,614	0.07%
2020/09/28	4	353.88	1	357.00	343.50	3	4,689	0.06%
2020/09/25	7.1	351.30	5	351.30	357.00	2.1	4,718	0.04%
2020/09/24	1	327.00	2	336.00	345.50	-1	4,785	-0.02%
2020/09/23	1	336.00	1	338.50	336.00	0	4,796	0.00%
2020/09/22	5	341.70	7	334.36	333.00	-2	4,843	-0.04%
2020/09/21	7	364.57	3	364.83	359.50	4	4,758	0.08%
2020/09/18	1	340.00	11.1	354.84	367.00	-10.1	4,698	-0.21%
2020/09/17	2.1	330.21	1	332.00	334.50	1.1	4,477	0.02%
2020/09/16	1	327.00	0	0.00	324.50	1	4,464	0.02%
2020/09/15	7	332.36	9	327.78	328.50	-2	4,437	-0.05%
2020/09/14	6	308.00	0	0.00	312.50	6	4,488	0.13%
2020/09/11	0	0.00	0	306.00	306.00	0	4,440	0.00%
2020/09/10	1	301.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	5	311.20	4	305.50	302.00	1	4,361	0.02%
2020/09/08	2	272.00	8	276.38	309.50	-6	4,352	-0.14%
2020/09/07	2	286.50	7.1	298.52	283.50	-5.1	4,376	-0.12%
2020/09/04	2	289.75	10	297.95	300.00	-8	4,377	-0.18%
2020/09/03	5	310.40	1	310.00	306.00	4	4,422	0.09%
2020/09/02	6	332.17	1	332.50	329.50	5	4,374	0.11%
2020/09/01	8	327.63	8	332.38	330.00	0	4,360	0.00%
2020/08/31	2	330.75	3	333.50	339.50	-1	4,326	-0.02%
2020/08/28	4	324.00	3	329.00	322.00	1	4,298	0.02%
2020/08/27	16	327.03	2	329.50	320.50	14	4,276	0.33%
2020/08/26	12	324.25	13	319.73	330.00	-1	4,227	-0.02%
2020/08/25	2	300.75	21	295.14	303.00	-19	4,205	-0.45%
2020/08/24	0	0.00	5	298.00	299.00	-5	4,188	-0.12%
2020/08/21	9	304.11	26	282.87	293.50	-17	4,166	-0.41%
2020/08/20	28	335.89	24	345.04	303.00	4	4,068	0.10%
2020/08/19	3	328.00	2	319.75	336.50	1	4,045	0.02%
2020/08/18	10	293.65	9	297.83	306.50	1	4,028	0.02%
2020/08/14	11	279.27	7	275.93	275.00	4	4,238	0.09%
2020/08/13	11	269.95	7	271.71	269.50	4	4,159	0.10%
2020/08/12	3	272.00	12	271.71	278.50	-9	4,053	-0.22%
2020/08/11	7	252.71	5	251.70	253.50	2	3,946	0.05%
2020/08/10	1	236.00	8	241.21	246.50	-7	3,898	-0.18%
2020/08/07	8	223.88	5	225.50	224.50	3	3,870	0.08%
2020/08/06	10	231.70	3	230.00	221.00	7	3,827	0.18%
2020/08/05	4	221.75	0	0.00	226.50	4	3,743	0.11%
2020/08/04	1	204.50	0	0.00	213.50	1	3,744	0.03%
2020/08/03	0	0.00	3	202.33	203.50	-3	3,756	-0.08%
2020/07/29	5	159.60	3	160.00	153.50	2	3,833	0.05%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	1	189.00	4	195.63	189.00	-3	3,731	-0.08%
2020/07/24	1	210.50	19	215.84	210.00	-18	3,743	-0.48%
2020/07/23	6	217.58	5	212.80	224.50	1	3,790	0.03%
2020/07/22	1	200.00	3	213.50	213.50	-2	3,843	-0.05%
2020/07/21	27	196.89	6	201.67	194.50	21	3,912	0.54%
2020/07/20	3	216.00	0	0.00	216.00	3	3,895	0.08%
2020/07/17	2	240.25	0	0.00	240.00	2	4,122	0.05%
2020/07/16	12.1	275.26	6	281.00	266.50	6.1	4,085	0.15%
2020/07/15	1	296.00	1	296.00	296.00	0	3,937	0.00%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	3	405.00	0	0.00	405.00	3	3,946	0.08%
2020/07/09	0.1	453.00	1	476.50	450.00	-0.9	3,890	-0.02%
2020/07/08	1	392.00	2	411.25	433.50	-1	3,868	-0.03%
2020/07/07	2	390.75	58	393.41	394.50	-56	3,871	-1.45%
2020/07/06	32	345.73	3	354.00	359.00	29	3,749	0.77%
2020/07/03	11	323.82	8.1	315.64	326.50	2.9	3,679	0.08%
2020/07/02	1.3	281.62	8.2	288.15	297.00	-6.9	3,538	-0.19%
2020/07/01	6	264.92	9	267.61	270.00	-3	3,447	-0.09%
2020/06/30	4	250.25	0	0.00	249.00	4	3,353	0.12%
2020/06/29	2	240.00	0	0.00	241.50	2	3,333	0.06%
2020/06/24	2	227.50	0	0.00	228.00	2	3,300	0.06%
2020/06/23	8	241.25	4	250.63	240.00	4	3,276	0.12%
2020/06/22	3	256.50	5	265.40	260.00	-2	3,249	-0.06%
2020/06/19	17	247.59	6	246.83	251.00	11	3,215	0.34%
2020/06/12	0	0.00	7	172.50	172.50	-7	3,126	-0.22%
2020/06/11	8	224.69	13	227.77	191.50	-5	3,080	-0.16%
2020/06/10	2	211.75	2	204.50	212.50	0	2,963	0.00%
2020/06/09	7	189.64	4.2	189.79	193.50	2.8	2,913	0.10%
2020/06/08	1	172.00	0	0.00	176.00	1	2,801	0.04%
2020/06/04	0	0.00	0.4	150.50	150.50	-0.4	2,754	-0.01%
2020/06/01	1	139.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	1	147.00	0	0.00	139.50	1	2,654	0.04%
2020/05/28	1	130.00	3	131.33	134.00	-2	2,596	-0.08%
2020/05/27	0	0.00	0.1	125.00	126.00	-0.1	2,615	0.00%
2020/05/26	8	130.00	3	136.87	123.50	5	2,638	0.19%
2020/05/25	2	128.00	7	132.50	132.50	-5	2,589	-0.19%
2020/05/22	14	122.29	7	119.86	125.00	7	2,545	0.28%
2020/05/21	5	116.40	1	114.50	114.50	4	2,478	0.16%
2020/05/20	25	125.88	0	0.00	127.00	25	2,458	1.02%
2020/05/15	0	0.00	0.3	95.80	95.80	-0.3	2,151	-0.01%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	1	77.00	0	0.00	79.20	1	2,079	0.05%
2020/05/11	5	75.52	3	70.37	73.00	2	1,979	0.10%
2020/05/07	20	68.02	1.3	71.96	74.00	18.7	1,891	0.99%
2020/05/06	1	70.00	4	70.58	68.00	-3	1,838	-0.16%
2020/05/05	0	0.00	3	67.57	67.70	-3	1,795	-0.17%
2020/05/04	1	61.60	1.3	61.60	61.60	-0.3	1,715	-0.02%
2020/04/30	0	0.00	2.7	55.92	56.00	-2.7	1,682	-0.16%
2020/04/28	2	51.10	0	0.00	51.60	2	1,625	0.12%
2020/04/27	12	55.50	1	53.80	55.80	11	1,583	0.69%
2020/04/24	30	56.80	2	54.20	55.10	28	1,505	1.86%
2020/04/23	1	51.70	0.3	51.70	51.70	0.7	1,350	0.05%
2020/04/22	2	47.70	9	46.62	47.00	-7	1,252	-0.56%
2020/04/21	0	0.00	2.5	46.10	46.10	-2.5	1,106	-0.23%
2020/04/08	1	28.30	0	0.00	29.85	1	758	0.13%
2020/04/07	0	0.00	1	27.00	27.60	-1	732	-0.14%
2020/03/31	2	25.30	0	0.00	24.85	2	789	0.25%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/20	2	21.00	0	0.00	21.35	2	757	0.26%
2020/03/17	2	23.50	0	0.00	23.80	2	745	0.27%
2020/03/16	0	0.00	1	25.10	25.40	-1	725	-0.14%
2020/03/13	2	25.65	0	0.00	26.50	2	718	0.28%
2020/03/10	1	30.10	5	29.70	30.15	-4	715	-0.56%
2020/03/09	0	0.00	1	31.15	30.75	-1	712	-0.14%
2020/03/06	0	31.00	0	0.00	31.20	0	695	0.00%
2020/03/05	1	30.65	0	0.00	30.55	1	689	0.15%
2020/03/03	0	0.00	1	30.70	30.60	-1	687	-0.15%
2020/03/02	1	30.20	0	0.00	30.80	1	681	0.15%
2020/02/27	2	30.30	1	31.90	31.30	1	662	0.15%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/25	0	0.00	5	29.95	30.10	-5	550	-0.91%
2020/02/24	0	29.85	5	30.05	30.05	-5	577	-0.87%
2020/02/19	0	29.45	0	0.00	29.65	0	567	0.00%
2020/02/13	0	28.90	1	29.20	29.10	-1	569	-0.18%
2020/02/12	0	0.00	1	29.20	29.45	-1	565	-0.18%
2020/02/05	0	0.00	1	28.10	27.80	-1	544	-0.18%
2020/01/14	0	0.00	1	29.90	29.90	-1	530	-0.19%
2020/01/13	0	0.00	5	29.60	29.40	-5	521	-0.96%
2020/01/10	6	29.52	0	0.00	29.60	6	520	1.15%
2020/01/06	0	0.00	1	30.60	30.55	-1	509	-0.20%
2020/01/03	1	30.15	0	0.00	30.50	1	500	0.20%
2020/01/02	0	0.00	1	29.80	29.75	-1	482	-0.21%
2019/12/31	0	0.00	2	29.40	29.40	-2	478	-0.42%
2019/12/30	1	30.65	95	29.72	29.80	-94	481	-19.52%
2019/12/27	34	31.71	65	31.12	31.70	-31	453	-6.84%
2019/12/26	6	30.10	28	30.40	31.00	-22	426	-5.16%
2019/12/24	1	29.40	7	29.43	29.40	-6	402	-1.49%
2019/12/23	2	29.90	0	0.00	29.40	2	402	0.50%
2019/12/19	0	0.00	11	29.25	29.25	-11	397	-2.77%
2019/12/12	0	0.00	10	28.98	28.95	-10	387	-2.58%
2019/12/11	0	0.00	10	29.36	29.10	-10	389	-2.57%
2019/12/09	0	0.00	52	29.50	29.40	-52	385	-13.49%
2019/12/06	94	30.14	0	0.00	29.75	94	387	24.23%
2019/12/05	35	30.97	0	0.00	30.80	35	375	9.32%
2019/11/27	17	28.65	0	0.00	28.65	17	363	4.67%
2019/11/26	21	28.83	0	0.00	28.85	21	362	5.79%
2019/11/25	20	29.71	0	0.00	29.45	20	358	5.58%
2019/11/22	22	29.78	0	0.00	29.80	22	354	6.20%
2019/11/21	27	29.95	0	0.00	29.50	27	345	7.82%
2019/11/20	30	28.93	0	0.00	29.35	30	324	9.25%
2019/11/14	0	0.00	2	26.65	26.65	-2	322	-0.62%
2019/11/12	0	0.00	4	26.60	26.65	-4	328	-1.22%
2019/11/05	0	0.00	2	27.10	26.90	-2	331	-0.60%
2019/11/04	0	0.00	8	26.85	27.30	-8	333	-2.40%
2019/11/01	0	0.00	9	26.87	27.05	-9	341	-2.64%
2019/10/30	3	27.10	7	27.22	27.25	-4	342	-1.17%
2019/10/29	1	26.50	18	26.51	26.60	-17	341	-4.97%
2019/10/28	6	27.09	1	27.35	26.70	5	341	1.46%
2019/10/22	1	27.75	0	0.00	27.75	1	333	0.30%
2019/10/08	0	0.00	3	28.00	27.70	-3	358	-0.84%
2019/10/03	0	0.00	17	28.20	28.40	-17	346	-4.91%
2019/10/02	0	0.00	4	28.70	28.60	-4	343	-1.16%
2019/10/01	0	0.00	10	29.03	28.85	-10	342	-2.92%
2019/09/26	0	0.00	7	29.14	29.25	-7	342	-2.05%
2019/09/25	0	0.00	8	29.31	29.20	-8	341	-2.34%
2019/09/03	41	30.71	0	0.00	30.50	41	321	12.74%
2019/09/02	61	30.46	0	0.00	30.50	61	310	19.66%
2019/08/28	0	0.00	1	29.70	29.70	-1	298	-0.33%
2019/08/19	0	0.00	2	30.53	30.75	-2	252	-0.79%
2019/08/14	0	0.00	0.9	29.00	29.15	-0.9	227	-0.40%
2019/07/31	0	0.00	1	28.60	28.70	-1	217	-0.46%
2019/07/23	0	0.00	1	29.30	29.30	-1	213	-0.47%
2019/07/22	1	29.70	0	0.00	29.65	1	212	0.47%
2019/07/19	0	0.00	1	29.25	29.35	-1	207	-0.48%
2019/07/18	1	29.35	0	0.00	29.35	1	208	0.48%
2019/07/15	1	29.05	0	0.00	28.95	1	196	0.51%
2019/07/05	0	0.00	2	28.60	28.65	-2	209	-0.96%
2019/07/04	2	28.25	0	0.00	28.15	2	207	0.96%
2019/07/03	0	0.00	4	28.10	28.15	-4	215	-1.86%
2019/07/01	1	27.90	0	0.00	27.90	1	212	0.47%
2019/06/27	1	27.90	0	0.00	27.80	1	219	0.46%
2019/06/24	1	28.10	1	28.25	28.20	0	220	0.00%
2019/06/21	0	0.00	2	28.55	28.40	-2	223	-0.90%
2019/06/20	0	0.00	1	28.75	28.65	-1	224	-0.45%
2019/06/19	1	28.50	0	0.00	28.30	1	224	0.44%
2019/06/14	1	28.50	1	28.80	28.65	0	230	0.00%
2019/06/13	1	26.95	0	0.00	27.05	1	231	0.43%
2019/06/11	1	27.20	0	0.00	27.10	1	268	0.37%
2019/06/10	3	27.45	0	0.00	27.35	3	275	1.09%
2019/05/31	0	0.00	1	27.50	27.70	-1	357	-0.28%
2019/05/16	1	27.60	0	0.00	27.35	1	552	0.18%
2019/04/18	1	29.55	2	29.80	29.55	-1	564	-0.18%
2019/04/17	0	29.75	1	29.95	29.90	-1	580	-0.17%
2019/04/16	1	29.60	0	0.00	29.85	1	576	0.17%
2019/04/15	0	29.50	0	0.00	29.65	0	577	0.00%
2019/04/10	1	30.25	0	0.00	29.80	1	571	0.18%
2019/04/09	0	0.00	1	30.10	30.00	-1	569	-0.18%
2019/03/27	0	29.75	0	0.00	29.75	0	558	0.00%
2019/03/26	0	29.65	0	0.00	29.75	0	558	0.00%
2019/03/22	0	0.00	15	29.87	29.70	-15	557	-2.69%
2019/03/19	15	29.75	0	0.00	29.35	15	552	2.72%
2019/03/18	1	29.45	0	0.00	29.00	1	550	0.18%
2019/03/15	0	0.00	1	29.95	29.45	-1	541	-0.18%
2019/03/14	1	29.90	0	0.00	30.00	1	526	0.19%
2019/03/12	1	31.80	0	0.00	31.65	1	508	0.20%
2019/03/08	2	34.25	0	0.00	33.10	2	504	0.40%
2019/03/04	0	0.00	1	32.55	32.05	-1	462	-0.22%
2019/02/22	1	31.65	0	0.00	31.50	1	454	0.22%
2019/02/19	1	32.00	1	32.00	31.60	0	421	0.00%
2019/02/18	0	0.00	2	31.68	32.70	-2	387	-0.52%
2019/01/16	0	0.00	5	26.90	26.85	-5	340	-1.47%
2019/01/08	5	28.05	2	28.23	28.40	3	402	0.75%
2019/01/07	1	27.10	0	0.00	27.00	1	390	0.26%
2018/12/20	0	0.00	1	26.70	26.70	-1	596	-0.17%
2018/12/19	1	26.45	0	0.00	26.45	1	604	0.17%
2018/12/14	0	0.00	1	27.30	26.80	-1	614	-0.16%
2018/12/04	1	28.30	0	0.00	27.75	1	738	0.14%
2018/11/30	1	29.00	0	0.00	28.55	1	780	0.13%
2018/11/08	1	28.30	1	28.95	28.35	0	747	0.00%
2018/11/07	1	28.35	2	28.65	28.30	-1	744	-0.13%
2018/11/06	3	28.68	1	28.70	28.60	2	749	0.27%
2018/10/31	0	0.00	1	27.00	26.60	-1	736	-0.14%
2018/10/25	1	28.10	0	0.00	27.75	1	731	0.14%
2018/10/22	0	0.00	1	29.90	29.35	-1	708	-0.14%
2018/10/18	0	0.00	1	29.00	28.70	-1	687	-0.15%
2018/10/15	0	0.00	1	26.70	26.55	-1	658	-0.15%
2018/10/11	1	26.30	0	0.00	26.20	1	652	0.15%
2018/10/08	0	0.00	1	30.35	31.90	-1	578	-0.17%
2018/10/05	1	28.70	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/10/03	1	28.45	0	0.00	27.75	1	511	0.20%
2018/10/02	0	0.00	1	28.70	28.45	-1	513	-0.19%
2018/09/28	1	28.15	0	0.00	28.25	1	531	0.19%
2018/09/27	0	0.00	12.9	28.31	28.30	-12.9	538	-2.39%
2018/09/13	0	0.00	2	30.13	29.20	-2	531	-0.38%
2018/09/12	0	0.00	2	28.13	29.20	-2	495	-0.40%
2018/09/11	0	0.00	1	26.75	26.55	-1	472	-0.21%
2018/09/10	1	27.80	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	1	28.90	28.95	-1	447	-0.22%
2018/08/21	1	25.80	0	0.00	25.70	1	651	0.15%
2018/08/14	0	0.00	3	26.90	26.70	-3	748	-0.40%
2018/08/08	0	0.00	3	29.05	28.70	-3	809	-0.37%
2018/08/07	3	30.05	0	0.00	29.00	3	849	0.35%
2018/08/01	1	29.40	0	0.00	29.00	1	1,061	0.09%
2018/07/18	2	30.25	0	0.00	30.05	2	1,863	0.11%
2018/07/13	0	0.00	1	31.75	31.70	-1	1,924	-0.05%
2018/07/11	1	31.95	0	0.00	31.65	1	1,944	0.05%
2018/07/09	0	0.00	2	28.80	29.05	-2	1,979	-0.10%
2018/07/06	1	28.10	1	28.05	27.90	0	2,023	0.00%
2018/07/05	2	28.40	0	0.00	27.90	2	2,052	0.10%
2018/07/02	1	31.30	0	0.00	30.60	1	2,208	0.05%
2018/06/26	0	0.00	1	32.90	32.25	-1	2,218	-0.05%
2018/06/21	1	32.60	0	0.00	32.90	1	2,272	0.04%
2018/06/14	0	0.00	3	32.87	32.85	-3	2,338	-0.13%
2018/06/13	1	33.65	1	34.40	33.60	0	2,377	0.00%
2018/06/12	1	33.90	0	0.00	33.95	1	2,404	0.04%
2018/06/11	0	0.00	3	34.25	34.70	-3	2,475	-0.12%
2018/06/08	2	33.20	0	0.00	33.10	2	2,514	0.08%
2018/06/07	2	34.40	0	0.00	33.85	2	2,502	0.08%
2018/06/04	0	0.00	1	36.10	35.90	-1	2,490	-0.04%
2018/06/01	0	0.00	1	36.60	36.50	-1	2,497	-0.04%
2018/05/31	0	0.00	1	36.25	36.25	-1	2,534	-0.04%
2018/05/30	2	35.13	0	0.00	34.60	2	2,564	0.08%
2018/05/29	1	35.90	1	35.60	35.75	0	2,547	0.00%
2018/05/28	2	36.63	2	36.90	36.45	0	2,557	0.00%
2018/05/22	2	38.55	2	38.80	37.75	0	2,501	0.00%
2018/05/18	1	36.90	1	37.15	37.15	0	2,467	0.00%
2018/05/17	1	37.50	0	0.00	37.20	1	2,454	0.04%
2018/05/16	0	0.00	1.1	38.85	38.50	-1.1	2,429	-0.04%
2018/05/15	2	38.45	5	39.09	38.45	-3	2,403	-0.12%
2018/05/14	3	38.27	2	37.90	39.00	1	2,370	0.04%
2018/05/11	2	36.40	6	36.83	36.05	-4	2,323	-0.17%
2018/05/10	8	37.05	0	0.00	37.90	8	2,277	0.35%
2018/05/09	0	0.00	3	38.48	37.60	-3	2,226	-0.13%
2018/05/08	0	0.00	1	40.00	39.65	-1	2,153	-0.05%
2018/05/07	1	41.55	0.2	40.50	40.70	0.8	2,087	0.04%
2018/05/04	1	38.90	16	41.80	40.40	-15	1,959	-0.77%
2018/05/03	15	38.60	5	38.80	39.60	10	1,774	0.56%
2018/04/30	4	32.75	1	32.75	32.75	3	1,461	0.21%
2018/04/27	1	29.80	0	0.00	29.80	1	1,421	0.07%
2018/04/25	0	0.00	1	30.20	31.50	-1	1,391	-0.07%
2018/04/24	0	0.00	92	30.16	30.00	-92	1,372	-6.70%
2018/04/23	1	32.10	0	0.00	31.90	1	1,352	0.07%
2018/04/20	0	0.00	4	31.70	31.70	-4	1,337	-0.30%
2018/04/19	3	30.75	0	0.00	31.20	3	1,325	0.23%
2018/04/18	1	29.70	0	0.00	29.45	1	1,300	0.08%
2018/04/17	0	29.80	1	31.20	29.85	-1	1,287	-0.08%
2018/04/16	0	30.60	1	31.35	30.60	-1	1,273	-0.08%
2018/04/13	1	33.00	1	31.95	31.80	0	1,253	0.00%
2018/04/12	91	32.28	0	0.00	32.30	91	1,235	7.36%
2018/04/11	0	0.00	4	31.16	31.85	-4	1,180	-0.34%
2018/04/10	3	31.18	3	31.10	30.80	0	1,142	0.00%
2018/04/09	5	29.70	0	0.00	30.05	5	1,055	0.47%
2018/03/27	0	0.00	1	28.15	27.70	-1	936	-0.11%
2018/03/21	7	27.20	0	0.00	27.55	7	844	0.83%
2018/03/19	0	0.00	1	28.70	28.10	-1	796	-0.13%
2018/03/15	0	0.00	2	27.58	27.30	-2	717	-0.28%
2018/03/14	0	0.00	2	26.45	26.45	-2	634	-0.32%
2018/03/06	5	26.00	0	0.00	25.15	5	517	0.97%
2018/03/05	0	0.00	6	25.14	25.15	-6	458	-1.31%
2018/03/01	0	0.00	3	23.18	23.40	-3	384	-0.78%
2018/02/27	0	0.00	2	21.83	22.60	-2	345	-0.58%
2018/02/26	0	0.00	1	20.60	20.55	-1	326	-0.31%
2018/02/23	1	20.45	0	0.00	20.45	1	326	0.31%
2018/01/22	0	0.00	1	22.10	22.10	-1	334	-0.30%
2018/01/19	1	22.25	0	0.00	22.00	1	335	0.30%
2018/01/15	0	0.00	1	22.70	22.75	-1	335	-0.30%
2018/01/08	1	21.00	0	0.00	21.80	1	322	0.31%