合一 (4743)-群益金鼎-東湖券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	159.47	0	0.00	158.00	1	2,117	0.05%
2024/05/02	2	160.00	5	159.50	160.50	-3	2,117	-0.14%
2024/04/30	3	158.82	0	0.00	158.50	3	2,127	0.14%
2024/04/29	0	0.00	3	157.67	159.00	-3	2,132	-0.14%
2024/04/26	4	153.25	0	0.00	153.00	4	2,157	0.19%
2024/04/25	0	152.50	0	0.00	152.50	0	2,172	0.00%
2024/04/24	2	154.50	0	0.00	153.50	2	2,194	0.09%
2024/04/23	1	151.50	1	155.01	155.00	0	2,234	0.00%
2024/04/22	9	149.00	9	150.50	149.00	0	2,232	0.00%
2024/04/19	5.3	148.16	0	0.00	145.50	5.3	2,196	0.24%
2024/04/18	3	156.50	3	159.83	157.00	0	2,122	0.00%
2024/04/17	1	159.00	0	0.00	158.00	1	2,098	0.05%
2024/04/16	4.3	160.79	3	162.00	159.00	1.3	2,084	0.06%
2024/04/15	2	167.50	2	165.50	166.00	0	2,027	0.00%
2024/04/12	2	173.50	0	0.00	172.00	2	1,995	0.10%
2024/04/11	0	0.00	2	176.50	175.50	-2	1,988	-0.10%
2024/04/09	0	174.50	0	0.00	173.50	0	2,053	0.00%
2024/04/08	0	0.00	1	174.00	174.00	-1	2,046	-0.05%
2024/04/01	1	178.98	0	0.00	172.50	1	2,083	0.05%
2024/03/26	0	173.50	0	0.00	171.00	0	2,022	0.00%
2024/03/25	0	173.00	0	0.00	173.00	0	2,009	0.00%
2024/03/22	0	0.00	1	174.50	172.50	-1	2,007	-0.05%
2024/03/21	0	172.50	0	0.00	172.50	0	2,006	0.00%
2024/03/20	0	166.50	0	0.00	167.00	0	2,021	0.00%
2024/03/15	0	168.83	0	0.00	168.00	0	2,045	0.00%
2024/03/14	1	169.00	0	0.00	168.00	1	2,049	0.05%
2024/03/12	0.2	172.50	2	171.00	171.00	-1.9	2,034	-0.09%
2024/03/11	0	171.13	0	0.00	170.50	0	2,075	0.00%
2024/03/08	3.2	174.19	3	173.00	171.00	0.2	2,127	0.01%
2024/03/07	4	164.99	0	0.00	184.00	4	2,013	0.20%
2024/03/06	0	168.50	0	0.00	167.50	0	1,906	0.00%
2024/03/04	0.1	171.00	0	0.00	171.00	0.1	1,918	0.01%
2024/03/01	1	175.02	0	0.00	174.00	1	1,908	0.05%
2024/02/29	0.1	176.50	0	0.00	176.50	0.1	1,955	0.01%
2024/02/26	0	0.00	1	180.02	181.00	-1	1,996	-0.05%
2024/02/22	0.1	176.00	0	0.00	175.50	0.1	2,078	0.00%
2024/02/16	1	176.50	0	0.00	177.00	1	2,342	0.04%
2024/02/15	0	172.00	0	0.00	173.00	0	2,486	0.00%
2024/01/31	0	0.00	0.6	173.36	173.00	-0.6	4,077	-0.01%
2024/01/25	0	174.31	0	0.00	174.00	0	4,249	0.00%
2024/01/22	0	0.00	1	180.00	179.50	-1	4,396	-0.02%
2024/01/19	0	0.00	1	174.00	175.50	-1	4,512	-0.02%
2024/01/17	3.1	173.61	2	172.00	172.50	1.1	4,637	0.02%
2024/01/16	1	178.00	1	177.50	177.50	0	4,672	0.00%
2024/01/11	2	183.24	5.2	182.81	184.00	-3.1	4,915	-0.06%
2024/01/10	4	182.00	2	182.50	183.50	2	4,917	0.04%
2024/01/09	3	182.00	3	182.67	182.00	0	4,919	0.00%
2024/01/08	2	183.50	2	183.50	183.50	0	4,950	0.00%
2024/01/05	2	184.50	2	183.75	184.50	0	4,950	0.00%
2024/01/04	4.1	186.26	2	185.00	183.00	2.1	4,935	0.04%
2024/01/03	0	193.00	0	0.00	192.00	0	4,867	0.00%
2023/12/29	2	193.50	0	0.00	194.50	2	4,868	0.04%
2023/12/28	0	0.00	0	194.50	192.50	0	4,892	0.00%
2023/12/27	1	198.50	2	200.00	196.50	-1	4,874	-0.02%
2023/12/26	1.2	195.42	0	0.00	197.00	1.2	4,828	0.02%
2023/12/25	0	0.00	0	193.75	192.50	0	4,823	0.00%
2023/12/22	6	193.25	0	0.00	194.50	6	4,819	0.12%
2023/12/21	0	192.06	0	0.00	192.50	0	4,830	0.00%
2023/12/20	0	0.00	0.1	192.50	191.50	-0.1	4,828	0.00%
2023/12/19	0	0.00	0	192.50	191.50	0	4,825	0.00%
2023/12/18	0	195.50	0	0.00	193.50	0	4,828	0.00%
2023/12/15	0	197.50	0	0.00	196.50	0	4,818	0.00%
2023/12/14	0	195.14	0	0.00	193.00	0	4,797	0.00%
2023/12/13	0	191.50	0	0.00	191.00	0	4,784	0.00%
2023/12/12	0	0.00	2	193.75	194.50	-2	4,793	-0.04%
2023/12/11	2	192.50	2	192.50	191.00	0	4,781	0.00%
2023/11/30	1.4	205.14	1	205.00	205.00	0.4	4,703	0.01%
2023/11/29	2	208.00	2	206.00	208.00	0	4,676	0.00%
2023/11/28	0	0.00	2	205.25	204.00	-2	4,681	-0.04%
2023/11/27	1	208.50	3	206.50	204.00	-2	4,723	-0.04%
2023/11/24	0	0.00	5	205.50	205.00	-5	4,718	-0.11%
2023/11/21	5.3	203.17	5	205.50	205.50	0.3	4,608	0.01%
2023/11/17	5	207.00	5	206.00	206.50	0	4,525	0.00%
2023/11/16	0	217.83	2	216.97	211.50	-2	4,449	-0.04%
2023/11/15	0	0.00	1	214.50	214.00	-1	4,358	-0.02%
2023/11/14	3	210.01	1	211.51	211.50	2	4,298	0.05%
2023/11/13	6	216.02	8.3	221.38	218.00	-2.3	4,157	-0.05%
2023/11/10	10	234.95	2	245.95	220.50	8	3,987	0.20%
2023/11/09	6	230.83	5.1	230.01	230.50	1	3,300	0.03%
2023/11/08	0	0.00	4.2	218.95	226.50	-4.2	3,149	-0.13%
2023/11/07	1	217.50	0	0.00	217.50	1	2,710	0.04%
2023/11/02	2	192.50	0	0.00	192.00	2	2,602	0.08%
2023/11/01	0.1	195.50	0	0.00	195.50	0.1	2,578	0.00%
2023/10/30	1	197.50	0	0.00	198.00	1	2,538	0.04%
2023/10/27	1	200.00	8	198.44	203.50	-7	2,469	-0.28%
2023/10/26	2	194.50	6	195.50	197.00	-4	2,330	-0.17%
2023/10/25	1	195.50	2	196.00	194.50	-1	2,262	-0.04%
2023/10/24	3	193.00	0	188.00	189.50	3	2,193	0.14%
2023/10/23	0	0.00	3	190.18	189.00	-3	2,128	-0.14%
2023/10/20	8	184.13	4	187.25	183.50	4	2,068	0.19%
2023/10/19	0	0.00	16.1	191.04	190.50	-16.1	1,999	-0.81%
2023/10/16	1	178.50	1	181.50	181.50	0	1,970	0.00%
2023/10/13	1	173.50	0	0.00	173.50	1	1,970	0.05%
2023/10/12	2	176.00	0	0.00	176.00	2	2,041	0.10%
2023/10/06	1	178.00	0	0.00	176.50	1	2,150	0.05%
2023/10/04	0	169.50	0	0.00	168.50	0	2,161	0.00%
2023/09/28	2.2	174.41	2	174.50	174.50	0.2	2,192	0.01%
2023/09/27	1	176.50	0	0.00	177.00	1	2,192	0.05%
2023/09/26	0	176.00	0	0.00	173.50	0	2,207	0.00%
2023/09/25	1	180.50	1	181.00	178.50	0	2,234	0.00%
2023/09/22	0	176.39	0	0.00	176.50	0	2,249	0.00%
2023/09/21	2	177.25	0	0.00	176.50	2	2,291	0.09%
2023/09/19	1.1	181.05	1	181.50	181.00	0.1	2,392	0.00%
2023/09/18	0	0.00	0	187.00	185.00	0	2,399	0.00%
2023/09/13	1	178.51	0	0.00	180.00	1	2,413	0.04%
2023/09/12	0	0.00	1	180.00	180.50	-1	2,467	-0.04%
2023/09/11	5	180.60	0	0.00	179.00	5	2,517	0.20%
2023/09/08	0	175.00	0	0.00	179.00	0	2,525	0.00%
2023/09/07	0	178.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	1	179.97	0	0.00	179.00	1	2,527	0.04%
2023/09/05	2.1	182.04	0	0.00	181.50	2.1	2,517	0.08%
2023/09/04	0	0.00	1	194.50	195.00	-1	2,459	-0.04%
2023/09/01	0.1	196.00	1	196.00	195.00	-1	2,466	-0.04%
2023/08/31	0	198.50	5.1	199.51	198.50	-5.1	2,460	-0.21%
2023/08/30	0	0.00	4	196.10	198.00	-4	2,432	-0.17%
2023/08/28	2	182.25	3	184.50	182.50	-1	2,446	-0.04%
2023/08/25	1	182.00	0	0.00	181.50	1	2,464	0.04%
2023/08/24	0	181.50	0	0.00	181.00	0	2,472	0.00%
2023/08/23	0.1	182.50	0	0.00	182.00	0.1	2,485	0.01%
2023/08/21	0	188.00	0	0.00	188.50	0	2,508	0.00%
2023/08/17	4	188.50	0	0.00	186.50	4	2,536	0.16%
2023/08/16	2	186.48	8	182.94	186.50	-6	2,565	-0.23%
2023/08/15	1	181.00	2	176.00	181.00	-1	2,577	-0.04%
2023/08/14	13	175.77	8	172.44	175.50	5	2,569	0.20%
2023/08/11	2	184.49	1	186.50	184.50	1	2,529	0.04%
2023/08/10	1	183.50	1.2	184.82	183.50	-0.2	2,549	-0.01%
2023/08/08	0.7	187.22	0	0.00	184.00	0.7	2,733	0.03%
2023/08/07	3	189.50	3	188.50	188.00	0	2,748	0.00%
2023/08/04	1	191.87	1	190.00	192.00	0	2,751	0.00%
2023/08/02	5.1	190.89	4	192.63	189.00	1.1	2,769	0.04%
2023/08/01	2	194.25	1	196.50	194.50	1	2,774	0.04%
2023/07/31	1.1	194.59	1	198.00	194.00	0.1	2,788	0.00%
2023/07/28	3.3	196.55	3	197.50	198.50	0.3	2,811	0.01%
2023/07/27	1	202.00	2	201.50	200.00	-1	2,815	-0.04%
2023/07/25	3	207.00	0	204.00	206.50	3	2,920	0.10%
2023/07/24	0	0.00	1	203.00	203.50	-1	2,952	-0.03%
2023/07/21	5	207.50	5	211.00	205.00	0	3,004	0.00%
2023/07/20	5	206.50	3	208.33	211.00	2	3,059	0.07%
2023/07/19	0	0.00	5.1	209.98	208.00	-5.1	3,080	-0.17%
2023/07/18	1.1	202.27	0	0.00	202.50	1.1	3,198	0.04%
2023/07/17	3	209.00	2	211.99	210.00	1	3,305	0.03%
2023/07/14	3	197.00	2	198.50	198.00	1	3,325	0.03%
2023/07/13	9	195.55	6	200.08	192.50	3	3,351	0.09%
2023/07/12	1.1	204.02	0	0.00	202.00	1.1	3,306	0.03%
2023/07/06	2.2	206.93	0	0.00	206.00	2.2	3,553	0.06%
2023/07/05	3	210.33	0	0.00	209.00	3	3,565	0.08%
2023/07/03	2	209.51	2	211.00	212.00	0	3,680	0.00%
2023/06/30	2	219.25	0	0.00	216.00	2	3,717	0.05%
2023/06/29	2	221.25	1	224.50	220.00	1	3,780	0.03%
2023/06/28	1	222.00	0	0.00	219.50	1	3,832	0.03%
2023/06/27	2	220.50	0.4	223.00	220.00	1.6	3,894	0.04%
2023/06/26	0.1	207.53	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	1.1	211.00	0	0.00	210.00	1.1	3,958	0.03%
2023/06/19	1	219.00	0	0.00	216.00	1	4,100	0.02%
2023/06/15	1	229.50	1	230.50	230.50	0	4,089	0.00%
2023/06/13	0	242.00	0	0.00	240.00	0	4,160	0.00%
2023/06/12	0	0.00	1	241.00	241.00	-1	4,192	-0.02%
2023/06/09	0	0.00	4	239.38	239.00	-4	4,250	-0.09%
2023/06/08	2.1	236.94	2	240.00	233.50	0.1	4,314	0.00%
2023/06/07	0.2	241.00	0	0.00	240.00	0.2	4,362	0.00%
2023/06/05	1.1	242.05	0	0.00	236.00	1.1	4,402	0.02%
2023/06/02	0.1	239.50	0	0.00	239.50	0.1	4,415	0.00%
2023/05/29	0	222.50	1	224.50	224.50	-1	4,590	-0.02%
2023/05/26	1	219.50	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0	227.00	1	226.00	225.00	-1	4,705	-0.02%
2023/05/22	0	0.00	5.1	230.01	228.50	-5.1	5,161	-0.10%
2023/05/19	3.2	227.13	0	0.00	223.50	3.2	5,168	0.06%
2023/05/17	1	231.00	1	230.00	229.00	0	5,214	0.00%
2023/05/16	2	224.50	1	226.50	226.00	1	5,274	0.02%
2023/05/15	1	218.00	0	0.00	221.00	1	5,360	0.02%
2023/05/12	6.3	222.74	3	223.00	224.00	3.3	5,465	0.06%
2023/05/09	1	243.00	0	0.00	239.50	1	6,013	0.02%
2023/05/08	2	238.75	1	244.50	239.50	1	6,142	0.02%
2023/05/05	3	247.17	2	246.25	245.00	1	6,236	0.02%
2023/05/04	1	247.50	3	245.00	247.00	-2	6,290	-0.03%
2023/05/03	3	246.33	1	246.00	245.50	2	6,438	0.03%
2023/05/02	6	247.75	4	247.50	248.50	2	6,613	0.03%
2023/04/28	2.1	241.05	1	245.00	241.00	1.1	6,638	0.02%
2023/04/27	1.1	239.41	0	0.00	238.00	1.1	6,675	0.02%
2023/04/26	2	237.00	0	0.00	239.50	2	6,749	0.03%
2023/04/25	2.1	242.02	1	252.50	242.00	1.1	6,763	0.02%
2023/04/24	7.1	251.62	1	254.50	251.00	6.1	6,839	0.09%
2023/04/21	22	257.50	17	254.50	253.00	5	6,882	0.07%
2023/04/20	3	273.50	2	284.25	270.50	1	6,820	0.01%
2023/04/19	1	281.00	2	279.75	281.00	-1	6,745	-0.01%
2023/04/18	2	278.50	3	279.33	278.50	-1	6,702	-0.01%
2023/04/17	1	275.00	2	277.25	275.00	-1	6,722	-0.01%
2023/04/14	5	277.40	2	278.75	274.50	3	6,774	0.04%
2023/04/13	2	284.00	6.6	279.89	279.00	-4.6	6,768	-0.07%
2023/04/12	2	268.50	1	268.50	270.00	1	6,699	0.01%
2023/04/11	1	267.00	1	268.50	267.00	0	6,935	0.00%
2023/04/10	2	270.50	3	274.50	267.50	-1	7,068	-0.01%
2023/04/07	4	272.13	1	272.00	272.50	3	7,142	0.04%
2023/04/06	1	268.00	1	272.00	271.50	0	7,293	0.00%
2023/03/31	0	0.00	5	272.80	267.00	-5	7,420	-0.07%
2023/03/30	0	0.00	0	271.00	270.50	0	7,521	0.00%
2023/03/29	2	267.75	2	269.00	270.50	0	7,523	0.00%
2023/03/28	4	268.00	5	272.20	261.50	-1	7,530	-0.01%
2023/03/24	0	0.00	2	263.00	269.00	-2	7,561	-0.03%
2023/03/23	7	262.79	6	263.67	261.50	1	7,602	0.01%
2023/03/22	3	260.00	3	258.50	260.50	0	7,652	0.00%
2023/03/21	3	256.50	3	258.00	254.50	0	7,735	0.00%
2023/03/20	1	254.99	0	0.00	254.50	1	7,799	0.01%
2023/03/17	2	254.00	4	252.63	254.00	-2	7,964	-0.03%
2023/03/16	8	253.38	5	259.40	250.50	3	8,051	0.04%
2023/03/15	5	260.00	6	259.00	260.00	-1	8,245	-0.01%
2023/03/14	4	256.88	2	261.00	253.50	2	8,611	0.02%
2023/03/13	2	251.50	1	255.00	256.50	1	8,663	0.01%
2023/03/10	5	261.50	1	259.50	258.50	4	8,801	0.05%
2023/03/09	3	264.83	3	265.67	264.00	0	8,933	0.00%
2023/03/08	4	266.13	4	268.25	264.00	0	9,027	0.00%
2023/03/07	2	267.25	3	270.17	267.00	-1	9,226	-0.01%
2023/03/06	6	261.42	11	267.00	269.50	-5	9,523	-0.05%
2023/03/03	3	268.33	3	269.83	267.00	0	9,807	0.00%
2023/03/02	7	269.79	2	268.00	270.50	5	10,128	0.05%
2023/03/01	3	263.17	0	0.00	261.00	3	10,406	0.03%
2023/02/24	2.1	260.24	0	0.00	262.00	2.1	10,537	0.02%
2023/02/23	5.1	267.50	1	267.00	266.50	4.1	10,644	0.04%
2023/02/22	4	266.75	2	268.25	266.00	2	10,847	0.02%
2023/02/21	2	279.25	1	277.50	276.00	1	10,908	0.01%
2023/02/20	12.6	291.69	10	288.76	280.00	2.6	10,971	0.02%
2023/02/17	0	276.50	0	0.00	275.50	0	10,752	0.00%
2023/02/16	5	277.80	6	276.92	276.00	-1	10,823	-0.01%
2023/02/15	1	274.99	0	0.00	271.50	1	11,086	0.01%
2023/02/14	0	0.00	1	276.50	271.00	-1	11,150	-0.01%
2023/02/13	3	283.51	1	283.50	278.00	2	11,115	0.02%
2023/02/10	6	287.00	6	285.83	290.00	0	11,131	0.00%
2023/02/09	4	286.24	7	289.43	284.00	-3	11,049	-0.03%
2023/02/08	6	289.08	10.2	287.50	288.00	-4.2	10,875	-0.04%
2023/02/07	1	269.00	4	271.13	273.00	-3	10,684	-0.03%
2023/02/06	6	268.08	1	268.00	265.00	5	10,695	0.05%
2023/02/03	2	267.25	4	268.13	263.00	-2	10,683	-0.02%
2023/02/02	6	265.75	4	265.25	264.50	2	10,651	0.02%
2023/02/01	3.2	261.59	7	264.79	260.50	-3.8	10,761	-0.04%
2023/01/31	0	0.00	2	253.00	269.00	-2	10,777	-0.02%
2023/01/30	3	246.50	3	246.67	250.50	0	10,740	0.00%
2023/01/17	4	244.00	4	244.13	244.50	0	10,783	0.00%
2023/01/16	6	236.75	9	238.50	241.00	-3	10,750	-0.03%
2023/01/13	3	228.00	2	228.75	232.00	1	10,720	0.01%
2023/01/12	6.1	229.98	3	231.83	226.50	3.1	10,813	0.03%
2023/01/11	0	237.00	0	0.00	237.00	0	10,723	0.00%
2023/01/10	1	241.95	0	0.00	238.00	1	10,760	0.01%
2023/01/09	2	245.00	3	245.33	245.00	-1	10,832	-0.01%
2023/01/06	2	241.98	1	240.00	241.50	1	10,935	0.01%
2023/01/05	1	241.00	0	0.00	240.00	1	11,118	0.01%
2023/01/04	4	243.38	0	0.00	240.00	4	11,199	0.04%
2023/01/03	4	243.75	1	244.50	244.50	3	11,324	0.03%
2022/12/30	2	246.00	8	248.56	245.50	-6	11,476	-0.05%
2022/12/29	54	243.15	51	243.64	243.00	3	11,646	0.03%
2022/12/28	4	262.88	3	266.33	257.00	1	11,562	0.01%
2022/12/27	1	264.50	2	261.25	264.50	-1	11,544	-0.01%
2022/12/26	2	264.75	2	263.25	258.00	0	11,625	0.00%
2022/12/23	2	262.00	4	261.00	259.50	-2	11,716	-0.02%
2022/12/22	2	257.00	3	259.50	262.50	-1	11,692	-0.01%
2022/12/21	3	242.83	2	241.75	239.00	1	11,701	0.01%
2022/12/20	6	240.25	4	241.25	236.50	2	11,919	0.02%
2022/12/16	2	247.50	2	244.25	243.00	0	12,263	0.00%
2022/12/15	0	0.00	0	248.50	247.00	0	12,360	0.00%
2022/12/14	1	254.00	1	253.50	259.00	0	12,351	0.00%
2022/12/13	2	263.25	2	258.25	253.50	0	12,268	0.00%
2022/12/12	1	256.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	3	263.50	0	0.00	260.00	3	12,416	0.02%
2022/12/08	4	269.75	2	269.25	267.00	2	12,636	0.02%
2022/12/07	3	274.67	3	276.67	275.00	0	12,518	0.00%
2022/12/06	4	303.00	5	296.10	279.00	-1	12,241	-0.01%
2022/12/05	0.1	296.50	0	0.00	297.00	0.1	11,852	0.00%
2022/12/02	4	296.50	2.1	298.76	294.50	2	11,746	0.02%
2022/12/01	1	286.65	2	293.00	291.50	-1	11,544	-0.01%
2022/11/30	1	288.00	1	288.00	286.00	0	11,421	0.00%
2022/11/29	5.1	289.05	2	291.00	287.00	3.1	11,327	0.03%
2022/11/28	3	293.67	6	295.17	295.00	-3	11,112	-0.03%
2022/11/25	8	291.69	5	293.40	281.00	3	10,804	0.03%
2022/11/24	6	288.25	5	288.50	290.00	1	10,449	0.01%
2022/11/23	4	280.63	8.2	276.27	289.50	-4.2	10,134	-0.04%
2022/11/22	1	274.50	2	270.00	263.50	-1	9,856	-0.01%
2022/11/21	8	276.88	5	274.40	272.00	3	9,850	0.03%
2022/11/18	4	275.37	8	269.05	275.00	-4	10,149	-0.04%
2022/11/17	9	261.06	7	263.29	259.00	2	10,200	0.02%
2022/11/16	1	256.00	1	254.00	256.50	0	10,018	0.00%
2022/11/14	1	253.00	1	248.00	250.00	0	9,882	0.00%
2022/11/11	3	254.83	3	257.33	252.50	0	9,777	0.00%
2022/11/10	1	251.50	1	246.00	243.00	0	9,480	0.00%
2022/11/09	1	243.00	1	246.00	243.50	0	9,408	0.00%
2022/11/08	2	252.00	2	249.25	243.00	0	9,350	0.00%
2022/11/03	1	243.50	1	245.00	246.00	0	9,077	0.00%
2022/11/02	3	243.33	3	239.83	242.00	0	8,948	0.00%
2022/11/01	6	236.92	7	232.79	239.50	-1	8,813	-0.01%
2022/10/31	4	230.12	4	229.88	228.00	0	8,684	0.00%
2022/10/28	1	224.00	2	223.25	223.50	-1	8,605	-0.01%
2022/10/27	8	225.06	10	214.05	232.00	-2	8,456	-0.02%
2022/10/26	9	207.72	8	208.75	211.00	1	8,310	0.01%
2022/10/25	2	214.50	1	218.00	210.50	1	8,172	0.01%
2022/10/24	1	220.50	1	217.50	216.00	0	8,071	0.00%
2022/10/21	7	220.64	6	222.58	215.00	1	8,033	0.01%
2022/10/20	9	223.56	8	226.00	227.50	1	7,981	0.01%
2022/10/18	5	241.50	5	243.00	235.00	0	8,021	0.00%
2022/10/17	3	229.84	0	0.00	239.00	3	7,948	0.04%
2022/10/14	2	242.00	4	243.25	243.50	-2	7,828	-0.03%
2022/10/13	7	245.71	6	248.41	234.50	1	7,680	0.01%
2022/10/11	7	252.21	6	250.33	244.50	1	7,338	0.01%
2022/10/07	3	264.17	4	264.75	257.00	-1	7,142	-0.01%
2022/10/06	2.1	255.91	2.1	260.10	259.50	0	6,921	0.00%
2022/10/05	6	246.08	6	239.42	245.50	0	6,664	0.00%
2022/10/04	2	239.50	2	239.50	240.00	0	6,523	0.00%
2022/10/03	2	249.50	4	243.63	233.50	-2	6,429	-0.03%
2022/09/30	3	245.33	2	247.75	252.50	1	6,262	0.02%
2022/09/29	1	236.00	4.1	247.04	248.50	-3.1	6,058	-0.05%
2022/09/28	7	235.43	6	240.50	226.00	1	6,101	0.02%
2022/09/27	14	240.14	12	242.50	242.50	2	5,982	0.03%
2022/09/26	2	252.00	1	249.00	245.50	1	5,789	0.02%
2022/09/23	8	264.56	13.2	265.46	267.00	-5.2	5,652	-0.09%
2022/09/22	5	258.10	5	257.80	259.50	0	5,536	0.00%
2022/09/21	3	255.33	2	256.75	256.00	1	5,413	0.02%
2022/09/20	4	260.00	2	257.00	260.00	2	5,457	0.04%
2022/09/19	3	259.83	0	0.00	260.50	3	5,550	0.05%
2022/09/16	2	275.50	1	274.00	271.50	1	5,538	0.02%
2022/09/15	9	294.39	9	290.06	272.50	0	5,476	0.00%
2022/09/14	0	0.00	2	293.50	293.50	-2	5,213	-0.04%
2022/09/12	0	0.00	3	283.83	291.50	-3	5,613	-0.05%
2022/09/08	0	0.00	9	284.50	284.50	-9	5,739	-0.16%
2022/09/07	2	265.00	3.1	265.81	278.00	-1.1	5,901	-0.02%
2022/09/06	2	266.00	3	269.17	268.50	-1	6,023	-0.02%
2022/09/01	2	298.25	2	297.50	298.00	0	6,041	0.00%
2022/08/31	2	296.00	7	296.64	296.00	-5	6,113	-0.08%
2022/08/30	4	282.00	3	283.67	283.50	1	6,091	0.02%
2022/08/29	2	286.25	5	290.00	284.00	-3	6,049	-0.05%
2022/08/26	6	282.00	3.1	279.93	284.00	2.9	6,011	0.05%
2022/08/25	7.1	255.38	12	254.70	260.00	-4.9	5,879	-0.08%
2022/08/24	17.1	239.52	1	242.50	242.50	16.1	5,411	0.30%
2022/08/19	0	0.00	2	179.50	182.50	-2	5,540	-0.04%
2022/08/18	1	172.50	1	173.00	172.50	0	5,483	0.00%
2022/08/16	1	177.00	0	0.00	172.00	1	5,474	0.02%
2022/08/11	1	170.50	2	169.75	169.50	-1	5,443	-0.02%
2022/08/10	2	171.00	1	170.00	169.00	1	5,476	0.02%
2022/08/08	2	170.75	1	170.50	171.00	1	5,499	0.02%
2022/08/05	1	171.50	0	0.00	175.50	1	5,508	0.02%
2022/08/02	0	0.00	2	178.25	174.50	-2	5,476	-0.04%
2022/08/01	3	185.00	4	183.00	183.50	-1	5,417	-0.02%
2022/07/28	1	189.50	0	0.00	189.00	1	5,378	0.02%
2022/07/26	3	193.00	4	188.25	186.00	-1	5,374	-0.02%
2022/07/25	4	190.88	4	193.63	191.50	0	5,264	0.00%
2022/07/22	0	186.00	0	0.00	186.00	0	5,086	0.00%
2022/07/21	0	0.00	1	178.00	183.00	-1	5,044	-0.02%
2022/07/19	2	177.00	2.1	173.19	172.50	-0.1	5,040	0.00%
2022/07/18	0	170.50	0	0.00	170.50	0	5,130	0.00%
2022/07/14	0	0.00	1	167.50	169.50	-1	5,183	-0.02%
2022/07/13	1	170.00	0	0.00	168.00	1	5,179	0.02%
2022/07/12	10.1	166.01	10.2	170.49	165.50	-0.1	5,165	0.00%
2022/07/11	4.2	168.31	2	170.50	170.00	2.2	5,144	0.04%
2022/07/08	1	169.00	1	169.00	168.00	0	5,123	0.00%
2022/07/07	1	162.00	1	166.50	168.50	0	5,106	0.00%
2022/07/06	5	179.30	8.2	178.88	167.00	-3.2	5,043	-0.06%
2022/07/04	7.2	162.26	2	158.75	158.50	5.2	4,743	0.11%
2022/07/01	7	174.50	11	169.82	169.00	-4	4,661	-0.09%
2022/06/30	0.1	177.00	0	0.00	175.50	0.1	4,584	0.00%
2022/06/28	4	191.63	4	187.88	188.50	0	4,393	0.00%
2022/06/27	4	202.75	4.1	204.77	203.00	-0.1	4,263	0.00%
2022/06/24	9	199.33	9.1	202.36	210.00	-0.1	4,158	0.00%
2022/06/23	5	199.00	6	196.58	197.00	-1	3,977	-0.03%
2022/06/22	7.1	199.11	2	200.25	197.00	5.1	3,908	0.13%
2022/06/21	4	199.00	3	198.51	200.00	1	3,759	0.03%
2022/06/20	11	196.73	10	190.90	189.50	1	3,582	0.03%
2022/06/17	8	192.38	9.4	192.03	194.00	-1.4	3,349	-0.04%
2022/06/16	4	184.63	5	192.30	192.00	-1	3,257	-0.03%
2022/06/15	6	178.17	4	182.01	180.50	2	3,170	0.06%
2022/06/14	2	170.75	1	172.00	172.00	1	3,083	0.03%
2022/06/13	2	175.50	1	171.50	172.00	1	3,072	0.03%
2022/06/09	3	179.17	1	180.00	181.00	2	3,000	0.07%
2022/06/08	1	172.50	1	172.00	171.50	0	2,908	0.00%
2022/06/07	1	173.98	1	172.00	171.50	0	2,923	0.00%
2022/06/06	2	179.75	1	175.50	175.00	1	2,920	0.03%
2022/06/02	5	184.00	1	181.50	181.00	4	2,907	0.14%
2022/05/31	3	184.50	2	188.75	189.50	1	2,896	0.03%
2022/05/30	1	184.50	1	183.50	184.00	0	2,518	0.00%
2022/05/27	1	182.50	1	182.50	184.00	0	2,481	0.00%
2022/05/26	1	177.50	1.1	181.64	181.00	-0.1	2,461	0.00%
2022/05/25	1	177.50	1	177.50	177.50	0	2,439	0.00%
2022/05/24	1	180.97	1	177.50	176.50	0	2,455	0.00%
2022/05/23	1	180.50	1	180.50	180.00	0	2,449	0.00%
2022/05/20	1	179.50	1	180.50	180.50	0	2,465	0.00%
2022/05/19	1	178.50	1	177.00	177.50	0	2,435	0.00%
2022/05/18	1	180.00	1	182.00	181.50	0	2,433	0.00%
2022/05/17	3.2	182.79	2	180.00	180.00	1.2	2,431	0.05%
2022/05/16	1	188.00	3	184.50	184.50	-2	2,447	-0.08%
2022/05/13	5	188.50	1	186.00	185.00	4	2,439	0.16%
2022/05/10	1.1	185.36	2	184.25	186.00	-0.9	2,394	-0.04%
2022/05/09	1.1	192.77	1	191.50	190.00	0.1	2,385	0.00%
2022/05/06	3	195.00	3	195.67	195.50	0	2,409	0.00%
2022/05/05	0	0.00	1	199.00	199.00	-1	2,415	-0.04%
2022/05/03	6	206.50	3	200.50	200.50	3	2,428	0.12%
2022/04/29	0.1	196.00	0	0.00	194.50	0.1	2,379	0.00%
2022/04/28	0	195.50	0	0.00	196.00	0	2,374	0.00%
2022/04/27	1	191.00	1	193.50	196.00	0	2,378	0.00%
2022/04/26	1	195.50	0	0.00	196.50	1	2,361	0.04%
2022/04/25	2	207.50	0	0.00	199.00	2	2,342	0.09%
2022/04/22	6	215.25	1	207.50	207.50	5	2,314	0.22%
2022/04/21	1	211.00	12	211.04	216.50	-11	2,211	-0.50%
2022/04/20	2	197.00	0	0.00	197.00	2	2,144	0.09%
2022/04/19	1	200.00	1	198.00	197.50	0	2,158	0.00%
2022/04/18	1	199.50	1	200.50	198.50	0	2,163	0.00%
2022/04/15	1	199.99	11	198.55	198.50	-10	2,158	-0.46%
2022/04/14	3	203.50	4	200.50	200.50	-1	2,180	-0.05%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/11	6	203.17	5	202.20	201.00	1	2,163	0.05%
2022/04/08	6	208.83	1	208.00	207.00	5	2,173	0.23%
2022/04/07	8	211.50	0	0.00	208.50	8	2,188	0.37%
2022/04/01	7	212.29	18	211.78	211.00	-11	2,181	-0.50%
2022/03/31	19	220.95	28	215.82	214.50	-9	2,174	-0.41%
2022/03/30	17	233.94	15	228.00	228.00	2	2,120	0.09%
2022/03/29	1	228.00	4	232.13	233.50	-3	2,090	-0.14%
2022/03/28	2	225.50	3	224.67	223.00	-1	2,013	-0.05%
2022/03/23	3	229.67	0	0.00	227.00	3	2,052	0.15%
2022/03/22	2	228.50	2	229.50	229.50	0	2,050	0.00%
2022/03/21	4	229.00	2	227.05	226.50	2	2,063	0.10%
2022/03/18	6	221.00	2	227.00	228.50	4	2,096	0.19%
2022/03/17	0	0.00	2	210.75	220.50	-2	2,031	-0.10%
2022/03/16	0	0.00	5	201.90	200.50	-5	2,034	-0.25%
2022/03/15	1	204.00	0	0.00	200.50	1	2,025	0.05%
2022/03/14	1	211.00	0	0.00	209.50	1	2,071	0.05%
2022/03/10	3	214.67	3	216.50	216.00	0	2,128	0.00%
2022/03/07	0	0.00	1	223.50	224.50	-1	2,176	-0.05%
2022/02/23	0	0.00	1	257.00	258.00	-1	2,994	-0.03%
2022/02/22	1	260.50	1	255.00	253.50	0	3,072	0.00%
2022/02/17	2	254.02	2	253.50	255.50	0	3,189	0.00%
2022/02/15	0	0.00	1	245.50	242.50	-1	3,162	-0.03%
2022/02/10	0	0.00	1	256.00	251.00	-1	3,173	-0.03%
2022/01/26	0	0.00	1	236.00	239.00	-1	3,366	-0.03%
2022/01/25	1	231.00	0	0.00	229.50	1	3,372	0.03%
2022/01/21	1	240.50	1	246.50	239.50	0	3,372	0.00%
2022/01/20	2	245.75	0	0.00	245.50	2	3,411	0.06%
2022/01/17	0	0.00	1	249.50	251.50	-1	3,479	-0.03%
2022/01/14	1	246.50	0	0.00	243.50	1	3,475	0.03%
2022/01/12	0.1	254.98	1	253.50	253.50	-0.9	3,535	-0.03%
2022/01/11	0.1	263.00	0	0.00	258.50	0.1	3,684	0.00%
2022/01/04	0	0.00	0.5	279.20	277.00	-0.5	4,171	-0.01%
2021/12/30	2	288.75	0	0.00	287.50	2	4,172	0.05%
2021/12/17	10	297.00	10	299.00	291.50	0	4,099	0.00%
2021/12/15	1	285.00	0	0.00	288.50	1	4,132	0.02%
2021/12/14	0	287.00	0	0.00	285.00	0	4,111	0.00%
2021/12/09	0	0.00	3	297.00	297.50	-3	3,954	-0.08%
2021/12/08	3	298.00	0	0.00	300.50	3	3,946	0.08%
2021/12/07	0	0.00	0	294.00	295.00	0	3,877	0.00%
2021/12/01	0	291.00	0	0.00	289.00	0	3,773	0.00%
2021/11/30	0	284.50	0	0.00	297.50	0	3,724	0.00%
2021/11/29	0	278.00	0	0.00	275.50	0	3,654	0.00%
2021/11/25	3.1	321.42	2	321.25	298.00	1.1	3,390	0.03%
2021/11/24	1	301.50	2	310.59	326.50	-1	3,206	-0.03%
2021/11/23	0	0.00	1	297.00	297.00	-1	3,159	-0.03%
2021/11/22	0	301.00	0	0.00	299.50	0	3,066	0.00%
2021/11/19	3	279.33	2	275.39	283.00	1	2,965	0.03%
2021/11/18	0	0.00	0	282.50	282.50	0	2,880	0.00%
2021/11/16	0.7	256.00	0	0.00	252.00	0.7	2,732	0.02%
2021/11/03	3.1	253.35	0	0.00	250.00	3.1	2,616	0.12%
2021/10/28	0	0.00	1	255.50	269.50	-1	2,483	-0.04%
2021/10/27	0	0.00	1	255.00	245.00	-1	2,437	-0.04%
2021/10/26	0	260.00	1	263.00	262.00	-1	2,422	-0.04%
2021/10/25	0	0.00	0	259.49	266.00	0	2,451	0.00%
2021/10/22	0	0.00	0	254.50	254.50	0	2,448	0.00%
2021/10/20	0	249.00	2.1	248.77	255.00	-2.1	2,418	-0.09%
2021/10/19	0	0.00	0.1	230.81	239.00	-0.1	2,374	0.00%
2021/10/18	0	0.00	2.1	232.49	233.00	-2.1	2,220	-0.09%
2021/10/15	1	198.00	3.1	203.51	214.50	-2.1	2,027	-0.10%
2021/10/13	0	0.00	0	179.50	179.50	0	1,813	0.00%
2021/10/08	0	167.50	0	0.00	168.50	0	1,733	0.00%
2021/10/04	1	177.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	182.00	0	0.00	183.00	1	1,741	0.06%
2021/09/28	1	190.00	0	0.00	189.50	1	1,813	0.06%
2021/09/27	0.1	191.00	0	0.00	190.00	0.1	1,844	0.00%
2021/09/24	1.1	190.55	0	0.00	191.00	1.1	1,904	0.06%
2021/09/23	0	0.00	1	200.00	192.50	-1	1,957	-0.05%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/10	2	190.00	0	0.00	190.00	2	2,025	0.10%
2021/09/08	2	193.50	0	0.00	190.50	2	2,066	0.10%
2021/09/07	3	195.33	0	0.00	195.00	3	2,076	0.14%
2021/09/03	2	196.00	0	0.00	191.50	2	2,220	0.09%
2021/09/02	1	192.50	0	0.00	191.00	1	2,325	0.04%
2021/08/27	1	193.50	0	0.00	195.50	1	2,478	0.04%
2021/08/20	1	184.00	2	183.00	183.50	-1	2,403	-0.04%
2021/08/19	1	182.01	0	0.00	185.00	1	2,507	0.04%
2021/08/18	1	192.00	0.1	187.50	189.00	0.9	2,548	0.04%
2021/08/16	3	191.33	0	0.00	190.00	3	2,568	0.12%
2021/08/11	0.1	190.00	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	0	189.00	0	0.00	188.00	0	2,732	0.00%
2021/08/09	1	195.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	2	201.75	0	0.00	201.00	2	2,891	0.07%
2021/08/05	4	200.63	1	201.00	200.00	3	2,990	0.10%
2021/08/03	2	194.25	1	198.00	198.00	1	3,205	0.03%
2021/08/02	1	194.00	1	196.50	195.00	0	3,261	0.00%
2021/07/28	0	0.00	2	180.00	179.50	-2	3,294	-0.06%
2021/07/27	1	190.00	3	190.00	185.00	-2	3,317	-0.06%
2021/07/26	1	194.00	0	0.00	192.50	1	3,381	0.03%
2021/07/22	0	198.33	0	0.00	195.50	0	3,532	0.00%
2021/07/21	2	198.00	0	0.00	197.00	2	3,559	0.06%
2021/07/20	0	209.50	1	210.00	201.50	-1	3,588	-0.03%
2021/07/15	0	208.00	1	207.00	206.50	-1	3,641	-0.03%
2021/07/14	2.2	202.32	0	0.00	203.50	2.2	3,670	0.06%
2021/07/12	1	206.50	1	207.50	209.00	0	3,690	0.00%
2021/07/09	1	210.00	0	0.00	207.50	1	3,683	0.03%
2021/07/07	0	209.50	0	0.00	209.50	0	3,724	0.00%
2021/07/06	2	213.75	1	215.00	211.00	1	3,739	0.03%
2021/07/05	1	224.50	0	0.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	0	229.50	225.00	0	3,753	0.00%
2021/07/01	0	233.67	0	0.00	227.50	0	3,753	0.00%
2021/06/30	0	0.00	3	224.67	232.00	-3	3,737	-0.08%
2021/06/29	0	224.50	1	226.00	219.00	-1	3,729	-0.03%
2021/06/28	0.1	217.03	0	220.00	221.00	0.1	3,759	0.00%
2021/06/25	0	212.00	0	0.00	211.00	0	3,815	0.00%
2021/06/23	1	206.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	0	207.50	0	0.00	207.00	0	4,001	0.00%
2021/06/21	0	0.00	2	216.50	212.00	-2	4,031	-0.05%
2021/06/16	1	218.50	0	0.00	219.50	1	4,050	0.02%
2021/06/11	0	0.00	2	229.00	222.50	-2	4,046	-0.05%
2021/06/10	0	0.00	2.1	230.60	232.50	-2.1	3,944	-0.05%
2021/06/09	2	213.50	0	0.00	211.50	2	3,939	0.05%
2021/06/04	0	210.00	0	0.00	206.00	0	3,813	0.00%
2021/06/01	0.1	203.08	0	0.00	206.50	0.1	3,770	0.00%
2021/05/28	0	207.00	0	0.00	207.00	0	3,764	0.00%
2021/05/26	1	210.00	2	208.75	213.00	-1	3,736	-0.03%
2021/05/25	2	203.00	1	202.50	202.50	1	4,135	0.02%
2021/05/20	0	0.00	0.3	199.00	199.00	-0.3	4,576	-0.01%
2021/05/17	1	197.00	1	213.00	196.00	0	4,676	0.00%
2021/05/14	2	220.00	2	221.75	216.50	0	4,659	0.00%
2021/05/13	5	225.90	3	222.67	218.00	2	4,622	0.04%
2021/05/12	3	236.50	1	234.67	221.50	2	4,591	0.04%
2021/05/11	2	228.25	4	230.25	225.50	-2	4,442	-0.05%
2021/05/10	2	236.50	1	241.50	229.50	1	4,431	0.02%
2021/05/07	0	0.00	1	230.00	235.00	-1	4,396	-0.02%
2021/05/05	1	219.50	0	0.00	219.00	1	4,368	0.02%
2021/05/04	2	218.50	0	0.00	220.00	2	4,385	0.05%
2021/05/03	0	0.00	2	249.00	232.50	-2	4,357	-0.05%
2021/04/28	0	230.00	0	0.00	225.50	0	4,273	0.00%
2021/04/27	0	0.00	1	224.00	235.00	-1	4,205	-0.02%
2021/04/26	0.1	215.50	1	214.00	214.00	-0.9	4,207	-0.02%
2021/04/23	1.1	220.28	1	219.00	218.50	0.1	4,268	0.00%
2021/04/22	2.2	227.41	0	0.00	227.00	2.2	4,327	0.05%
2021/04/21	1	235.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	0	233.50	0	0.00	234.50	0	4,460	0.00%
2021/04/19	6.1	238.40	5	234.50	234.50	1.1	4,516	0.03%
2021/04/14	0.2	247.27	0	0.00	242.00	0.2	4,573	0.00%
2021/04/13	0.1	252.00	0	0.00	250.00	0.1	4,562	0.00%
2021/04/12	0	259.50	2	257.00	254.00	-2	4,570	-0.04%
2021/04/09	1	251.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	0.1	254.00	0	253.00	252.00	0.1	4,658	0.00%
2021/04/07	2	258.49	0	0.00	258.00	2	4,685	0.04%
2021/04/06	0.3	259.00	0	0.00	259.00	0.3	4,743	0.01%
2021/03/31	8.1	275.12	8	266.19	264.50	0.1	4,761	0.00%
2021/03/30	1	278.00	1	279.50	273.00	0	4,714	0.00%
2021/03/29	4.1	271.71	3	273.50	277.00	1.1	4,642	0.02%
2021/03/26	2	253.50	2	255.00	252.50	0	4,518	0.00%
2021/03/23	0	0.00	1	250.50	250.00	-1	4,732	-0.02%
2021/03/22	0	0.00	0.1	248.00	246.50	-0.1	4,817	0.00%
2021/03/19	0.1	249.50	0	0.00	251.50	0.1	4,854	0.00%
2021/03/18	0.1	259.50	0	0.00	258.00	0.1	4,961	0.00%
2021/03/17	1	258.51	0	0.00	258.00	1	5,052	0.02%
2021/03/15	0	0.00	1	272.50	262.00	-1	5,168	-0.02%
2021/03/12	0.1	262.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/02	1	248.00	5	247.50	245.00	-4	5,826	-0.07%
2021/02/26	3.2	270.67	0	273.00	260.50	3.2	5,814	0.05%
2021/02/25	13.2	301.37	12	303.38	270.00	1.2	5,776	0.02%
2021/02/24	0.1	273.00	7	282.57	288.00	-6.9	5,346	-0.13%
2021/02/23	12	264.04	15	267.86	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	0.1	254.00	254.00	-0.1	4,954	0.00%
2021/02/19	1	214.00	1	220.00	231.00	0	5,022	0.00%
2021/02/18	0	0.00	1	213.00	210.00	-1	5,008	-0.02%
2021/02/17	3	210.83	0	0.00	208.00	3	5,015	0.06%
2021/02/05	1	216.50	4	210.75	220.00	-3	4,968	-0.06%
2021/02/04	1	201.00	2	199.50	200.00	-1	4,978	-0.02%
2021/02/03	4	201.75	3	195.50	198.50	1	5,008	0.02%
2021/02/01	1	184.50	1.2	187.80	184.50	-0.2	5,057	0.00%
2021/01/28	0	192.50	0	0.00	192.50	0	5,091	0.00%
2021/01/26	1	198.00	0	0.00	195.00	1	5,186	0.02%
2021/01/22	1	211.00	3	210.50	207.00	-2	5,215	-0.04%
2021/01/20	1	204.01	1	206.50	207.00	0	5,496	0.00%
2021/01/19	0.2	207.50	0	0.00	206.00	0.2	5,514	0.00%
2021/01/18	7	210.79	2	210.75	210.00	5	5,560	0.09%
2021/01/15	0	198.50	1	197.00	199.00	-1	5,503	-0.02%
2021/01/14	2	193.25	1	198.00	189.00	1	5,417	0.02%
2021/01/13	3	206.83	4.8	203.47	202.00	-1.8	5,323	-0.03%
2021/01/12	1	214.00	1	216.50	213.50	0	5,269	0.00%
2021/01/11	3	215.33	2.3	218.00	212.50	0.8	5,204	0.01%
2021/01/07	2	225.50	2	225.75	225.00	0	5,228	0.00%
2021/01/06	1	225.00	1	226.00	225.50	0	5,209	0.00%
2021/01/05	0.3	230.92	1	232.50	230.50	-0.7	5,220	-0.01%
2021/01/04	3.4	234.18	1	235.50	229.00	2.4	5,227	0.05%
2020/12/31	1	250.00	1.2	251.74	241.00	-0.1	5,212	0.00%
2020/12/30	4	242.75	1	247.50	246.50	3	5,118	0.06%
2020/12/29	0	0.00	1	254.00	242.00	-1	5,073	-0.02%
2020/12/28	1	238.00	0	0.00	244.50	1	5,001	0.02%
2020/12/24	0.2	231.00	0	0.00	226.00	0.2	4,948	0.00%
2020/12/23	4	239.62	5	237.10	233.00	-1	4,959	-0.02%
2020/12/22	2	235.50	3.1	235.11	237.00	-1.1	4,986	-0.02%
2020/12/21	0	237.50	0	0.00	233.50	0	4,990	0.00%
2020/12/18	1	242.50	2	244.75	238.50	-1	4,982	-0.02%
2020/12/17	4	253.50	3	252.83	240.50	1	5,021	0.02%
2020/12/16	1	248.50	1	248.50	248.50	0	4,909	0.00%
2020/12/14	0.1	246.00	0	0.00	238.50	0.1	5,032	0.00%
2020/12/11	0	229.00	3	227.33	237.50	-3	4,937	-0.06%
2020/12/10	2.1	221.48	1	225.00	216.00	1.1	4,882	0.02%
2020/12/09	0	237.00	0	0.00	234.50	0	4,796	0.00%
2020/12/08	1	235.00	1	237.00	236.00	0	4,776	0.00%
2020/12/07	2	259.00	0	0.00	255.50	2	4,665	0.04%
2020/12/04	0	0.00	3	263.00	266.00	-3	4,665	-0.06%
2020/12/03	2	261.50	0	0.00	260.00	2	4,726	0.04%
2020/12/02	1	275.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	1	275.50	3	277.67	274.00	-2	4,747	-0.04%
2020/11/27	1	289.00	1	289.52	292.00	0	4,452	0.00%
2020/11/26	0.2	275.00	1.7	278.24	282.00	-1.5	4,425	-0.03%
2020/11/23	1	277.50	0	0.00	277.50	1	4,506	0.02%
2020/11/20	1	274.51	0	0.00	274.00	1	4,575	0.02%
2020/11/19	2	287.28	6	282.67	280.50	-4	4,582	-0.09%
2020/11/18	2	286.25	0	0.00	287.00	2	4,550	0.04%
2020/11/16	1	268.00	1	261.00	265.00	0	4,598	0.00%
2020/11/13	1	268.00	1	266.50	268.50	0	4,623	0.00%
2020/11/12	5	264.70	4	262.50	264.50	1	4,625	0.02%
2020/11/11	2	277.25	2	279.50	279.00	0	4,559	0.00%
2020/11/10	3	278.50	2	280.50	272.00	1	4,573	0.02%
2020/11/09	3	295.17	2	296.25	285.00	1	4,571	0.02%
2020/11/06	1	295.00	1	297.00	296.00	0	4,622	0.00%
2020/11/05	1	296.00	1	297.50	292.00	0	4,673	0.00%
2020/11/04	5	277.80	5	281.20	290.00	0	4,689	0.00%
2020/11/03	1	287.50	0	0.00	280.50	1	4,660	0.02%
2020/11/02	1.1	291.18	1	294.00	288.00	0.1	4,729	0.00%
2020/10/30	1	295.50	2	291.25	293.00	-1	4,734	-0.02%
2020/10/29	6	295.83	3	299.00	298.00	3	4,709	0.06%
2020/10/28	5	307.00	1	331.00	297.00	4	4,687	0.09%
2020/10/27	1	322.00	2	319.75	324.50	-1	4,428	-0.02%
2020/10/26	0	0.00	1	334.00	320.00	-1	4,371	-0.02%
2020/10/20	0	0.00	6	350.42	351.00	-6	4,380	-0.14%
2020/10/15	2	343.00	0	0.00	338.00	2	4,524	0.04%
2020/10/14	1	350.50	0	0.00	345.50	1	4,524	0.02%
2020/10/12	3	354.50	1	352.00	349.00	2	4,651	0.04%
2020/09/30	0	0.00	1	343.00	342.00	-1	4,623	-0.02%
2020/09/28	0	0.00	2	357.00	343.50	-2	4,689	-0.04%
2020/09/25	2	354.25	1	356.00	357.00	1	4,718	0.02%
2020/09/24	3	349.67	3	339.83	345.50	0	4,785	0.00%
2020/09/22	3	341.83	0	0.00	333.00	3	4,843	0.06%
2020/09/21	1	377.50	0	0.00	359.50	1	4,758	0.02%
2020/09/18	5	350.90	1	353.00	367.00	4	4,698	0.09%
2020/09/17	0	0.00	1	327.50	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	1	332.00	324.50	-1	4,464	-0.02%
2020/09/15	1	329.00	0.1	328.00	328.50	0.9	4,437	0.02%
2020/09/14	1	307.50	1	307.50	312.50	0	4,488	0.00%
2020/09/09	3	313.33	2	314.50	302.00	1	4,361	0.02%
2020/09/08	0	0.00	1	290.50	309.50	-1	4,352	-0.02%
2020/09/07	1	286.00	3	299.50	283.50	-2	4,376	-0.05%
2020/09/04	3	296.67	1	295.00	300.00	2	4,377	0.05%
2020/09/03	2	312.50	2	307.00	306.00	0	4,422	0.00%
2020/09/02	0	0.00	1	329.50	329.50	-1	4,374	-0.02%
2020/09/01	0	0.00	1	337.00	330.00	-1	4,360	-0.02%
2020/08/31	1	330.00	1	332.00	339.50	0	4,326	0.00%
2020/08/28	1	322.00	3	324.00	322.00	-2	4,298	-0.05%
2020/08/27	2	328.50	3	335.83	320.50	-1	4,276	-0.02%
2020/08/26	4	320.38	0	0.00	330.00	4	4,227	0.09%
2020/08/25	1	295.00	1.1	302.09	303.00	-0.1	4,205	0.00%
2020/08/24	2	297.00	1	299.00	299.00	1	4,188	0.02%
2020/08/21	1	290.50	2.4	293.51	293.50	-1.4	4,166	-0.03%
2020/08/20	2	334.25	2	349.00	303.00	0	4,068	0.00%
2020/08/19	2	329.75	5	327.00	336.50	-3	4,045	-0.07%
2020/08/18	1	306.50	1	303.50	306.50	0	4,028	0.00%
2020/08/17	2	274.00	0	0.00	280.00	2	3,992	0.05%
2020/08/14	2	276.75	1	281.00	275.00	1	4,238	0.02%
2020/08/13	0	0.00	3.1	269.03	269.50	-3.1	4,159	-0.07%
2020/08/12	2.1	278.50	0	0.00	278.50	2.1	4,053	0.05%
2020/08/11	1	249.50	0	0.00	253.50	1	3,946	0.03%
2020/08/10	1	243.50	2	233.75	246.50	-1	3,898	-0.03%
2020/08/07	1	221.50	1	220.00	224.50	0	3,870	0.00%
2020/08/06	6	226.42	0	0.00	221.00	6	3,827	0.16%
2020/08/05	1	224.04	0	0.00	226.50	1	3,743	0.03%
2020/08/04	0	0.00	2	210.00	213.50	-2	3,744	-0.05%
2020/08/03	1	203.50	13	185.00	203.50	-12	3,756	-0.32%
2020/07/29	13	153.50	1	160.00	153.50	12	3,833	0.31%
2020/07/23	1	234.50	2	210.25	224.50	-1	3,790	-0.03%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	2	194.50	1	194.50	194.50	1	3,912	0.03%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	15	240.00	240.00	-15	4,122	-0.36%
2020/07/16	16	267.34	30	287.03	266.50	-14	4,085	-0.34%
2020/07/15	15	296.00	2	296.00	296.00	13	3,937	0.33%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	5	364.50	0	0.00	364.50	5	3,934	0.13%
2020/07/10	11	416.36	0	0.00	405.00	11	3,946	0.28%
2020/07/09	3	458.83	25	450.00	450.00	-22	3,890	-0.57%
2020/07/08	11	433.50	3	405.83	433.50	8	3,868	0.21%
2020/07/07	15	394.50	15	384.00	394.50	0	3,871	0.00%
2020/07/06	7	357.50	0	0.00	359.00	7	3,749	0.19%
2020/07/03	13	325.00	10	310.45	326.50	3	3,679	0.08%
2020/07/02	6	295.17	3	294.00	297.00	3	3,538	0.08%
2020/07/01	0	0.00	25	264.00	270.00	-25	3,447	-0.73%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/23	0	0.00	4	256.50	240.00	-4	3,276	-0.12%
2020/06/19	27	250.96	20	248.10	251.00	7	3,215	0.22%
2020/06/18	5	228.50	0	0.00	228.50	5	3,092	0.16%
2020/06/12	15	172.50	53	172.50	172.50	-38	3,126	-1.22%
2020/06/11	2	191.50	52	192.50	191.50	-50	3,080	-1.62%
2020/06/10	104	211.89	4.2	212.50	212.50	99.8	2,963	3.37%	大買/
2020/06/09	3	187.50	12	180.00	193.50	-9	2,913	-0.31%
2020/06/08	3	170.00	0	0.00	176.00	3	2,801	0.11%
2020/06/05	3	160.00	0	0.00	160.00	3	2,761	0.11%
2020/06/04	6	151.25	0	0.00	150.50	6	2,754	0.22%
2020/05/29	0	0.00	1	146.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	3.5	130.29	134.00	-3.5	2,596	-0.14%
2020/05/27	0	0.00	3	123.33	126.00	-3	2,615	-0.11%
2020/05/26	1	137.00	0.5	123.00	123.50	0.6	2,638	0.02%
2020/05/25	0	0.00	12.3	131.96	132.50	-12.3	2,589	-0.47%
2020/05/22	2	121.75	7.5	115.33	125.00	-5.5	2,545	-0.21%
2020/05/21	1	114.50	0.7	114.50	114.50	0.4	2,478	0.01%
2020/05/20	8	125.75	150.6	126.94	127.00	-142.6	2,458	-5.80%	大賣/鉅額交易
2020/05/19	3	115.50	4	115.50	115.50	-1	2,164	-0.05%
2020/05/18	9	105.00	5.9	105.00	105.00	3	2,158	0.14%
2020/05/15	1	95.80	6.6	95.80	95.80	-5.6	2,151	-0.26%
2020/05/14	6.4	87.10	1.1	87.10	87.10	5.3	2,131	0.25%
2020/05/13	3	77.00	1.1	79.20	79.20	1.9	2,079	0.09%
2020/05/11	0	0.00	1	71.00	73.00	-1	1,979	-0.05%
2020/05/07	0	0.00	1	68.30	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	2	74.30	68.00	-2	1,838	-0.11%
2020/05/04	0	0.00	2.6	61.60	61.60	-2.6	1,715	-0.15%
2020/04/30	0	0.00	1.1	55.52	56.00	-1.1	1,682	-0.06%
2020/04/28	1	51.10	0	0.00	51.60	1	1,625	0.06%
2020/04/27	0	0.00	3	55.47	55.80	-3	1,583	-0.19%
2020/04/24	7	54.33	11	54.82	55.10	-4	1,505	-0.27%
2020/04/23	0	0.00	42	50.97	51.70	-42	1,350	-3.11%
2020/04/22	0	0.00	32	46.80	47.00	-32	1,252	-2.56%
2020/04/21	16	46.10	9.4	46.10	46.10	6.6	1,106	0.60%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	2	38.15	0	0.00	38.15	2	807	0.25%
2020/04/10	0	0.00	5	30.00	29.95	-5	758	-0.66%
2020/04/07	0	0.00	3	27.08	27.60	-3	732	-0.41%
2020/03/18	0	0.00	2	23.10	22.55	-2	750	-0.27%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/12	1	28.70	0	0.00	28.50	1	696	0.14%
2020/03/10	2	29.85	0	0.00	30.15	2	715	0.28%
2020/02/27	0	0.00	14	32.48	31.30	-14	662	-2.11%
2020/02/26	4	33.10	0	0.00	33.10	4	607	0.66%
2020/02/20	0	0.00	2.1	30.39	30.55	-2.1	588	-0.36%
2020/02/06	1	28.10	0	0.00	28.00	1	545	0.18%
2020/02/03	0	0.00	1	26.35	26.45	-1	536	-0.19%
2020/01/07	9	30.07	0.2	29.80	30.00	8.9	516	1.71%
2020/01/06	2	30.55	0	0.00	30.55	2	509	0.39%
2020/01/03	0	0.00	10	30.30	30.50	-10	500	-2.00%
2019/12/27	10	31.60	0	0.00	31.70	10	453	2.21%
2019/12/11	0	0.00	3	29.05	29.10	-3	389	-0.77%
2019/12/05	2	29.95	0	0.00	30.80	2	375	0.53%
2019/12/04	1	29.50	0	0.00	29.50	1	350	0.29%
2019/11/21	0	0.00	10	30.09	29.50	-10	345	-2.90%
2019/10/28	1	26.65	0	0.00	26.70	1	341	0.29%
2019/08/27	0	0.00	2	30.00	29.85	-2	297	-0.67%
2019/08/21	0	0.00	1.2	30.55	30.50	-1.2	276	-0.43%
2019/07/08	0	0.00	0	28.40	28.40	0	205	-0.02%
2019/05/21	0	0.00	1	27.15	27.50	-1	454	-0.22%
2019/05/17	0	0.00	0.4	26.85	26.85	-0.4	543	-0.07%
2019/05/15	0	0.00	2	27.15	27.35	-2	553	-0.36%
2019/05/09	8	28.00	3	28.20	27.40	5	559	0.89%
2019/05/03	2	29.10	0	0.00	29.00	2	560	0.36%
2019/04/29	3	28.95	3	28.95	28.80	0	563	0.00%
2019/04/26	0	0.00	0.2	29.45	29.45	-0.2	559	-0.04%
2019/04/25	1	29.80	0	0.00	29.75	1	558	0.18%
2019/04/23	1	29.45	0	0.00	29.45	1	557	0.18%
2019/04/08	0	0.00	0.3	29.10	29.25	-0.3	561	-0.05%
2019/03/19	1	29.35	0	0.00	29.35	1	552	0.18%
2019/03/11	10	32.00	0	0.00	32.00	10	507	1.97%
2019/03/08	0	0.00	5	33.25	33.10	-5	504	-0.99%
2019/03/05	2	31.90	0	0.00	31.80	2	463	0.43%
2019/02/27	0	0.00	1	31.50	31.55	-1	455	-0.22%
2019/02/25	1	30.90	0	0.00	30.95	1	461	0.22%
2019/02/21	1	32.20	1	32.50	32.25	0	447	0.00%
2019/02/20	0	0.00	6	32.09	32.00	-6	431	-1.39%
2019/02/19	11	32.04	0	0.00	31.60	11	421	2.61%
2019/02/18	15	32.70	21	32.70	32.70	-6	387	-1.55%
2019/02/15	0	0.00	17	30.16	29.75	-17	322	-5.28%
2019/02/14	0	0.00	2	29.13	29.10	-2	299	-0.67%
2019/02/13	0	0.00	2	28.40	28.50	-2	290	-0.69%
2019/02/12	0	0.00	1	28.30	28.40	-1	292	-0.34%
2019/01/15	1	26.90	0	0.00	26.90	1	349	0.29%
2019/01/10	0	0.00	1	28.00	27.60	-1	388	-0.26%
2019/01/08	0	0.00	2	28.53	28.40	-2	402	-0.50%
2019/01/02	0	0.00	3	26.60	26.60	-3	474	-0.63%
2018/12/22	1	26.65	0	0.00	26.55	1	585	0.17%
2018/12/07	2	26.95	0	0.00	27.00	2	681	0.29%
2018/12/04	1	27.90	0	0.00	27.75	1	738	0.14%
2018/11/30	0	0.00	1	29.20	28.55	-1	780	-0.13%
2018/11/29	0	0.00	4	28.04	28.50	-4	768	-0.52%
2018/11/28	1	28.30	0	0.00	27.95	1	760	0.13%
2018/11/27	0	0.00	1	28.05	28.00	-1	757	-0.13%
2018/11/26	1	27.65	0	0.00	27.90	1	757	0.13%
2018/11/23	4	27.70	0	0.00	27.70	4	756	0.53%
2018/11/20	1	26.90	0	0.00	26.95	1	744	0.13%
2018/11/19	0	0.00	2	27.05	27.05	-2	743	-0.27%
2018/11/14	0	0.00	1	27.00	27.10	-1	745	-0.13%
2018/11/13	1	26.70	0	0.00	27.05	1	747	0.13%
2018/11/09	4	27.69	0	0.00	27.65	4	747	0.53%
2018/10/24	0	0.00	4	29.01	28.70	-4	726	-0.55%
2018/10/22	0	0.00	3	30.00	29.35	-3	708	-0.42%
2018/10/19	1	29.15	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	3	29.35	28.70	-3	687	-0.44%
2018/10/16	0	0.00	5	26.90	26.90	-5	660	-0.76%
2018/10/12	1	25.90	0	0.00	26.05	1	655	0.15%
2018/10/11	13	26.25	0	0.00	26.20	13	652	1.99%
2018/10/09	2	30.55	0	0.00	29.10	2	630	0.32%
2018/10/08	5	31.90	3.1	31.90	31.90	1.9	578	0.33%
2018/10/02	2	28.65	0	0.00	28.45	2	513	0.39%
2018/09/26	0	0.00	3	28.50	28.50	-3	536	-0.56%
2018/09/19	3	27.80	0	0.00	27.80	3	541	0.55%
2018/09/14	0	0.00	1	29.00	29.05	-1	538	-0.19%
2018/09/13	3	30.37	0	0.00	29.20	3	531	0.56%
2018/09/12	0	0.00	1.2	29.20	29.20	-1.2	495	-0.23%
2018/09/06	0	0.00	5	26.30	26.40	-5	412	-1.21%
2018/08/27	1	26.10	0	0.00	26.00	1	540	0.18%
2018/08/17	1	26.20	0	0.00	25.70	1	693	0.14%
2018/08/03	0	0.00	10	29.40	29.10	-10	939	-1.06%
2018/07/13	0	0.00	1	32.05	31.70	-1	1,924	-0.05%
2018/07/12	0	0.00	2	32.00	31.95	-2	1,933	-0.10%
2018/07/11	1	32.40	1	32.40	31.65	0	1,944	0.00%
2018/07/04	1	29.45	0	0.00	29.10	1	2,132	0.05%
2018/06/28	0	0.00	4	30.63	30.40	-4	2,217	-0.18%
2018/06/19	1	32.85	0	0.00	32.75	1	2,299	0.04%
2018/06/15	1	32.95	0	0.00	33.20	1	2,318	0.04%
2018/06/14	1	32.95	0	0.00	32.85	1	2,338	0.04%
2018/06/13	7	33.85	0	0.00	33.60	7	2,377	0.29%
2018/06/08	6	33.10	0	0.00	33.10	6	2,514	0.24%
2018/06/07	0	0.00	1	33.85	33.85	-1	2,502	-0.04%
2018/06/06	5	34.50	1	34.85	34.45	4	2,494	0.16%
2018/06/04	0	0.00	1	35.95	35.90	-1	2,490	-0.04%
2018/06/01	0	0.00	3	36.10	36.50	-3	2,497	-0.12%
2018/05/31	3	35.13	1	35.00	36.25	2	2,534	0.08%
2018/05/30	5	34.80	0	0.00	34.60	5	2,564	0.19%
2018/05/29	14	36.51	4	36.99	35.75	10	2,547	0.39%
2018/05/28	18	36.78	3	36.52	36.45	15	2,557	0.59%
2018/05/25	10	37.20	6	37.17	36.80	4	2,556	0.16%
2018/05/24	6	37.55	4	38.25	37.60	2	2,532	0.08%
2018/05/22	6	38.58	0	0.00	37.75	6	2,501	0.24%
2018/05/21	1	37.50	0	0.00	37.50	1	2,476	0.04%
2018/05/18	1	36.95	1	37.05	37.15	0	2,467	0.00%
2018/05/17	0	0.00	2	38.30	37.20	-2	2,454	-0.08%
2018/05/16	1	39.25	1	38.55	38.50	0	2,429	0.00%
2018/05/15	1	39.50	4	38.35	38.45	-3	2,403	-0.12%
2018/05/14	7	37.44	3	38.03	39.00	4	2,370	0.17%
2018/05/11	9	37.22	5	36.98	36.05	4	2,323	0.17%
2018/05/10	3	38.03	0	0.00	37.90	3	2,277	0.13%
2018/05/09	3	38.25	2	38.65	37.60	1	2,226	0.04%
2018/05/08	16	40.16	0	0.00	39.65	16	2,153	0.74%
2018/05/07	4	42.10	2	41.75	40.70	2	2,087	0.10%
2018/05/04	7	38.47	17	37.90	40.40	-10	1,959	-0.51%
2018/05/03	10	38.63	4	38.50	39.60	6	1,774	0.34%
2018/05/02	1	36.00	2	36.00	36.00	-1	1,491	-0.07%
2018/04/30	1	32.75	4	32.75	32.75	-3	1,461	-0.21%
2018/04/27	1	29.90	0	0.00	29.80	1	1,421	0.07%
2018/04/26	1	30.00	0	0.00	30.00	1	1,409	0.07%
2018/04/24	2	30.13	0	0.00	30.00	2	1,372	0.15%
2018/04/23	0	0.00	1	31.80	31.90	-1	1,352	-0.07%
2018/04/19	50	31.50	1	31.50	31.20	49	1,325	3.70%
2018/04/18	2	29.45	0	0.00	29.45	2	1,300	0.15%
2018/04/17	51	31.08	3	30.75	29.85	48	1,287	3.73%
2018/04/13	3	31.90	5	32.24	31.80	-2	1,253	-0.16%
2018/04/12	2	32.95	2	32.15	32.30	0	1,235	0.00%
2018/04/11	4	31.75	1	31.55	31.85	3	1,180	0.25%
2018/04/10	0	0.00	2	30.70	30.80	-2	1,142	-0.18%
2018/04/09	0	0.00	6	29.67	30.05	-6	1,055	-0.57%
2018/04/03	2	27.40	2	27.50	27.35	0	982	0.00%
2018/03/31	0	0.00	2	27.35	27.30	-2	962	-0.21%
2018/03/29	0	0.00	0.1	27.40	27.50	-0.1	947	-0.01%
2018/03/28	9	27.38	4	27.20	27.25	5	936	0.53%
2018/03/26	0	0.00	4	28.46	28.35	-4	921	-0.43%
2018/03/21	0	0.00	1	27.30	27.55	-1	844	-0.12%
2018/03/20	5	27.86	2	27.95	27.75	3	820	0.37%
2018/03/19	1	28.50	16	27.75	28.10	-15	796	-1.88%
2018/03/15	40	27.59	1	26.50	27.30	39	717	5.44%
2018/03/14	4	26.31	3	25.47	26.45	1	634	0.16%
2018/03/12	0	0.00	2	24.60	24.20	-2	578	-0.35%
2018/03/08	0	0.00	4	24.75	24.60	-4	556	-0.72%
2018/03/07	0	0.00	7	25.10	24.90	-7	543	-1.29%
2018/03/06	15	25.15	11	25.53	25.15	4	517	0.77%
2018/03/05	13	24.92	5	25.12	25.15	8	458	1.74%
2018/03/02	4	22.80	0	0.00	22.90	4	394	1.01%
2018/03/01	2	23.08	0	0.00	23.40	2	384	0.52%
2018/02/27	0	0.00	2	22.60	22.60	-2	345	-0.58%
2018/02/12	0	0.00	1	20.00	19.85	-1	340	-0.29%
2018/02/09	0	0.00	2	19.50	19.65	-2	341	-0.59%
2018/01/08	0	0.00	1	22.15	21.80	-1	322	-0.31%
2018/01/04	0	0.00	1	20.60	20.55	-1	305	-0.33%
2018/01/03	2	20.68	0	0.00	20.70	2	303	0.66%