合一 (4743)-元大-木柵券商分點個股進出

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

合一

(4743)

可現股當沖

股價
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,189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:13:35(已收盤)

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

合一 (4743)籌碼相關－元大-木柵券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-木柵券商分點個股進出
元大-木柵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
2024/04/17	1	160.00	0	0.00	158.00	1	2,098	0.05%
2024/04/15	0.3	169.00	0	0.00	166.00	0.3	2,027	0.01%
2024/04/12	3	173.67	3	174.17	172.00	0	1,995	0.00%
2024/04/11	1	175.50	0	0.00	175.50	1	1,988	0.05%
2024/04/10	0	0.00	1	175.50	175.00	-1	2,051	-0.05%
2024/04/09	0.1	174.50	0	0.00	173.50	0.1	2,053	0.00%
2024/04/08	1	175.00	1	178.50	174.00	0	2,046	0.00%
2024/04/03	1	171.00	1	171.50	172.00	0	2,026	0.00%
2024/04/01	1	174.00	12	177.25	172.50	-11	2,083	-0.53%
2024/03/27	2	175.50	0	0.00	174.00	2	2,041	0.10%
2024/03/26	1	175.00	0	175.50	171.00	1	2,022	0.05%
2024/03/25	4	173.50	0	0.00	173.00	4	2,009	0.20%
2024/03/22	1	174.50	1	175.00	172.50	0	2,007	0.00%
2024/03/21	4	169.25	2	170.50	172.50	2	2,006	0.10%
2024/03/18	0	0.00	0	168.00	165.00	0	2,039	0.00%
2024/03/14	0	169.00	0	169.00	168.00	0	2,049	0.00%
2024/03/13	0	0.00	11	168.50	167.00	-11	2,040	-0.54%
2024/03/12	1	172.00	0	172.50	171.00	1	2,034	0.05%
2024/03/11	2	171.00	1	172.50	170.50	1	2,075	0.05%
2024/03/08	5	179.60	4	177.74	171.00	1	2,127	0.05%
2024/03/07	3.2	169.80	5.2	181.44	184.00	-2.1	2,013	-0.10%
2024/03/06	1.1	168.91	0	0.00	167.50	1.1	1,906	0.06%
2024/03/05	1	169.00	0	0.00	168.50	1	1,922	0.05%
2024/03/04	5.2	170.61	1	171.00	171.00	4.2	1,918	0.22%
2024/02/26	1	181.50	1	178.00	181.00	0	1,996	0.00%
2024/02/23	0	177.00	0	0.00	176.50	0	2,029	0.00%
2024/02/22	1	176.00	0	0.00	175.50	1	2,078	0.05%
2024/02/21	0	180.00	0	0.00	177.00	0	2,111	0.00%
2024/02/19	0	0.00	1	179.50	178.00	-1	2,289	-0.04%
2024/02/16	0	0.00	0.3	175.52	177.00	-0.3	2,342	-0.01%
2024/02/01	0	173.00	0	0.00	173.00	0	3,628	0.00%
2024/01/29	0.3	175.00	0	0.00	175.50	0.3	4,197	0.01%
2024/01/26	0	0.00	1	175.50	176.50	-1	4,221	-0.02%
2024/01/25	1	173.50	0	0.00	174.00	1	4,249	0.02%
2024/01/23	1	179.00	0	0.00	179.50	1	4,318	0.02%
2024/01/22	0	0.00	1	180.00	179.50	-1	4,396	-0.02%
2024/01/18	0	172.50	0	0.00	172.50	0	4,585	0.00%
2024/01/17	2	172.75	0	0.00	172.50	2	4,637	0.04%
2024/01/16	0.1	178.50	4	179.00	177.50	-3.9	4,672	-0.08%
2024/01/12	1	180.50	0	0.00	180.00	1	4,792	0.02%
2024/01/09	0.2	182.00	0	0.00	182.00	0.2	4,919	0.00%
2024/01/08	0	0.00	3	184.00	183.50	-3	4,950	-0.06%
2024/01/05	5	184.60	1	184.50	184.50	4	4,950	0.08%
2024/01/04	5.1	186.77	1	189.00	183.00	4.1	4,935	0.08%
2024/01/03	2	194.00	3	192.83	192.00	-1	4,867	-0.02%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	2.1	198.00	1	202.00	196.50	1.1	4,874	0.02%
2023/12/21	1	190.50	0	0.00	192.50	1	4,830	0.02%
2023/12/20	1	191.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	0.1	191.50	0	0.00	191.50	0.1	4,825	0.00%
2023/12/18	5	196.70	0	0.00	193.50	5	4,828	0.10%
2023/12/15	1	192.00	0.2	196.00	196.50	0.8	4,818	0.02%
2023/12/13	1	191.51	0	0.00	191.00	1	4,784	0.02%
2023/12/12	4	194.00	2	194.50	194.50	2	4,793	0.04%
2023/12/11	0.1	192.45	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	1.1	193.95	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	2.1	194.57	1	197.50	193.50	1.1	4,768	0.02%
2023/12/06	2.1	195.45	0	0.00	195.50	2.1	4,769	0.04%
2023/12/05	5.1	203.14	1	198.50	198.00	4.1	4,730	0.09%
2023/12/04	3	204.67	2	207.25	205.00	1	4,664	0.02%
2023/12/01	1	205.00	3.1	207.34	205.00	-2.1	4,661	-0.04%
2023/11/30	3	204.83	0	0.00	205.00	3	4,703	0.06%
2023/11/29	0	0.00	4.9	207.13	208.00	-4.9	4,676	-0.11%
2023/11/28	0.1	205.00	1	205.50	204.00	-1	4,681	-0.02%
2023/11/27	5	206.00	3	209.17	204.00	2	4,723	0.04%
2023/11/24	1	205.00	0	0.00	205.00	1	4,718	0.02%
2023/11/22	1	206.50	1	210.50	204.50	0	4,667	0.00%
2023/11/21	2.1	205.10	1	208.00	205.50	1.1	4,608	0.02%
2023/11/20	2	207.50	3	207.17	206.00	-1	4,561	-0.02%
2023/11/17	2	207.50	1	207.00	206.50	1	4,525	0.02%
2023/11/16	3	215.83	2	218.75	211.50	1	4,449	0.02%
2023/11/15	2	214.75	2	214.75	214.00	0	4,358	0.00%
2023/11/14	9	214.66	17.5	211.39	211.50	-8.5	4,298	-0.20%
2023/11/13	9	222.39	3	221.50	218.00	6	4,157	0.14%
2023/11/10	12.1	232.79	14.6	240.17	220.50	-2.5	3,987	-0.06%
2023/11/09	5	230.20	5	230.00	230.50	0	3,300	0.00%
2023/11/08	2	218.00	10	226.85	226.50	-8	3,149	-0.25%
2023/11/07	0	0.00	4.4	217.27	217.50	-4.4	2,710	-0.16%
2023/11/06	1.4	193.51	1	196.00	198.00	0.4	2,615	0.02%
2023/11/02	0	193.00	0	0.00	192.00	0	2,602	0.00%
2023/10/31	3	199.83	1	196.00	196.00	2	2,560	0.08%
2023/10/30	1	198.49	2	198.00	198.00	-1	2,538	-0.04%
2023/10/27	7	202.43	5	202.50	203.50	2	2,469	0.08%
2023/10/26	1	196.00	1	194.00	197.00	0	2,330	0.00%
2023/10/25	1	194.50	3	193.67	194.50	-2	2,262	-0.09%
2023/10/24	2	189.73	0	0.00	189.50	2	2,193	0.09%
2023/10/23	1	190.00	2	189.50	189.00	-1	2,128	-0.05%
2023/10/20	4	189.50	2	183.50	183.50	2	2,068	0.10%
2023/10/19	0	0.00	1	190.50	190.50	-1	1,999	-0.05%
2023/10/16	0.1	172.50	0	0.00	181.50	0.1	1,970	0.01%
2023/10/13	3.1	173.62	1.1	177.32	173.50	2	1,970	0.10%
2023/10/12	0	0.00	1	176.00	176.00	-1	2,041	-0.05%
2023/10/04	1	168.00	0	0.00	168.50	1	2,161	0.05%
2023/10/02	2	176.00	0	0.00	176.50	2	2,162	0.09%
2023/09/25	0	0.00	1	180.50	178.50	-1	2,234	-0.04%
2023/09/22	0	0.00	2	176.00	176.50	-2	2,249	-0.09%
2023/09/21	1	176.50	0	0.00	176.50	1	2,291	0.04%
2023/09/19	0	0.00	1	180.50	181.00	-1	2,392	-0.04%
2023/09/11	1	182.50	1	178.50	179.00	0	2,517	0.00%
2023/09/07	1	177.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	0	0.00	2	179.50	179.00	-2	2,527	-0.08%
2023/09/05	6.1	185.53	20	187.00	181.50	-13.9	2,517	-0.55%
2023/09/04	10.1	194.54	0	0.00	195.00	10.1	2,459	0.41%
2023/09/01	12	197.38	2	195.00	195.00	10	2,466	0.41%
2023/08/30	1	198.00	1	197.50	198.00	0	2,432	0.00%
2023/08/29	0	0.00	1	187.00	188.00	-1	2,446	-0.04%
2023/08/25	0	0.00	0	182.00	181.50	0	2,464	0.00%
2023/08/16	1	186.50	1	187.50	186.50	0	2,565	0.00%
2023/08/15	3	178.33	3	181.17	181.00	0	2,577	0.00%
2023/08/14	0.3	173.68	0	0.00	175.50	0.3	2,569	0.01%
2023/08/07	0.5	189.50	0	0.00	188.00	0.5	2,748	0.02%
2023/08/04	0.1	188.50	0.3	189.00	192.00	-0.2	2,751	-0.01%
2023/08/02	1	190.03	0	0.00	189.00	1	2,769	0.04%
2023/07/31	2	195.01	13.3	198.91	194.00	-11.3	2,788	-0.40%
2023/07/27	0	0.00	5	201.00	200.00	-5	2,815	-0.18%
2023/07/26	2	202.25	10	201.30	200.50	-8	2,866	-0.28%
2023/07/25	1	206.50	1	203.50	206.50	0	2,920	0.00%
2023/07/24	1.1	204.36	1	203.00	203.50	0.1	2,952	0.00%
2023/07/21	14	210.39	22	206.11	205.00	-8	3,004	-0.27%
2023/07/20	1	211.00	1	207.00	211.00	0	3,059	0.00%
2023/07/19	21	205.74	11.1	208.05	208.00	9.9	3,080	0.32%
2023/07/18	0	204.00	0	0.00	202.50	0	3,198	0.00%
2023/07/17	1	210.50	1	211.50	210.00	0	3,305	0.00%
2023/07/14	1.2	197.00	18	197.56	198.00	-16.8	3,325	-0.51%
2023/07/13	4	197.38	3	194.67	192.50	1	3,351	0.03%
2023/07/12	1.3	202.76	0	0.00	202.00	1.3	3,306	0.04%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	210.00	1	208.00	208.00	0	3,550	0.00%
2023/07/07	1	206.50	6	205.17	205.00	-5	3,550	-0.14%
2023/07/05	2	209.75	13	211.85	209.00	-11	3,565	-0.31%
2023/07/04	1.1	210.59	32	211.73	210.00	-30.9	3,591	-0.86%
2023/07/03	1.2	211.74	1	212.00	212.00	0.2	3,680	0.00%
2023/06/30	5	221.50	2	222.00	216.00	3	3,717	0.08%
2023/06/29	4	224.50	4	220.38	220.00	0	3,780	0.00%
2023/06/28	10	221.30	10	217.85	219.50	0	3,832	0.00%
2023/06/27	4	216.25	4	221.00	220.00	0	3,894	0.00%
2023/06/21	1.1	210.32	0	0.00	210.00	1.1	3,958	0.03%
2023/06/20	0.1	216.00	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	5	218.30	5	216.70	216.00	0	4,100	0.00%
2023/06/16	1.1	218.81	3.2	213.68	216.00	-2.1	4,113	-0.05%
2023/06/15	3.2	232.98	3	231.00	230.50	0.2	4,089	0.00%
2023/06/14	0	0.00	1	243.50	236.50	-1	4,092	-0.02%
2023/06/13	4	240.38	0	0.00	240.00	4	4,160	0.10%
2023/06/12	1	239.50	0	0.00	241.00	1	4,192	0.02%
2023/06/09	0.1	239.00	3	238.00	239.00	-2.9	4,250	-0.07%
2023/06/06	0.1	237.00	0	0.00	239.50	0.1	4,371	0.00%
2023/06/05	1	236.00	0	0.00	236.00	1	4,402	0.02%
2023/06/01	1.1	228.50	0	0.00	228.00	1.1	4,446	0.02%
2023/05/31	0	226.50	1	230.50	230.50	-1	4,504	-0.02%
2023/05/26	1	222.50	2	221.75	220.50	-1	4,667	-0.02%
2023/05/25	1	225.50	0	0.00	225.00	1	4,705	0.02%
2023/05/23	3	231.00	3	232.67	232.00	0	4,877	0.00%
2023/05/19	6	230.00	6	222.58	223.50	0	5,168	0.00%
2023/05/18	0	228.50	3	229.83	227.00	-3	5,181	-0.06%
2023/05/17	1	231.00	2	228.50	229.00	-1	5,214	-0.02%
2023/05/16	0	223.00	0	0.00	226.00	0	5,274	0.00%
2023/05/15	1	219.00	0	0.00	221.00	1	5,360	0.02%
2023/05/12	2	223.85	2	224.75	224.00	0	5,465	0.00%
2023/05/11	0.4	241.00	0	0.00	237.00	0.4	5,589	0.01%
2023/05/10	0	243.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	1.1	241.43	1	239.50	239.50	0.1	6,013	0.00%
2023/05/08	1	240.00	2	238.50	239.50	-1	6,142	-0.02%
2023/05/05	8.1	249.97	8	246.00	245.00	0.1	6,236	0.00%
2023/05/04	1	248.00	0	0.00	247.00	1	6,290	0.02%
2023/05/03	3	246.50	1	247.00	245.50	2	6,438	0.03%
2023/04/28	1.1	242.47	1	245.50	241.00	0.1	6,638	0.00%
2023/04/27	0.7	239.86	0	237.00	238.00	0.7	6,675	0.01%
2023/04/26	0	240.00	0	0.00	239.50	0	6,749	0.00%
2023/04/25	14	247.82	9	241.56	242.00	5	6,763	0.07%
2023/04/24	0	252.50	0	0.00	251.00	0	6,839	0.00%
2023/04/21	9.2	261.81	2	266.00	253.00	7.2	6,882	0.10%
2023/04/20	1	272.50	1	274.00	270.50	0	6,820	0.00%
2023/04/19	9	280.22	9	281.89	281.00	0	6,745	0.00%
2023/04/18	0	0.00	1	279.00	278.50	-1	6,702	-0.01%
2023/04/17	0	275.18	0	0.00	275.00	0	6,722	0.00%
2023/04/14	8	278.19	8	274.50	274.50	0	6,774	0.00%
2023/04/13	8	274.06	13	279.88	279.00	-5	6,768	-0.07%
2023/04/12	2	270.25	3	270.50	270.00	-1	6,699	-0.01%
2023/04/11	1	266.52	0	0.00	267.00	1	6,935	0.01%
2023/04/10	4	269.00	1	267.50	267.50	3	7,068	0.04%
2023/04/07	7	274.00	7	270.64	272.50	0	7,142	0.00%
2023/04/06	3	264.00	4	268.75	271.50	-1	7,293	-0.01%
2023/03/31	3	271.17	2	271.25	267.00	1	7,420	0.01%
2023/03/30	11	270.36	12	269.21	270.50	-1	7,521	-0.01%
2023/03/29	1	270.50	2	266.75	270.50	-1	7,523	-0.01%
2023/03/28	8	264.25	2	265.50	261.50	6	7,530	0.08%
2023/03/27	1	267.00	1	269.50	269.00	0	7,510	0.00%
2023/03/22	1	259.00	1	260.00	260.50	0	7,652	0.00%
2023/03/21	8	257.13	7	255.21	254.50	1	7,735	0.01%
2023/03/16	3	251.50	3	259.00	250.50	0	8,051	0.00%
2023/03/15	0	0.00	1	257.50	260.00	-1	8,245	-0.01%
2023/03/14	2	253.75	1	263.50	253.50	1	8,611	0.01%
2023/03/13	3	250.33	3	255.50	256.50	0	8,663	0.00%
2023/03/10	15.1	260.23	0.1	259.00	258.50	15.1	8,801	0.17%
2023/03/09	0.2	264.00	0	0.00	264.00	0.2	8,933	0.00%
2023/03/08	0	0.00	2	268.00	264.00	-2	9,027	-0.02%
2023/03/07	0	268.00	0	0.00	267.00	0	9,226	0.00%
2023/03/06	2	264.24	2	268.00	269.50	0	9,523	0.00%
2023/03/03	0	267.50	0	0.00	267.00	0	9,807	0.00%
2023/03/02	0.1	263.00	0	0.00	270.50	0.1	10,128	0.00%
2023/03/01	0.1	264.40	0	0.00	261.00	0.1	10,406	0.00%
2023/02/24	6	262.33	0	0.00	262.00	6	10,537	0.06%
2023/02/23	0	268.00	4	265.00	266.50	-4	10,644	-0.04%
2023/02/22	5.1	269.02	0	0.00	266.00	5.1	10,847	0.05%
2023/02/21	9	278.38	0	0.00	276.00	9	10,908	0.08%
2023/02/20	12	283.95	5	293.70	280.00	7	10,971	0.06%
2023/02/17	8	279.31	8	277.06	275.50	0	10,752	0.00%
2023/02/16	2	278.00	1	278.00	276.00	1	10,823	0.01%
2023/02/15	3	270.50	1	273.00	271.50	2	11,086	0.02%
2023/02/14	2	278.47	2	276.00	271.00	0	11,150	0.00%
2023/02/13	16	283.34	1	291.00	278.00	15	11,115	0.14%
2023/02/10	3	286.33	7	287.78	290.00	-4	11,131	-0.04%
2023/02/09	8	284.56	4	288.28	284.00	4	11,049	0.04%
2023/02/08	2	290.00	3	287.51	288.00	-1	10,875	-0.01%
2023/02/07	2	269.75	5	270.00	273.00	-3	10,684	-0.03%
2023/02/06	21	267.98	23	269.43	265.00	-2	10,695	-0.02%
2023/02/03	6	267.00	5	264.20	263.00	1	10,683	0.01%
2023/02/02	4	263.50	2	263.00	264.50	2	10,651	0.02%
2023/02/01	4	263.75	3	265.67	260.50	1	10,761	0.01%
2023/01/31	13	263.23	4	267.75	269.00	9	10,777	0.08%
2023/01/30	4	248.25	1	247.00	250.50	3	10,740	0.03%
2023/01/17	1	243.50	17	243.91	244.50	-16	10,783	-0.15%
2023/01/16	9	239.61	12	240.04	241.00	-3	10,750	-0.03%
2023/01/13	2	229.50	3	228.50	232.00	-1	10,720	-0.01%
2023/01/12	8	229.19	1	233.00	226.50	7	10,813	0.06%
2023/01/11	1	236.01	1	238.50	237.00	0	10,723	0.00%
2023/01/10	13	238.96	0	0.00	238.00	13	10,760	0.12%
2023/01/09	0	0.00	2	245.50	245.00	-2	10,832	-0.02%
2023/01/05	2	242.50	1	240.50	240.00	1	11,118	0.01%
2023/01/04	2	243.50	0	0.00	240.00	2	11,199	0.02%
2023/01/03	10.1	245.65	2	244.75	244.50	8.1	11,324	0.07%
2022/12/30	21	247.79	17	246.41	245.50	4	11,476	0.03%
2022/12/29	2	248.21	2	247.00	243.00	0	11,646	0.00%
2022/12/28	8	267.19	8	262.00	257.00	0	11,562	0.00%
2022/12/27	1	259.00	2	261.50	264.50	-1	11,544	-0.01%
2022/12/26	8	262.13	1	264.00	258.00	7	11,625	0.06%
2022/12/23	4	261.00	3	260.33	259.50	1	11,716	0.01%
2022/12/22	2	254.50	15	250.38	262.50	-13	11,692	-0.11%
2022/12/21	5	240.40	12	243.17	239.00	-7	11,701	-0.06%
2022/12/20	8	238.31	7	241.50	236.50	1	11,919	0.01%
2022/12/19	1	244.00	1	241.50	241.50	0	12,043	0.00%
2022/12/16	22	246.98	17	245.68	243.00	5	12,263	0.04%
2022/12/15	3.1	248.86	1	256.00	247.00	2.1	12,360	0.02%
2022/12/14	2	251.25	1	250.50	259.00	1	12,351	0.01%
2022/12/13	7	265.00	7	255.50	253.50	0	12,268	0.00%
2022/12/12	4	258.12	4	257.63	257.00	0	12,371	0.00%
2022/12/09	4	263.75	2	265.00	260.00	2	12,416	0.02%
2022/12/08	0	268.50	1	267.00	267.00	-1	12,636	-0.01%
2022/12/07	10	273.85	11	276.73	275.00	-1	12,518	-0.01%
2022/12/06	16	299.84	19	302.11	279.00	-3	12,241	-0.02%
2022/12/05	2	295.50	13	296.38	297.00	-11	11,852	-0.09%
2022/12/02	10	296.60	8	299.25	294.50	2	11,746	0.02%
2022/12/01	4	291.88	4.1	293.31	291.50	-0.1	11,544	0.00%
2022/11/30	2.1	287.48	4.2	288.14	286.00	-2.1	11,421	-0.02%
2022/11/29	12.2	287.63	5	287.00	287.00	7.2	11,327	0.06%
2022/11/28	15	293.47	16.1	296.64	295.00	-1.1	11,112	-0.01%
2022/11/25	19	288.50	12.1	288.42	281.00	6.9	10,804	0.06%
2022/11/24	14	287.25	16	285.69	290.00	-2	10,449	-0.02%
2022/11/23	8	282.31	12.1	279.78	289.50	-4.1	10,134	-0.04%
2022/11/22	11	268.86	2	269.25	263.50	9	9,856	0.09%
2022/11/21	12	274.50	16	274.82	272.00	-4	9,850	-0.04%
2022/11/18	4	269.38	6	271.23	275.00	-2	10,149	-0.02%
2022/11/17	12	261.29	13.3	259.65	259.00	-1.3	10,200	-0.01%
2022/11/16	10	253.90	9	254.17	256.50	1	10,018	0.01%
2022/11/15	3	249.84	3	250.83	249.50	0	9,875	0.00%
2022/11/14	2	251.75	0	0.00	250.00	2	9,882	0.02%
2022/11/11	7	249.00	10	258.14	252.50	-3	9,777	-0.03%
2022/11/10	2	245.25	2	248.25	243.00	0	9,480	0.00%
2022/11/09	1	243.50	0	0.00	243.50	1	9,408	0.01%
2022/11/08	0	0.00	1	257.00	243.00	-1	9,350	-0.01%
2022/11/07	0	0.00	3	247.83	246.00	-3	9,252	-0.03%
2022/11/04	1	247.50	1	246.50	247.50	0	9,160	0.00%
2022/11/03	1	243.50	0	0.00	246.00	1	9,077	0.01%
2022/11/02	1	240.50	1	239.56	242.00	0	8,948	0.00%
2022/11/01	5	235.10	5	237.10	239.50	0	8,813	0.00%
2022/10/31	1	230.00	1	231.50	228.00	0	8,684	0.00%
2022/10/28	4	231.38	3	227.00	223.50	1	8,605	0.01%
2022/10/27	2	224.25	3.1	226.97	232.00	-1.1	8,456	-0.01%
2022/10/26	6.1	206.45	5	209.90	211.00	1.1	8,310	0.01%
2022/10/25	2	214.00	7	212.43	210.50	-5	8,172	-0.06%
2022/10/24	1	216.50	1	217.50	216.00	0	8,071	0.00%
2022/10/21	2	222.93	2	221.00	215.00	0	8,033	0.00%
2022/10/20	2	224.00	4	222.50	227.50	-2	7,981	-0.03%
2022/10/19	3	235.50	2	233.25	231.50	1	7,930	0.01%
2022/10/18	0	240.50	0	0.00	235.00	0	8,021	0.00%
2022/10/17	3	233.31	2	237.25	239.00	1	7,948	0.01%
2022/10/14	0	0.00	1	248.01	243.50	-1	7,828	-0.01%
2022/10/13	10	241.25	2	242.25	234.50	8	7,680	0.10%
2022/10/12	0.1	246.00	0	0.00	252.00	0.1	7,490	0.00%
2022/10/11	2	248.24	0	0.00	244.50	2	7,338	0.03%
2022/10/07	4	262.00	3	258.36	257.00	1	7,142	0.01%
2022/10/06	4	251.13	9.1	249.56	259.50	-5.1	6,921	-0.07%
2022/10/05	6	243.75	11	244.73	245.50	-5	6,664	-0.08%
2022/10/04	1	239.00	1	242.00	240.00	0	6,523	0.00%
2022/10/03	5	245.99	3	246.00	233.50	2	6,429	0.03%
2022/09/30	3	242.50	3	243.52	252.50	0	6,262	0.00%
2022/09/29	0	0.00	0	248.50	248.50	0	6,058	0.00%
2022/09/28	1.1	234.06	0	0.00	226.00	1.1	6,101	0.02%
2022/09/27	3	238.66	4	238.25	242.50	-1	5,982	-0.02%
2022/09/26	11.1	254.23	5	250.50	245.50	6.1	5,789	0.10%
2022/09/23	10	262.75	6.1	263.91	267.00	3.9	5,652	0.07%
2022/09/22	9	256.00	10	257.65	259.50	-1	5,536	-0.02%
2022/09/21	5	255.30	11	254.91	256.00	-6	5,413	-0.11%
2022/09/20	4	258.63	1	262.00	260.00	3	5,457	0.05%
2022/09/19	10.2	259.38	3	262.00	260.50	7.2	5,550	0.13%
2022/09/16	2	273.23	2	272.50	271.50	0	5,538	0.00%
2022/09/15	13.1	287.72	6	296.26	272.50	7.1	5,476	0.13%
2022/09/14	0	0.00	5	278.40	293.50	-5	5,213	-0.10%
2022/09/13	0	0.00	2	287.50	285.00	-2	5,377	-0.04%
2022/09/07	2	265.00	0	0.00	278.00	2	5,901	0.03%
2022/09/06	3	265.00	1	268.00	268.50	2	6,023	0.03%
2022/09/05	1	293.00	0	0.00	277.50	1	5,984	0.02%
2022/09/01	0	0.00	1	297.00	298.00	-1	6,041	-0.02%
2022/08/31	1	300.50	1	296.00	296.00	0	6,113	0.00%
2022/08/30	1	280.49	1	280.50	283.50	0	6,091	0.00%
2022/08/29	2	282.46	3	286.00	284.00	-1	6,049	-0.02%
2022/08/26	2	285.50	10.1	281.85	284.00	-8.1	6,011	-0.14%
2022/08/25	8	252.04	16	256.75	260.00	-8	5,879	-0.14%
2022/08/24	5	238.10	21	240.17	242.50	-16	5,411	-0.30%
2022/08/19	0	0.00	1	175.00	182.50	-1	5,540	-0.02%
2022/08/18	4	171.88	1	173.00	172.50	3	5,483	0.05%
2022/08/17	6.1	170.43	0	0.00	170.00	6.1	5,480	0.11%
2022/08/16	2	175.00	0	0.00	172.00	2	5,474	0.04%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	2	171.25	0	0.00	169.00	2	5,476	0.04%
2022/08/08	0.1	171.00	0	0.00	171.00	0.1	5,499	0.00%
2022/08/03	7	170.93	6	171.33	171.00	1	5,501	0.02%
2022/08/02	4	179.00	3	174.00	174.50	1	5,476	0.02%
2022/07/29	1	188.00	3	191.50	188.50	-2	5,399	-0.04%
2022/07/28	2	189.25	1	189.50	189.00	1	5,378	0.02%
2022/07/26	5	192.30	2	196.00	186.00	3	5,374	0.06%
2022/07/25	2	193.25	4	191.63	191.50	-2	5,264	-0.04%
2022/07/19	0	0.00	1	171.00	172.50	-1	5,040	-0.02%
2022/07/13	1	168.00	1	169.50	168.00	0	5,179	0.00%
2022/07/12	1	168.00	2	168.75	165.50	-1	5,165	-0.02%
2022/07/11	1	170.00	2	169.50	170.00	-1	5,144	-0.02%
2022/07/07	3	163.33	1	166.00	168.50	2	5,106	0.04%
2022/07/06	19	173.55	17	174.97	167.00	2	5,043	0.04%
2022/07/05	4	169.00	7	171.71	174.00	-3	4,805	-0.06%
2022/07/04	2	160.75	2	158.25	158.50	0	4,743	0.00%
2022/07/01	4	172.62	3	173.00	169.00	1	4,661	0.02%
2022/06/30	1	185.89	2	184.25	175.50	-1	4,584	-0.02%
2022/06/28	6	198.67	5	190.50	188.50	1	4,393	0.02%
2022/06/27	3	201.84	3	203.67	203.00	0	4,263	0.00%
2022/06/24	3	203.17	3	202.83	210.00	0	4,158	0.00%
2022/06/23	1	197.02	0	0.00	197.00	1	3,977	0.03%
2022/06/22	2	199.50	2	200.25	197.00	0	3,908	0.00%
2022/06/21	2	200.00	5	197.50	200.00	-3	3,759	-0.08%
2022/06/20	6	194.83	6	197.42	189.50	0	3,582	0.00%
2022/06/17	3	191.33	2	193.00	194.00	1	3,349	0.03%
2022/06/16	4	190.38	4	188.88	192.00	0	3,257	0.00%
2022/06/15	10	184.05	12	182.13	180.50	-2	3,170	-0.06%
2022/06/14	5	168.11	4	170.50	172.00	1	3,083	0.03%
2022/06/13	6	174.50	4	172.50	172.00	2	3,072	0.07%
2022/06/10	2	181.75	0	0.00	180.50	2	3,038	0.07%
2022/06/09	0	0.00	3	184.50	181.00	-3	3,000	-0.10%
2022/06/08	0.1	173.14	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	4	172.25	3	171.50	171.50	1	2,923	0.03%
2022/06/06	1	178.00	0	0.00	175.00	1	2,920	0.03%
2022/06/01	1	185.00	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	2	185.50	189.50	-2	2,896	-0.07%
2022/05/30	3	181.50	0	0.00	184.00	3	2,518	0.12%
2022/05/26	0	0.00	1	183.50	181.00	-1	2,461	-0.04%
2022/05/24	3	177.83	0	0.00	176.50	3	2,455	0.12%
2022/05/23	0.1	180.50	1	182.00	180.00	-0.9	2,449	-0.03%
2022/05/19	1	176.50	0	0.00	177.50	1	2,435	0.04%
2022/05/18	1	178.50	0	0.00	181.50	1	2,433	0.04%
2022/05/17	5	181.10	0	0.00	180.00	5	2,431	0.21%
2022/05/16	0.4	185.00	0	0.00	184.50	0.4	2,447	0.02%
2022/05/11	0.4	187.00	0	0.00	187.00	0.4	2,398	0.02%
2022/05/10	3.1	184.05	4	185.50	186.00	-0.9	2,394	-0.04%
2022/05/09	0.4	190.50	9	191.83	190.00	-8.6	2,385	-0.36%
2022/05/06	1	194.50	1	195.50	195.50	0	2,409	0.00%
2022/05/05	1	200.98	1	204.00	199.00	0	2,415	0.00%
2022/05/04	3	202.33	3	204.67	201.50	0	2,433	0.00%
2022/05/03	2	201.50	3	206.33	200.50	-1	2,428	-0.04%
2022/04/28	2	194.75	0	0.00	196.00	2	2,374	0.08%
2022/04/27	1	192.00	0	194.00	196.00	1	2,378	0.04%
2022/04/26	1.4	198.77	0	0.00	196.50	1.4	2,361	0.06%
2022/04/25	0	203.00	0	0.00	199.00	0	2,342	0.00%
2022/04/22	5	210.20	2	212.75	207.50	3	2,314	0.13%
2022/04/21	1.1	213.41	0	0.00	216.50	1.1	2,211	0.05%
2022/04/19	0	0.00	1	202.00	197.50	-1	2,158	-0.05%
2022/04/15	0	0.00	1	200.00	198.50	-1	2,158	-0.05%
2022/04/14	2	202.25	1	202.00	200.50	1	2,180	0.05%
2022/04/11	3	201.50	2	203.00	201.00	1	2,163	0.05%
2022/04/08	0	208.50	1	208.00	207.00	-1	2,173	-0.05%
2022/04/06	2	205.75	0.2	207.00	210.00	1.8	2,174	0.08%
2022/04/01	1	210.05	0	0.00	211.00	1	2,181	0.05%
2022/03/31	12	219.63	12	216.50	214.50	0	2,174	0.00%
2022/03/30	3	231.17	0	0.00	228.00	3	2,120	0.14%
2022/03/25	1.2	225.16	0	0.00	223.00	1.2	2,011	0.06%
2022/03/23	8	231.50	8.5	227.06	227.00	-0.5	2,052	-0.02%
2022/03/22	8	226.75	8	229.31	229.50	0	2,050	0.00%
2022/03/21	8	234.50	8	227.00	226.50	0	2,063	0.00%
2022/03/18	3.1	224.07	2	229.25	228.50	1.1	2,096	0.05%
2022/03/16	0.1	202.50	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	7.1	204.34	8	202.00	200.50	-0.9	2,025	-0.05%
2022/03/14	1.1	207.63	1	210.00	209.50	0.1	2,071	0.00%
2022/03/11	0.1	211.05	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	0	217.75	0	0.00	216.00	0	2,128	0.00%
2022/03/09	3	215.16	0	0.00	212.00	3	2,133	0.14%
2022/03/08	2	216.51	0	0.00	214.50	2	2,144	0.10%
2022/03/07	3	229.66	6	224.00	224.50	-3	2,176	-0.14%
2022/03/04	1	241.53	1	244.50	241.00	0	2,213	0.00%
2022/03/02	0	251.00	0	0.00	252.50	0	2,472	0.00%
2022/02/25	0	245.83	0	0.00	247.50	0	2,822	0.00%
2022/02/24	8	245.95	8	241.50	241.50	0	2,928	0.00%
2022/02/22	2	253.01	0	0.00	253.50	2	3,072	0.07%
2022/02/18	0	0.00	0	258.61	259.00	0	3,190	0.00%
2022/02/17	7	259.86	8	253.44	255.50	-1	3,189	-0.03%
2022/02/16	0	0.00	1	254.93	259.00	-1	3,164	-0.03%
2022/02/14	1	240.50	0	0.00	243.00	1	3,164	0.03%
2022/02/11	1	248.50	0	0.00	245.50	1	3,165	0.03%
2022/02/10	1	251.00	0	0.00	251.00	1	3,173	0.03%
2022/02/08	2	248.25	1	248.50	258.00	1	3,217	0.03%
2022/01/25	2	230.25	0	0.00	229.50	2	3,372	0.06%
2022/01/24	2	231.25	1	235.00	237.00	1	3,368	0.03%
2022/01/21	0	243.50	0	0.00	239.50	0	3,372	0.00%
2022/01/20	0	245.84	0	0.00	245.50	0	3,411	0.00%
2022/01/14	4	245.25	0	0.00	243.50	4	3,475	0.12%
2022/01/13	1	256.00	0	0.00	255.00	1	3,491	0.03%
2022/01/12	0	255.75	4	259.00	253.50	-4	3,535	-0.11%
2022/01/11	1	258.50	0	0.00	258.50	1	3,684	0.03%
2022/01/10	1	266.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	2	261.00	0	0.00	265.00	2	4,036	0.05%
2022/01/06	3	270.17	0	0.00	267.00	3	4,106	0.07%
2022/01/03	2	281.49	0	0.00	278.00	2	4,169	0.05%
2021/12/29	3	291.83	0	0.00	287.00	3	4,166	0.07%
2021/12/28	0	0.00	1	287.50	287.50	-1	4,165	-0.02%
2021/12/27	2	281.00	0	0.00	280.50	2	4,155	0.05%
2021/12/24	0	289.00	0	0.00	287.00	0	4,150	0.00%
2021/12/21	4	281.88	1	281.50	287.00	3	4,126	0.07%
2021/12/20	0	289.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	0	294.25	5	302.70	291.50	-5	4,099	-0.12%
2021/12/16	0	0.00	1	292.00	288.50	-1	4,111	-0.02%
2021/12/14	5	284.53	19	284.68	285.00	-14	4,111	-0.34%
2021/12/13	0	301.50	0	0.00	301.50	0	4,023	0.00%
2021/12/10	4	304.13	1	304.00	302.00	3	4,003	0.07%
2021/12/08	1	310.00	3	305.67	300.50	-2	3,946	-0.05%
2021/12/06	1	305.50	2	304.25	296.50	-1	3,858	-0.03%
2021/12/01	2	297.00	0	0.00	289.00	2	3,773	0.05%
2021/11/30	17	294.00	2	295.62	297.50	15	3,724	0.40%
2021/11/29	3	281.49	34	292.29	275.50	-31	3,654	-0.85%
2021/11/26	4	310.13	5	311.10	306.00	-1	3,511	-0.03%
2021/11/25	5	304.91	0	0.00	298.00	5	3,390	0.15%
2021/11/24	1	308.50	3	316.53	326.50	-2	3,206	-0.06%
2021/11/23	0	0.00	1.1	310.73	297.00	-1.1	3,159	-0.03%
2021/11/22	5.1	301.01	4	298.38	299.50	1.1	3,066	0.04%
2021/11/19	9	280.33	1	281.56	283.00	8	2,965	0.27%
2021/11/18	2	268.25	3	270.33	282.50	-1	2,880	-0.03%
2021/11/15	0	0.00	6	257.00	256.00	-6	2,735	-0.22%
2021/11/11	0	247.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	0	250.50	2	256.50	250.00	-2	2,702	-0.07%
2021/11/09	6.1	253.15	0	0.00	254.00	6.1	2,700	0.23%
2021/11/05	0	240.50	0	0.00	241.00	0	2,675	0.00%
2021/11/04	2	239.75	0	0.00	243.00	2	2,653	0.08%
2021/11/03	2	250.25	0	0.00	250.00	2	2,616	0.08%
2021/10/29	0	0.00	0	264.00	262.00	0	2,496	0.00%
2021/10/28	0	0.00	1	269.20	269.50	-1	2,483	-0.04%
2021/10/27	0	250.75	0	0.00	245.00	0	2,437	0.00%
2021/10/26	3	268.94	0	0.00	262.00	3	2,422	0.12%
2021/10/22	0	248.00	0	0.00	254.50	0	2,448	0.00%
2021/10/21	0	0.00	1	258.00	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	1.7	249.09	255.00	-1.7	2,418	-0.07%
2021/10/19	5	234.80	0	235.00	239.00	5	2,374	0.21%
2021/10/18	6	221.17	6	225.83	233.00	0	2,220	0.00%
2021/10/15	2	203.50	1	210.50	214.50	1	2,027	0.05%
2021/10/12	2	178.00	0	0.00	180.50	2	1,802	0.11%
2021/10/07	0.1	169.00	0	0.00	167.50	0.1	1,747	0.00%
2021/10/06	1	166.00	0	0.00	166.00	1	1,734	0.06%
2021/10/05	3.1	172.88	0	0.00	172.00	3.1	1,741	0.18%
2021/10/01	3	183.17	0	0.00	183.00	3	1,741	0.17%
2021/09/29	3	186.33	0	0.00	185.00	3	1,788	0.17%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	3	191.00	0	0.00	191.00	3	1,904	0.16%
2021/09/23	3	191.67	0	0.00	192.50	3	1,957	0.15%
2021/09/16	3	185.17	0	0.00	183.50	3	1,971	0.15%
2021/09/15	1	185.00	0	0.00	185.00	1	1,981	0.05%
2021/09/14	2	187.25	0	0.00	186.00	2	1,994	0.10%
2021/09/09	1	189.50	0	0.00	191.00	1	2,061	0.05%
2021/08/30	1	191.50	0	0.00	191.00	1	2,448	0.04%
2021/08/27	0	0.00	1	203.00	195.50	-1	2,478	-0.04%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/19	1	182.50	0	0.00	185.00	1	2,507	0.04%
2021/08/11	1.1	185.52	0	0.00	186.00	1.1	2,648	0.04%
2021/08/10	1	188.00	2	190.00	188.00	-1	2,732	-0.04%
2021/08/09	2	192.00	1	196.50	191.00	1	2,839	0.04%
2021/08/06	1	204.50	1	203.50	201.00	0	2,891	0.00%
2021/08/05	2	201.25	1	203.00	200.00	1	2,990	0.03%
2021/08/04	0	0.00	1.5	197.17	196.00	-1.5	3,147	-0.05%
2021/08/03	3	197.33	3	195.83	198.00	0	3,205	0.00%
2021/08/02	2	194.00	0	0.00	195.00	2	3,261	0.06%
2021/07/30	0.5	195.06	0	0.00	193.00	0.5	3,320	0.02%
2021/07/29	0	0.00	1	189.50	193.00	-1	3,319	-0.03%
2021/07/28	2	179.00	0	0.00	179.50	2	3,294	0.06%
2021/07/27	2.1	186.30	1	188.50	185.00	1.1	3,317	0.03%
2021/07/26	1	193.00	0	0.00	192.50	1	3,381	0.03%
2021/07/23	0	195.50	15.1	196.96	196.00	-15.1	3,441	-0.44%
2021/07/22	2	196.25	1	195.50	195.50	1	3,532	0.03%
2021/07/21	2.2	200.40	0	0.00	197.00	2.2	3,559	0.06%
2021/07/20	1	205.00	1	207.00	201.50	0	3,588	0.00%
2021/07/19	2	203.00	0	0.00	203.00	2	3,582	0.06%
2021/07/14	0.1	201.00	0	0.00	203.50	0.1	3,670	0.00%
2021/07/07	8	210.38	5	211.90	209.50	3	3,724	0.08%
2021/07/06	4	213.00	0.1	213.50	211.00	4	3,739	0.11%
2021/07/05	3	221.50	0	0.00	219.00	3	3,756	0.08%
2021/07/02	3	226.17	0	0.00	225.00	3	3,753	0.08%
2021/07/01	4.1	229.03	8	230.44	227.50	-3.9	3,753	-0.10%
2021/06/30	3	229.17	12	228.63	232.00	-9	3,737	-0.24%
2021/06/29	2	218.25	0.1	220.80	219.00	2	3,729	0.05%
2021/06/28	6.1	218.08	0	0.00	221.00	6.1	3,759	0.16%
2021/06/23	0	0.00	2	208.50	207.50	-2	3,996	-0.05%
2021/06/22	2	210.00	0	0.00	207.00	2	4,001	0.05%
2021/06/21	2	212.50	0	0.00	212.00	2	4,031	0.05%
2021/06/18	2	221.00	1	223.00	221.00	1	4,037	0.02%
2021/06/15	0.1	220.00	0	0.00	221.50	0.1	4,063	0.00%
2021/06/11	10.1	234.08	4	235.63	222.50	6.1	4,046	0.15%
2021/06/10	0	0.00	1	217.00	232.50	-1	3,944	-0.03%
2021/06/09	2	213.50	1.1	209.91	211.50	0.9	3,939	0.02%
2021/06/07	0	0.00	1	204.50	203.00	-1	3,828	-0.03%
2021/06/04	1	207.50	1	210.00	206.00	0	3,813	0.00%
2021/06/02	0.1	207.50	0.1	205.00	205.00	0	3,770	0.00%
2021/05/28	1	204.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	2.1	209.23	0	0.00	207.00	2.1	3,787	0.06%
2021/05/26	0.1	207.50	0	0.00	213.00	0.1	3,736	0.00%
2021/05/25	0.1	206.00	0	0.00	202.50	0.1	4,135	0.00%
2021/05/21	0	0.00	1	205.00	205.50	-1	4,611	-0.02%
2021/05/18	3	204.00	2	198.50	208.00	1	4,650	0.02%
2021/05/17	11.1	208.02	5	217.50	196.00	6.1	4,676	0.13%
2021/05/14	2	216.75	1	221.00	216.50	1	4,659	0.02%
2021/05/13	0	0.00	1	228.50	218.00	-1	4,622	-0.02%
2021/05/12	2	233.00	5	240.60	221.50	-3	4,591	-0.07%
2021/05/11	3	228.33	0	0.00	225.50	3	4,442	0.07%
2021/05/10	0	0.00	0.1	232.50	229.50	-0.1	4,431	0.00%
2021/05/07	0	0.00	3.1	233.39	235.00	-3.1	4,396	-0.07%
2021/05/06	1	213.50	0	0.00	214.00	1	4,359	0.02%
2021/05/05	0.1	220.00	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	0	0.00	3	223.00	220.00	-3	4,385	-0.07%
2021/05/03	0	0.00	0.1	244.73	232.50	-0.1	4,357	0.00%
2021/04/29	1	237.00	0	0.00	236.00	1	4,298	0.02%
2021/04/28	1	235.66	0	0.00	225.50	1	4,273	0.02%
2021/04/26	1	211.50	0	0.00	214.00	1	4,207	0.02%
2021/04/23	0	0.00	3	222.50	218.50	-3	4,268	-0.07%
2021/04/22	0.1	233.00	0	0.00	227.00	0.1	4,327	0.00%
2021/04/20	4	238.25	0	0.00	234.50	4	4,460	0.09%
2021/04/19	2	236.00	4	234.88	234.50	-2	4,516	-0.04%
2021/04/16	1	241.50	1	241.00	241.50	0	4,537	0.00%
2021/04/15	1	243.50	1	243.50	241.00	0	4,547	0.00%
2021/04/14	0	0.00	1	243.00	242.00	-1	4,573	-0.02%
2021/04/13	2.1	253.56	0	0.00	250.00	2.1	4,562	0.04%
2021/04/12	0.1	255.00	0.1	254.50	254.00	-0.1	4,570	0.00%
2021/04/07	4	258.00	0.1	258.00	258.00	3.9	4,685	0.08%
2021/04/06	0	0.00	6	261.42	259.00	-6	4,743	-0.13%
2021/04/01	2	272.00	0	0.00	267.00	2	4,772	0.04%
2021/03/31	0	0.00	3	269.00	264.50	-3	4,761	-0.06%
2021/03/30	1	280.00	2	275.50	273.00	-1	4,714	-0.02%
2021/03/29	6	272.67	5	273.00	277.00	1	4,642	0.02%
2021/03/26	2	252.50	0	0.00	252.50	2	4,518	0.04%
2021/03/24	1	257.00	1	258.00	253.50	0	4,589	0.00%
2021/03/23	4	259.00	4	255.00	250.00	0	4,732	0.00%
2021/03/18	1	260.00	2	261.00	258.00	-1	4,961	-0.02%
2021/03/17	0.1	260.50	1	262.00	258.00	-1	5,052	-0.02%
2021/03/16	2	262.75	0	0.00	261.50	2	5,156	0.04%
2021/03/15	2	269.75	3	266.83	262.00	-1	5,168	-0.02%
2021/03/12	3	264.50	0.1	263.00	261.00	2.9	5,193	0.06%
2021/03/11	1	262.50	0.2	260.50	263.00	0.8	5,235	0.02%
2021/03/10	0	0.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/09	1	253.00	0	0.00	252.00	1	5,325	0.02%
2021/03/05	3	253.67	4	259.75	265.00	-1	5,415	-0.02%
2021/03/04	0	0.00	1	252.00	251.00	-1	5,745	-0.02%
2021/03/03	0.1	256.75	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	4	249.38	1	254.00	245.00	3	5,826	0.05%
2021/02/25	10.3	308.64	9	301.89	270.00	1.3	5,776	0.02%
2021/02/24	0.1	268.50	0	0.00	288.00	0.1	5,346	0.00%
2021/02/23	9.2	263.00	8	262.19	262.00	1.2	5,197	0.02%
2021/02/19	2	224.50	10	226.75	231.00	-8	5,022	-0.16%
2021/02/18	1	210.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	4	218.75	0	0.00	208.00	4	5,015	0.08%
2021/02/05	0	0.00	4	213.88	220.00	-4	4,968	-0.08%
2021/02/04	0	0.00	1	199.00	200.00	-1	4,978	-0.02%
2021/02/03	3	205.00	0	0.00	198.50	3	5,008	0.06%
2021/02/02	1	186.00	1	195.00	198.00	0	5,037	0.00%
2021/02/01	3	184.99	4	187.38	184.50	-1	5,057	-0.02%
2021/01/29	0	190.00	0	0.00	184.50	0	5,043	0.00%
2021/01/28	0	0.00	6	192.00	192.50	-6	5,091	-0.12%
2021/01/27	1	194.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	2	196.00	0	0.00	195.00	2	5,186	0.04%
2021/01/22	1	207.00	0	0.00	207.00	1	5,215	0.02%
2021/01/21	2	213.50	2.1	210.46	213.50	-0.1	5,289	0.00%
2021/01/20	5	207.90	2	208.00	207.00	3	5,496	0.06%
2021/01/18	8	207.39	5	211.60	210.00	3	5,560	0.05%
2021/01/15	2	196.00	3	198.00	199.00	-1	5,503	-0.02%
2021/01/14	1	192.00	6	195.00	189.00	-5	5,417	-0.09%
2021/01/13	19.1	208.33	5	203.50	202.00	14.1	5,323	0.26%
2021/01/12	2	219.00	19	214.95	213.50	-17	5,269	-0.32%
2021/01/11	4.1	217.24	0	218.00	212.50	4	5,204	0.08%
2021/01/08	2	224.00	0	0.00	222.50	2	5,218	0.04%
2021/01/07	0	0.00	0.3	230.50	225.00	-0.3	5,228	-0.01%
2021/01/05	2	231.00	0	0.00	230.50	2	5,220	0.04%
2021/01/04	12.1	236.72	0	0.00	229.00	12.1	5,227	0.23%
2020/12/31	1	249.50	0	0.00	241.00	1	5,212	0.02%
2020/12/29	0	0.00	1	249.00	242.00	-1	5,073	-0.02%
2020/12/28	2.1	244.29	13	240.46	244.50	-10.9	5,001	-0.22%
2020/12/25	1	228.50	0	0.00	231.00	1	4,950	0.02%
2020/12/24	0	0.00	10	228.50	226.00	-10	4,948	-0.20%
2020/12/23	0.1	236.00	0	0.00	233.00	0.1	4,959	0.00%
2020/12/22	2	229.75	0	0.00	237.00	2	4,986	0.04%
2020/12/21	0	0.00	2	231.50	233.50	-2	4,990	-0.04%
2020/12/18	1	245.00	1	243.50	238.50	0	4,982	0.00%
2020/12/17	5	255.80	5	251.70	240.50	0	5,021	0.00%
2020/12/16	0	0.00	1	248.50	248.50	-1	4,909	-0.02%
2020/12/15	1	229.50	1.2	230.83	226.00	-0.2	5,047	0.00%
2020/12/14	7.2	250.28	7	251.14	238.50	0.2	5,032	0.00%
2020/12/10	1	220.00	0	0.00	216.00	1	4,882	0.02%
2020/12/08	1	248.32	10	232.00	236.00	-9	4,776	-0.19%
2020/12/07	1	260.00	0	0.00	255.50	1	4,665	0.02%
2020/12/02	0	269.00	0	0.00	267.50	0	4,730	0.00%
2020/12/01	0	277.00	0	0.00	274.00	0	4,747	0.00%
2020/11/24	0	0.00	1	279.00	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	1	280.00	277.50	-1	4,506	-0.02%
2020/11/19	23	290.24	22	282.52	280.50	1	4,582	0.02%
2020/11/18	0	0.00	1	281.00	287.00	-1	4,550	-0.02%
2020/11/17	2	277.75	0.5	265.00	277.00	1.5	4,617	0.03%
2020/11/16	0.5	269.60	0	0.00	265.00	0.5	4,598	0.01%
2020/11/13	0	0.00	2	263.75	268.50	-2	4,623	-0.04%
2020/11/12	0.2	274.75	1	262.00	264.50	-0.8	4,625	-0.02%
2020/11/11	1	277.00	2	276.50	279.00	-1	4,559	-0.02%
2020/11/10	1	280.00	1	272.50	272.00	0	4,573	0.00%
2020/11/05	1	296.00	1	297.00	292.00	0	4,673	0.00%
2020/11/04	1	275.50	2.1	282.15	290.00	-1.1	4,689	-0.02%
2020/11/03	0.1	286.50	0	0.00	280.50	0.1	4,660	0.00%
2020/10/30	0	0.00	20	296.65	293.00	-20	4,734	-0.42%
2020/10/29	1	295.50	0	0.00	298.00	1	4,709	0.02%
2020/10/28	4.2	322.71	2	321.25	297.00	2.2	4,687	0.05%
2020/10/27	1.1	319.85	3	324.00	324.50	-1.9	4,428	-0.04%
2020/10/26	1	329.00	0.2	341.00	320.00	0.8	4,371	0.02%
2020/10/22	1	345.00	0	0.00	343.00	1	4,372	0.02%
2020/10/21	2	348.00	0	0.00	347.50	2	4,380	0.05%
2020/10/20	1	350.50	3	350.33	351.00	-2	4,380	-0.05%
2020/10/16	1.2	344.00	1	350.00	344.00	0.2	4,431	0.00%
2020/10/13	0.1	351.00	2	355.00	350.50	-1.9	4,548	-0.04%
2020/10/12	0	0.00	0.1	349.00	349.00	-0.1	4,651	0.00%
2020/10/07	1.1	339.45	0	0.00	338.50	1.1	4,573	0.02%
2020/09/30	0	0.00	2	342.00	342.00	-2	4,623	-0.04%
2020/09/29	3	332.33	4	338.75	331.00	-1	4,614	-0.02%
2020/09/28	1.1	347.59	0	0.00	343.50	1.1	4,689	0.02%
2020/09/25	1.2	357.17	3	353.33	357.00	-1.8	4,718	-0.04%
2020/09/24	1	337.00	2	359.50	345.50	-1	4,785	-0.02%
2020/09/23	1	341.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	0	0.00	2.2	339.09	333.00	-2.2	4,843	-0.05%
2020/09/21	2	368.75	0	0.00	359.50	2	4,758	0.04%
2020/09/18	0.4	367.00	2	363.50	367.00	-1.6	4,698	-0.03%
2020/09/17	0	0.00	1	332.50	334.50	-1	4,477	-0.02%
2020/09/16	1	324.00	4	329.38	324.50	-3	4,464	-0.07%
2020/09/14	2	316.00	1	304.50	312.50	1	4,488	0.02%
2020/09/10	0	301.50	1	307.00	301.50	-1	4,397	-0.02%
2020/09/09	1	303.50	1	308.50	302.00	0	4,361	0.00%
2020/09/08	2	272.50	2	292.50	309.50	0	4,352	0.00%
2020/09/07	5	298.90	1	299.00	283.50	4	4,376	0.09%
2020/09/04	1	281.00	0	0.00	300.00	1	4,377	0.02%
2020/09/03	16	311.47	4	308.00	306.00	12	4,422	0.27%
2020/09/02	2	329.75	1	336.50	329.50	1	4,374	0.02%
2020/09/01	4	331.75	1	338.00	330.00	3	4,360	0.07%
2020/08/31	1	339.50	3	334.33	339.50	-2	4,326	-0.05%
2020/08/28	1	323.00	3	330.00	322.00	-2	4,298	-0.05%
2020/08/27	1	322.50	2	325.75	320.50	-1	4,276	-0.02%
2020/08/26	2	332.00	0	0.00	330.00	2	4,227	0.05%
2020/08/24	1	301.00	1	301.50	299.00	0	4,188	0.00%
2020/08/21	2	303.75	1	300.00	293.50	1	4,166	0.02%
2020/08/20	0	0.00	6	343.17	303.00	-6	4,068	-0.15%
2020/08/19	5	330.90	1	320.50	336.50	4	4,045	0.10%
2020/08/18	7.2	297.17	2.1	300.62	306.50	5.1	4,028	0.13%
2020/08/17	9	276.44	2	278.50	280.00	7	3,992	0.18%
2020/08/14	4	278.38	3.2	276.41	275.00	0.8	4,238	0.02%
2020/08/13	6	268.25	2	268.50	269.50	4	4,159	0.10%
2020/08/12	2	278.00	3	260.00	278.50	-1	4,053	-0.02%
2020/08/11	4	249.88	1	257.00	253.50	3	3,946	0.08%
2020/08/10	1	246.50	0	0.00	246.50	1	3,898	0.03%
2020/08/06	2	237.00	0	0.00	221.00	2	3,827	0.05%
2020/08/04	0	0.00	1	200.50	213.50	-1	3,744	-0.03%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/29	1	170.50	0	0.00	153.50	1	3,833	0.03%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/23	1.2	218.08	1	207.50	224.50	0.2	3,790	0.01%
2020/07/22	1	200.00	0	0.00	213.50	1	3,843	0.03%
2020/07/21	1	202.00	4	196.13	194.50	-3	3,912	-0.08%
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	0.1	266.50	6	270.17	266.50	-5.9	4,085	-0.14%
2020/07/13	0	0.00	0.3	364.50	364.50	-0.3	3,934	-0.01%
2020/07/10	0	0.00	1	405.00	405.00	-1	3,946	-0.03%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/07	3	388.67	1	394.50	394.50	2	3,871	0.05%
2020/07/06	0	0.00	1	349.50	359.00	-1	3,749	-0.03%
2020/07/03	3	311.33	0	0.00	326.50	3	3,679	0.08%
2020/07/01	0.1	270.00	2	265.25	270.00	-1.9	3,447	-0.06%
2020/06/30	1	243.50	0	0.00	249.00	1	3,353	0.03%
2020/06/19	1.1	250.00	0	0.00	251.00	1.1	3,215	0.03%
2020/06/12	0	0.00	2	172.50	172.50	-2	3,126	-0.06%
2020/06/11	1.1	229.68	11	195.27	191.50	-9.9	3,080	-0.32%
2020/06/10	1	212.50	0	0.00	212.50	1	2,963	0.03%
2020/06/04	4	150.00	0	0.00	150.50	4	2,754	0.15%
2020/05/28	1	130.00	0	0.00	134.00	1	2,596	0.04%
2020/05/27	0	0.00	6	118.08	126.00	-6	2,615	-0.23%
2020/05/26	1	128.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	2	132.25	0	0.00	132.50	2	2,589	0.08%
2020/05/21	0	0.00	1	116.00	114.50	-1	2,478	-0.04%
2020/05/20	6	125.08	11	122.09	127.00	-5	2,458	-0.20%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	0	0.00	0.6	79.20	79.20	-0.6	2,079	-0.03%
2020/05/08	0	0.00	1	75.40	75.20	-1	1,939	-0.05%
2020/05/06	1	74.30	0	0.00	68.00	1	1,838	0.05%
2020/04/30	0	0.00	5	54.50	56.00	-5	1,682	-0.30%
2020/04/28	0	0.00	0.5	50.40	51.60	-0.5	1,625	-0.03%
2020/04/27	0	0.00	2	55.60	55.80	-2	1,583	-0.13%
2020/04/24	6	54.65	0	0.00	55.10	6	1,505	0.40%
2020/04/23	0	0.00	0.4	51.70	51.70	-0.4	1,350	-0.03%
2020/04/22	1	47.85	0	0.00	47.00	1	1,252	0.08%
2020/04/21	0	0.00	34	46.10	46.10	-34	1,106	-3.07%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/10	7	30.33	1	30.45	29.95	6	758	0.79%
2020/04/08	11	28.46	2	29.15	29.85	9	758	1.19%
2020/04/06	15	25.38	2	25.98	27.00	13	755	1.72%
2020/03/25	0	0.00	1	24.25	25.00	-1	784	-0.13%
2020/03/24	2	23.15	1	22.85	23.15	1	770	0.13%
2020/03/19	1	20.40	0	0.00	20.30	1	762	0.13%
2020/03/17	2	23.23	0	0.00	23.80	2	745	0.27%
2020/03/16	3	26.28	0	0.00	25.40	3	725	0.41%
2020/03/13	1	25.75	0	0.00	26.50	1	718	0.14%
2020/03/12	1	28.05	0	0.00	28.50	1	696	0.14%
2020/03/10	2	29.75	22	29.76	30.15	-20	715	-2.79%
2020/03/09	0	0.00	1	31.90	30.75	-1	712	-0.14%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/11	11	28.78	0	0.00	28.55	11	553	1.99%
2020/02/05	0	0.00	5	28.15	27.80	-5	544	-0.92%
2020/02/04	0	0.00	16	26.50	27.00	-16	538	-2.97%
2020/02/03	2	25.70	0	0.00	26.45	2	536	0.37%
2020/01/30	3	28.20	0	0.00	27.80	3	532	0.56%
2020/01/07	10	30.06	0	0.00	30.00	10	516	1.94%
2020/01/06	17	30.81	0	0.00	30.55	17	509	3.33%
2020/01/02	14	29.60	0	0.00	29.75	14	482	2.90%
2019/12/27	1	31.00	0	0.00	31.70	1	453	0.22%
2019/12/16	8.5	29.57	0.6	29.00	29.25	7.8	396	1.98%
2019/12/05	0	0.00	5	31.06	30.80	-5	375	-1.33%
2019/12/04	2	29.48	0	0.00	29.50	2	350	0.57%
2019/11/20	0	0.00	3	28.20	29.35	-3	324	-0.92%
2019/11/15	0	0.00	2	27.85	27.90	-2	319	-0.63%
2019/11/07	3	26.90	0	0.00	26.85	3	335	0.89%
2019/11/06	1	26.55	0	0.00	26.60	1	334	0.30%
2019/11/05	0	0.00	3	26.90	26.90	-3	331	-0.91%
2019/10/28	1	26.55	0	0.00	26.70	1	341	0.29%
2019/08/20	0	0.00	3	31.35	30.90	-3	271	-1.10%
2019/08/08	0	0.00	1	28.85	29.00	-1	225	-0.44%
2019/08/05	1	29.20	0	0.00	28.90	1	226	0.44%
2019/08/02	0	0.00	8	28.10	28.30	-8	217	-3.68%
2019/07/30	10	28.67	0	0.00	28.70	10	214	4.67%
2019/07/22	0	0.00	1	29.85	29.65	-1	212	-0.47%
2019/07/18	8	29.43	0	0.00	29.35	8	208	3.84%
2019/07/16	0	0.00	17	28.82	28.85	-17	198	-8.55%
2019/07/15	17	29.01	3	29.72	28.95	14	196	7.13%
2019/06/25	1	28.05	0	0.00	28.00	1	220	0.45%
2019/06/14	0	0.00	2	29.03	28.65	-2	230	-0.87%
2019/05/14	1	26.55	0	0.00	27.15	1	554	0.18%
2019/05/02	1	28.90	0	0.00	29.00	1	565	0.18%
2019/04/29	3	29.00	0	0.00	28.80	3	563	0.53%
2019/03/25	0	0.00	10	29.60	29.55	-10	556	-1.80%
2019/03/21	4	29.90	0	0.00	29.70	4	556	0.72%
2019/03/15	1	29.10	0	0.00	29.45	1	541	0.18%
2019/03/14	1	29.50	0	0.00	30.00	1	526	0.19%
2019/02/20	10	32.10	0	0.00	32.00	10	431	2.32%
2019/02/19	3	31.80	0	0.00	31.60	3	421	0.71%
2019/02/18	104	31.99	4	31.59	32.70	100	387	25.82%	大買/
2019/02/15	0	0.00	2	29.65	29.75	-2	322	-0.62%
2019/02/14	0	0.00	1	29.20	29.10	-1	299	-0.33%
2019/01/11	1	27.35	0	0.00	27.25	1	372	0.27%
2019/01/09	1	27.75	0	0.00	27.80	1	401	0.25%
2019/01/08	0	0.00	2	29.00	28.40	-2	402	-0.50%
2018/12/12	1	26.75	0	0.00	26.70	1	623	0.16%
2018/12/06	2	27.30	0	0.00	26.85	2	709	0.28%
2018/11/30	0	0.00	2	29.50	28.55	-2	780	-0.26%
2018/11/23	0	0.00	5	27.90	27.70	-5	756	-0.66%
2018/11/12	2	27.30	0	0.00	27.10	2	747	0.27%
2018/11/08	0	0.00	1	28.35	28.35	-1	747	-0.13%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/11/06	0	0.00	2	28.85	28.60	-2	749	-0.27%
2018/10/30	1	26.65	0	0.00	26.55	1	739	0.14%
2018/10/22	0	0.00	5	30.00	29.35	-5	708	-0.71%
2018/10/19	1	28.00	1	29.05	29.15	0	694	0.00%
2018/10/18	0	0.00	2	29.45	28.70	-2	687	-0.29%
2018/10/17	0	0.00	5	27.00	28.25	-5	671	-0.74%
2018/10/12	5	26.00	0	0.00	26.05	5	655	0.76%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	6	30.37	68	29.18	29.10	-62	630	-9.83%
2018/10/08	68	31.87	3	30.98	31.90	65	578	11.24%
2018/10/05	2	28.50	0	0.00	29.00	2	511	0.39%
2018/10/04	3	29.40	1	29.60	29.40	2	502	0.40%
2018/09/17	0	0.00	4	29.20	29.00	-4	540	-0.74%
2018/09/13	4	30.63	0	0.00	29.20	4	531	0.75%
2018/09/10	2	27.15	1	27.05	27.05	1	469	0.21%
2018/09/07	1	26.80	3	28.23	28.95	-2	447	-0.45%
2018/08/15	1	26.10	0	0.00	25.95	1	725	0.14%
2018/07/24	1	29.10	0	0.00	29.05	1	1,792	0.06%
2018/07/18	1	30.10	0	0.00	30.05	1	1,863	0.05%
2018/07/10	0	0.00	1	31.00	31.00	-1	1,950	-0.05%
2018/06/28	1	31.00	0	0.00	30.40	1	2,217	0.05%
2018/06/14	1	33.10	0	0.00	32.85	1	2,338	0.04%
2018/06/11	1	32.50	2	34.45	34.70	-1	2,475	-0.04%
2018/06/07	1	33.80	10	34.55	33.85	-9	2,502	-0.36%
2018/06/06	1	35.05	0	0.00	34.45	1	2,494	0.04%
2018/06/01	0	0.00	3	36.55	36.50	-3	2,497	-0.12%
2018/05/31	4	35.73	2	36.05	36.25	2	2,534	0.08%
2018/05/30	1	35.05	0	0.00	34.60	1	2,564	0.04%
2018/05/29	1	36.05	8	36.90	35.75	-7	2,547	-0.27%
2018/05/28	1	36.60	0	0.00	36.45	1	2,557	0.04%
2018/05/25	1	37.10	2	36.80	36.80	-1	2,556	-0.04%
2018/05/24	0	0.00	3	38.25	37.60	-3	2,532	-0.12%
2018/05/22	0	0.00	2	38.70	37.75	-2	2,501	-0.08%
2018/05/18	1	37.05	1	37.50	37.15	0	2,467	0.00%
2018/05/17	0	0.00	9	38.02	37.20	-9	2,454	-0.37%
2018/05/16	2	38.60	0	0.00	38.50	2	2,429	0.08%
2018/05/15	2	39.00	2	40.00	38.45	0	2,403	0.00%
2018/05/14	6	38.00	1	38.45	39.00	5	2,370	0.21%
2018/05/10	1	36.55	9	37.25	37.90	-8	2,277	-0.35%
2018/05/09	3	38.08	1	39.30	37.60	2	2,226	0.09%
2018/05/07	0	0.00	5	41.56	40.70	-5	2,087	-0.24%
2018/05/04	67	41.38	6	40.80	40.40	61	1,959	3.11%
2018/05/03	93	39.19	3	39.60	39.60	90	1,774	5.07%
2018/05/02	5	36.00	3	36.00	36.00	2	1,491	0.13%
2018/04/30	0	0.00	3	32.25	32.75	-3	1,461	-0.21%
2018/04/27	0	0.00	1	30.40	29.80	-1	1,421	-0.07%
2018/04/26	2	30.58	1	32.50	30.00	1	1,409	0.07%
2018/04/25	103	30.91	1	29.65	31.50	102	1,391	7.33%	大買/鉅額交易
2018/04/24	2	30.15	1	31.15	30.00	1	1,372	0.07%
2018/04/20	1	32.40	0	0.00	31.70	1	1,337	0.07%
2018/04/19	1	31.25	1	31.45	31.20	0	1,325	0.00%
2018/04/18	0	0.00	5	29.35	29.45	-5	1,300	-0.38%
2018/04/17	3	30.52	4	30.44	29.85	-1	1,287	-0.08%
2018/04/16	1	31.20	2	31.30	30.60	-1	1,273	-0.08%
2018/04/13	0	0.00	5	32.08	31.80	-5	1,253	-0.40%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	1	31.70	0	0.00	31.85	1	1,180	0.08%
2018/04/10	5	30.42	1	31.45	30.80	4	1,142	0.35%
2018/04/09	5	30.00	2	29.98	30.05	3	1,055	0.28%
2018/04/02	0	0.00	1	27.40	27.00	-1	971	-0.10%
2018/03/31	0	0.00	6	27.27	27.30	-6	962	-0.62%
2018/03/30	0	0.00	3	27.28	27.20	-3	956	-0.31%
2018/03/28	0	0.00	1	27.85	27.25	-1	936	-0.11%
2018/03/27	2	28.23	0	0.00	27.70	2	936	0.21%
2018/03/26	0	0.00	1	28.50	28.35	-1	921	-0.11%
2018/03/22	1	27.10	0	0.00	26.80	1	865	0.12%
2018/03/19	0	0.00	2	28.23	28.10	-2	796	-0.25%
2018/03/16	1	26.50	0	0.00	27.30	1	748	0.13%
2018/03/15	5	27.72	1	27.90	27.30	4	717	0.56%
2018/03/14	5	26.37	2	25.95	26.45	3	634	0.47%
2018/03/12	0	0.00	3	24.50	24.20	-3	578	-0.52%
2018/03/09	1	24.10	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	10	24.85	24.60	-10	556	-1.80%
2018/03/07	3	25.20	5	25.15	24.90	-2	543	-0.37%
2018/03/06	0	0.00	1	25.95	25.15	-1	517	-0.19%
2018/03/05	53	25.15	10	24.87	25.15	43	458	9.37%
2018/03/01	10	23.45	8	23.20	23.40	2	384	0.52%
2018/02/27	0	0.00	2	22.50	22.60	-2	345	-0.58%
2018/02/05	1	20.10	0	0.00	21.00	1	337	0.30%
2018/01/30	1	20.95	0	0.00	20.90	1	334	0.30%
2018/01/24	0	0.00	3	21.80	21.55	-3	333	-0.90%
2018/01/23	0	0.00	7	21.91	21.80	-7	335	-2.09%
2018/01/22	13	22.02	0	0.00	22.10	13	334	3.89%
2018/01/19	2	22.35	6	22.38	22.00	-4	335	-1.19%
2018/01/18	5	21.90	0	0.00	21.85	5	333	1.50%
2018/01/17	5	22.19	0	0.00	22.10	5	336	1.48%
2018/01/15	1	21.80	0	0.00	22.75	1	335	0.30%
2018/01/08	0	0.00	2	22.45	21.80	-2	322	-0.62%