合一 (4743)-元大-豐原站前券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,792張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	106.50	1	105.00	105.00	0	2,163	0.00%
2024/11/20	1.1	104.14	1	105.02	106.50	0	2,165	0.00%
2024/11/19	3.1	103.03	1	102.50	105.00	2.1	2,142	0.10%
2024/11/18	4.1	102.78	7	103.71	101.50	-3	2,087	-0.14%
2024/11/15	5	107.80	3	107.00	107.50	2	2,016	0.10%
2024/11/14	6.1	108.66	4	106.50	106.50	2.1	1,981	0.11%
2024/11/13	6.2	111.40	13	112.54	110.50	-6.8	1,860	-0.37%
2024/11/12	20.6	116.45	3	115.50	115.50	17.6	1,816	0.97%
2024/11/08	0.1	125.00	0	0.00	123.50	0.1	1,740	0.01%
2024/11/07	9	126.00	12.3	125.09	125.50	-3.3	1,746	-0.19%
2024/11/06	4.6	124.18	3.2	122.69	122.00	1.4	1,760	0.08%
2024/11/05	1.1	126.00	0	0.00	126.50	1.1	1,737	0.06%
2024/11/04	3	130.00	3	127.00	127.50	0	1,781	0.00%
2024/11/01	0.1	128.50	0	0.00	129.50	0.1	1,846	0.01%
2024/10/30	1	129.50	0.4	129.50	128.50	0.6	1,869	0.03%
2024/10/28	17	132.12	27	131.56	130.50	-10	1,848	-0.54%
2024/10/25	13.4	132.99	1	133.50	133.00	12.4	1,824	0.68%
2024/10/24	2	140.50	1	139.00	138.00	1	1,821	0.05%
2024/10/22	2	139.00	0	0.00	139.00	2	2,079	0.10%
2024/10/21	0	140.00	0	0.00	140.00	0	2,411	0.00%
2024/10/16	2.1	138.98	1	138.00	138.50	1.1	2,722	0.04%
2024/10/15	1	140.00	0.2	140.00	140.00	0.9	2,734	0.03%
2024/10/14	0.5	137.52	0	0.00	138.50	0.5	2,782	0.02%
2024/10/11	0.1	138.00	0	0.00	137.00	0.1	2,794	0.00%
2024/10/09	0	0.00	0.3	141.70	139.00	-0.3	2,809	-0.01%
2024/10/08	0	0.00	0.2	140.50	142.50	-0.2	2,802	-0.01%
2024/10/07	1.3	140.26	1	139.00	139.00	0.3	2,809	0.01%
2024/10/04	0	0.00	2.1	143.45	142.00	-2.1	2,806	-0.07%
2024/09/30	0	143.50	0	0.00	143.00	0	2,837	0.00%
2024/09/27	2	143.50	0	0.00	141.50	2	2,843	0.07%
2024/09/26	0.4	142.12	2	142.50	140.50	-1.6	2,869	-0.06%
2024/09/25	0.2	141.50	1.3	142.00	142.00	-1	2,894	-0.04%
2024/09/24	2	140.00	0	0.00	140.00	2	2,960	0.07%
2024/09/23	0	0.00	0.1	145.00	141.50	-0.1	2,983	0.00%
2024/09/20	0.1	144.50	0.1	146.00	145.00	-0.1	3,069	0.00%
2024/09/19	0	0.00	0.1	144.00	145.00	-0.1	3,066	0.00%
2024/09/18	0.1	143.59	0.6	148.00	143.00	-0.5	3,063	-0.02%
2024/09/16	2.2	147.02	0	0.00	146.50	2.2	3,078	0.07%
2024/09/12	0	0.00	1	154.00	157.00	-1	3,061	-0.03%
2024/09/10	9.1	153.47	11	150.23	150.50	-1.9	3,060	-0.06%
2024/09/09	7	153.86	9	154.72	155.00	-2	3,039	-0.07%
2024/09/06	1.1	146.92	0	0.00	145.50	1.1	2,977	0.04%
2024/09/05	1	152.00	0.1	150.00	146.50	0.9	2,990	0.03%
2024/09/04	3	149.33	1	150.00	150.00	2	3,001	0.07%
2024/09/03	1	158.50	0	158.50	157.50	1	2,979	0.03%
2024/08/30	0	0.00	5	159.50	162.00	-5	3,029	-0.17%
2024/08/29	1	162.50	0	0.00	158.00	1	3,033	0.03%
2024/08/28	1	163.00	1	161.50	161.50	0	3,008	0.00%
2024/08/26	0	0.00	1	161.00	158.00	-1	3,000	-0.03%
2024/08/23	0	0.00	10	156.00	158.50	-10	2,979	-0.34%
2024/08/22	10.1	159.00	1	157.50	159.00	9.1	2,974	0.31%
2024/08/21	1	155.49	1	155.50	155.00	0	2,968	0.00%
2024/08/20	1	157.50	0	0.00	154.00	1	2,971	0.03%
2024/08/16	0	150.00	0	0.00	152.00	0	3,014	0.00%
2024/08/12	0.1	142.00	0	0.00	143.00	0.1	3,114	0.00%
2024/08/09	0.1	143.00	0	0.00	141.50	0.1	3,111	0.00%
2024/08/08	4.1	141.12	1	138.50	140.50	3.1	3,098	0.10%
2024/08/07	1.2	138.15	3.5	137.29	139.00	-2.3	3,064	-0.08%
2024/08/06	2.3	132.79	5	139.10	132.50	-2.7	3,052	-0.09%
2024/08/05	6.7	139.61	1	139.50	138.50	5.7	2,985	0.19%
2024/08/02	5.4	153.75	2.2	155.41	153.50	3.2	2,924	0.11%
2024/08/01	2	160.75	0	0.00	161.00	2	2,898	0.07%
2024/07/31	1	161.50	1	159.50	158.50	0	2,899	0.00%
2024/07/30	4	160.63	5	159.10	162.50	-1	2,897	-0.03%
2024/07/29	4.3	160.28	0	0.00	160.00	4.3	2,870	0.15%
2024/07/26	57.4	177.39	52	170.67	170.00	5.4	2,805	0.19%
2024/07/23	4.2	185.90	12.4	187.75	185.00	-8.2	2,687	-0.30%
2024/07/22	3	184.33	5.7	185.40	185.50	-2.7	2,546	-0.11%
2024/07/19	3	172.00	4.5	169.81	169.00	-1.5	2,222	-0.07%
2024/07/18	15	172.27	3.1	170.19	170.00	11.9	2,155	0.55%
2024/07/17	3	163.67	4.3	169.14	171.50	-1.3	2,099	-0.06%
2024/07/16	0	159.50	7.8	161.40	160.00	-7.8	2,016	-0.38%
2024/07/15	7.8	158.70	0	0.00	160.50	7.8	2,096	0.37%
2024/07/12	0.1	154.04	0	0.00	154.00	0.1	2,076	0.01%
2024/07/11	0	154.50	0.5	155.47	153.50	-0.5	2,089	-0.02%
2024/07/10	0.1	156.58	0	0.00	157.50	0.1	2,130	0.01%
2024/07/09	0.1	157.00	0	0.00	157.00	0.1	2,162	0.00%
2024/07/08	0	159.00	2	159.00	158.00	-2	2,157	-0.09%
2024/07/05	0	158.50	0.9	159.17	159.00	-0.9	2,157	-0.04%
2024/07/04	12.9	159.04	12.8	158.04	157.50	0.1	2,155	0.00%
2024/07/03	16.7	162.81	19.2	161.16	160.00	-2.5	2,129	-0.12%
2024/07/02	2.3	160.89	10.1	159.60	159.00	-7.8	2,119	-0.37%
2024/07/01	13.1	162.19	12.9	163.20	164.00	0.2	2,072	0.01%
2024/06/28	8	163.00	6.3	163.90	164.00	1.7	2,031	0.08%
2024/06/27	8.1	159.43	7	158.71	157.50	1.1	2,020	0.06%
2024/06/26	27.1	160.98	28.2	161.61	160.00	-1	1,988	-0.05%
2024/06/25	10	152.90	0	0.00	152.00	10	1,896	0.53%
2024/06/24	3	151.50	0	0.00	151.00	3	1,922	0.16%
2024/06/21	9.1	154.31	13	153.04	151.50	-3.9	1,942	-0.20%
2024/06/20	4	151.75	1.1	151.96	151.50	2.9	1,921	0.15%
2024/06/19	1.1	149.59	8.5	150.00	149.50	-7.4	1,926	-0.38%
2024/06/18	12.8	152.14	4	152.00	151.50	8.8	1,937	0.45%
2024/06/17	1	150.50	2	150.50	151.00	-1	1,946	-0.05%
2024/06/14	0.1	149.00	0	0.00	149.00	0.1	1,941	0.00%
2024/06/13	4.2	149.06	0.1	150.50	148.50	4.1	1,954	0.21%
2024/06/12	5	151.10	14	150.79	150.00	-9	1,950	-0.46%
2024/06/11	10	152.95	3	153.83	151.50	7	1,957	0.36%
2024/06/07	2	150.50	1	152.00	152.00	1	1,958	0.05%
2024/06/06	0.1	150.00	8.5	152.47	149.50	-8.4	1,957	-0.43%
2024/06/05	9.8	148.88	1	151.00	152.50	8.8	1,965	0.45%
2024/06/04	0.1	153.50	0	0.00	152.00	0.1	2,071	0.00%
2024/06/03	0.1	151.00	0	0.00	151.00	0.1	2,204	0.00%
2024/05/31	3.1	151.37	2	151.75	150.50	1.1	2,220	0.05%
2024/05/30	3.1	151.18	8	151.00	150.00	-4.9	2,239	-0.22%
2024/05/29	0	0.00	3	153.50	153.50	-3	2,254	-0.13%
2024/05/28	3	154.00	2	154.25	154.50	1	2,276	0.04%
2024/05/27	10	152.80	0	0.00	152.00	10	2,280	0.44%
2024/05/24	0.1	153.50	0	0.00	153.00	0.1	2,282	0.00%
2024/05/23	8	159.00	8	155.50	155.00	0	2,298	0.00%
2024/05/22	1.2	156.86	0	0.00	154.00	1.2	2,250	0.05%
2024/05/21	0	0.00	8	158.50	156.50	-8	2,241	-0.36%
2024/05/20	0.4	158.00	0	0.00	160.50	0.4	2,243	0.02%
2024/05/17	15.7	159.48	8	159.50	159.00	7.7	2,218	0.34%
2024/05/16	14	164.25	14	164.00	163.50	0	2,174	0.00%
2024/05/15	0.1	154.00	0	0.00	154.00	0.1	2,123	0.00%
2024/05/14	0.1	152.00	0.2	151.50	152.50	-0.1	2,127	0.00%
2024/05/13	0.3	151.81	13.3	150.00	149.50	-13	2,127	-0.61%
2024/05/10	8.4	153.03	2	151.50	153.00	6.4	2,127	0.30%
2024/05/09	4.1	154.51	4	154.00	152.50	0.1	2,118	0.00%
2024/05/08	0	0.00	0	155.00	157.00	0	2,123	0.00%
2024/05/07	0	155.75	1	160.00	156.00	-1	2,124	-0.05%
2024/05/03	0	160.00	0	0.00	158.00	0	2,117	0.00%
2024/04/30	0	158.00	2.7	158.74	158.50	-2.7	2,127	-0.13%
2024/04/26	1	153.50	1	152.50	153.00	0	2,157	0.00%
2024/04/25	1.1	152.05	18.6	152.64	152.50	-17.6	2,172	-0.81%
2024/04/24	50.4	156.88	0	0.00	153.50	50.4	2,194	2.30%
2024/04/23	8.8	155.01	0	0.00	155.00	8.8	2,234	0.39%
2024/04/22	2.2	148.77	10.1	149.25	149.00	-7.8	2,232	-0.35%
2024/04/19	10.2	147.54	10.8	153.02	145.50	-0.6	2,196	-0.03%
2024/04/18	8.9	155.52	0.5	155.50	157.00	8.4	2,122	0.40%
2024/04/17	0.1	160.50	0	0.00	158.00	0.1	2,098	0.00%
2024/04/16	6.2	161.63	9	163.33	159.00	-2.8	2,084	-0.13%
2024/04/15	16.2	167.57	8	167.50	166.00	8.2	2,027	0.40%
2024/04/12	2.1	173.49	0	0.00	172.00	2.1	1,995	0.10%
2024/04/10	5	174.50	0	0.00	175.00	5	2,051	0.24%
2024/04/09	4.1	174.74	9	174.50	173.50	-4.9	2,053	-0.24%
2024/04/08	15.2	175.02	8	177.00	174.00	7.2	2,046	0.35%
2024/04/03	1	171.00	9	171.72	172.00	-8	2,026	-0.39%
2024/04/02	9.1	173.51	1	173.00	172.50	8.1	2,041	0.40%
2024/04/01	3.7	175.11	10	176.50	172.50	-6.3	2,083	-0.30%
2024/03/29	0	174.00	0	0.00	175.50	0	2,047	0.00%
2024/03/28	0.5	174.00	0	0.00	174.00	0.5	2,049	0.02%
2024/03/27	11	173.23	1.3	174.73	174.00	9.7	2,041	0.48%
2024/03/26	1.3	171.54	9.2	170.95	171.00	-7.9	2,022	-0.39%
2024/03/25	0.1	174.50	0	174.25	173.00	0.1	2,009	0.00%
2024/03/22	8.1	175.49	9	173.67	172.50	-0.9	2,007	-0.04%
2024/03/21	8.1	173.32	0	0.00	172.50	8.1	2,006	0.40%
2024/03/20	2.3	168.07	10.8	168.35	167.00	-8.5	2,021	-0.42%
2024/03/19	9.7	165.49	0.1	165.00	165.00	9.6	2,029	0.47%
2024/03/18	0.2	167.36	11.5	167.41	165.00	-11.3	2,039	-0.56%
2024/03/15	2.1	167.81	1	168.00	168.00	1.1	2,045	0.05%
2024/03/14	9.6	171.01	1	170.00	168.00	8.6	2,049	0.42%
2024/03/13	0	0.00	15.8	169.72	167.00	-15.8	2,040	-0.77%
2024/03/12	0.1	171.02	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	0	0.00	5	170.70	170.50	-5	2,075	-0.24%
2024/03/08	12.7	175.71	9.8	176.31	171.00	2.9	2,127	0.14%
2024/03/07	14.2	173.23	1	183.50	184.00	13.2	2,013	0.65%
2024/03/06	1	167.53	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1.5	169.52	1	168.50	168.50	0.5	1,922	0.02%
2024/03/04	2.2	171.54	0	0.00	171.00	2.2	1,918	0.11%
2024/03/01	0.1	175.50	2	174.00	174.00	-1.9	1,908	-0.10%
2024/02/27	3	181.00	3	179.50	177.00	0	1,975	0.00%
2024/02/26	0.1	180.00	0	0.00	181.00	0.1	1,996	0.01%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	1	180.00	0	0.00	177.00	1	2,111	0.05%
2024/02/20	0	0.00	1	177.50	178.00	-1	2,187	-0.05%
2024/02/19	0	178.00	1	178.00	178.00	-1	2,289	-0.04%
2024/02/16	1.1	176.48	0	0.00	177.00	1.1	2,342	0.05%
2024/02/15	1	172.98	1	173.00	173.00	0	2,486	0.00%
2024/02/05	0.1	173.00	8	173.00	172.50	-7.9	2,681	-0.30%
2024/02/02	0.2	174.80	1	175.50	174.00	-0.8	3,394	-0.02%
2024/02/01	1	172.51	1	173.50	173.00	0	3,628	0.00%
2024/01/31	1.1	172.96	1	173.00	173.00	0.1	4,077	0.00%
2024/01/30	8	177.00	0	0.00	172.50	8	4,184	0.19%
2024/01/29	1.1	175.06	1	175.50	175.50	0.1	4,197	0.00%
2024/01/26	14	176.21	14	175.75	176.50	0	4,221	0.00%
2024/01/25	2	175.74	1	174.50	174.00	1	4,249	0.02%
2024/01/24	1	177.00	8	177.00	176.50	-7	4,272	-0.16%
2024/01/23	8	179.31	8	178.50	179.50	0	4,318	0.00%
2024/01/22	9	179.22	10.5	179.75	179.50	-1.4	4,396	-0.03%
2024/01/19	2.3	174.49	2	174.50	175.50	0.3	4,512	0.01%
2024/01/18	11.1	173.18	0	0.00	172.50	11.1	4,585	0.24%
2024/01/17	0.2	173.92	0	0.00	172.50	0.2	4,637	0.00%
2024/01/16	1.1	177.10	0	0.00	177.50	1.1	4,672	0.02%
2024/01/15	0	181.50	0	0.00	182.50	0	4,718	0.00%
2024/01/11	0	0.00	3	181.50	184.00	-3	4,915	-0.06%
2024/01/10	0	183.00	0	0.00	183.50	0	4,917	0.00%
2024/01/09	0.4	182.24	0	182.00	182.00	0.4	4,919	0.01%
2024/01/08	0	184.17	1	184.00	183.50	-1	4,950	-0.02%
2024/01/05	1	183.51	0	0.00	184.50	1	4,950	0.02%
2024/01/04	0.2	185.55	0	0.00	183.00	0.2	4,935	0.00%
2024/01/03	2.1	192.39	0	0.00	192.00	2.1	4,867	0.04%
2023/12/29	3	194.17	0	0.00	194.50	3	4,868	0.06%
2023/12/28	7	193.72	4	195.50	192.50	3	4,892	0.06%
2023/12/27	0	199.00	0	0.00	196.50	0	4,874	0.00%
2023/12/21	4	192.25	7	190.50	192.50	-3	4,830	-0.06%
2023/12/20	7	193.00	0	0.00	191.50	7	4,828	0.15%
2023/12/19	0	192.00	1	191.00	191.50	-1	4,825	-0.02%
2023/12/18	0.1	194.00	1	194.00	193.50	-0.9	4,828	-0.02%
2023/12/15	0	0.00	1	196.00	196.50	-1	4,818	-0.02%
2023/12/14	1.4	193.36	0	0.00	193.00	1.4	4,797	0.03%
2023/12/13	3.1	195.42	7	192.50	191.00	-3.9	4,784	-0.08%
2023/12/12	7	195.00	1	193.00	194.50	6	4,793	0.13%
2023/12/11	2.1	192.98	0	0.00	191.00	2.1	4,781	0.04%
2023/12/08	0	194.00	2	193.25	193.50	-2	4,776	-0.04%
2023/12/07	1	197.00	1	194.50	193.50	0	4,768	0.00%
2023/12/06	1.1	194.94	5	194.80	195.50	-3.9	4,769	-0.08%
2023/12/05	10.2	201.73	13	199.69	198.00	-2.8	4,730	-0.06%
2023/12/04	0.1	206.12	0	0.00	205.00	0.1	4,664	0.00%
2023/12/01	9.1	207.69	14.7	207.45	205.00	-5.6	4,661	-0.12%
2023/11/30	3	207.50	3	205.83	205.00	0	4,703	0.00%
2023/11/29	0.7	204.50	0.7	206.69	208.00	0.1	4,676	0.00%
2023/11/28	37.6	205.31	0	0.00	204.00	37.6	4,681	0.80%
2023/11/27	24	206.67	11	208.23	204.00	13	4,723	0.28%
2023/11/24	41	204.17	1	205.00	205.00	40	4,718	0.85%
2023/11/22	3.1	206.95	9	206.17	204.50	-5.9	4,667	-0.13%
2023/11/21	8	207.19	6	204.17	205.50	2	4,608	0.04%
2023/11/20	5.1	207.28	3	206.17	206.00	2.1	4,561	0.05%
2023/11/17	8.1	208.79	18	206.75	206.50	-9.9	4,525	-0.22%
2023/11/16	10.4	216.03	4	214.13	211.50	6.4	4,449	0.14%
2023/11/15	9.7	214.77	43	215.74	214.00	-33.3	4,358	-0.76%
2023/11/14	27.7	213.64	24	212.27	211.50	3.7	4,298	0.09%
2023/11/13	8.4	220.52	6	220.42	218.00	2.4	4,157	0.06%
2023/11/10	67.1	231.65	39.3	232.73	220.50	27.8	3,987	0.70%
2023/11/09	14.1	229.17	11.8	228.16	230.50	2.3	3,300	0.07%
2023/11/08	17.6	222.06	22.7	225.02	226.50	-5	3,149	-0.16%
2023/11/07	0	0.00	5.9	216.99	217.50	-5.9	2,710	-0.22%
2023/11/06	9	196.67	6	194.25	198.00	3	2,615	0.11%
2023/11/03	6	195.25	3	194.50	193.00	3	2,610	0.11%
2023/11/02	0	0.00	4.2	194.64	192.00	-4.2	2,602	-0.16%
2023/11/01	2	195.50	0.6	196.00	195.50	1.4	2,578	0.05%
2023/10/31	2.3	198.60	3.1	201.34	196.00	-0.8	2,560	-0.03%
2023/10/30	27.8	198.83	4.8	199.83	198.00	23	2,538	0.91%
2023/10/27	7.1	202.92	3	199.83	203.50	4.1	2,469	0.17%
2023/10/26	10.7	195.70	8.8	195.88	197.00	1.9	2,330	0.08%
2023/10/25	1.1	195.09	3.5	195.00	194.50	-2.4	2,262	-0.11%
2023/10/24	9.9	189.46	7	191.00	189.50	2.9	2,193	0.13%
2023/10/23	4	188.13	4.1	188.91	189.00	-0.1	2,128	0.00%
2023/10/20	6.2	185.74	4.8	185.97	183.50	1.4	2,068	0.07%
2023/10/19	5	191.06	4.4	185.72	190.50	0.6	1,999	0.03%
2023/10/18	2.1	176.24	4.3	176.50	175.00	-2.3	1,914	-0.12%
2023/10/17	0.3	180.50	0	0.00	180.00	0.3	1,942	0.02%
2023/10/16	12	178.67	13.1	178.74	181.50	-1.1	1,970	-0.06%
2023/10/11	1	175.50	0	0.00	176.50	1	2,082	0.05%
2023/10/06	0.1	176.00	4.3	175.53	176.50	-4.2	2,150	-0.20%
2023/10/05	4.3	172.50	0	0.00	174.00	4.3	2,162	0.20%
2023/10/04	2	168.75	0	0.00	168.50	2	2,161	0.09%
2023/10/03	1	173.50	0	0.00	172.00	1	2,159	0.05%
2023/10/02	4	174.00	4	174.50	176.50	0	2,162	0.00%
2023/09/28	5.1	176.47	9	173.67	174.50	-3.9	2,192	-0.18%
2023/09/27	4	175.50	0	0.00	177.00	4	2,192	0.18%
2023/09/26	0.1	175.55	0	0.00	173.50	0.1	2,207	0.00%
2023/09/25	0	0.00	4	180.00	178.50	-4	2,234	-0.18%
2023/09/22	4	176.50	4	175.50	176.50	0	2,249	0.00%
2023/09/21	4	176.50	0	0.00	176.50	4	2,291	0.17%
2023/09/19	4	182.50	4.1	183.44	181.00	-0.1	2,392	0.00%
2023/09/18	0	0.00	4	186.00	185.00	-4	2,399	-0.17%
2023/09/15	5.1	186.90	5	187.20	186.00	0.1	2,417	0.00%
2023/09/14	4	182.50	5.2	181.50	183.00	-1.2	2,393	-0.05%
2023/09/13	4.1	179.01	7	180.57	180.00	-2.9	2,413	-0.12%
2023/09/12	4	180.00	0	0.00	180.50	4	2,467	0.16%
2023/09/11	5.1	179.29	4	182.00	179.00	1.1	2,517	0.04%
2023/09/08	4	175.50	4	176.50	179.00	0	2,525	0.00%
2023/09/07	5	178.70	0	0.00	177.50	5	2,525	0.20%
2023/09/05	2.4	183.16	3.9	190.78	181.50	-1.5	2,517	-0.06%
2023/09/04	6.8	194.34	3.1	193.04	195.00	3.7	2,459	0.15%
2023/09/01	0	199.00	0	0.00	195.00	0	2,466	0.00%
2023/08/31	2	199.25	3	199.84	198.50	-1	2,460	-0.04%
2023/08/30	4.1	193.39	8	191.00	198.00	-3.9	2,432	-0.16%
2023/08/29	5	185.50	1	184.50	188.00	4	2,446	0.16%
2023/08/28	0.5	180.00	0	0.00	182.50	0.5	2,446	0.02%
2023/08/25	0	0.00	1.1	182.00	181.50	-1.1	2,464	-0.05%
2023/08/23	0	0.00	0.3	182.00	182.00	-0.3	2,485	-0.01%
2023/08/22	0	0.00	1	185.50	183.50	-1	2,514	-0.04%
2023/08/17	1	184.50	1.2	186.11	186.50	-0.2	2,536	-0.01%
2023/08/16	0	0.00	4.6	180.12	186.50	-4.6	2,565	-0.18%
2023/08/15	0	0.00	2.3	180.36	181.00	-2.3	2,577	-0.09%
2023/08/14	2.1	174.00	0	182.50	175.50	2	2,569	0.08%
2023/08/11	0.1	185.67	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	0	0.00	1	184.00	183.50	-1	2,549	-0.04%
2023/08/09	0.7	184.05	0	0.00	184.00	0.7	2,603	0.03%
2023/08/08	0.2	187.86	0	0.00	184.00	0.2	2,733	0.01%
2023/08/04	0	0.00	0.3	190.00	192.00	-0.3	2,751	-0.01%
2023/08/02	0.3	191.16	0	0.00	189.00	0.3	2,769	0.01%
2023/07/31	1	197.50	3.5	197.21	194.00	-2.5	2,788	-0.09%
2023/07/28	1	197.98	0	0.00	198.50	1	2,811	0.04%
2023/07/26	1.2	204.09	0	0.00	200.50	1.2	2,866	0.04%
2023/07/25	0.2	203.35	1	208.00	206.50	-0.8	2,920	-0.03%
2023/07/24	0	0.00	1	203.50	203.50	-1	2,952	-0.03%
2023/07/21	6	211.58	6	208.25	205.00	0	3,004	0.00%
2023/07/20	0.1	208.00	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	1	210.00	1	210.00	208.00	0	3,080	0.00%
2023/07/17	3	209.50	6.3	209.40	210.00	-3.3	3,305	-0.10%
2023/07/14	0	0.00	1	199.00	198.00	-1	3,325	-0.03%
2023/07/13	5.4	195.31	2	192.50	192.50	3.4	3,351	0.10%
2023/07/12	3.2	201.81	0	0.00	202.00	3.2	3,306	0.10%
2023/07/10	10	207.80	10	208.10	208.00	0	3,550	0.00%
2023/07/05	2	211.00	1	209.00	209.00	1	3,565	0.03%
2023/07/04	0	211.50	1	211.00	210.00	-1	3,591	-0.03%
2023/07/03	0	211.50	2	212.00	212.00	-2	3,680	-0.05%
2023/06/30	2.7	221.84	4	217.75	216.00	-1.3	3,717	-0.03%
2023/06/29	5	221.60	5	220.00	220.00	0	3,780	0.00%
2023/06/28	6	219.67	6	218.92	219.50	0	3,832	0.00%
2023/06/27	7	223.29	6	220.58	220.00	1	3,894	0.03%
2023/06/26	0	210.00	0	0.00	209.50	0	3,882	0.00%
2023/06/21	0.1	211.50	0	0.00	210.00	0.1	3,958	0.00%
2023/06/20	0	216.00	1	215.00	215.50	-1	4,064	-0.02%
2023/06/19	1	218.00	3	218.50	216.00	-2	4,100	-0.05%
2023/06/16	9.1	217.49	4	215.00	216.00	5.1	4,113	0.12%
2023/06/15	4.2	230.60	3.3	230.89	230.50	0.9	4,089	0.02%
2023/06/14	2	242.25	2.2	242.05	236.50	-0.2	4,092	0.00%
2023/06/13	4	240.00	2	241.50	240.00	2	4,160	0.05%
2023/06/12	1	239.00	0.1	241.00	241.00	0.9	4,192	0.02%
2023/06/09	0	238.50	0	0.00	239.00	0	4,250	0.00%
2023/06/08	0	0.00	3	234.00	233.50	-3	4,314	-0.07%
2023/06/07	1	242.00	2	241.75	240.00	-1	4,362	-0.02%
2023/06/06	0	0.00	2	239.50	239.50	-2	4,371	-0.05%
2023/06/05	7	238.58	4	239.25	236.00	3	4,402	0.07%
2023/06/02	0	0.00	0.2	236.64	239.50	-0.2	4,415	0.00%
2023/06/01	3	229.33	1.2	228.95	228.00	1.8	4,446	0.04%
2023/05/31	2	224.00	3	227.17	230.50	-1	4,504	-0.02%
2023/05/30	0	225.00	0	0.00	223.00	0	4,564	0.00%
2023/05/26	0.2	221.00	0.1	220.00	220.50	0.1	4,667	0.00%
2023/05/25	2.3	225.42	0	0.00	225.00	2.3	4,705	0.05%
2023/05/22	3	229.67	3.5	228.86	228.50	-0.5	5,161	-0.01%
2023/05/19	5.1	228.63	5	226.70	223.50	0.1	5,168	0.00%
2023/05/18	0	0.00	1	228.00	227.00	-1	5,181	-0.02%
2023/05/17	5	228.80	4	229.38	229.00	1	5,214	0.02%
2023/05/15	3	225.00	3	221.00	221.00	0	5,360	0.00%
2023/05/12	5.6	225.41	1	226.00	224.00	4.6	5,465	0.08%
2023/05/11	1.3	237.29	3	238.00	237.00	-1.7	5,589	-0.03%
2023/05/10	2.1	240.50	0	0.00	242.50	2.1	5,879	0.04%
2023/05/08	1.1	239.97	0.1	245.00	239.50	1	6,142	0.02%
2023/05/05	0	246.00	0	0.00	245.00	0	6,236	0.00%
2023/05/04	3	246.33	6	247.50	247.00	-3	6,290	-0.05%
2023/05/03	17	248.41	18	246.47	245.50	-1	6,438	-0.02%
2023/05/02	4	247.13	4	249.88	248.50	0	6,613	0.00%
2023/04/28	3	242.00	1	246.00	241.00	2	6,638	0.03%
2023/04/27	4	238.25	0	0.00	238.00	4	6,675	0.06%
2023/04/26	8	240.19	6	240.33	239.50	2	6,749	0.03%
2023/04/25	4.4	245.50	2	247.00	242.00	2.4	6,763	0.04%
2023/04/24	4.3	253.54	4	251.50	251.00	0.3	6,839	0.00%
2023/04/21	14.1	259.72	3	261.83	253.00	11.1	6,882	0.16%
2023/04/20	11.3	280.59	8.1	277.43	270.50	3.2	6,820	0.05%
2023/04/19	3	278.03	8.2	282.31	281.00	-5.1	6,745	-0.08%
2023/04/18	10	278.25	14.2	278.65	278.50	-4.2	6,702	-0.06%
2023/04/17	7	275.79	3	275.67	275.00	4	6,722	0.06%
2023/04/14	13.1	277.34	7.5	279.07	274.50	5.6	6,774	0.08%
2023/04/13	9.5	278.42	26.1	280.21	279.00	-16.6	6,768	-0.25%
2023/04/12	4	269.50	1	270.50	270.00	3	6,699	0.04%
2023/04/10	1.1	273.91	3	267.50	267.50	-1.9	7,068	-0.03%
2023/04/07	5	271.80	15	272.17	272.50	-10	7,142	-0.14%
2023/04/06	0	0.00	4	272.63	271.50	-4	7,293	-0.05%
2023/03/31	14	271.82	10	269.90	267.00	4	7,420	0.05%
2023/03/30	5	270.30	5	270.00	270.50	0	7,521	0.00%
2023/03/29	9	268.33	8.1	268.21	270.50	0.9	7,523	0.01%
2023/03/28	5.1	266.27	8	266.81	261.50	-3	7,530	-0.04%
2023/03/27	4	269.38	4	271.00	269.00	0	7,510	0.00%
2023/03/24	11	264.41	16.5	265.30	269.00	-5.5	7,561	-0.07%
2023/03/23	8.5	265.47	5.2	264.41	261.50	3.4	7,602	0.04%
2023/03/22	1	258.50	0	0.00	260.50	1	7,652	0.01%
2023/03/21	8	256.44	9	255.17	254.50	-1	7,735	-0.01%
2023/03/17	3	255.50	2	255.50	254.00	1	7,964	0.01%
2023/03/16	6	258.25	8.3	253.88	250.50	-2.3	8,051	-0.03%
2023/03/15	4.3	261.15	2	257.75	260.00	2.3	8,245	0.03%
2023/03/14	4.1	260.19	3	257.17	253.50	1.1	8,611	0.01%
2023/03/13	0	0.00	4.5	250.94	256.50	-4.5	8,663	-0.05%
2023/03/10	10.5	258.74	7.5	259.94	258.50	3	8,801	0.03%
2023/03/09	2	266.00	3	263.83	264.00	-1	8,933	-0.01%
2023/03/08	4.1	266.89	2	265.50	264.00	2.1	9,027	0.02%
2023/03/07	6.6	269.17	6.6	271.08	267.00	0	9,226	0.00%
2023/03/06	3.4	263.57	3.1	269.74	269.50	0.3	9,523	0.00%
2023/03/03	6	269.50	6	268.33	267.00	0	9,807	0.00%
2023/03/02	7	266.14	4	271.88	270.50	3	10,128	0.03%
2023/03/01	2	262.25	0	263.00	261.00	2	10,406	0.02%
2023/02/24	3.1	267.00	9.6	261.65	262.00	-6.5	10,537	-0.06%
2023/02/23	7.6	266.90	1	267.52	266.50	6.5	10,644	0.06%
2023/02/22	14	270.82	5	266.50	266.00	9	10,847	0.08%
2023/02/21	7	278.29	10.4	277.64	276.00	-3.4	10,908	-0.03%
2023/02/20	29.5	292.16	21	289.74	280.00	8.5	10,971	0.08%
2023/02/17	5	276.50	0.4	276.97	275.50	4.6	10,752	0.04%
2023/02/16	4.4	273.30	11	277.09	276.00	-6.6	10,823	-0.06%
2023/02/15	12	272.17	3	271.50	271.50	9	11,086	0.08%
2023/02/14	7	273.80	7.1	276.22	271.00	-0.1	11,150	0.00%
2023/02/13	9	286.60	9	282.67	278.00	0	11,115	0.00%
2023/02/10	4	286.38	8	287.00	290.00	-4	11,131	-0.04%
2023/02/09	30.1	286.05	46	289.16	284.00	-15.9	11,049	-0.14%
2023/02/08	45	288.88	63.5	285.18	288.00	-18.5	10,875	-0.17%
2023/02/07	31.7	269.96	37.7	270.57	273.00	-6	10,684	-0.06%
2023/02/06	13	268.00	12	268.33	265.00	1	10,695	0.01%
2023/02/03	6	265.67	3	267.17	263.00	3	10,683	0.03%
2023/02/02	22	265.34	24	264.50	264.50	-2	10,651	-0.02%
2023/02/01	19.7	265.53	11.1	264.96	260.50	8.6	10,761	0.08%
2023/01/31	16	261.78	15.4	261.55	269.00	0.6	10,777	0.01%
2023/01/30	10	248.25	10.7	247.50	250.50	-0.7	10,740	-0.01%
2023/01/17	3	243.50	7	243.21	244.50	-4	10,783	-0.04%
2023/01/16	14.7	238.21	9	236.94	241.00	5.7	10,750	0.05%
2023/01/13	1	228.00	1	230.00	232.00	0	10,720	0.00%
2023/01/12	21.8	230.51	28	228.18	226.50	-6.3	10,813	-0.06%
2023/01/11	25	240.74	19	241.74	237.00	6	10,723	0.06%
2023/01/10	2.5	241.43	0	0.00	238.00	2.5	10,760	0.02%
2023/01/09	5	245.40	15	245.57	245.00	-10	10,832	-0.09%
2023/01/06	7.2	241.03	4	243.13	241.50	3.2	10,935	0.03%
2023/01/05	4	241.38	2	245.75	240.00	2	11,118	0.02%
2023/01/04	4	241.63	5.3	243.60	240.00	-1.3	11,199	-0.01%
2023/01/03	16.3	244.99	12	244.96	244.50	4.3	11,324	0.04%
2022/12/30	36	248.24	33	247.97	245.50	3	11,476	0.03%
2022/12/29	16.1	245.16	14.6	246.99	243.00	1.5	11,646	0.01%
2022/12/28	9.6	262.63	6	258.25	257.00	3.6	11,562	0.03%
2022/12/27	4	257.63	9.6	258.06	264.50	-5.6	11,544	-0.05%
2022/12/26	37.6	262.46	33.6	263.49	258.00	4	11,625	0.03%
2022/12/23	28	259.14	28	260.13	259.50	0	11,716	0.00%
2022/12/22	39.1	250.86	35.4	253.01	262.50	3.7	11,692	0.03%
2022/12/21	4	243.74	6	242.58	239.00	-2	11,701	-0.02%
2022/12/20	5.2	239.04	3	239.50	236.50	2.2	11,919	0.02%
2022/12/19	1	241.00	1	245.00	241.50	0	12,043	0.00%
2022/12/16	4	245.99	26	246.15	243.00	-22	12,263	-0.18%
2022/12/15	27	250.92	25	250.52	247.00	2	12,360	0.02%
2022/12/14	24	253.40	18	253.64	259.00	6	12,351	0.05%
2022/12/13	26	260.31	23	262.46	253.50	3	12,268	0.02%
2022/12/12	15.2	258.05	12	256.75	257.00	3.2	12,371	0.03%
2022/12/09	22.1	262.28	13	265.00	260.00	9.1	12,416	0.07%
2022/12/08	42.1	269.87	38	270.55	267.00	4.1	12,636	0.03%
2022/12/07	40.3	277.10	26	276.08	275.00	14.3	12,518	0.11%
2022/12/06	49	298.76	61	291.82	279.00	-12	12,241	-0.10%
2022/12/05	33	294.15	19	295.87	297.00	14	11,852	0.12%
2022/12/02	36	297.63	65.1	297.24	294.50	-29.1	11,746	-0.25%
2022/12/01	18	290.69	27	293.41	291.50	-9	11,544	-0.08%
2022/11/30	30	288.67	29.6	286.84	286.00	0.5	11,421	0.00%
2022/11/29	45	291.22	32	288.59	287.00	13	11,327	0.11%
2022/11/28	135	297.29	170	295.51	295.00	-35	11,112	-0.31%	大買/大賣/
2022/11/25	84.2	295.08	80.4	292.36	281.00	3.7	10,804	0.03%
2022/11/24	87	287.67	54	288.09	290.00	33	10,449	0.32%
2022/11/23	56	278.92	69.5	279.15	289.50	-13.4	10,134	-0.13%
2022/11/22	27	271.43	19	263.79	263.50	8	9,856	0.08%
2022/11/21	14.5	275.47	7.2	275.25	272.00	7.3	9,850	0.07%
2022/11/18	10.2	268.03	15.1	269.48	275.00	-4.9	10,149	-0.05%
2022/11/17	8	261.44	8	261.50	259.00	0	10,200	0.00%
2022/11/16	10	253.50	7	254.86	256.50	3	10,018	0.03%
2022/11/15	4	249.88	5	251.70	249.50	-1	9,875	-0.01%
2022/11/14	8	253.06	5	249.10	250.00	3	9,882	0.03%
2022/11/11	27	258.17	31	257.77	252.50	-4	9,777	-0.04%
2022/11/10	14	247.18	18	247.06	243.00	-4	9,480	-0.04%
2022/11/09	10	244.15	7	243.79	243.50	3	9,408	0.03%
2022/11/08	17.3	251.52	7.1	251.04	243.00	10.2	9,350	0.11%
2022/11/07	4	246.62	6	245.75	246.00	-2	9,252	-0.02%
2022/11/04	15	246.37	16	247.63	247.50	-1	9,160	-0.01%
2022/11/03	7	242.29	7	244.07	246.00	0	9,077	0.00%
2022/11/02	23	242.59	19	243.76	242.00	4	8,948	0.04%
2022/11/01	10	238.35	15	239.40	239.50	-5	8,813	-0.06%
2022/10/31	5	230.30	5	230.20	228.00	0	8,684	0.00%
2022/10/28	17	228.62	10	229.25	223.50	7	8,605	0.08%
2022/10/27	8	224.69	13	226.39	232.00	-5	8,456	-0.06%
2022/10/26	69	212.12	78	209.79	211.00	-9	8,310	-0.11%
2022/10/25	14.2	213.20	10	214.95	210.50	4.2	8,172	0.05%
2022/10/24	1	219.00	4	220.13	216.00	-3	8,071	-0.04%
2022/10/21	13.1	219.06	10	220.90	215.00	3.1	8,033	0.04%
2022/10/20	15.2	222.64	18	222.53	227.50	-2.8	7,981	-0.03%
2022/10/19	20	235.98	16	237.63	231.50	4	7,930	0.05%
2022/10/18	12	240.92	10	243.00	235.00	2	8,021	0.03%
2022/10/17	6	234.83	3	234.17	239.00	3	7,948	0.04%
2022/10/14	39	239.78	45	241.91	243.50	-6	7,828	-0.08%
2022/10/13	16	249.36	9	238.83	234.50	7	7,680	0.09%
2022/10/12	9	248.44	9	248.61	252.00	0	7,490	0.00%
2022/10/11	10	250.80	6	252.42	244.50	4	7,338	0.05%
2022/10/07	27.1	262.11	14	261.96	257.00	13.1	7,142	0.18%
2022/10/06	10	260.25	10	262.45	259.50	0	6,921	0.00%
2022/10/05	10	241.85	14	244.93	245.50	-4	6,664	-0.06%
2022/10/04	1	242.00	3	241.17	240.00	-2	6,523	-0.03%
2022/10/03	12	242.21	5	240.70	233.50	7	6,429	0.11%
2022/09/30	23	241.63	22	242.70	252.50	1	6,262	0.02%
2022/09/29	4	243.50	32.1	237.45	248.50	-28	6,058	-0.46%
2022/09/28	7	234.21	7.1	233.43	226.00	-0.1	6,101	0.00%
2022/09/27	14.2	237.06	15	236.57	242.50	-0.8	5,982	-0.01%
2022/09/26	22.1	256.82	5	252.90	245.50	17.1	5,789	0.30%
2022/09/23	12	265.63	15.2	266.03	267.00	-3.2	5,652	-0.06%
2022/09/22	9	256.11	4.2	258.57	259.50	4.8	5,536	0.09%
2022/09/21	3	253.50	1	255.50	256.00	2	5,413	0.04%
2022/09/20	1	262.00	1	260.50	260.00	0	5,457	0.00%
2022/09/19	9.1	263.18	14	261.04	260.50	-4.9	5,550	-0.09%
2022/09/16	16	273.25	19	273.89	271.50	-3	5,538	-0.05%
2022/09/15	22	290.41	17	290.79	272.50	5	5,476	0.09%
2022/09/14	3	288.67	6	292.58	293.50	-3	5,213	-0.06%
2022/09/13	4	286.25	4	285.00	285.00	0	5,377	0.00%
2022/09/12	2	290.25	5	289.90	291.50	-3	5,613	-0.05%
2022/09/08	3	282.50	3	285.00	284.50	0	5,739	0.00%
2022/09/07	2	270.49	0	0.00	278.00	2	5,901	0.03%
2022/09/06	6	263.25	4.1	269.34	268.50	1.9	6,023	0.03%
2022/09/02	0	0.00	1	300.50	290.00	-1	6,020	-0.02%
2022/09/01	1	303.00	0.2	299.00	298.00	0.8	6,041	0.01%
2022/08/31	1	292.50	1.5	296.67	296.00	-0.5	6,113	-0.01%
2022/08/30	5.3	281.59	0	286.00	283.50	5.3	6,091	0.09%
2022/08/29	7	284.43	5.1	283.43	284.00	1.9	6,049	0.03%
2022/08/26	1	266.02	7.8	282.11	284.00	-6.7	6,011	-0.11%
2022/08/25	56.1	252.37	77.1	254.96	260.00	-21	5,879	-0.36%
2022/08/24	19	237.47	41.5	240.81	242.50	-22.5	5,411	-0.42%
2022/08/19	1.1	182.05	13	176.00	182.50	-12	5,540	-0.22%
2022/08/18	2	173.00	1	170.00	172.50	1	5,483	0.02%
2022/08/17	2	170.50	0	0.00	170.00	2	5,480	0.04%
2022/08/16	12	173.54	11	175.05	172.00	1	5,474	0.02%
2022/08/15	10	173.00	3	174.50	173.50	7	5,445	0.13%
2022/08/12	0	172.00	1	172.00	171.00	-1	5,465	-0.02%
2022/08/11	0.1	170.00	1	169.50	169.50	-0.9	5,443	-0.02%
2022/08/09	0.1	171.00	0	0.00	170.50	0.1	5,486	0.00%
2022/08/08	1	169.51	1	171.00	171.00	0	5,499	0.00%
2022/08/05	1	175.50	0	0.00	175.50	1	5,508	0.02%
2022/08/04	1	170.00	1	169.50	170.50	0	5,515	0.00%
2022/08/03	5	171.10	1	170.00	171.00	4	5,501	0.07%
2022/08/02	3	176.68	0	0.00	174.50	3	5,476	0.06%
2022/08/01	3	183.17	4	184.00	183.50	-1	5,417	-0.02%
2022/07/29	1	190.50	1	189.00	188.50	0	5,399	0.00%
2022/07/28	2	188.50	4	189.00	189.00	-2	5,378	-0.04%
2022/07/27	4	184.38	5	185.40	186.00	-1	5,356	-0.02%
2022/07/26	10	190.60	6	193.00	186.00	4	5,374	0.07%
2022/07/25	20	193.93	19	194.79	191.50	1	5,264	0.02%
2022/07/22	2.1	184.04	5	186.40	186.00	-3	5,086	-0.06%
2022/07/21	2	178.75	5	179.50	183.00	-3	5,044	-0.06%
2022/07/20	1	175.00	1	173.00	175.00	0	5,017	0.00%
2022/07/19	2	177.50	0	0.00	172.50	2	5,040	0.04%
2022/07/18	0	0.00	2	171.25	170.50	-2	5,130	-0.04%
2022/07/15	1	168.50	0	0.00	167.00	1	5,191	0.02%
2022/07/14	0	0.00	1	168.00	169.50	-1	5,183	-0.02%
2022/07/13	0	169.50	0	0.00	168.00	0	5,179	0.00%
2022/07/12	1	170.97	6	165.67	165.50	-5	5,165	-0.10%
2022/07/11	10	170.20	8	169.31	170.00	2	5,144	0.04%
2022/07/08	0	0.00	2	168.75	168.00	-2	5,123	-0.04%
2022/07/07	3	165.50	0	0.00	168.50	3	5,106	0.06%
2022/07/06	13	177.30	34	177.16	167.00	-21	5,043	-0.42%
2022/07/05	2	170.25	4	170.38	174.00	-2	4,805	-0.04%
2022/07/04	0	160.00	11	159.09	158.50	-11	4,743	-0.23%
2022/07/01	18	173.50	7	174.00	169.00	11	4,661	0.24%
2022/06/30	8	178.01	18	182.39	175.50	-10	4,584	-0.22%
2022/06/29	4	191.00	5	191.20	194.00	-1	4,421	-0.02%
2022/06/28	13.1	196.04	22	191.00	188.50	-8.9	4,393	-0.20%
2022/06/27	45	202.87	23	203.67	203.00	22	4,263	0.52%
2022/06/24	23	203.93	20.5	201.65	210.00	2.6	4,158	0.06%
2022/06/23	1	199.00	3	199.50	197.00	-2	3,977	-0.05%
2022/06/22	30	198.12	21	198.26	197.00	9	3,908	0.23%
2022/06/21	22.1	199.50	28	198.54	200.00	-5.9	3,759	-0.16%
2022/06/20	26	195.56	28	197.04	189.50	-2	3,582	-0.06%
2022/06/17	35	191.96	20	190.00	194.00	15	3,349	0.45%
2022/06/16	24	188.67	33	190.35	192.00	-9	3,257	-0.28%
2022/06/15	13	176.31	41	177.37	180.50	-28	3,170	-0.88%
2022/06/14	16	170.53	8	170.00	172.00	8	3,083	0.26%
2022/06/13	49	172.75	1	178.50	172.00	48	3,072	1.56%
2022/06/10	16	181.22	26	183.29	180.50	-10	3,038	-0.33%
2022/06/09	45	181.66	61.7	181.55	181.00	-16.7	3,000	-0.56%
2022/06/08	0.7	173.50	10	173.50	171.50	-9.3	2,908	-0.32%
2022/06/07	25	172.10	1	171.50	171.50	24	2,923	0.82%
2022/06/06	9	175.44	0	0.00	175.00	9	2,920	0.31%
2022/06/02	21	183.50	7	184.00	181.00	14	2,907	0.48%
2022/06/01	1	185.50	7	187.00	183.50	-6	2,916	-0.21%
2022/05/31	0	0.00	24	185.65	189.50	-24	2,896	-0.83%
2022/05/30	10	183.00	0	184.50	184.00	10	2,518	0.40%
2022/05/27	25	182.30	18	183.14	184.00	7	2,481	0.28%
2022/05/26	1	182.00	1	184.00	181.00	0	2,461	0.00%
2022/05/25	1	176.53	1	177.50	177.50	0	2,439	0.00%
2022/05/24	0.1	179.82	7	178.50	176.50	-6.9	2,455	-0.28%
2022/05/23	7	181.50	7	179.50	180.00	0	2,449	0.00%
2022/05/20	12	178.00	6	177.42	180.50	6	2,465	0.24%
2022/05/19	2	177.51	7.8	178.53	177.50	-5.8	2,435	-0.24%
2022/05/18	24.5	180.63	7	181.00	181.50	17.5	2,433	0.72%
2022/05/17	0	182.50	0	0.00	180.00	0	2,431	0.00%
2022/05/16	13	187.15	10	188.05	184.50	3	2,447	0.12%
2022/05/13	2	189.50	3	186.67	185.00	-1	2,439	-0.04%
2022/05/12	5.3	190.49	7	189.00	187.00	-1.7	2,418	-0.07%
2022/05/11	2	187.00	0	0.00	187.00	2	2,398	0.08%
2022/05/10	3	185.99	0	0.00	186.00	3	2,394	0.13%
2022/05/09	1	193.98	5	190.50	190.00	-4	2,385	-0.17%
2022/05/06	1	195.00	0	0.00	195.50	1	2,409	0.04%
2022/05/05	0	198.50	2.5	200.10	199.00	-2.5	2,415	-0.10%
2022/05/04	3.5	202.85	1	201.50	201.50	2.5	2,433	0.10%
2022/05/03	5	206.50	3	204.17	200.50	2	2,428	0.08%
2022/04/29	1	200.48	2	197.25	194.50	-1	2,379	-0.04%
2022/04/28	3	195.66	2	194.50	196.00	1	2,374	0.04%
2022/04/27	3	192.67	2	193.25	196.00	1	2,378	0.04%
2022/04/26	3	197.16	0.1	197.50	196.50	3	2,361	0.13%
2022/04/25	12	205.17	8	206.44	199.00	4	2,342	0.17%
2022/04/22	12	212.21	13	217.77	207.50	-1	2,314	-0.04%
2022/04/21	3	202.83	4	208.25	216.50	-1	2,211	-0.05%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	2	198.01	0	199.00	197.50	2	2,158	0.09%
2022/04/18	1	201.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0	199.50	0	0.00	198.50	0	2,158	0.00%
2022/04/14	0	0.00	2	201.50	200.50	-2	2,180	-0.09%
2022/04/13	5	200.70	0	0.00	201.00	5	2,187	0.23%
2022/04/12	1	201.00	1	203.50	200.50	0	2,175	0.00%
2022/04/08	1	208.50	1	207.00	207.00	0	2,173	0.00%
2022/04/07	1	212.50	1	208.50	208.50	0	2,188	0.00%
2022/04/06	0	207.00	0	0.00	210.00	0	2,174	0.00%
2022/04/01	5	211.40	5	212.90	211.00	0	2,181	0.00%
2022/03/31	5.2	217.98	4	224.50	214.50	1.2	2,174	0.06%
2022/03/30	4	230.00	4	232.63	228.00	0	2,120	0.00%
2022/03/29	7.1	233.50	5	234.96	233.50	2.1	2,090	0.10%
2022/03/23	1	229.50	1	228.50	227.00	0	2,052	0.00%
2022/03/22	2	229.25	0	0.00	229.50	2	2,050	0.10%
2022/03/21	0	231.00	0	0.00	226.50	0	2,063	0.00%
2022/03/18	2	223.97	2.2	226.95	228.50	-0.2	2,096	-0.01%
2022/03/16	3	200.34	3	199.50	200.50	0	2,034	0.00%
2022/03/15	0	204.00	1	203.50	200.50	-1	2,025	-0.05%
2022/03/14	0.2	210.00	0	0.00	209.50	0.2	2,071	0.01%
2022/03/11	0.1	210.67	8	210.31	211.00	-7.9	2,078	-0.38%
2022/03/10	0	0.00	4.4	216.17	216.00	-4.4	2,128	-0.20%
2022/03/09	5	214.40	3.1	215.29	212.00	1.9	2,133	0.09%
2022/03/08	2.4	221.10	15	218.57	214.50	-12.6	2,144	-0.59%
2022/03/07	3	226.44	1.4	225.38	224.50	1.5	2,176	0.07%
2022/03/04	1	240.56	0	0.00	241.00	1	2,213	0.05%
2022/03/02	1.1	251.14	1.1	252.38	252.50	0	2,472	0.00%
2022/03/01	0	0.00	1.1	249.50	251.50	-1.1	2,671	-0.04%
2022/02/25	1.1	246.72	1	246.00	247.50	0.1	2,822	0.00%
2022/02/24	1	241.07	0	0.00	241.50	1	2,928	0.03%
2022/02/18	0.1	255.50	2	255.50	259.00	-1.9	3,190	-0.06%
2022/02/17	2	252.50	0	0.00	255.50	2	3,189	0.06%
2022/02/16	1.1	251.64	3	246.83	259.00	-1.9	3,164	-0.06%
2022/02/15	2	243.00	0	0.00	242.50	2	3,162	0.06%
2022/02/14	1	242.00	0	0.00	243.00	1	3,164	0.03%
2022/02/11	1	246.00	0	0.00	245.50	1	3,165	0.03%
2022/02/08	2	254.50	2	255.50	258.00	0	3,217	0.00%
2022/02/07	1	244.50	0	0.00	246.00	1	3,244	0.03%
2022/01/26	5.2	239.04	5	235.40	239.00	0.2	3,366	0.01%
2022/01/25	0.1	232.50	0	0.00	229.50	0.1	3,372	0.00%
2022/01/21	2.1	242.31	2	239.50	239.50	0.1	3,372	0.00%
2022/01/20	2.1	245.95	2	249.00	245.50	0.1	3,411	0.00%
2022/01/19	0	248.00	0	0.00	246.00	0	3,432	0.00%
2022/01/18	0.2	250.00	0	0.00	248.00	0.2	3,445	0.01%
2022/01/17	1.2	244.17	1	247.00	251.50	0.2	3,479	0.01%
2022/01/14	0	248.00	0	0.00	243.50	0	3,475	0.00%
2022/01/13	2.1	255.36	1	257.50	255.00	1.1	3,491	0.03%
2022/01/12	1.1	254.00	0	0.00	253.50	1.1	3,535	0.03%
2022/01/11	0.2	261.00	0	0.00	258.50	0.2	3,684	0.01%
2022/01/10	2.1	263.91	2	267.00	265.00	0.1	3,884	0.00%
2022/01/07	4	265.25	4	265.75	265.00	0	4,036	0.00%
2022/01/06	2.1	271.90	3	270.83	267.00	-0.9	4,106	-0.02%
2022/01/05	3	278.17	12	279.00	275.50	-9	4,098	-0.22%
2022/01/04	7	278.64	3	279.17	277.00	4	4,171	0.10%
2022/01/03	7.1	277.96	3	278.33	278.00	4.1	4,169	0.10%
2021/12/30	0.1	287.50	0	0.00	287.50	0.1	4,172	0.00%
2021/12/29	3.1	289.68	12	293.25	287.00	-8.9	4,166	-0.21%
2021/12/28	2.1	289.83	2	284.50	287.50	0.1	4,165	0.00%
2021/12/27	7	282.50	1	282.50	280.50	6	4,155	0.14%
2021/12/23	3	287.00	0	0.00	291.00	3	4,139	0.07%
2021/12/22	2	286.26	0	0.00	285.00	2	4,134	0.05%
2021/12/21	4	280.13	5	280.80	287.00	-1	4,126	-0.02%
2021/12/20	9.5	287.63	4.2	289.69	284.00	5.3	4,100	0.13%
2021/12/17	23	295.11	3	303.00	291.50	20	4,099	0.49%
2021/12/16	0.2	289.33	0	0.00	288.50	0.2	4,111	0.00%
2021/12/15	0.1	289.75	0	0.00	288.50	0.1	4,132	0.00%
2021/12/14	8.2	291.29	3	292.33	285.00	5.2	4,111	0.13%
2021/12/13	5	303.80	5	305.30	301.50	0	4,023	0.00%
2021/12/10	13.1	303.53	2	306.24	302.00	11.1	4,003	0.28%
2021/12/09	1	296.51	0	0.00	297.50	1	3,954	0.03%
2021/12/08	15.6	304.39	13.3	306.21	300.50	2.3	3,946	0.06%
2021/12/07	0	293.67	0	0.00	295.00	0	3,877	0.00%
2021/12/06	5	300.09	2.1	300.16	296.50	2.9	3,858	0.08%
2021/12/03	0.1	291.00	0	293.50	291.00	0.1	3,806	0.00%
2021/12/01	8	295.13	2	289.00	289.00	6	3,773	0.16%
2021/11/30	1.1	285.64	42.2	286.50	297.50	-41.1	3,724	-1.10%
2021/11/29	8.2	287.54	7.4	281.52	275.50	0.7	3,654	0.02%
2021/11/26	3	307.17	10	308.55	306.00	-7	3,511	-0.20%
2021/11/25	21.3	318.60	6.2	311.15	298.00	15.1	3,390	0.44%
2021/11/24	9.6	312.74	17.5	313.13	326.50	-7.9	3,206	-0.25%
2021/11/23	7.2	306.88	7.1	306.76	297.00	0.1	3,159	0.00%
2021/11/22	8.1	297.59	7	298.29	299.50	1.1	3,066	0.04%
2021/11/19	12	281.33	6.1	283.77	283.00	5.9	2,965	0.20%
2021/11/18	4	271.00	8.1	269.74	282.50	-4.1	2,880	-0.14%
2021/11/17	4	255.25	7	256.00	257.00	-3	2,743	-0.11%
2021/11/16	4.1	254.49	0.1	257.00	252.00	4	2,732	0.15%
2021/11/15	1	255.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	0	0.00	3	252.34	256.50	-3	2,734	-0.11%
2021/11/11	1	249.97	1	245.50	245.50	0	2,711	0.00%
2021/11/10	5	254.20	3	249.33	250.00	2	2,702	0.07%
2021/11/09	2.1	252.40	3	251.83	254.00	-0.9	2,700	-0.03%
2021/11/08	5	245.10	4.5	248.25	244.50	0.5	2,702	0.02%
2021/11/05	4.1	243.50	6.5	241.85	241.00	-2.4	2,675	-0.09%
2021/11/04	4	242.25	3.2	239.88	243.00	0.9	2,653	0.03%
2021/11/03	10.1	255.31	2.7	261.07	250.00	7.4	2,616	0.28%
2021/11/02	3	273.83	6.2	269.88	277.50	-3.2	2,491	-0.13%
2021/11/01	2	260.00	8.1	260.99	262.00	-6.1	2,498	-0.24%
2021/10/29	6.1	262.82	5	264.00	262.00	1.1	2,496	0.05%
2021/10/28	1.1	260.77	4	257.63	269.50	-2.9	2,483	-0.12%
2021/10/27	3	252.22	1.5	248.42	245.00	1.5	2,437	0.06%
2021/10/26	1.5	266.14	2	263.00	262.00	-0.5	2,422	-0.02%
2021/10/25	4	262.38	2	263.93	266.00	2	2,451	0.08%
2021/10/22	0	0.00	0.3	251.00	254.50	-0.3	2,448	-0.01%
2021/10/21	5	258.50	6	253.75	255.00	-1	2,459	-0.04%
2021/10/20	10	253.30	19.1	244.51	255.00	-9.1	2,418	-0.38%
2021/10/19	12	234.17	13.3	234.76	239.00	-1.3	2,374	-0.05%
2021/10/18	52.8	222.76	21	225.91	233.00	31.8	2,220	1.43%
2021/10/15	61.1	205.65	18.6	204.98	214.50	42.5	2,027	2.10%
2021/10/14	8.5	195.19	2.2	191.45	197.00	6.3	1,915	0.33%
2021/10/13	1	181.00	6	178.50	179.50	-5	1,813	-0.28%
2021/10/12	14	183.75	12	178.50	180.50	2	1,802	0.11%
2021/10/08	6.2	168.48	6	168.83	168.50	0.2	1,733	0.01%
2021/10/07	15.2	168.48	9	167.83	167.50	6.2	1,747	0.35%
2021/10/06	0	168.86	1	166.50	166.00	-1	1,734	-0.06%
2021/10/05	1	173.50	2	175.00	172.00	-1	1,741	-0.06%
2021/10/04	0.2	178.61	0	0.00	177.00	0.2	1,739	0.01%
2021/10/01	0	0.00	8	184.38	183.00	-8	1,741	-0.46%
2021/09/30	6	185.00	0	0.00	185.00	6	1,754	0.34%
2021/09/29	6	187.00	6	186.00	185.00	0	1,788	0.00%
2021/09/27	1	191.00	1	190.50	190.00	0	1,844	0.00%
2021/09/24	1	190.00	1	191.50	191.00	0	1,904	0.00%
2021/09/23	1.2	197.14	11	192.73	192.50	-9.8	1,957	-0.50%
2021/09/22	12	187.17	9	187.17	184.50	3	1,946	0.15%
2021/09/17	7.1	183.65	2	183.50	183.00	5.1	1,966	0.26%
2021/09/16	0	0.00	1	184.50	183.50	-1	1,971	-0.05%
2021/09/15	2	186.00	10	185.80	185.00	-8	1,981	-0.40%
2021/09/14	10.1	189.25	16	190.09	186.00	-5.9	1,994	-0.30%
2021/09/13	15	189.64	5	191.70	189.50	10	2,017	0.50%
2021/09/10	1	190.50	0	0.00	190.00	1	2,025	0.05%
2021/09/09	5	191.00	0	0.00	191.00	5	2,061	0.24%
2021/09/08	0	0.00	1	196.50	190.50	-1	2,066	-0.05%
2021/09/07	1	195.00	6.1	196.52	195.00	-5.1	2,076	-0.25%
2021/09/06	6.1	194.49	1	193.00	195.00	5.1	2,096	0.24%
2021/09/01	0	0.00	0.1	194.00	193.00	-0.1	2,442	0.00%
2021/08/31	2.1	191.19	0.1	192.00	193.00	2	2,441	0.08%
2021/08/30	1	196.00	1	197.50	191.00	0	2,448	0.00%
2021/08/27	19.1	200.37	18.1	198.55	195.50	1	2,478	0.04%
2021/08/26	1	185.00	1	198.50	198.50	0	2,377	0.00%
2021/08/25	0.1	182.00	0	0.00	180.50	0.1	2,363	0.00%
2021/08/23	1	182.00	1	183.00	183.00	0	2,384	0.00%
2021/08/20	0	0.00	0.1	183.50	183.50	-0.1	2,403	0.00%
2021/08/19	0.2	185.97	0.6	188.00	185.00	-0.4	2,507	-0.02%
2021/08/18	0.3	189.17	0.1	190.50	189.00	0.2	2,548	0.01%
2021/08/17	0	0.00	0	191.00	190.00	0	2,560	0.00%
2021/08/16	2	192.75	6.8	190.85	190.00	-4.8	2,568	-0.19%
2021/08/13	18.8	194.57	14	193.68	195.00	4.8	2,607	0.18%
2021/08/12	3	190.50	2	190.00	193.00	1	2,629	0.04%
2021/08/11	8.2	189.84	8	187.50	186.00	0.2	2,648	0.01%
2021/08/10	3.1	190.16	2.1	191.57	188.00	1	2,732	0.04%
2021/08/09	5.4	196.24	1	193.50	191.00	4.4	2,839	0.16%
2021/08/06	3.8	203.07	5	202.00	201.00	-1.2	2,891	-0.04%
2021/08/05	1	201.52	0	0.00	200.00	1	2,990	0.03%
2021/08/04	5	197.50	7	195.86	196.00	-2	3,147	-0.06%
2021/08/03	6	197.42	6	195.17	198.00	0	3,205	0.00%
2021/08/02	6	193.75	0	0.00	195.00	6	3,261	0.18%
2021/07/30	3	195.46	1	193.00	193.00	2	3,320	0.06%
2021/07/29	9	190.17	9.2	191.30	193.00	-0.2	3,319	-0.01%
2021/07/28	1.1	181.00	0	0.00	179.50	1.1	3,294	0.03%
2021/07/27	6.1	190.46	6	187.67	185.00	0.1	3,317	0.00%
2021/07/26	1.1	194.45	6	195.00	192.50	-4.9	3,381	-0.14%
2021/07/23	6	195.50	0	0.00	196.00	6	3,441	0.17%
2021/07/22	0.1	195.50	0	196.00	195.50	0.1	3,532	0.00%
2021/07/21	0	198.00	8	199.00	197.00	-8	3,559	-0.22%
2021/07/20	10.1	207.30	6	203.50	201.50	4.1	3,588	0.11%
2021/07/19	16	203.44	2	205.50	203.00	14	3,582	0.39%
2021/07/16	2.1	203.55	0	0.00	204.50	2.1	3,616	0.06%
2021/07/15	1	209.43	0	0.00	206.50	1	3,641	0.03%
2021/07/14	0.4	200.72	6	202.00	203.50	-5.6	3,670	-0.15%
2021/07/13	1.1	203.69	1	203.50	203.50	0.1	3,681	0.00%
2021/07/12	9.3	208.57	6.5	207.14	209.00	2.8	3,690	0.07%
2021/07/09	0	0.00	0.5	209.50	207.50	-0.5	3,683	-0.01%
2021/07/08	6.5	209.09	6	210.50	209.00	0.5	3,712	0.01%
2021/07/07	21	211.90	7	210.86	209.50	14	3,724	0.38%
2021/07/06	0	0.00	1	214.50	211.00	-1	3,739	-0.03%
2021/07/05	6.1	224.18	1	222.50	219.00	5.1	3,756	0.14%
2021/07/02	1	229.50	6	225.00	225.00	-5	3,753	-0.13%
2021/07/01	8	228.38	9.3	230.68	227.50	-1.3	3,753	-0.03%
2021/06/30	11.4	222.86	7	219.79	232.00	4.4	3,737	0.12%
2021/06/29	0	0.00	6.1	224.89	219.00	-6.1	3,729	-0.16%
2021/06/28	15	219.93	15	216.94	221.00	0	3,759	0.00%
2021/06/25	6	212.17	0	0.00	211.00	6	3,815	0.16%
2021/06/24	0.1	210.50	0	0.00	210.50	0.1	3,996	0.00%
2021/06/23	6.1	207.67	11	208.18	207.50	-4.9	3,996	-0.12%
2021/06/22	11.4	210.85	6	210.00	207.00	5.4	4,001	0.13%
2021/06/21	0	0.00	7	217.93	212.00	-7	4,031	-0.17%
2021/06/18	6	221.33	7	221.00	221.00	-1	4,037	-0.02%
2021/06/17	6	218.25	6	220.50	218.00	0	4,021	0.00%
2021/06/16	5	223.20	3	222.17	219.50	2	4,050	0.05%
2021/06/15	25	221.88	27	222.31	221.50	-2	4,063	-0.05%
2021/06/11	16	227.88	15	228.13	222.50	1	4,046	0.02%
2021/06/10	14	223.61	14.3	223.08	232.50	-0.3	3,944	-0.01%
2021/06/09	21.1	216.54	21	213.26	211.50	0.1	3,939	0.00%
2021/06/08	0	0.00	0	205.00	203.00	0	3,827	0.00%
2021/06/07	4	204.87	2	203.50	203.00	2	3,828	0.05%
2021/06/04	8	209.88	15	208.67	206.00	-7	3,813	-0.18%
2021/06/03	6	204.50	0	0.00	204.50	6	3,764	0.16%
2021/06/01	2	205.50	4	204.38	206.50	-2	3,770	-0.05%
2021/05/31	1.1	203.14	0	0.00	204.50	1.1	3,762	0.03%
2021/05/28	4	206.50	4	207.50	207.00	0	3,764	0.00%
2021/05/27	2	218.00	0	0.00	207.00	2	3,787	0.05%
2021/05/26	1	211.50	0	0.00	213.00	1	3,736	0.03%
2021/05/24	3	204.83	7	207.14	204.00	-4	4,305	-0.09%
2021/05/21	12	204.50	8	202.06	205.50	4	4,611	0.09%
2021/05/20	5	202.80	2	204.00	199.00	3	4,576	0.07%
2021/05/19	3.1	202.34	9	205.33	201.50	-5.9	4,638	-0.13%
2021/05/18	8	200.69	2	201.50	208.00	6	4,650	0.13%
2021/05/17	2	206.97	7	200.50	196.00	-5	4,676	-0.11%
2021/05/14	2	221.51	2	222.25	216.50	0	4,659	0.00%
2021/05/13	3	223.50	1	230.00	218.00	2	4,622	0.04%
2021/05/12	4	240.36	7	234.79	221.50	-3	4,591	-0.07%
2021/05/11	1	226.50	1	231.00	225.50	0	4,442	0.00%
2021/05/10	3	238.00	3.1	236.80	229.50	-0.1	4,431	0.00%
2021/05/07	2	233.00	2	235.00	235.00	0	4,396	0.00%
2021/05/06	0.1	215.43	0	0.00	214.00	0.1	4,359	0.00%
2021/05/05	0.1	220.50	0	0.00	219.00	0.1	4,368	0.00%
2021/05/04	1	215.00	2	216.00	220.00	-1	4,385	-0.02%
2021/05/03	2	232.58	0	244.00	232.50	2	4,357	0.05%
2021/04/29	5	232.20	12	233.42	236.00	-7	4,298	-0.16%
2021/04/28	12.1	225.74	3	228.67	225.50	9.1	4,273	0.21%
2021/04/27	1	226.00	0	0.00	235.00	1	4,205	0.02%
2021/04/26	1	214.07	0	0.00	214.00	1	4,207	0.02%
2021/04/23	5.1	226.72	5	224.21	218.50	0	4,268	0.00%
2021/04/22	5	231.50	2	228.75	227.00	3	4,327	0.07%
2021/04/21	1	238.00	2	232.50	235.50	-1	4,405	-0.02%
2021/04/20	2.1	235.83	9	232.67	234.50	-6.9	4,460	-0.15%
2021/04/19	0.2	237.38	2.2	235.35	234.50	-2.1	4,516	-0.05%
2021/04/16	3.1	241.66	0	0.00	241.50	3.1	4,537	0.07%
2021/04/15	6	241.58	5	242.70	241.00	1	4,547	0.02%
2021/04/14	0	0.00	1	244.00	242.00	-1	4,573	-0.02%
2021/04/13	1.1	254.55	3.2	256.00	250.00	-2.1	4,562	-0.05%
2021/04/12	10	255.60	12	255.50	254.00	-2	4,570	-0.04%
2021/04/09	22.2	253.57	14	253.54	253.00	8.2	4,603	0.18%
2021/04/08	21	253.74	5.4	256.57	252.00	15.6	4,658	0.33%
2021/04/07	11.3	259.34	5.1	261.39	258.00	6.2	4,685	0.13%
2021/04/06	14.4	259.42	8	263.25	259.00	6.4	4,743	0.14%
2021/04/01	4	267.00	11	272.18	267.00	-7	4,772	-0.15%
2021/03/31	8.1	268.10	12	273.08	264.50	-3.9	4,761	-0.08%
2021/03/30	7	274.78	11.2	276.89	273.00	-4.2	4,714	-0.09%
2021/03/29	45.1	275.69	7	271.29	277.00	38.1	4,642	0.82%
2021/03/26	5	254.10	0	0.00	252.50	5	4,518	0.11%
2021/03/25	1	259.50	5	256.40	250.00	-4	4,553	-0.09%
2021/03/24	4	255.88	38	255.88	253.50	-34	4,589	-0.74%
2021/03/23	2	255.50	25	256.60	250.00	-23	4,732	-0.49%
2021/03/22	51	247.12	0	0.00	246.50	51	4,817	1.06%
2021/03/19	4	253.38	0	0.00	251.50	4	4,854	0.08%
2021/03/18	2	260.25	0	0.00	258.00	2	4,961	0.04%
2021/03/17	0	0.00	7	258.00	258.00	-7	5,052	-0.14%
2021/03/16	0	0.00	1	267.50	261.50	-1	5,156	-0.02%
2021/03/15	7	263.71	38	270.00	262.00	-31	5,168	-0.60%
2021/03/12	4	263.63	0	0.00	261.00	4	5,193	0.08%
2021/03/10	0	0.00	1.1	252.27	252.00	-1.1	5,273	-0.02%
2021/03/08	1	261.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	1	255.00	0	0.00	265.00	1	5,415	0.02%
2021/03/04	2	259.00	0	0.00	251.00	2	5,745	0.03%
2021/03/03	2	255.00	0	0.00	255.50	2	5,817	0.03%
2021/03/02	13.5	250.53	6.2	247.82	245.00	7.4	5,826	0.13%
2021/02/26	9	268.22	5	261.30	260.50	4	5,814	0.07%
2021/02/25	42.7	302.19	35.8	296.11	270.00	6.9	5,776	0.12%
2021/02/24	9.1	268.25	9.2	268.93	288.00	-0.1	5,346	0.00%
2021/02/23	27.8	266.70	24	264.71	262.00	3.8	5,197	0.07%
2021/02/22	0	0.00	0	254.00	254.00	0	4,954	0.00%
2021/02/19	1	229.50	0	225.75	231.00	1	5,022	0.02%
2021/02/18	1	212.00	1	210.00	210.00	0	5,008	0.00%
2021/02/17	9	214.78	11	216.95	208.00	-2	5,015	-0.04%
2021/02/05	4.1	210.32	2.9	215.19	220.00	1.2	4,968	0.02%
2021/02/04	6	200.67	6	199.08	200.00	0	4,978	0.00%
2021/02/03	5	199.91	24	204.92	198.50	-19	5,008	-0.38%
2021/02/02	2	192.75	6	192.08	198.00	-4	5,037	-0.08%
2021/02/01	1	185.00	0	0.00	184.50	1	5,057	0.02%
2021/01/29	4.2	190.60	3.1	190.40	184.50	1.1	5,043	0.02%
2021/01/28	8	191.38	3	193.50	192.50	5	5,091	0.10%
2021/01/27	4	193.38	6	197.17	195.00	-2	5,163	-0.04%
2021/01/26	11.1	198.59	4	201.13	195.00	7.1	5,186	0.14%
2021/01/25	3	207.00	3	209.00	203.00	0	5,185	0.00%
2021/01/22	5.1	213.40	4	213.75	207.00	1.1	5,215	0.02%
2021/01/21	4	210.50	11	211.86	213.50	-7	5,289	-0.13%
2021/01/20	2	208.50	3	207.33	207.00	-1	5,496	-0.02%
2021/01/19	15	207.53	7	209.29	206.00	8	5,514	0.15%
2021/01/18	17.1	210.13	14	209.21	210.00	3.1	5,560	0.06%
2021/01/15	10.1	197.78	9	196.94	199.00	1.1	5,503	0.02%
2021/01/14	1	193.01	4.1	197.95	189.00	-3.1	5,417	-0.06%
2021/01/13	14	209.29	12.5	207.88	202.00	1.5	5,323	0.03%
2021/01/12	5	217.60	9	217.89	213.50	-4	5,269	-0.08%
2021/01/11	5	215.20	0	0.00	212.50	5	5,204	0.10%
2021/01/08	0	223.00	1	223.50	222.50	-1	5,218	-0.02%
2021/01/07	1	228.95	1	230.00	225.00	0	5,228	0.00%
2021/01/06	2	226.01	0	227.50	225.50	2	5,209	0.04%
2021/01/05	5	231.60	4	231.63	230.50	1	5,220	0.02%
2021/01/04	4	233.25	5	233.80	229.00	-1	5,227	-0.02%
2020/12/31	9	255.67	7	253.93	241.00	2	5,212	0.04%
2020/12/30	8	244.69	8	245.19	246.50	0	5,118	0.00%
2020/12/29	2	250.00	5	247.40	242.00	-3	5,073	-0.06%
2020/12/28	3	243.83	2	246.50	244.50	1	5,001	0.02%
2020/12/25	3	230.83	4	231.50	231.00	-1	4,950	-0.02%
2020/12/24	0	0.00	1	227.00	226.00	-1	4,948	-0.02%
2020/12/23	2	236.25	2	232.75	233.00	0	4,959	0.00%
2020/12/22	7	240.07	8	236.44	237.00	-1	4,986	-0.02%
2020/12/21	5	238.90	5	239.10	233.50	0	4,990	0.00%
2020/12/18	3	246.00	1	243.50	238.50	2	4,982	0.04%
2020/12/17	10.1	250.86	10	249.50	240.50	0.1	5,021	0.00%
2020/12/16	5	241.10	3	242.67	248.50	2	4,909	0.04%
2020/12/15	4	232.88	5	229.90	226.00	-1	5,047	-0.02%
2020/12/14	6	248.58	7	247.43	238.50	-1	5,032	-0.02%
2020/12/11	7	225.79	3.1	229.10	237.50	3.9	4,937	0.08%
2020/12/10	5	225.60	3.2	220.60	216.00	1.9	4,882	0.04%
2020/12/09	1	239.96	2	233.75	234.50	-1	4,796	-0.02%
2020/12/08	32	247.44	6.1	244.83	236.00	26	4,776	0.54%
2020/12/07	10	259.85	1	270.00	255.50	9	4,665	0.19%
2020/12/04	0	0.00	3.2	261.52	266.00	-3.2	4,665	-0.07%
2020/12/03	6.2	263.27	5	265.00	260.00	1.2	4,726	0.02%
2020/12/02	0	272.00	0.1	268.50	267.50	-0.1	4,730	0.00%
2020/12/01	1	276.00	37	278.19	274.00	-36	4,747	-0.76%
2020/11/30	4.1	294.04	1	291.50	286.00	3.1	4,774	0.06%
2020/11/27	0	0.00	3	287.83	292.00	-3	4,452	-0.07%
2020/11/26	2	278.00	3	276.67	282.00	-1	4,425	-0.02%
2020/11/24	1.1	275.50	1	277.00	274.50	0.1	4,451	0.00%
2020/11/23	0	0.00	5	278.30	277.50	-5	4,506	-0.11%
2020/11/20	1	274.03	1	274.00	274.00	0	4,575	0.00%
2020/11/18	6	285.17	7	285.79	287.00	-1	4,550	-0.02%
2020/11/17	1	270.00	3	268.50	277.00	-2	4,617	-0.04%
2020/11/16	3	262.83	3	267.50	265.00	0	4,598	0.00%
2020/11/13	4.1	267.37	3	265.67	268.50	1.1	4,623	0.02%
2020/11/12	5	267.92	10	262.00	264.50	-5	4,625	-0.11%
2020/11/11	5	278.00	3	279.67	279.00	2	4,559	0.04%
2020/11/10	7	279.43	5	279.10	272.00	2	4,573	0.04%
2020/11/09	3.1	293.17	2	296.50	285.00	1.1	4,571	0.02%
2020/11/06	4	295.88	4.1	295.63	296.00	-0.1	4,622	0.00%
2020/11/05	2.1	297.10	2.1	296.79	292.00	0	4,673	0.00%
2020/11/04	10.1	282.58	14.7	280.59	290.00	-4.6	4,689	-0.10%
2020/11/03	1	286.00	3	282.33	280.50	-2	4,660	-0.04%
2020/11/02	5.9	292.47	2	293.00	288.00	3.9	4,729	0.08%
2020/10/30	4	294.75	4.5	298.39	293.00	-0.5	4,734	-0.01%
2020/10/29	8.5	295.05	4	296.00	298.00	4.5	4,709	0.10%
2020/10/28	12.1	324.38	13	321.08	297.00	-0.9	4,687	-0.02%
2020/10/27	9	322.22	3	321.00	324.50	6	4,428	0.14%
2020/10/26	0.2	330.83	9.1	326.59	320.00	-9	4,371	-0.20%
2020/10/23	3	347.17	3	346.33	343.00	0	4,393	0.00%
2020/10/22	2	345.50	3	345.83	343.00	-1	4,372	-0.02%
2020/10/21	0.1	348.00	0	0.00	347.50	0.1	4,380	0.00%
2020/10/20	1	350.50	3	350.00	351.00	-2	4,380	-0.05%
2020/10/19	3	344.33	2	349.25	345.00	1	4,444	0.02%
2020/10/16	9	349.83	10	347.45	344.00	-1	4,431	-0.02%
2020/10/15	4	343.88	6	344.42	338.00	-2	4,524	-0.04%
2020/10/14	6	351.00	4	349.25	345.50	2	4,524	0.04%
2020/10/13	8	351.94	7	351.71	350.50	1	4,548	0.02%
2020/10/12	3	355.33	2	349.00	349.00	1	4,651	0.02%
2020/10/08	2	349.00	2.1	347.09	349.50	-0.1	4,628	0.00%
2020/10/07	0	0.00	1	341.00	338.50	-1	4,573	-0.02%
2020/10/06	3	344.33	1	343.50	342.00	2	4,568	0.04%
2020/10/05	0	0.00	1	344.00	344.00	-1	4,614	-0.02%
2020/09/30	2	337.75	1	344.50	342.00	1	4,623	0.02%
2020/09/29	2	335.50	4	338.63	331.00	-2	4,614	-0.04%
2020/09/28	2.5	353.93	4	352.25	343.50	-1.5	4,689	-0.03%
2020/09/25	8.2	352.91	11.2	349.96	357.00	-3	4,718	-0.06%
2020/09/24	6	339.42	2	340.25	345.50	4	4,785	0.08%
2020/09/23	4	343.25	0	0.00	336.00	4	4,796	0.08%
2020/09/22	4.1	337.07	22	332.89	333.00	-17.9	4,843	-0.37%
2020/09/21	14	367.36	15.1	366.95	359.50	-1.1	4,758	-0.02%
2020/09/18	1	367.00	3	354.50	367.00	-2	4,698	-0.04%
2020/09/17	4	331.38	5	332.00	334.50	-1	4,477	-0.02%
2020/09/16	2	329.75	3	331.00	324.50	-1	4,464	-0.02%
2020/09/15	3	328.00	1	317.50	328.50	2	4,437	0.05%
2020/09/14	3	309.17	2	309.00	312.50	1	4,488	0.02%
2020/09/11	2	302.00	4	306.63	306.00	-2	4,440	-0.05%
2020/09/10	3.2	302.91	0	0.00	301.50	3.2	4,397	0.07%
2020/09/09	1.2	299.08	4	307.00	302.00	-2.8	4,361	-0.06%
2020/09/08	4	293.50	3	297.50	309.50	1	4,352	0.02%
2020/09/07	1.1	294.52	3	298.50	283.50	-2	4,376	-0.04%
2020/09/04	3	302.83	2	307.00	300.00	1	4,377	0.02%
2020/09/03	7	313.57	4	309.75	306.00	3	4,422	0.07%
2020/09/02	1.1	335.71	2	334.75	329.50	-1	4,374	-0.02%
2020/09/01	5	332.30	4	327.25	330.00	1	4,360	0.02%
2020/08/31	9	331.89	7	331.43	339.50	2	4,326	0.05%
2020/08/28	1.2	322.42	3	325.00	322.00	-1.8	4,298	-0.04%
2020/08/27	5	328.00	5	327.80	320.50	0	4,276	0.00%
2020/08/26	12	317.67	5	327.30	330.00	7	4,227	0.17%
2020/08/25	1	300.00	1	300.00	303.00	0	4,205	0.00%
2020/08/24	3	301.33	13	295.62	299.00	-10	4,188	-0.24%
2020/08/21	16	297.31	20	292.03	293.50	-4	4,166	-0.10%
2020/08/20	4	348.75	37	341.30	303.00	-33	4,068	-0.81%
2020/08/19	32.7	324.60	36	321.51	336.50	-3.3	4,045	-0.08%
2020/08/18	20.1	294.89	5.2	292.81	306.50	14.9	4,028	0.37%
2020/08/17	17	274.62	17	278.47	280.00	0	3,992	0.00%
2020/08/14	14	275.36	21	272.90	275.00	-7	4,238	-0.17%
2020/08/13	26	269.98	23	269.87	269.50	3	4,159	0.07%
2020/08/12	24	269.35	7	268.93	278.50	17	4,053	0.42%
2020/08/11	4	250.25	18.7	251.54	253.50	-14.7	3,946	-0.37%
2020/08/10	13	240.65	24	239.04	246.50	-11	3,898	-0.28%
2020/08/07	8	223.13	5	222.50	224.50	3	3,870	0.08%
2020/08/06	29	234.21	29.1	233.18	221.00	-0.1	3,827	0.00%
2020/08/05	2	227.00	11	230.41	226.50	-9	3,743	-0.24%
2020/08/04	12.5	203.22	0	0.00	213.50	12.5	3,744	0.33%
2020/08/03	13	189.00	0	0.00	203.50	13	3,756	0.35%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	4	169.88	5	156.90	153.50	-1	3,833	-0.03%
2020/07/28	3	170.50	1	170.50	170.50	2	3,750	0.05%
2020/07/27	1	210.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	0	0.00	1.1	213.67	210.00	-1.1	3,743	-0.03%
2020/07/23	6	215.75	6	207.59	224.50	0	3,790	0.00%
2020/07/22	9	213.50	0	0.00	213.50	9	3,843	0.23%
2020/07/21	5	203.10	22	197.45	194.50	-17	3,912	-0.43%
2020/07/20	12	216.00	0	0.00	216.00	12	3,895	0.31%
2020/07/17	1	240.00	21	240.74	240.00	-20	4,122	-0.49%
2020/07/16	7	292.93	10	266.50	266.50	-3	4,085	-0.07%
2020/07/13	3	364.50	0	0.00	364.50	3	3,934	0.08%
2020/07/10	8.1	409.81	1	405.00	405.00	7.1	3,946	0.18%
2020/07/09	0.4	453.00	0	0.00	450.00	0.4	3,890	0.01%
2020/07/08	0	0.00	3	421.17	433.50	-3	3,868	-0.08%
2020/07/07	10.1	387.92	14.9	391.42	394.50	-4.8	3,871	-0.12%
2020/07/06	1	358.00	1	358.50	359.00	0	3,749	0.00%
2020/07/03	6	313.83	24	318.31	326.50	-18	3,679	-0.49%
2020/07/02	6	279.42	5	288.00	297.00	1	3,538	0.03%
2020/07/01	5	264.40	3.4	263.97	270.00	1.6	3,447	0.05%
2020/06/30	1	249.00	2	248.75	249.00	-1	3,353	-0.03%
2020/06/29	28	242.52	2.2	229.29	241.50	25.8	3,333	0.77%
2020/06/24	2	227.50	0	0.00	228.00	2	3,300	0.06%
2020/06/23	6	241.33	3.9	236.93	240.00	2.1	3,276	0.06%
2020/06/22	4	264.63	0	0.00	260.00	4	3,249	0.12%
2020/06/19	13	243.88	17	243.68	251.00	-4	3,215	-0.12%
2020/06/12	3	172.50	0	0.00	172.50	3	3,126	0.10%
2020/06/11	26	221.44	2	221.00	191.50	24	3,080	0.78%
2020/06/10	4	211.38	2	212.50	212.50	2	2,963	0.07%
2020/06/09	8	184.81	14	187.96	193.50	-6	2,913	-0.21%
2020/06/08	4	171.75	1.3	171.32	176.00	2.7	2,801	0.10%
2020/06/05	1	159.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	1	154.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	2	152.50	2	150.00	152.50	0	2,737	0.00%
2020/06/02	0	0.00	4	141.50	144.00	-4	2,706	-0.15%
2020/06/01	2	137.75	0	0.00	138.50	2	2,681	0.07%
2020/05/29	5	144.20	6.3	139.93	139.50	-1.3	2,654	-0.05%
2020/05/28	3	129.83	0	0.00	134.00	3	2,596	0.12%
2020/05/27	6	123.17	2	123.50	126.00	4	2,615	0.15%
2020/05/26	9	128.61	1.6	123.00	123.50	7.4	2,638	0.28%
2020/05/25	3	129.50	2.3	130.69	132.50	0.7	2,589	0.03%
2020/05/22	7	122.36	3.3	119.20	125.00	3.7	2,545	0.15%
2020/05/21	3	117.50	3	115.67	114.50	0	2,478	0.00%
2020/05/20	38	125.03	19	123.53	127.00	19	2,458	0.77%
2020/05/15	1	95.80	1	95.80	95.80	0	2,151	0.00%
2020/05/14	3	87.10	0	0.00	87.10	3	2,131	0.14%
2020/05/13	2	78.25	0	0.00	79.20	2	2,079	0.10%
2020/05/12	4	72.23	35.7	73.62	72.00	-31.7	2,016	-1.57%
2020/05/11	10	73.55	0	0.00	73.00	10	1,979	0.51%
2020/05/08	3	74.80	18	75.52	75.20	-15	1,939	-0.77%
2020/05/07	5	69.20	16.8	72.05	74.00	-11.8	1,891	-0.62%
2020/05/06	5	70.00	0	0.00	68.00	5	1,838	0.27%
2020/05/05	4	66.93	111	67.70	67.70	-107	1,795	-5.96%	大賣/鉅額交易
2020/05/04	2	58.70	0	0.00	61.60	2	1,715	0.12%
2020/04/30	0	0.00	11	54.93	56.00	-11	1,682	-0.65%
2020/04/29	1	52.80	27	53.16	52.80	-26	1,644	-1.58%
2020/04/28	0	0.00	2	50.50	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	7	55.86	55.80	-7	1,583	-0.44%
2020/04/24	2	54.55	19	56.70	55.10	-17	1,505	-1.13%
2020/04/23	0.1	51.70	3	49.13	51.70	-2.9	1,350	-0.22%
2020/04/22	4.1	46.57	3	46.23	47.00	1.1	1,252	0.09%
2020/04/21	2	46.10	336	46.10	46.10	-334	1,106	-30.17%	大賣/鉅額交易
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/16	2	34.70	0	0.00	34.70	2	797	0.25%
2020/04/08	0	0.00	2	30.30	29.85	-2	758	-0.26%
2020/03/27	0	0.00	1	25.80	24.90	-1	791	-0.13%
2020/03/26	0	0.00	5	25.16	25.05	-5	790	-0.63%
2020/03/25	2	25.08	0	0.00	25.00	2	784	0.25%
2020/03/20	1	21.35	0	0.00	21.35	1	757	0.13%
2020/03/19	0	0.00	1	20.40	20.30	-1	762	-0.13%
2020/03/17	0	0.00	3	23.15	23.80	-3	745	-0.40%
2020/03/16	3	26.20	0	0.00	25.40	3	725	0.41%
2020/03/12	1	28.50	1	28.70	28.50	0	696	0.00%
2020/03/11	1	30.00	0	0.00	29.85	1	694	0.14%
2020/03/06	1	30.95	0	0.00	31.20	1	695	0.14%
2020/03/03	1	30.70	1	30.85	30.60	0	687	0.00%
2020/02/27	4	31.50	0	0.00	31.30	4	662	0.60%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/21	2	30.30	0	0.00	30.00	2	597	0.33%
2020/02/20	5	30.40	7	30.26	30.55	-2	588	-0.34%
2020/02/11	0	0.00	3	28.25	28.55	-3	553	-0.54%
2020/02/05	4	28.05	0	0.00	27.80	4	544	0.73%
2020/02/03	2	26.43	0	0.00	26.45	2	536	0.37%
2020/01/31	0	0.00	1	27.80	27.80	-1	530	-0.19%
2020/01/15	0	0.00	2	30.00	29.85	-2	530	-0.38%
2020/01/14	0	0.00	27	29.90	29.90	-27	530	-5.09%
2020/01/13	0	0.00	1	29.60	29.40	-1	521	-0.19%
2020/01/10	0	0.00	3	29.57	29.60	-3	520	-0.58%
2020/01/08	0	0.00	15	29.27	29.40	-15	520	-2.88%
2020/01/03	1	29.75	0	0.00	30.50	1	500	0.20%
2019/12/27	0	0.00	1	31.25	31.70	-1	453	-0.22%
2019/12/25	3	29.65	1	29.60	30.00	2	406	0.49%
2019/12/24	0	0.00	1	29.70	29.40	-1	402	-0.25%
2019/12/23	1	29.65	0	0.00	29.40	1	402	0.25%
2019/12/18	0	0.00	5	29.25	29.15	-5	395	-1.26%
2019/12/13	2	28.50	0	0.00	28.50	2	386	0.52%
2019/12/12	1	29.00	0	0.00	28.95	1	387	0.26%
2019/12/09	1	29.40	0	0.00	29.40	1	385	0.26%
2019/12/06	2	30.10	0	0.00	29.75	2	387	0.52%
2019/12/05	1	30.55	0	0.00	30.80	1	375	0.27%
2019/12/04	0	0.00	1	29.50	29.50	-1	350	-0.29%
2019/12/03	0	0.00	20	28.37	28.50	-20	346	-5.76%
2019/11/29	0	0.00	4	29.19	29.05	-4	359	-1.11%
2019/11/28	1	28.80	2	28.75	28.80	-1	364	-0.27%
2019/11/27	1	28.60	0	0.00	28.65	1	363	0.27%
2019/11/26	2	28.95	2	28.75	28.85	0	362	0.00%
2019/11/25	3	29.97	2	29.55	29.45	1	358	0.28%
2019/11/22	0	0.00	1	29.80	29.80	-1	354	-0.28%
2019/11/21	3	29.75	3	30.15	29.50	0	345	0.00%
2019/11/20	3	28.45	1	28.95	29.35	2	324	0.62%
2019/11/19	1	27.65	0	0.00	27.45	1	302	0.33%
2019/11/11	1	26.55	0	0.00	26.55	1	331	0.30%
2019/11/07	1	26.75	0	0.00	26.85	1	335	0.30%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/24	1	27.65	0	0.00	27.85	1	330	0.30%
2019/10/22	1	27.80	0	0.00	27.75	1	333	0.30%
2019/10/21	21	27.83	6	27.65	27.90	15	335	4.47%
2019/10/14	1	27.90	0	0.00	27.80	1	355	0.28%
2019/10/09	4	27.89	0	0.00	27.80	4	359	1.11%
2019/10/04	1	28.00	0	0.00	27.90	1	354	0.28%
2019/09/20	3	29.13	0	0.00	29.15	3	342	0.88%
2019/09/12	1	29.00	0	0.00	29.15	1	328	0.30%
2019/09/11	0	0.00	2	28.98	28.95	-2	329	-0.61%
2019/09/10	1	29.40	1	29.50	29.10	0	330	0.00%
2019/09/05	10	29.85	0	0.00	29.90	10	331	3.02%
2019/09/04	1	30.10	0	0.00	30.15	1	325	0.31%
2019/08/29	10	29.74	0	0.00	29.60	10	299	3.34%
2019/08/28	10	29.83	0	0.00	29.70	10	298	3.35%
2019/08/27	10	29.98	0	0.00	29.85	10	297	3.36%
2019/08/26	8.4	29.71	0	0.00	29.65	8.4	294	2.84%
2019/08/20	2	30.90	0	0.00	30.90	2	271	0.74%
2019/08/19	0	0.00	2	29.65	30.75	-2	252	-0.79%
2019/07/30	0	0.00	1	28.60	28.70	-1	214	-0.47%
2019/07/24	0	0.00	1	29.25	29.25	-1	210	-0.48%
2019/07/23	0	0.00	1	29.30	29.30	-1	213	-0.47%
2019/07/17	15	28.84	2	28.75	28.80	13	198	6.55%
2019/07/15	1	28.95	0	0.00	28.95	1	196	0.51%
2019/07/12	0	0.00	1	28.30	28.45	-1	193	-0.52%
2019/07/02	1	28.40	0	0.00	28.25	1	212	0.47%
2019/07/01	0	0.00	1	28.20	27.90	-1	212	-0.47%
2019/06/28	0	0.00	1	28.00	28.10	-1	213	-0.47%
2019/06/27	1	27.90	0	0.00	27.80	1	219	0.46%
2019/06/17	0	0.00	1	29.00	28.85	-1	229	-0.44%
2019/06/14	5	28.70	1	29.00	28.65	4	230	1.74%
2019/06/11	0	0.00	2	27.15	27.10	-2	268	-0.75%
2019/06/10	0	0.00	1	27.60	27.35	-1	275	-0.36%
2019/05/21	1	27.30	0	0.00	27.50	1	454	0.22%
2019/05/20	1	27.05	0	0.00	26.85	1	520	0.19%
2019/05/16	2	27.78	0	0.00	27.35	2	552	0.36%
2019/05/13	1	26.95	0	0.00	27.00	1	553	0.18%
2019/05/03	0	0.00	20	29.01	29.00	-20	560	-3.57%
2019/04/29	0	0.00	1	29.00	28.80	-1	563	-0.18%
2019/04/24	1	29.75	3	29.85	29.75	-2	559	-0.36%
2019/04/22	0	0.00	6	29.62	29.55	-6	559	-1.07%
2019/04/17	0	0.00	35	30.00	29.90	-35	580	-6.03%
2019/04/15	0	0.00	1	30.00	29.65	-1	577	-0.17%
2019/04/11	0	0.00	2	30.00	30.05	-2	575	-0.35%
2019/04/09	11	29.98	10	29.80	30.00	1	569	0.18%
2019/04/03	1	29.10	0	0.00	29.30	1	564	0.18%
2019/04/02	2	29.03	20	28.91	28.95	-18	562	-3.20%
2019/04/01	2	29.05	0	0.00	28.95	2	560	0.36%
2019/03/28	1	29.70	0	0.00	29.50	1	558	0.18%
2019/03/25	1	29.30	0	0.00	29.55	1	556	0.18%
2019/03/21	1	29.90	0	0.00	29.70	1	556	0.18%
2019/03/19	0	0.00	1	29.55	29.35	-1	552	-0.18%
2019/03/11	1	32.30	0	0.00	32.00	1	507	0.20%
2019/03/08	37	33.44	2	34.15	33.10	35	504	6.94%
2019/03/04	1	32.60	0	0.00	32.05	1	462	0.22%
2019/02/21	1	32.80	2	32.50	32.25	-1	447	-0.22%
2019/02/19	4	31.95	1	32.05	31.60	3	421	0.71%
2019/02/18	2	31.65	1	32.70	32.70	1	387	0.26%
2019/01/29	20	27.98	0	0.00	27.70	20	315	6.34%
2019/01/25	0	0.00	4	27.45	27.45	-4	315	-1.27%
2019/01/17	1	27.15	0	0.00	26.90	1	329	0.30%
2019/01/08	0	0.00	3	28.40	28.40	-3	402	-0.75%
2019/01/02	0	0.00	3	26.70	26.60	-3	474	-0.63%
2018/12/19	2	26.60	0	0.00	26.45	2	604	0.33%
2018/12/14	1	26.80	0	0.00	26.80	1	614	0.16%
2018/12/13	2	27.05	0	0.00	26.85	2	618	0.32%
2018/12/12	3	27.00	0	0.00	26.70	3	623	0.48%
2018/12/11	1	26.60	0	0.00	26.70	1	631	0.16%
2018/12/10	1	26.80	0	0.00	26.55	1	641	0.16%
2018/12/07	14	27.07	0	0.00	27.00	14	681	2.05%
2018/12/03	16	28.49	2	28.63	28.30	14	779	1.80%
2018/11/30	2	28.55	0	0.00	28.55	2	780	0.26%
2018/11/28	0	0.00	2	28.25	27.95	-2	760	-0.26%
2018/11/22	2	27.50	0	0.00	27.60	2	748	0.27%
2018/11/20	1	26.95	0	0.00	26.95	1	744	0.13%
2018/11/16	1	27.45	0	0.00	27.15	1	747	0.13%
2018/11/14	6	27.08	0	0.00	27.10	6	745	0.80%
2018/11/07	0	0.00	1	28.20	28.30	-1	744	-0.13%
2018/11/06	0	0.00	1	28.95	28.60	-1	749	-0.13%
2018/10/29	0	0.00	1	27.40	26.90	-1	740	-0.14%
2018/10/26	2	27.85	0	0.00	27.80	2	735	0.27%
2018/10/24	0	0.00	1	29.00	28.70	-1	726	-0.14%
2018/10/23	1	29.20	0	0.00	29.20	1	717	0.14%
2018/10/22	0	0.00	2	30.10	29.35	-2	708	-0.28%
2018/10/19	2	28.95	2	29.10	29.15	0	694	0.00%
2018/10/18	0	0.00	7	29.13	28.70	-7	687	-1.02%
2018/10/17	2	28.20	2	28.15	28.25	0	671	0.00%
2018/10/16	0	0.00	3	27.03	26.90	-3	660	-0.45%
2018/10/15	2	26.55	2	26.65	26.55	0	658	0.00%
2018/10/12	0	0.00	11	26.25	26.05	-11	655	-1.68%
2018/10/11	0	0.00	1	26.40	26.20	-1	652	-0.15%
2018/10/09	3	30.20	0	0.00	29.10	3	630	0.48%
2018/10/08	1	31.90	8	31.25	31.90	-7	578	-1.21%
2018/10/02	1	28.55	0	0.00	28.45	1	513	0.19%
2018/10/01	4	28.36	1	28.55	28.60	3	522	0.57%
2018/09/28	2	28.08	0	0.00	28.25	2	531	0.38%
2018/09/27	4	28.44	0	0.00	28.30	4	538	0.74%
2018/09/26	1	28.40	1	28.00	28.50	0	536	0.00%
2018/09/21	4	27.55	0	0.00	27.60	4	534	0.75%
2018/09/20	2	28.00	2	28.45	27.70	0	533	0.00%
2018/09/19	2	28.00	0	0.00	27.80	2	541	0.37%
2018/09/18	0	0.00	6	28.48	28.10	-6	544	-1.10%
2018/09/14	3	29.03	0	0.00	29.05	3	538	0.56%
2018/09/12	0	0.00	1.2	28.22	29.20	-1.2	495	-0.24%
2018/09/11	2	26.55	0	0.00	26.55	2	472	0.42%
2018/09/10	4	27.05	0	0.00	27.05	4	469	0.85%
2018/09/07	6	28.85	10	28.35	28.95	-4	447	-0.89%
2018/09/06	2	26.68	0	0.00	26.40	2	412	0.49%
2018/09/05	0	0.00	20	25.50	25.30	-20	412	-4.84%
2018/09/03	1	25.60	0	0.00	25.60	1	453	0.22%
2018/08/31	1	26.15	0	0.00	26.00	1	470	0.21%
2018/08/29	1	26.00	0	0.00	25.90	1	510	0.20%
2018/08/28	3	26.18	0	0.00	26.00	3	521	0.58%
2018/08/20	1	25.25	0	0.00	25.40	1	671	0.15%
2018/08/17	1	26.10	3	26.25	25.70	-2	693	-0.29%
2018/08/16	0	0.00	3	26.18	25.85	-3	710	-0.42%
2018/08/14	0	0.00	1	26.60	26.70	-1	748	-0.13%
2018/08/13	4	26.53	0	0.00	26.35	4	758	0.53%
2018/08/09	3	28.53	0	0.00	28.55	3	784	0.38%
2018/07/31	4	28.60	1	28.70	28.60	3	1,129	0.27%
2018/07/24	6	29.03	0	0.00	29.05	6	1,792	0.33%
2018/07/23	2	29.25	0	0.00	28.80	2	1,802	0.11%
2018/07/20	0	0.00	6	29.20	29.70	-6	1,821	-0.33%
2018/07/19	1	29.95	0	0.00	29.90	1	1,839	0.05%
2018/07/17	1	31.30	0	0.00	31.10	1	1,877	0.05%
2018/07/13	3	31.77	0	0.00	31.70	3	1,924	0.16%
2018/07/12	1	31.50	0	0.00	31.95	1	1,933	0.05%
2018/07/11	6	31.96	0	0.00	31.65	6	1,944	0.31%
2018/07/06	5	28.14	0	0.00	27.90	5	2,023	0.25%
2018/07/05	1	28.50	0	0.00	27.90	1	2,052	0.05%
2018/07/03	1	29.60	0	0.00	29.85	1	2,203	0.05%
2018/06/28	2	30.85	0	0.00	30.40	2	2,217	0.09%
2018/06/25	1	32.85	0	0.00	32.80	1	2,227	0.04%
2018/06/22	1	32.85	0	0.00	32.70	1	2,239	0.04%
2018/06/14	0	0.00	8	32.85	32.85	-8	2,338	-0.34%
2018/06/13	2	34.35	0	0.00	33.60	2	2,377	0.08%
2018/06/07	0	0.00	1	33.85	33.85	-1	2,502	-0.04%
2018/06/06	16	34.69	0	0.00	34.45	16	2,494	0.64%
2018/06/01	0	0.00	2	36.75	36.50	-2	2,497	-0.08%
2018/05/31	2	35.00	0	0.00	36.25	2	2,534	0.08%
2018/05/29	0	0.00	10	35.55	35.75	-10	2,547	-0.39%
2018/05/25	0	0.00	2	36.95	36.80	-2	2,556	-0.08%
2018/05/24	1	38.10	0	0.00	37.60	1	2,532	0.04%
2018/05/23	1	38.65	0	0.00	38.00	1	2,517	0.04%
2018/05/17	1	37.40	2	37.40	37.20	-1	2,454	-0.04%
2018/05/16	1	38.80	7	38.88	38.50	-6	2,429	-0.25%
2018/05/15	2	39.00	0	0.00	38.45	2	2,403	0.08%
2018/05/14	0	0.00	2	38.40	39.00	-2	2,370	-0.08%
2018/05/11	51	36.11	0	0.00	36.05	51	2,323	2.20%
2018/05/09	14	37.71	1	38.00	37.60	13	2,226	0.58%
2018/05/08	0	0.00	2	40.78	39.65	-2	2,153	-0.09%
2018/05/07	7	40.44	8	41.81	40.70	-1	2,087	-0.05%
2018/05/04	4	37.94	9	41.33	40.40	-5	1,959	-0.26%
2018/05/03	49	38.56	17	39.34	39.60	32	1,774	1.80%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/27	0	0.00	25	29.71	29.80	-25	1,421	-1.76%
2018/04/26	3	32.30	0	0.00	30.00	3	1,409	0.21%
2018/04/23	0	0.00	2	31.80	31.90	-2	1,352	-0.15%
2018/04/19	0	0.00	1	31.40	31.20	-1	1,325	-0.08%
2018/04/18	0	0.00	2	29.70	29.45	-2	1,300	-0.15%
2018/04/16	0	30.60	1	31.55	30.60	-1	1,273	-0.08%
2018/04/13	0	0.00	4	32.20	31.80	-4	1,253	-0.32%
2018/04/12	0	0.00	3	32.30	32.30	-3	1,235	-0.24%
2018/04/11	0	0.00	1	31.55	31.85	-1	1,180	-0.08%
2018/04/10	8	31.57	0	0.00	30.80	8	1,142	0.70%
2018/04/09	0	0.00	2	29.93	30.05	-2	1,055	-0.19%
2018/03/27	0	0.00	1	27.90	27.70	-1	936	-0.11%
2018/03/19	1	28.00	6	28.37	28.10	-5	796	-0.63%
2018/03/16	10	26.88	0	0.00	27.30	10	748	1.34%
2018/03/15	7	27.01	0	0.00	27.30	7	717	0.98%
2018/03/14	0	0.00	10	26.40	26.45	-10	634	-1.58%
2018/03/09	30	23.97	0	0.00	23.80	30	570	5.26%
2018/03/08	30	24.82	0	0.00	24.60	30	556	5.39%
2018/03/07	0	0.00	2	25.15	24.90	-2	543	-0.37%
2018/03/06	1	24.90	2	24.70	25.15	-1	517	-0.19%
2018/03/05	3	25.05	0	0.00	25.15	3	458	0.65%
2018/03/02	0	0.00	1	22.85	22.90	-1	394	-0.25%
2018/03/01	3	23.20	1	22.55	23.40	2	384	0.52%
2018/02/27	0	0.00	7	22.36	22.60	-7	345	-2.03%
2018/02/12	0	0.00	5	20.00	19.85	-5	340	-1.47%
2018/02/05	1	21.30	0	0.00	21.00	1	337	0.30%
2018/02/01	1	20.75	0	0.00	20.65	1	334	0.30%
2018/01/15	0	0.00	6	22.26	22.75	-6	335	-1.79%
2018/01/10	4	22.10	0	0.00	21.85	4	326	1.23%
2018/01/08	16	21.99	1	22.20	21.80	15	322	4.65%
2018/01/02	1	20.35	0	0.00	20.45	1	297	0.34%