合一 (4743)-富邦-花蓮券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	153.00	0	0.00	153.00	0.1	2,157	0.00%
2024/04/25	1	153.50	0	0.00	152.50	1	2,172	0.05%
2024/04/24	0	154.00	0	0.00	153.50	0	2,194	0.00%
2024/04/22	7	146.64	5	149.30	149.00	2	2,232	0.09%
2024/04/19	13	149.39	7	152.07	145.50	6	2,196	0.27%
2024/04/18	1	155.00	4	154.75	157.00	-3	2,122	-0.14%
2024/04/17	2	159.24	0	0.00	158.00	2	2,098	0.10%
2024/04/16	4.1	158.74	1	160.50	159.00	3.1	2,084	0.15%
2024/04/15	1	167.00	0	0.00	166.00	1	2,027	0.05%
2024/04/12	0	173.00	0	0.00	172.00	0	1,995	0.00%
2024/04/11	2	176.25	0.1	176.50	175.50	1.9	1,988	0.09%
2024/04/09	1	175.00	5	174.50	173.50	-4	2,053	-0.19%
2024/04/03	5	171.00	0	0.00	172.00	5	2,026	0.25%
2024/04/02	1	173.50	1	173.50	172.50	0	2,041	0.00%
2024/03/29	0	0.00	0	174.50	175.50	0	2,047	0.00%
2024/03/28	0	0.00	0	176.50	174.00	0	2,049	0.00%
2024/03/27	4	173.75	4	175.38	174.00	0	2,041	0.00%
2024/03/26	1	176.00	1	171.00	171.00	0	2,022	0.00%
2024/03/25	2	174.00	1	173.00	173.00	1	2,009	0.05%
2024/03/20	0	0.00	1	167.50	167.00	-1	2,021	-0.05%
2024/03/19	1	165.00	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1	168.50	1	165.00	165.00	0	2,039	0.00%
2024/03/15	1	167.00	1	169.00	168.00	0	2,045	0.00%
2024/03/14	3	169.00	3	170.00	168.00	0	2,049	0.00%
2024/03/13	0.1	168.50	0	0.00	167.00	0.1	2,040	0.00%
2024/03/12	4	171.50	0	0.00	171.00	4	2,034	0.20%
2024/03/11	6	170.00	1	172.00	170.50	5	2,075	0.24%
2024/03/08	4.2	176.81	4	176.75	171.00	0.2	2,127	0.01%
2024/03/07	3.5	164.71	9.3	179.85	184.00	-5.8	2,013	-0.29%
2024/03/06	4	167.88	0	0.00	167.50	4	1,906	0.21%
2024/03/05	3.7	169.04	0	0.00	168.50	3.7	1,922	0.19%
2024/03/04	0.1	171.50	2	171.25	171.00	-1.9	1,918	-0.10%
2024/03/01	0.1	176.50	1	179.00	174.00	-0.9	1,908	-0.05%
2024/02/29	4	176.25	1	177.00	176.50	3	1,955	0.15%
2024/02/26	1	179.50	3	179.83	181.00	-2	1,996	-0.10%
2024/02/05	1	174.50	3	172.50	172.50	-2	2,681	-0.07%
2024/02/02	0	175.00	0	0.00	174.00	0	3,394	0.00%
2024/02/01	0	0.00	2.2	173.00	173.00	-2.2	3,628	-0.06%
2024/01/30	1	172.50	0	0.00	172.50	1	4,184	0.02%
2024/01/26	2	176.00	0	0.00	176.50	2	4,221	0.05%
2024/01/25	2	174.00	0	0.00	174.00	2	4,249	0.05%
2024/01/24	6	177.25	1	177.00	176.50	5	4,272	0.12%
2024/01/23	1	178.50	6	179.42	179.50	-5	4,318	-0.12%
2024/01/19	1	174.50	0	0.00	175.50	1	4,512	0.02%
2024/01/17	2	172.50	1.1	172.57	172.50	0.9	4,637	0.02%
2024/01/16	6	178.75	0.1	178.00	177.50	5.9	4,672	0.13%
2024/01/15	3	180.00	6	181.42	182.50	-3	4,718	-0.06%
2024/01/12	0.1	182.42	1	182.50	180.00	-0.9	4,792	-0.02%
2024/01/09	6	181.50	0	0.00	182.00	6	4,919	0.12%
2024/01/08	2	184.00	1	185.00	183.50	1	4,950	0.02%
2024/01/05	1	182.50	7	184.29	184.50	-6	4,950	-0.12%
2024/01/04	7.3	185.98	0	0.00	183.00	7.3	4,935	0.15%
2024/01/03	6	192.92	0	0.00	192.00	6	4,867	0.12%
2024/01/02	2	193.00	0	0.00	193.50	2	4,860	0.04%
2023/12/29	0	0.00	6.2	194.47	194.50	-6.2	4,868	-0.13%
2023/12/28	8	192.88	0.2	193.00	192.50	7.8	4,892	0.16%
2023/12/27	2.4	198.57	5.1	199.77	196.50	-2.7	4,874	-0.06%
2023/12/26	1	197.00	1	197.00	197.00	0	4,828	0.00%
2023/12/25	2	192.75	0	0.00	192.50	2	4,823	0.04%
2023/12/22	0.1	193.50	0	0.00	194.50	0.1	4,819	0.00%
2023/12/20	0	0.00	0.7	192.00	191.50	-0.7	4,828	-0.01%
2023/12/19	1.1	193.88	1	191.50	191.50	0.1	4,825	0.00%
2023/12/18	4.1	195.60	2	193.50	193.50	2.1	4,828	0.04%
2023/12/15	3	194.33	5.1	195.72	196.50	-2.1	4,818	-0.04%
2023/12/14	0	0.00	10.1	193.20	193.00	-10.1	4,797	-0.21%
2023/12/13	1.3	193.48	3	194.83	191.00	-1.8	4,784	-0.04%
2023/12/12	1	193.50	0	0.00	194.50	1	4,793	0.02%
2023/12/11	2	192.00	0	0.00	191.00	2	4,781	0.04%
2023/12/08	1.1	193.05	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	1	195.50	0	0.00	193.50	1	4,768	0.02%
2023/12/06	5	194.20	1	198.50	195.50	4	4,769	0.08%
2023/12/05	6.1	200.73	0	0.00	198.00	6.1	4,730	0.13%
2023/12/04	0	0.00	0.1	205.00	205.00	-0.1	4,664	0.00%
2023/12/01	0.1	205.50	0.2	207.00	205.00	-0.2	4,661	0.00%
2023/11/30	1	207.50	1	205.50	205.00	0	4,703	0.00%
2023/11/29	0	0.00	4	205.25	208.00	-4	4,676	-0.09%
2023/11/28	1	204.50	1	205.50	204.00	0	4,681	0.00%
2023/11/27	3	207.83	2.1	207.29	204.00	0.9	4,723	0.02%
2023/11/24	1	202.50	5	204.80	205.00	-4	4,718	-0.08%
2023/11/22	6	207.75	3	208.33	204.50	3	4,667	0.06%
2023/11/21	2.2	204.50	2	207.50	205.50	0.2	4,608	0.00%
2023/11/20	5.1	206.59	2	207.50	206.00	3.1	4,561	0.07%
2023/11/17	2.3	210.05	0	0.00	206.50	2.3	4,525	0.05%
2023/11/16	8.2	213.79	5	215.00	211.50	3.2	4,449	0.07%
2023/11/15	1	214.00	6	214.83	214.00	-5	4,358	-0.11%
2023/11/14	7	211.78	11	212.73	211.50	-4	4,298	-0.09%
2023/11/13	3	219.67	2.2	219.73	218.00	0.8	4,157	0.02%
2023/11/10	26.2	233.27	13	231.65	220.50	13.2	3,987	0.33%
2023/11/09	13	227.58	15.1	228.71	230.50	-2.1	3,300	-0.06%
2023/11/08	5	227.00	55.3	229.73	226.50	-50.3	3,149	-1.60%
2023/11/07	0	0.00	3	216.67	217.50	-3	2,710	-0.11%
2023/11/06	0	0.00	1.8	197.16	198.00	-1.8	2,615	-0.07%
2023/11/03	0	0.00	2	194.50	193.00	-2	2,610	-0.08%
2023/11/02	2	192.00	1	194.00	192.00	1	2,602	0.04%
2023/11/01	4	195.88	2	197.00	195.50	2	2,578	0.08%
2023/10/31	4	200.88	2	198.50	196.00	2	2,560	0.08%
2023/10/30	0	0.00	1	197.50	198.00	-1	2,538	-0.04%
2023/10/27	4	199.63	6	201.75	203.50	-2	2,469	-0.08%
2023/10/26	7	197.21	5.2	197.12	197.00	1.9	2,330	0.08%
2023/10/25	2	194.50	3	195.83	194.50	-1	2,262	-0.04%
2023/10/24	3	187.50	2	192.75	189.50	1	2,193	0.05%
2023/10/23	1	187.00	5.3	188.87	189.00	-4.3	2,128	-0.20%
2023/10/20	3.3	188.56	3	189.50	183.50	0.3	2,068	0.01%
2023/10/19	0	0.00	3	187.50	190.50	-3	1,999	-0.15%
2023/10/17	0.1	180.00	0	0.00	180.00	0.1	1,942	0.01%
2023/10/16	2	173.00	3	174.17	181.50	-1	1,970	-0.05%
2023/10/13	2	174.50	2	177.00	173.50	0	1,970	0.00%
2023/10/12	1	176.00	3	176.00	176.00	-2	2,041	-0.10%
2023/10/11	0	0.00	1	176.50	176.50	-1	2,082	-0.05%
2023/10/05	0	0.00	1	172.00	174.00	-1	2,162	-0.05%
2023/10/04	16	168.00	0	0.00	168.50	16	2,161	0.74%
2023/10/03	3	173.17	0	0.00	172.00	3	2,159	0.14%
2023/10/02	1	175.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1.1	171.91	8	175.94	174.50	-6.9	2,192	-0.31%
2023/09/27	0	0.00	2	176.00	177.00	-2	2,192	-0.09%
2023/09/26	2	175.75	0	0.00	173.50	2	2,207	0.09%
2023/09/25	0	0.00	2	180.00	178.50	-2	2,234	-0.09%
2023/09/21	1.1	176.59	0	0.00	176.50	1.1	2,291	0.05%
2023/09/19	1.3	181.48	1	182.50	181.00	0.3	2,392	0.01%
2023/09/15	1	186.00	2	186.25	186.00	-1	2,417	-0.04%
2023/09/14	0	0.00	1	183.00	183.00	-1	2,393	-0.04%
2023/09/13	1	179.50	0	0.00	180.00	1	2,413	0.04%
2023/09/06	2	179.00	0	0.00	179.00	2	2,527	0.08%
2023/09/05	4	186.63	2	191.00	181.50	2	2,517	0.08%
2023/09/04	0	0.00	1	194.00	195.00	-1	2,459	-0.04%
2023/08/30	0	0.00	3	195.00	198.00	-3	2,432	-0.12%
2023/08/29	0	0.00	1	188.00	188.00	-1	2,446	-0.04%
2023/08/28	1	180.50	1	184.50	182.50	0	2,446	0.00%
2023/08/25	3	181.00	0	0.00	181.50	3	2,464	0.12%
2023/08/24	0	0.00	1	181.50	181.00	-1	2,472	-0.04%
2023/08/17	0	185.00	2	185.75	186.50	-2	2,536	-0.08%
2023/08/16	0	0.00	1	188.00	186.50	-1	2,565	-0.04%
2023/08/15	1	181.00	1	183.00	181.00	0	2,577	0.00%
2023/08/14	8	174.25	0.1	180.50	175.50	7.9	2,569	0.31%
2023/08/11	0	0.00	2	184.50	184.50	-2	2,529	-0.08%
2023/08/09	1.1	182.23	2	184.25	184.00	-0.9	2,603	-0.04%
2023/08/08	1	184.50	1	184.00	184.00	0	2,733	0.00%
2023/08/04	0.9	192.50	0	0.00	192.00	0.9	2,751	0.03%
2023/08/02	1.5	191.00	1	195.00	189.00	0.5	2,769	0.02%
2023/08/01	0.9	195.00	0	0.00	194.50	0.9	2,774	0.03%
2023/07/31	0.1	195.50	1	197.00	194.00	-0.9	2,788	-0.03%
2023/07/28	2	198.00	0	0.00	198.50	2	2,811	0.07%
2023/07/27	0	0.00	1	200.00	200.00	-1	2,815	-0.04%
2023/07/26	4	202.88	1	203.00	200.50	3	2,866	0.10%
2023/07/25	1	205.00	0	0.00	206.50	1	2,920	0.03%
2023/07/24	1	201.50	1.1	206.95	203.50	-0.1	2,952	0.00%
2023/07/20	13	209.46	1	206.50	211.00	12	3,059	0.39%
2023/07/19	11	204.82	10	208.00	208.00	1	3,080	0.03%
2023/07/18	1	206.50	2	202.50	202.50	-1	3,198	-0.03%
2023/07/17	1	212.00	2	212.00	210.00	-1	3,305	-0.03%
2023/07/14	1	197.50	0	0.00	198.00	1	3,325	0.03%
2023/07/13	11.1	194.34	0	0.00	192.50	11.1	3,351	0.33%
2023/07/12	4.1	202.78	1	202.00	202.00	3.1	3,306	0.09%
2023/07/10	1	211.00	2	209.00	208.00	-1	3,550	-0.03%
2023/07/07	3	205.83	0	0.00	205.00	3	3,550	0.08%
2023/07/06	2	207.50	1	210.00	206.00	1	3,553	0.03%
2023/07/04	0	0.00	4	210.00	210.00	-4	3,591	-0.11%
2023/07/03	4	210.63	0	0.00	212.00	4	3,680	0.11%
2023/06/30	0	0.00	5	217.30	216.00	-5	3,717	-0.13%
2023/06/27	3	220.67	4	223.25	220.00	-1	3,894	-0.03%
2023/06/26	1.1	207.57	0	0.00	209.50	1.1	3,882	0.03%
2023/06/21	2	211.75	0	0.00	210.00	2	3,958	0.05%
2023/06/19	2.2	218.20	0	0.00	216.00	2.2	4,100	0.05%
2023/06/16	8.5	212.87	2	217.50	216.00	6.5	4,113	0.16%
2023/06/15	3	231.50	1	229.00	230.50	2	4,089	0.05%
2023/06/14	0	239.50	1	242.00	236.50	-1	4,092	-0.02%
2023/06/13	1.4	241.34	1	242.00	240.00	0.4	4,160	0.01%
2023/06/09	0.1	236.50	3	239.50	239.00	-2.9	4,250	-0.07%
2023/06/08	2	235.75	0	0.00	233.50	2	4,314	0.05%
2023/06/07	0	0.00	2	241.50	240.00	-2	4,362	-0.05%
2023/06/06	0	0.00	1	239.50	239.50	-1	4,371	-0.02%
2023/06/05	3	236.83	0	0.00	236.00	3	4,402	0.07%
2023/06/02	0.1	238.50	5	237.30	239.50	-4.9	4,415	-0.11%
2023/06/01	2	228.00	0	0.00	228.00	2	4,446	0.04%
2023/05/31	1.2	227.58	6	227.83	230.50	-4.8	4,504	-0.11%
2023/05/30	3	223.67	1	223.00	223.00	2	4,564	0.04%
2023/05/29	1	220.50	2	224.00	224.50	-1	4,590	-0.02%
2023/05/26	2	220.25	0	0.00	220.50	2	4,667	0.04%
2023/05/25	2	226.00	1	226.00	225.00	1	4,705	0.02%
2023/05/24	2	228.75	3	227.83	228.50	-1	4,820	-0.02%
2023/05/23	5	231.50	0	0.00	232.00	5	4,877	0.10%
2023/05/22	3	227.67	0	0.00	228.50	3	5,161	0.06%
2023/05/19	0	0.00	4.1	222.68	223.50	-4.1	5,168	-0.08%
2023/05/18	0	0.00	1	227.00	227.00	-1	5,181	-0.02%
2023/05/17	0	0.00	3	229.67	229.00	-3	5,214	-0.06%
2023/05/16	0	0.00	1	225.02	226.00	-1	5,274	-0.02%
2023/05/15	2.1	219.72	2	221.75	221.00	0.1	5,360	0.00%
2023/05/12	5	226.10	3	231.17	224.00	2	5,465	0.04%
2023/05/11	0	0.00	0.1	238.50	237.00	-0.1	5,589	0.00%
2023/05/10	0	0.00	0.2	241.00	242.50	-0.2	5,879	0.00%
2023/05/09	0	0.00	1	241.00	239.50	-1	6,013	-0.02%
2023/05/08	1	244.50	1	239.50	239.50	0	6,142	0.00%
2023/05/05	1	246.50	1	245.00	245.00	0	6,236	0.00%
2023/05/04	0	0.00	0.1	246.00	247.00	-0.1	6,290	0.00%
2023/05/03	2	246.75	1	249.00	245.50	1	6,438	0.02%
2023/05/02	1	248.50	0	0.00	248.50	1	6,613	0.02%
2023/04/27	1	238.00	1	238.00	238.00	0	6,675	0.00%
2023/04/26	2	240.50	2	238.50	239.50	0	6,749	0.00%
2023/04/25	3	242.83	2	241.00	242.00	1	6,763	0.01%
2023/04/24	12.1	254.44	1	254.00	251.00	11.1	6,839	0.16%
2023/04/21	2	263.25	2	254.00	253.00	0	6,882	0.00%
2023/04/20	5	273.80	3	280.33	270.50	2	6,820	0.03%
2023/04/19	1	283.00	1	281.00	281.00	0	6,745	0.00%
2023/04/18	3	275.67	3	279.17	278.50	0	6,702	0.00%
2023/04/17	1	276.00	1	277.00	275.00	0	6,722	0.00%
2023/04/14	3.1	274.81	0	0.00	274.50	3.1	6,774	0.05%
2023/04/13	0	0.00	8	280.31	279.00	-8	6,768	-0.12%
2023/04/11	2	267.00	1	266.50	267.00	1	6,935	0.01%
2023/04/10	3	270.50	0	0.00	267.50	3	7,068	0.04%
2023/04/07	0	0.00	2	272.00	272.50	-2	7,142	-0.03%
2023/04/06	1	273.00	2	272.75	271.50	-1	7,293	-0.01%
2023/03/31	2	270.75	5.1	272.99	267.00	-3.1	7,420	-0.04%
2023/03/30	1	268.00	1	269.50	270.50	0	7,521	0.00%
2023/03/29	0	0.00	2	267.00	270.50	-2	7,523	-0.03%
2023/03/28	2	265.25	2	267.25	261.50	0	7,530	0.00%
2023/03/27	1.2	268.58	1	269.00	269.00	0.2	7,510	0.00%
2023/03/24	2	264.75	1	263.63	269.00	1	7,561	0.01%
2023/03/23	2	265.24	1	263.50	261.50	1	7,602	0.01%
2023/03/22	0	258.50	0	0.00	260.50	0	7,652	0.00%
2023/03/20	1	251.50	1	255.00	254.50	0	7,799	0.00%
2023/03/16	2	256.50	2	255.25	250.50	0	8,051	0.00%
2023/03/15	1	258.50	2	259.50	260.00	-1	8,245	-0.01%
2023/03/14	0	0.00	0	261.67	253.50	0	8,611	0.00%
2023/03/13	1	252.50	5	250.20	256.50	-4	8,663	-0.05%
2023/03/10	5.8	259.23	0	0.00	258.50	5.8	8,801	0.07%
2023/03/09	0	263.50	2	265.00	264.00	-2	8,933	-0.02%
2023/03/08	1	266.50	1	264.50	264.00	0	9,027	0.00%
2023/03/07	1	269.50	1	266.50	267.00	0	9,226	0.00%
2023/03/06	9	268.22	2.2	268.18	269.50	6.8	9,523	0.07%
2023/03/03	0	268.33	0	0.00	267.00	0	9,807	0.00%
2023/03/02	1	264.00	0	0.00	270.50	1	10,128	0.01%
2023/03/01	0	262.50	3.1	261.86	261.00	-3.1	10,406	-0.03%
2023/02/24	4	262.74	1	262.00	262.00	3	10,537	0.03%
2023/02/23	3	266.33	1	267.50	266.50	2	10,644	0.02%
2023/02/22	5	269.60	1	269.50	266.00	4	10,847	0.04%
2023/02/21	2.4	277.85	2	276.75	276.00	0.4	10,908	0.00%
2023/02/20	5	291.20	4	291.13	280.00	1	10,971	0.01%
2023/02/17	4	275.63	3	278.00	275.50	1	10,752	0.01%
2023/02/16	0	278.00	0.1	278.91	276.00	-0.1	10,823	0.00%
2023/02/15	1	269.50	1.2	272.22	271.50	-0.2	11,086	0.00%
2023/02/14	0.4	274.80	2	274.00	271.00	-1.6	11,150	-0.01%
2023/02/13	2	285.25	2	281.25	278.00	0	11,115	0.00%
2023/02/10	2	285.25	2	288.73	290.00	0	11,131	0.00%
2023/02/09	22	286.34	22	291.34	284.00	0	11,049	0.00%
2023/02/08	1	289.50	9	283.67	288.00	-8	10,875	-0.07%
2023/02/07	2	269.50	2	269.00	273.00	0	10,684	0.00%
2023/02/06	3	269.17	6	271.75	265.00	-3	10,695	-0.03%
2023/02/03	9	264.06	2	269.00	263.00	7	10,683	0.07%
2023/02/02	0	0.00	1	265.00	264.50	-1	10,651	-0.01%
2023/02/01	3.2	264.81	1	268.00	260.50	2.2	10,761	0.02%
2023/01/31	2	252.50	3	261.00	269.00	-1	10,777	-0.01%
2023/01/30	1	245.00	1	247.00	250.50	0	10,740	0.00%
2023/01/17	0	242.00	0	0.00	244.50	0	10,783	0.00%
2023/01/16	3	234.50	3	235.33	241.00	0	10,750	0.00%
2023/01/13	3	227.00	6	229.83	232.00	-3	10,720	-0.03%
2023/01/12	25	233.06	22	227.07	226.50	3	10,813	0.03%
2023/01/11	9.2	240.41	10	239.00	237.00	-0.8	10,723	-0.01%
2023/01/10	3	237.50	1	239.00	238.00	2	10,760	0.02%
2023/01/09	1	245.00	1	247.00	245.00	0	10,832	0.00%
2023/01/05	1	241.50	1	244.50	240.00	0	11,118	0.00%
2023/01/04	2	244.75	1	241.50	240.00	1	11,199	0.01%
2023/01/03	1	245.50	1	243.50	244.50	0	11,324	0.00%
2022/12/29	8.1	249.23	5	245.80	243.00	3.1	11,646	0.03%
2022/12/28	1	265.00	1	263.00	257.00	0	11,562	0.00%
2022/12/27	2	256.00	2	260.75	264.50	0	11,544	0.00%
2022/12/26	2	264.00	1	262.00	258.00	1	11,625	0.01%
2022/12/23	0	0.00	1	261.50	259.50	-1	11,716	-0.01%
2022/12/22	1	254.50	4	252.00	262.50	-3	11,692	-0.03%
2022/12/21	3	239.17	3	242.17	239.00	0	11,701	0.00%
2022/12/20	3	241.63	4.1	242.96	236.50	-1.1	11,919	-0.01%
2022/12/19	2	241.32	2	244.50	241.50	0	12,043	0.00%
2022/12/16	3.3	246.82	1	246.00	243.00	2.3	12,263	0.02%
2022/12/15	2	250.75	0	0.00	247.00	2	12,360	0.02%
2022/12/14	1	255.50	4	251.50	259.00	-3	12,351	-0.02%
2022/12/13	3	257.83	2	263.50	253.50	1	12,268	0.01%
2022/12/12	4	256.38	1	258.00	257.00	3	12,371	0.02%
2022/12/09	5	262.00	4	260.50	260.00	1	12,416	0.01%
2022/12/08	4.1	267.86	8	268.50	267.00	-4	12,636	-0.03%
2022/12/07	6	272.82	5	278.30	275.00	1	12,518	0.01%
2022/12/06	20.1	290.98	10	297.35	279.00	10.1	12,241	0.08%
2022/12/05	5	294.10	3	296.33	297.00	2	11,852	0.02%
2022/12/02	6	296.08	3	300.00	294.50	3	11,746	0.03%
2022/12/01	3	290.50	5	291.40	291.50	-2	11,544	-0.02%
2022/11/30	5	286.40	5	288.40	286.00	0	11,421	0.00%
2022/11/29	19	294.08	13	286.00	287.00	6	11,327	0.05%
2022/11/28	3	294.83	7	294.71	295.00	-4	11,112	-0.04%
2022/11/25	7	292.57	3.4	295.04	281.00	3.7	10,804	0.03%
2022/11/24	3.1	288.23	2	287.50	290.00	1.1	10,449	0.01%
2022/11/23	1	265.50	5	279.61	289.50	-4	10,134	-0.04%
2022/11/22	2.1	271.37	1	265.00	263.50	1.1	9,856	0.01%
2022/11/21	7	274.93	5	273.20	272.00	2	9,850	0.02%
2022/11/18	3.1	272.51	5	266.90	275.00	-2	10,149	-0.02%
2022/11/17	1	259.00	0	260.00	259.00	1	10,200	0.01%
2022/11/16	4	251.00	5	253.50	256.50	-1	10,018	-0.01%
2022/11/15	2	249.75	3	250.17	249.50	-1	9,875	-0.01%
2022/11/14	5	250.30	3	250.17	250.00	2	9,882	0.02%
2022/11/11	12	251.50	15	255.57	252.50	-3	9,777	-0.03%
2022/11/10	3	247.83	4	250.00	243.00	-1	9,480	-0.01%
2022/11/09	1	243.50	1	245.00	243.50	0	9,408	0.00%
2022/11/08	4	250.75	4	246.00	243.00	0	9,350	0.00%
2022/11/07	2	248.50	2	247.50	246.00	0	9,252	0.00%
2022/11/04	0	0.00	4	248.38	247.50	-4	9,160	-0.04%
2022/11/03	1	244.50	2	242.00	246.00	-1	9,077	-0.01%
2022/11/02	5	241.10	5	243.20	242.00	0	8,948	0.00%
2022/11/01	5	239.50	5	241.20	239.50	0	8,813	0.00%
2022/10/31	4	229.25	4	228.88	228.00	0	8,684	0.00%
2022/10/28	2	230.75	1	223.50	223.50	1	8,605	0.01%
2022/10/27	1	222.51	0.1	227.00	232.00	0.9	8,456	0.01%
2022/10/25	2	213.75	2	212.50	210.50	0	8,172	0.00%
2022/10/24	7	219.36	6	218.08	216.00	1	8,071	0.01%
2022/10/21	1.1	223.09	1	219.00	215.00	0.1	8,033	0.00%
2022/10/20	3	222.00	3	223.83	227.50	0	7,981	0.00%
2022/10/19	3	235.50	3	236.33	231.50	0	7,930	0.00%
2022/10/18	3	241.50	3	243.00	235.00	0	8,021	0.00%
2022/10/17	6	232.50	5	235.30	239.00	1	7,948	0.01%
2022/10/14	3	243.50	3	247.17	243.50	0	7,828	0.00%
2022/10/13	7	245.00	4.1	243.29	234.50	2.9	7,680	0.04%
2022/10/12	5	247.70	4	246.38	252.00	1	7,490	0.01%
2022/10/11	1	248.00	1	252.41	244.50	0	7,338	0.00%
2022/10/07	13	261.34	15	259.97	257.00	-2	7,142	-0.03%
2022/10/06	6	244.50	8	251.75	259.50	-2	6,921	-0.03%
2022/10/05	1	237.50	5	244.80	245.50	-4	6,664	-0.06%
2022/10/04	6	238.67	6	238.83	240.00	0	6,523	0.00%
2022/10/03	4	235.75	1	246.50	233.50	3	6,429	0.05%
2022/09/30	209	241.73	208	242.73	252.50	1	6,262	0.02%	大買/大賣/
2022/09/29	5	248.50	9	239.06	248.50	-4	6,058	-0.07%
2022/09/28	4	234.65	2	230.25	226.00	2	6,101	0.03%
2022/09/27	13	232.20	13	237.65	242.50	0	5,982	0.00%
2022/09/26	18.1	254.48	15	254.43	245.50	3.1	5,789	0.05%
2022/09/23	2	265.00	5	266.69	267.00	-3	5,652	-0.05%
2022/09/22	5	257.41	4	255.13	259.50	1	5,536	0.02%
2022/09/21	1	254.50	1	254.00	256.00	0	5,413	0.00%
2022/09/19	2	260.50	0	0.00	260.50	2	5,550	0.04%
2022/09/16	2	274.00	0	0.00	271.50	2	5,538	0.04%
2022/09/15	6	297.75	1	300.00	272.50	5	5,476	0.09%
2022/09/14	0	0.00	0	293.00	293.50	0	5,213	0.00%
2022/09/12	0	0.00	2	290.97	291.50	-2	5,613	-0.04%
2022/09/06	1	268.50	4	264.88	268.50	-3	6,023	-0.05%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	1	280.53	0	0.00	283.50	1	6,091	0.02%
2022/08/29	0	282.00	2.1	284.35	284.00	-2.1	6,049	-0.03%
2022/08/26	1	286.00	4	274.50	284.00	-3	6,011	-0.05%
2022/08/25	6.4	253.30	5	255.50	260.00	1.4	5,879	0.02%
2022/08/24	0	0.00	3	242.50	242.50	-3	5,411	-0.06%
2022/08/19	2	182.50	2	175.00	182.50	0	5,540	0.00%
2022/08/18	0	0.00	2	173.50	172.50	-2	5,483	-0.04%
2022/08/17	3	171.33	0	0.00	170.00	3	5,480	0.05%
2022/08/16	4	174.50	2	176.50	172.00	2	5,474	0.04%
2022/08/12	0	0.00	1	173.00	171.00	-1	5,465	-0.02%
2022/08/09	1	170.00	1	171.00	170.50	0	5,486	0.00%
2022/08/08	2	170.01	1	170.50	171.00	1	5,499	0.02%
2022/08/03	0.1	170.50	0	0.00	171.00	0.1	5,501	0.00%
2022/08/02	0.1	176.19	0	0.00	174.50	0.1	5,476	0.00%
2022/08/01	2	184.25	1	183.00	183.50	1	5,417	0.02%
2022/07/27	1	183.98	2	185.75	186.00	-1	5,356	-0.02%
2022/07/26	2	190.25	1	187.00	186.00	1	5,374	0.02%
2022/07/25	1.2	190.25	2.9	192.07	191.50	-1.7	5,264	-0.03%
2022/07/22	1	186.00	0	0.00	186.00	1	5,086	0.02%
2022/07/21	1	178.00	1.2	182.33	183.00	-0.2	5,044	0.00%
2022/07/19	0	174.10	1	172.50	172.50	-1	5,040	-0.02%
2022/07/18	1	170.00	1	170.50	170.50	0	5,130	0.00%
2022/07/15	1	168.00	1	167.50	167.00	0	5,191	0.00%
2022/07/11	0	0.00	1	166.00	170.00	-1	5,144	-0.02%
2022/07/08	2	168.75	3	168.83	168.00	-1	5,123	-0.02%
2022/07/07	4	165.62	1	166.50	168.50	3	5,106	0.06%
2022/07/06	6	177.00	5	173.50	167.00	1	5,043	0.02%
2022/07/04	2	158.50	1	157.50	158.50	1	4,743	0.02%
2022/07/01	0.1	170.67	0.1	177.50	169.00	0	4,661	0.00%
2022/06/30	1	176.50	0	0.00	175.50	1	4,584	0.02%
2022/06/28	2	190.75	1	193.50	188.50	1	4,393	0.02%
2022/06/27	1.1	202.63	1	205.00	203.00	0.1	4,263	0.00%
2022/06/24	2	198.25	3.1	204.84	210.00	-1.1	4,158	-0.03%
2022/06/23	0	198.50	0	0.00	197.00	0	3,977	0.00%
2022/06/22	1	200.00	2	203.25	197.00	-1	3,908	-0.03%
2022/06/20	1	198.50	0.1	190.50	189.50	0.9	3,582	0.03%
2022/06/17	1	189.01	1	194.00	194.00	0	3,349	0.00%
2022/06/16	1.1	191.64	4	189.00	192.00	-2.9	3,257	-0.09%
2022/06/15	0	181.70	7	180.00	180.50	-7	3,170	-0.22%
2022/06/14	0	169.58	0	0.00	172.00	0	3,083	0.00%
2022/06/13	5	173.10	1.1	178.14	172.00	3.9	3,072	0.13%
2022/06/10	2	181.75	0	0.00	180.50	2	3,038	0.07%
2022/06/09	2	181.00	3	182.50	181.00	-1	3,000	-0.03%
2022/06/08	0	172.50	0	0.00	171.50	0	2,908	0.00%
2022/06/07	0	172.50	0	0.00	171.50	0	2,923	0.00%
2022/06/06	3	177.82	1.1	176.48	175.00	2	2,920	0.07%
2022/06/02	2	182.50	1	185.50	181.00	1	2,907	0.03%
2022/06/01	1	184.08	0	0.00	183.50	1	2,916	0.04%
2022/05/31	0	187.50	2	187.50	189.50	-2	2,896	-0.07%
2022/05/30	2	181.51	1	184.00	184.00	1	2,518	0.04%
2022/05/27	0	182.90	0	0.00	184.00	0	2,481	0.00%
2022/05/26	0	0.00	1	184.00	181.00	-1	2,461	-0.04%
2022/05/25	0	177.50	0	0.00	177.50	0	2,439	0.00%
2022/05/24	1	180.00	1	177.50	176.50	0	2,455	0.00%
2022/05/23	0	181.75	0	0.00	180.00	0	2,449	0.00%
2022/05/20	1	178.57	2	181.75	180.50	-1	2,465	-0.04%
2022/05/19	1	177.53	1	176.50	177.50	0	2,435	0.00%
2022/05/17	3	181.00	3	181.17	180.00	0	2,431	0.00%
2022/05/16	0	185.50	0	0.00	184.50	0	2,447	0.00%
2022/05/13	1	188.50	5	186.70	185.00	-4	2,439	-0.16%
2022/05/11	1	188.99	0	0.00	187.00	1	2,398	0.04%
2022/05/10	0.1	184.00	1	186.00	186.00	-0.9	2,394	-0.04%
2022/05/09	1	194.89	0	0.00	190.00	1	2,385	0.04%
2022/05/06	2	195.50	0	0.00	195.50	2	2,409	0.08%
2022/05/05	1	201.50	0	0.00	199.00	1	2,415	0.04%
2022/05/03	0	0.00	2	205.00	200.50	-2	2,428	-0.08%
2022/04/29	1.1	195.64	1	200.50	194.50	0.1	2,379	0.00%
2022/04/28	3	194.83	1	194.50	196.00	2	2,374	0.08%
2022/04/27	0.1	192.36	0	0.00	196.00	0.1	2,378	0.01%
2022/04/26	2	199.00	1	196.50	196.50	1	2,361	0.04%
2022/04/25	1	204.99	0.1	207.50	199.00	1	2,342	0.04%
2022/04/22	1	212.50	2	207.50	207.50	-1	2,314	-0.04%
2022/04/21	2	209.00	3	205.67	216.50	-1	2,211	-0.05%
2022/04/20	2	196.75	1	197.00	197.00	1	2,144	0.05%
2022/04/19	2	198.25	1	198.00	197.50	1	2,158	0.05%
2022/04/15	2	199.50	0	0.00	198.50	2	2,158	0.09%
2022/04/13	1	200.50	2	200.75	201.00	-1	2,187	-0.05%
2022/04/12	7	201.07	1	203.00	200.50	6	2,175	0.28%
2022/04/11	3	203.00	0	0.00	201.00	3	2,163	0.14%
2022/04/08	1	208.00	1	208.00	207.00	0	2,173	0.00%
2022/04/07	1	209.50	1	205.50	208.50	0	2,188	0.00%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/03/31	1	222.38	0	0.00	214.50	1	2,174	0.05%
2022/03/30	1	229.51	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	234.50	0	0.00	233.50	0	2,090	0.00%
2022/03/25	1	226.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	226.50	1.1	227.98	226.00	-0.1	2,007	0.00%
2022/03/18	11	221.82	12	224.83	228.50	-1	2,096	-0.05%
2022/03/16	0	198.00	0	0.00	200.50	0	2,034	0.00%
2022/03/15	2	205.23	0	0.00	200.50	2	2,025	0.10%
2022/03/11	1.1	209.59	0	0.00	211.00	1.1	2,078	0.05%
2022/03/09	1	212.50	1	213.00	212.00	0	2,133	0.00%
2022/03/08	2	217.06	1	216.00	214.50	1	2,144	0.05%
2022/03/07	1	224.73	1	227.00	224.50	0	2,176	0.00%
2022/03/04	1	241.00	0	0.00	241.00	1	2,213	0.05%
2022/03/03	1	249.00	0	0.00	247.00	1	2,353	0.04%
2022/03/02	0	0.00	1	250.00	252.50	-1	2,472	-0.04%
2022/02/24	1	252.50	1	241.50	241.50	0	2,928	0.00%
2022/02/22	1	258.50	0	0.00	253.50	1	3,072	0.03%
2022/02/21	1	258.00	1.1	258.57	259.50	0	3,182	0.00%
2022/02/17	1	253.00	1	253.00	255.50	0	3,189	0.00%
2022/02/16	1	262.00	1	259.00	259.00	0	3,164	0.00%
2022/02/15	1	245.50	2	243.00	242.50	-1	3,162	-0.03%
2022/02/11	1	248.00	1	248.50	245.50	0	3,165	0.00%
2022/02/09	1	258.00	0	0.00	255.00	1	3,201	0.03%
2022/02/08	0	258.00	0	0.00	258.00	0	3,217	0.00%
2022/02/07	1	235.51	1	242.00	246.00	0	3,244	0.00%
2022/01/25	0.1	232.77	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	0.1	233.00	1	229.00	237.00	-1	3,368	-0.03%
2022/01/21	1	243.00	0	0.00	239.50	1	3,372	0.03%
2022/01/19	0.1	246.50	0	0.00	246.00	0.1	3,432	0.00%
2022/01/17	1	245.50	0	0.00	251.50	1	3,479	0.03%
2022/01/14	1.1	251.35	1	243.50	243.50	0.1	3,475	0.00%
2022/01/12	1	256.00	1	258.50	253.50	0	3,535	0.00%
2022/01/11	1.1	265.41	0	0.00	258.50	1.1	3,684	0.03%
2022/01/07	1	257.00	1	262.00	265.00	0	4,036	0.00%
2022/01/06	1	270.00	0	0.00	267.00	1	4,106	0.02%
2022/01/05	0	277.00	0	0.00	275.50	0	4,098	0.00%
2021/12/30	0	0.00	1	289.00	287.50	-1	4,172	-0.02%
2021/12/29	1	287.50	1	287.00	287.00	0	4,166	0.00%
2021/12/28	0	0.00	2	290.00	287.50	-2	4,165	-0.05%
2021/12/27	1	282.00	3.1	284.61	280.50	-2.1	4,155	-0.05%
2021/12/24	1	287.50	0	0.00	287.00	1	4,150	0.02%
2021/12/23	3	291.67	0	0.00	291.00	3	4,139	0.07%
2021/12/21	1	281.50	1	287.00	287.00	0	4,126	0.00%
2021/12/20	1.1	286.00	1	284.50	284.00	0.1	4,100	0.00%
2021/12/17	1	295.49	1	303.50	291.50	0	4,099	0.00%
2021/12/16	0	0.00	1	289.00	288.50	-1	4,111	-0.02%
2021/12/15	0	0.00	1	290.50	288.50	-1	4,132	-0.02%
2021/12/14	4	296.37	2	295.00	285.00	2	4,111	0.05%
2021/12/10	3	302.83	2	307.50	302.00	1	4,003	0.03%
2021/12/09	0	298.50	0	0.00	297.50	0	3,954	0.00%
2021/12/08	0	0.00	0	302.50	300.50	0	3,946	0.00%
2021/12/06	0	0.00	0	301.50	296.50	0	3,858	0.00%
2021/12/03	0	0.00	1	289.50	291.00	-1	3,806	-0.03%
2021/12/01	6	290.50	0	0.00	289.00	6	3,773	0.16%
2021/11/30	8	286.62	14	286.75	297.50	-6	3,724	-0.16%
2021/11/29	2.1	280.45	0	0.00	275.50	2.1	3,654	0.06%
2021/11/26	8	308.00	12	302.04	306.00	-4	3,511	-0.11%
2021/11/25	8	315.33	6	320.51	298.00	2	3,390	0.06%
2021/11/24	2	325.44	7	312.00	326.50	-5	3,206	-0.16%
2021/11/23	9	306.17	9	310.94	297.00	0	3,159	0.00%
2021/11/22	3	299.17	4	301.50	299.50	-1	3,066	-0.03%
2021/11/19	1	278.99	1	283.01	283.00	0	2,965	0.00%
2021/11/18	0	267.50	0	276.57	282.50	0	2,880	0.00%
2021/11/17	1	256.00	1	258.00	257.00	0	2,743	0.00%
2021/11/16	4	258.00	6	254.67	252.00	-2	2,732	-0.07%
2021/11/15	5	257.90	5	256.00	256.00	0	2,735	0.00%
2021/11/12	7	251.79	5	257.20	256.50	2	2,734	0.07%
2021/11/11	0	248.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	5	249.40	0	0.00	250.00	5	2,702	0.18%
2021/11/09	0.1	246.50	0	254.00	254.00	0.1	2,700	0.00%
2021/11/08	0	0.00	7	242.50	244.50	-7	2,702	-0.26%
2021/11/04	1	249.46	0	0.00	243.00	1	2,653	0.04%
2021/11/03	4	264.25	0	0.00	250.00	4	2,616	0.15%
2021/11/02	0	0.00	1	268.50	277.50	-1	2,491	-0.04%
2021/11/01	1	260.00	0	267.00	262.00	1	2,498	0.04%
2021/10/29	0	0.00	0	269.00	262.00	0	2,496	0.00%
2021/10/28	7	269.50	8	267.00	269.50	-1	2,483	-0.04%
2021/10/27	1	255.94	1	245.05	245.00	0	2,437	0.00%
2021/10/26	0	0.00	0.1	265.96	262.00	-0.1	2,422	0.00%
2021/10/25	0	0.00	1.3	260.06	266.00	-1.3	2,451	-0.05%
2021/10/22	1	247.00	0	250.75	254.50	1	2,448	0.04%
2021/10/21	7	255.36	2	253.50	255.00	5	2,459	0.20%
2021/10/20	0	0.00	0.1	250.21	255.00	-0.1	2,418	-0.01%
2021/10/19	2	232.50	0.1	235.76	239.00	1.9	2,374	0.08%
2021/10/18	1	224.00	2	231.75	233.00	-1	2,220	-0.05%
2021/10/15	2	208.50	2.1	205.49	214.50	-0.1	2,027	0.00%
2021/10/14	0	0.00	1.1	192.95	197.00	-1.1	1,915	-0.05%
2021/10/13	0	0.00	1	178.50	179.50	-1	1,813	-0.06%
2021/10/12	1	174.00	6	176.92	180.50	-5	1,802	-0.28%
2021/10/06	6	172.42	0	0.00	166.00	6	1,734	0.35%
2021/10/04	0	183.00	0	0.00	177.00	0	1,739	0.00%
2021/10/01	0	0.00	1	184.00	183.00	-1	1,741	-0.06%
2021/09/30	0	185.50	0	0.00	185.00	0	1,754	0.00%
2021/09/29	0	186.00	0	0.00	185.00	0	1,788	0.00%
2021/09/23	0	0.00	2	191.00	192.50	-2	1,957	-0.10%
2021/09/22	2	186.00	0	0.00	184.50	2	1,946	0.10%
2021/09/16	0.1	185.00	0	0.00	183.50	0.1	1,971	0.00%
2021/09/14	0	188.50	0	0.00	186.00	0	1,994	0.00%
2021/09/13	0	0.00	1	189.50	189.50	-1	2,017	-0.05%
2021/09/08	1	196.00	1	190.50	190.50	0	2,066	0.00%
2021/09/07	2	196.00	1	195.00	195.00	1	2,076	0.05%
2021/09/03	0	193.00	0	0.00	191.50	0	2,220	0.00%
2021/09/01	1	196.99	0	0.00	193.00	1	2,442	0.04%
2021/08/27	0	194.00	0	0.00	195.50	0	2,478	0.00%
2021/08/26	1	191.00	1	185.00	198.50	0	2,377	0.00%
2021/08/23	1	183.00	0	0.00	183.00	1	2,384	0.04%
2021/08/19	0	0.00	1	182.00	185.00	-1	2,507	-0.04%
2021/08/17	2	190.00	2	195.00	190.00	0	2,560	0.00%
2021/08/11	0.1	187.00	0	0.00	186.00	0.1	2,648	0.00%
2021/08/05	0	0.00	1	200.00	200.00	-1	2,990	-0.03%
2021/08/04	0	0.00	2	197.00	196.00	-2	3,147	-0.06%
2021/07/30	0	194.50	0	0.00	193.00	0	3,320	0.00%
2021/07/29	0	0.00	1	189.00	193.00	-1	3,319	-0.03%
2021/07/28	2	181.50	0	0.00	179.50	2	3,294	0.06%
2021/07/27	1	185.02	2	186.00	185.00	-1	3,317	-0.03%
2021/07/23	0	0.00	1	196.00	196.00	-1	3,441	-0.03%
2021/07/22	0.1	199.47	0	0.00	195.50	0.1	3,532	0.00%
2021/07/20	1	202.50	0	0.00	201.50	1	3,588	0.03%
2021/07/16	1	205.50	0	0.00	204.50	1	3,616	0.03%
2021/07/15	1	207.00	0	0.00	206.50	1	3,641	0.03%
2021/07/14	3	202.50	0	0.00	203.50	3	3,670	0.08%
2021/07/13	0	0.00	1	206.00	203.50	-1	3,681	-0.03%
2021/07/12	0	0.00	1	209.00	209.00	-1	3,690	-0.03%
2021/07/09	0	0.00	1	208.00	207.50	-1	3,683	-0.03%
2021/07/07	1	210.00	1	209.00	209.50	0	3,724	0.00%
2021/07/06	1	214.46	1	211.00	211.00	0	3,739	0.00%
2021/07/05	0	221.50	0	0.00	219.00	0	3,756	0.00%
2021/07/02	1	231.00	0.1	229.65	225.00	0.9	3,753	0.02%
2021/06/30	0	0.00	2	227.50	232.00	-2	3,737	-0.05%
2021/06/29	0	0.00	1	218.50	219.00	-1	3,729	-0.03%
2021/06/28	1	222.00	2	216.50	221.00	-1	3,759	-0.03%
2021/06/24	0	0.00	4	210.25	210.50	-4	3,996	-0.10%
2021/06/23	0	0.00	1	206.00	207.50	-1	3,996	-0.03%
2021/06/22	0.1	207.00	0	0.00	207.00	0.1	4,001	0.00%
2021/06/21	0	0.00	1	218.50	212.00	-1	4,031	-0.02%
2021/06/18	0	0.00	2.1	221.33	221.00	-2.1	4,037	-0.05%
2021/06/17	1.1	221.81	0	0.00	218.00	1.1	4,021	0.03%
2021/06/16	1	222.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	4.1	220.71	0	0.00	221.50	4.1	4,063	0.10%
2021/06/11	1	231.00	2.3	228.39	222.50	-1.3	4,046	-0.03%
2021/06/10	2.3	215.98	1.1	228.21	232.50	1.3	3,944	0.03%
2021/06/09	2	214.00	1	215.00	211.50	1	3,939	0.03%
2021/06/07	0	205.00	1	206.00	203.00	-1	3,828	-0.03%
2021/06/04	1.1	205.91	1	211.00	206.00	0.1	3,813	0.00%
2021/06/03	1	207.50	0.1	205.00	204.50	0.9	3,764	0.02%
2021/06/02	0	204.50	1	208.00	205.00	-1	3,770	-0.03%
2021/06/01	1	204.00	0	0.00	206.50	1	3,770	0.03%
2021/05/31	2	205.00	1	202.50	204.50	1	3,762	0.03%
2021/05/28	0	207.00	0	0.00	207.00	0	3,764	0.00%
2021/05/27	1	213.00	3	214.50	207.00	-2	3,787	-0.05%
2021/05/26	3.1	205.94	1	206.00	213.00	2.1	3,736	0.06%
2021/05/25	1	202.50	0	0.00	202.50	1	4,135	0.02%
2021/05/21	0	0.00	11	200.77	205.50	-11	4,611	-0.24%
2021/05/20	2	201.74	3	203.00	199.00	-1	4,576	-0.02%
2021/05/19	3	202.00	0	0.00	201.50	3	4,638	0.06%
2021/05/18	11	196.82	1	205.00	208.00	10	4,650	0.22%
2021/05/17	1	200.00	7.2	207.75	196.00	-6.2	4,676	-0.13%
2021/05/14	1	215.00	8	218.38	216.50	-7	4,659	-0.15%
2021/05/13	7	220.14	5	224.60	218.00	2	4,622	0.04%
2021/05/12	7	232.71	10	236.90	221.50	-3	4,591	-0.07%
2021/05/11	2	230.71	4	227.50	225.50	-2	4,442	-0.04%
2021/05/10	4	232.38	4	234.00	229.50	0	4,431	0.00%
2021/05/06	0.1	215.00	0	0.00	214.00	0.1	4,359	0.00%
2021/05/05	1	222.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	2	222.50	2	225.50	220.00	0	4,385	0.00%
2021/05/03	2	243.00	2	238.51	232.50	0	4,357	0.00%
2021/04/28	4	238.23	0	0.00	225.50	4	4,273	0.09%
2021/04/27	1	227.00	0	0.00	235.00	1	4,205	0.02%
2021/04/26	0	214.25	0	0.00	214.00	0	4,207	0.00%
2021/04/23	2	221.00	1	224.50	218.50	1	4,268	0.02%
2021/04/22	0	231.00	1	239.00	227.00	-1	4,327	-0.02%
2021/04/21	2	236.00	1	237.00	235.50	1	4,405	0.02%
2021/04/20	2	238.00	2	235.50	234.50	0	4,460	0.00%
2021/04/19	0	238.00	0	0.00	234.50	0	4,516	0.00%
2021/04/16	0	0.00	2	240.50	241.50	-2	4,537	-0.04%
2021/04/15	1	243.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	4	242.13	0	0.00	242.00	4	4,573	0.09%
2021/04/13	1	255.50	0	256.50	250.00	1	4,562	0.02%
2021/04/12	0	0.00	0	256.00	254.00	0	4,570	0.00%
2021/04/09	1	257.00	4	255.75	253.00	-3	4,603	-0.07%
2021/04/08	0.1	252.50	0	0.00	252.00	0.1	4,658	0.00%
2021/04/07	2	258.00	0	0.00	258.00	2	4,685	0.04%
2021/04/06	0	258.00	7	264.14	259.00	-7	4,743	-0.15%
2021/04/01	2	272.50	0	268.50	267.00	2	4,772	0.04%
2021/03/31	4	275.98	0	270.50	264.50	4	4,761	0.08%
2021/03/30	1	271.00	3	278.33	273.00	-2	4,714	-0.04%
2021/03/29	7	272.71	1	271.51	277.00	6	4,642	0.13%
2021/03/26	0	0.00	1	252.50	252.50	-1	4,518	-0.02%
2021/03/25	0	0.00	0	255.00	250.00	0	4,553	0.00%
2021/03/24	0	0.00	0	258.00	253.50	0	4,589	0.00%
2021/03/23	1	250.00	1	250.01	250.00	0	4,732	0.00%
2021/03/22	3.1	247.14	3	246.17	246.50	0.1	4,817	0.00%
2021/03/18	5	259.20	1	260.50	258.00	4	4,961	0.08%
2021/03/17	0	0.00	4	259.25	258.00	-4	5,052	-0.08%
2021/03/16	0.1	261.68	1	267.50	261.50	-0.9	5,156	-0.02%
2021/03/15	0.2	263.75	1	264.01	262.00	-0.8	5,168	-0.02%
2021/03/12	0	0.00	0.2	263.53	261.00	-0.2	5,193	0.00%
2021/03/11	1	261.00	6	259.53	263.00	-5	5,235	-0.10%
2021/03/10	7	252.93	0	253.00	252.00	7	5,273	0.13%
2021/03/09	0	0.00	1	250.00	252.00	-1	5,325	-0.02%
2021/03/08	1	250.00	6	261.00	250.00	-5	5,368	-0.09%
2021/03/05	4	266.25	0	0.00	265.00	4	5,415	0.07%
2021/03/04	3.1	254.00	0	0.00	251.00	3.1	5,745	0.05%
2021/03/03	0	253.50	0	0.00	255.50	0	5,817	0.00%
2021/03/02	3	245.02	3	251.33	245.00	0	5,826	0.00%
2021/02/26	0.1	269.15	11	268.45	260.50	-10.9	5,814	-0.19%
2021/02/25	8	309.77	2	303.50	270.00	6	5,776	0.10%
2021/02/24	0	0.00	5	288.00	288.00	-5	5,346	-0.09%
2021/02/23	2	261.09	5.1	267.39	262.00	-3	5,197	-0.06%
2021/02/19	6	229.50	3	219.33	231.00	3	5,022	0.06%
2021/02/18	1	212.03	3	210.00	210.00	-2	5,008	-0.04%
2021/02/17	3.3	221.49	2	214.00	208.00	1.3	5,015	0.03%
2021/02/05	2	202.25	5	205.00	220.00	-3	4,968	-0.06%
2021/02/04	0	200.50	0	0.00	200.00	0	4,978	0.00%
2021/02/03	0	201.14	0	0.00	198.50	0	5,008	0.00%
2021/02/02	0	0.00	1	188.00	198.00	-1	5,037	-0.02%
2021/02/01	3	185.17	0	0.00	184.50	3	5,057	0.06%
2021/01/29	2	193.00	0	0.00	184.50	2	5,043	0.04%
2021/01/28	0	0.00	1	195.50	192.50	-1	5,091	-0.02%
2021/01/27	1	195.50	0	0.00	195.00	1	5,163	0.02%
2021/01/26	1	195.05	0.1	198.50	195.00	0.9	5,186	0.02%
2021/01/25	0.1	203.40	0	0.00	203.00	0.1	5,185	0.00%
2021/01/22	1	212.94	0	0.00	207.00	1	5,215	0.02%
2021/01/21	1	214.00	0	0.00	213.50	1	5,289	0.02%
2021/01/19	1	206.00	2	206.00	206.00	-1	5,514	-0.02%
2021/01/18	2	208.75	1	210.50	210.00	1	5,560	0.02%
2021/01/15	0	0.00	4	197.63	199.00	-4	5,503	-0.07%
2021/01/14	3	195.33	2	197.00	189.00	1	5,417	0.02%
2021/01/13	3	208.50	0	0.00	202.00	3	5,323	0.06%
2021/01/12	1	217.00	2	212.75	213.50	-1	5,269	-0.02%
2021/01/11	1	214.50	3	219.00	212.50	-2	5,204	-0.04%
2021/01/08	2	223.25	0	0.00	222.50	2	5,218	0.04%
2021/01/07	1	226.50	4	225.75	225.00	-3	5,228	-0.06%
2021/01/06	0	0.00	1	224.50	225.50	-1	5,209	-0.02%
2021/01/05	3	231.00	0	0.00	230.50	3	5,220	0.06%
2021/01/04	2	232.50	1	236.50	229.00	1	5,227	0.02%
2020/12/31	1	262.50	2	249.25	241.00	-1	5,212	-0.02%
2020/12/30	4	244.38	4	245.75	246.50	0	5,118	0.00%
2020/12/28	0	0.00	2	241.50	244.50	-2	5,001	-0.04%
2020/12/25	0	0.00	1	228.00	231.00	-1	4,950	-0.02%
2020/12/24	2	230.25	2	229.75	226.00	0	4,948	0.00%
2020/12/23	1	237.50	2	234.50	233.00	-1	4,959	-0.02%
2020/12/22	1	237.50	0	0.00	237.00	1	4,986	0.02%
2020/12/21	2	239.75	1	233.00	233.50	1	4,990	0.02%
2020/12/17	7	247.71	4	248.13	240.50	3	5,021	0.06%
2020/12/16	0	0.00	4	245.88	248.50	-4	4,909	-0.08%
2020/12/15	9	228.56	5	230.30	226.00	4	5,047	0.08%
2020/12/14	9	245.22	1	252.50	238.50	8	5,032	0.16%
2020/12/11	5	228.20	17	225.97	237.50	-12	4,937	-0.24%
2020/12/10	11.1	215.97	11	217.09	216.00	0.1	4,882	0.00%
2020/12/09	1	233.00	1	236.00	234.50	0	4,796	0.00%
2020/12/08	1	236.00	1	246.00	236.00	0	4,776	0.00%
2020/12/04	0	0.00	1	266.00	266.00	-1	4,665	-0.02%
2020/12/03	0	0.00	1	262.50	260.00	-1	4,726	-0.02%
2020/12/02	1	267.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	1	278.00	2	278.25	274.00	-1	4,747	-0.02%
2020/11/30	6	286.00	2	296.75	286.00	4	4,774	0.08%
2020/11/27	12	286.79	16	290.25	292.00	-4	4,452	-0.09%
2020/11/26	1	281.00	1	279.50	282.00	0	4,425	0.00%
2020/11/25	1	276.00	0	0.00	276.00	1	4,446	0.02%
2020/11/24	0	0.00	1	278.50	274.50	-1	4,451	-0.02%
2020/11/23	15	277.00	0	0.00	277.50	15	4,506	0.33%
2020/11/20	2	277.75	0	0.00	274.00	2	4,575	0.04%
2020/11/18	0	0.00	1	287.00	287.00	-1	4,550	-0.02%
2020/11/17	0	0.00	19	271.34	277.00	-19	4,617	-0.41%
2020/11/16	13	262.15	13	268.27	265.00	0	4,598	0.00%
2020/11/13	1	265.50	8	261.81	268.50	-7	4,623	-0.15%
2020/11/12	10	270.75	8	270.00	264.50	2	4,625	0.04%
2020/11/11	13	276.00	8.4	279.34	279.00	4.6	4,559	0.10%
2020/11/10	1.4	271.36	1	272.50	272.00	0.4	4,573	0.01%
2020/11/09	1	284.00	0.4	291.75	285.00	0.6	4,571	0.01%
2020/11/06	2	295.25	0.6	297.25	296.00	1.4	4,622	0.03%
2020/11/05	4	293.70	2.9	293.58	292.00	1.1	4,673	0.02%
2020/11/04	1.8	283.64	3.9	284.36	290.00	-2.1	4,689	-0.04%
2020/11/03	4	284.38	3.1	286.69	280.50	1	4,660	0.02%
2020/11/02	3.1	291.84	6	293.50	288.00	-3	4,729	-0.06%
2020/10/30	3	292.00	5.5	294.99	293.00	-2.5	4,734	-0.05%
2020/10/29	6.3	296.14	6	295.81	298.00	0.3	4,709	0.01%
2020/10/28	9.2	315.14	2.2	318.40	297.00	7	4,687	0.15%
2020/10/27	4.2	321.25	3.9	319.35	324.50	0.2	4,428	0.01%
2020/10/26	19.9	331.04	4.8	333.66	320.00	15.1	4,371	0.35%
2020/10/23	6	348.42	2.2	346.33	343.00	3.9	4,393	0.09%
2020/10/22	2	344.25	2	348.00	343.00	0	4,372	0.00%
2020/10/21	0	0.00	1	353.00	347.50	-1	4,380	-0.02%
2020/10/20	0	0.00	1	349.00	351.00	-1	4,380	-0.02%
2020/10/19	2.1	346.23	17	348.32	345.00	-15	4,444	-0.34%
2020/10/16	10	348.35	9	349.83	344.00	1	4,431	0.02%
2020/10/15	18	340.44	2	339.00	338.00	16	4,524	0.35%
2020/10/14	1	350.50	2	347.50	345.50	-1	4,524	-0.02%
2020/10/13	4.1	351.49	11	353.36	350.50	-6.9	4,548	-0.15%
2020/10/12	2	352.75	8.1	352.83	349.00	-6.1	4,651	-0.13%
2020/10/08	6.1	344.59	10	347.50	349.50	-3.9	4,628	-0.08%
2020/10/07	1	340.00	2	341.75	338.50	-1	4,573	-0.02%
2020/10/06	3	345.83	4	344.38	342.00	-1	4,568	-0.02%
2020/10/05	1	345.00	0.3	344.00	344.00	0.8	4,614	0.02%
2020/09/30	3	336.83	1.3	340.05	342.00	1.7	4,623	0.04%
2020/09/29	2.1	334.60	1	338.50	331.00	1.1	4,614	0.02%
2020/09/28	2.1	346.60	2	348.25	343.50	0.1	4,689	0.00%
2020/09/25	7.1	343.92	3	348.67	357.00	4.1	4,718	0.09%
2020/09/24	2	345.00	6.8	344.65	345.50	-4.8	4,785	-0.10%
2020/09/23	2	338.00	3.2	338.63	336.00	-1.2	4,796	-0.02%
2020/09/22	9.3	341.61	2	348.75	333.00	7.3	4,843	0.15%
2020/09/21	2.6	365.27	4	363.13	359.50	-1.4	4,758	-0.03%
2020/09/18	5	356.00	6.3	358.59	367.00	-1.3	4,698	-0.03%
2020/09/17	1	332.00	1.1	331.77	334.50	-0.1	4,477	0.00%
2020/09/16	1	330.00	3.3	327.41	324.50	-2.3	4,464	-0.05%
2020/09/15	16	330.38	17	326.82	328.50	-1	4,437	-0.02%
2020/09/14	16	308.63	16.3	307.13	312.50	-0.3	4,488	-0.01%
2020/09/11	17	301.82	16.2	305.17	306.00	0.8	4,440	0.02%
2020/09/10	0.1	301.50	1	299.50	301.50	-0.9	4,397	-0.02%
2020/09/09	2	306.75	2	307.00	302.00	0	4,361	0.00%
2020/09/08	2.5	287.50	1	269.00	309.50	1.5	4,352	0.03%
2020/09/07	2	289.75	5.2	294.69	283.50	-3.2	4,376	-0.07%
2020/09/04	18.6	302.57	19	305.55	300.00	-0.4	4,377	-0.01%
2020/09/03	5.5	320.36	5.2	316.59	306.00	0.3	4,422	0.01%
2020/09/02	6.5	332.15	7	335.64	329.50	-0.5	4,374	-0.01%
2020/09/01	21	328.45	4	334.00	330.00	17	4,360	0.39%
2020/08/31	2.3	331.94	16	328.94	339.50	-13.8	4,326	-0.32%
2020/08/28	1	326.00	0.3	322.00	322.00	0.8	4,298	0.02%
2020/08/27	6.1	326.40	4	331.00	320.50	2.1	4,276	0.05%
2020/08/26	3.1	324.66	5	322.30	330.00	-1.9	4,227	-0.04%
2020/08/25	4.3	299.63	3	300.17	303.00	1.3	4,205	0.03%
2020/08/24	14	299.04	18	301.28	299.00	-4	4,188	-0.10%
2020/08/21	19	288.45	23.9	293.97	293.50	-4.9	4,166	-0.12%
2020/08/20	5	323.60	3	344.17	303.00	2	4,068	0.05%
2020/08/19	3.4	324.94	1	324.50	336.50	2.4	4,045	0.06%
2020/08/18	4.5	295.33	2	302.25	306.50	2.5	4,028	0.06%
2020/08/17	6	275.50	7	277.50	280.00	-1	3,992	-0.03%
2020/08/14	14	276.29	13	274.96	275.00	1	4,238	0.02%
2020/08/13	15	271.73	19	272.84	269.50	-4	4,159	-0.10%
2020/08/12	16	276.09	10	274.65	278.50	6	4,053	0.15%
2020/08/11	13	250.46	3.2	251.28	253.50	9.9	3,946	0.25%
2020/08/10	3	238.33	24	242.94	246.50	-21	3,898	-0.54%
2020/08/07	1.2	222.61	6	221.50	224.50	-4.9	3,870	-0.13%
2020/08/06	14	233.39	2	235.50	221.00	12	3,827	0.31%
2020/08/05	0	0.00	12	230.75	226.50	-12	3,743	-0.32%
2020/08/04	1	198.50	7	207.43	213.50	-6	3,744	-0.16%
2020/08/03	4	195.63	2	203.50	203.50	2	3,756	0.05%
2020/07/29	0	0.00	4.5	157.20	153.50	-4.5	3,833	-0.12%
2020/07/28	2	170.50	1	170.50	170.50	1	3,750	0.03%
2020/07/27	4	189.00	0	0.00	189.00	4	3,731	0.11%
2020/07/24	2	210.50	0	0.00	210.00	2	3,743	0.05%
2020/07/23	2	225.50	1	216.50	224.50	1	3,790	0.03%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	4	210.63	1	194.50	194.50	3	3,912	0.08%
2020/07/20	1	216.00	1	216.00	216.00	0	3,895	0.00%
2020/07/17	1	240.00	0	0.00	240.00	1	4,122	0.02%
2020/07/16	1	300.00	3	268.33	266.50	-2	4,085	-0.05%
2020/07/15	1	296.00	5	296.00	296.00	-4	3,937	-0.10%
2020/07/13	0	0.00	1.2	364.50	364.50	-1.2	3,934	-0.03%
2020/07/10	4	412.50	12	410.00	405.00	-8	3,946	-0.20%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/07	4	393.63	0	0.00	394.50	4	3,871	0.10%
2020/07/06	1	348.00	1	350.00	359.00	0	3,749	0.00%
2020/07/03	1	307.00	6	324.42	326.50	-5	3,679	-0.14%
2020/07/02	5	289.50	6	293.00	297.00	-1	3,538	-0.03%
2020/07/01	6	258.08	4	267.13	270.00	2	3,447	0.06%
2020/06/29	0	0.00	1	243.00	241.50	-1	3,333	-0.03%
2020/06/24	2	229.50	1	235.00	228.00	1	3,300	0.03%
2020/06/23	5	241.80	0	0.00	240.00	5	3,276	0.15%
2020/06/22	5	260.00	0	0.00	260.00	5	3,249	0.15%
2020/06/19	4	248.00	3	230.50	251.00	1	3,215	0.03%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/12	0	0.00	5	172.50	172.50	-5	3,126	-0.16%
2020/06/11	10	213.40	1	233.00	191.50	9	3,080	0.29%
2020/06/10	1	212.50	1	212.50	212.50	0	2,963	0.00%
2020/06/09	5	184.60	5	190.80	193.50	0	2,913	0.00%
2020/06/08	0	0.00	1	176.00	176.00	-1	2,801	-0.04%
2020/06/05	9	154.22	2	155.75	160.00	7	2,761	0.25%
2020/06/04	4	154.00	0	0.00	150.50	4	2,754	0.15%
2020/06/03	1	152.00	2	152.50	152.50	-1	2,737	-0.04%
2020/06/02	1	137.00	0	0.00	144.00	1	2,706	0.04%
2020/06/01	1	135.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	17	144.65	139.50	-17	2,654	-0.64%
2020/05/25	0	0.00	1	130.50	132.50	-1	2,589	-0.04%
2020/05/22	0	0.00	4	118.63	125.00	-4	2,545	-0.16%
2020/05/21	7	114.93	0	0.00	114.50	7	2,478	0.28%
2020/05/20	16	123.41	2	125.25	127.00	14	2,458	0.57%
2020/05/14	0	0.00	4	87.10	87.10	-4	2,131	-0.19%
2020/05/13	0	0.00	1.1	79.20	79.20	-1.1	2,079	-0.05%
2020/05/11	3	75.33	0.5	72.00	73.00	2.5	1,979	0.13%
2020/05/08	0	0.00	1	78.20	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	3.3	68.33	74.00	-3.3	1,891	-0.17%
2020/05/06	2	68.55	0	0.00	68.00	2	1,838	0.11%
2020/05/05	2	66.85	0	0.00	67.70	2	1,795	0.11%
2020/04/30	0	0.00	10.4	55.03	56.00	-10.4	1,682	-0.62%
2020/04/29	1	52.80	2	53.80	52.80	-1	1,644	-0.06%
2020/04/28	1	51.10	2	51.55	51.60	-1	1,625	-0.06%
2020/04/27	1	56.00	10	54.07	55.80	-9	1,583	-0.57%
2020/04/24	0	0.00	3	53.13	55.10	-3	1,505	-0.20%
2020/04/23	0	0.00	16.3	51.55	51.70	-16.3	1,350	-1.21%
2020/04/22	10	46.43	7.2	47.32	47.00	2.8	1,252	0.22%
2020/04/21	7	46.10	3	46.10	46.10	4	1,106	0.36%
2020/03/11	0	0.00	6.2	30.14	29.85	-6.2	694	-0.89%
2020/03/09	0	0.00	7	31.20	30.75	-7	712	-0.98%
2020/03/06	0	0.00	3	30.95	31.20	-3	695	-0.43%
2020/03/02	5	30.10	0	0.00	30.80	5	681	0.73%
2020/02/26	0	0.00	11	33.10	33.10	-11	607	-1.81%
2020/02/17	0	0.00	1	29.00	29.10	-1	574	-0.17%
2020/02/12	1	29.65	3	29.25	29.45	-2	565	-0.35%
2020/02/06	0	0.00	1	27.80	28.00	-1	545	-0.18%
2020/02/05	11	28.01	0	0.00	27.80	11	544	2.02%
2020/01/17	0	0.00	10	29.40	29.25	-10	534	-1.87%
2020/01/10	3	29.60	0	0.00	29.60	3	520	0.58%
2020/01/06	11	30.56	0	0.00	30.55	11	509	2.16%
2019/12/27	0	0.00	1	31.25	31.70	-1	453	-0.22%
2019/12/26	0	0.00	2	30.45	31.00	-2	426	-0.47%
2019/12/20	0	0.00	5	29.45	29.35	-5	398	-1.25%
2019/12/19	5	29.25	0	0.00	29.25	5	397	1.26%
2019/12/11	0	0.00	2	29.10	29.10	-2	389	-0.51%
2019/12/05	0	0.00	2	31.40	30.80	-2	375	-0.53%
2019/11/27	2	28.70	0	0.00	28.65	2	363	0.55%
2019/11/25	1	29.50	0	0.00	29.45	1	358	0.28%
2019/11/22	0	0.00	2	29.80	29.80	-2	354	-0.56%
2019/11/20	1	28.45	5	29.35	29.35	-4	324	-1.23%
2019/10/29	1	26.55	0	0.00	26.60	1	341	0.29%
2019/10/16	3	27.60	0	0.00	27.60	3	353	0.85%
2019/10/15	3	27.65	0	0.00	27.65	3	352	0.85%
2019/10/07	2	28.15	0	0.00	27.90	2	355	0.56%
2019/09/11	0	0.00	1.4	28.99	28.95	-1.4	329	-0.41%
2019/08/07	0	0.00	4	28.75	28.75	-4	226	-1.77%
2019/07/30	6	28.45	0	0.00	28.70	6	214	2.80%
2019/07/19	1	29.40	0	0.00	29.35	1	207	0.48%
2019/07/15	0	0.00	10	29.10	28.95	-10	196	-5.09%
2019/07/12	6	28.30	0	0.00	28.45	6	193	3.11%
2019/07/05	4	28.60	0	0.00	28.65	4	209	1.91%
2019/06/14	0	0.00	1.1	28.83	28.65	-1.1	230	-0.47%
2019/05/10	5	27.50	0	0.00	27.20	5	555	0.90%
2019/04/26	2	29.50	0	0.00	29.45	2	559	0.36%
2019/04/16	0	0.00	50	29.57	29.85	-50	576	-8.67%
2019/03/18	52	28.90	0	0.00	29.00	52	550	9.45%
2019/03/15	3	29.55	0	0.00	29.45	3	541	0.55%
2019/03/14	5	30.43	0	0.00	30.00	5	526	0.95%
2019/03/04	0	0.00	1	32.15	32.05	-1	462	-0.22%
2019/02/21	0	0.00	1	32.20	32.25	-1	447	-0.22%
2019/02/18	1	32.70	0	0.00	32.70	1	387	0.26%
2019/01/11	1	27.50	0	0.00	27.25	1	372	0.27%
2018/12/07	0	0.00	29	27.00	27.00	-29	681	-4.25%
2018/12/04	5	28.30	0	0.00	27.75	5	738	0.68%
2018/11/29	5	28.05	0	0.00	28.50	5	768	0.65%
2018/11/28	5	28.25	5	28.00	27.95	0	760	0.00%
2018/11/08	2	28.50	0	0.00	28.35	2	747	0.27%
2018/11/06	0	0.00	4	28.70	28.60	-4	749	-0.53%
2018/11/02	2	27.00	0	0.00	26.95	2	734	0.27%
2018/11/01	0	0.00	10	26.90	27.00	-10	733	-1.36%
2018/10/31	2	26.80	0	0.00	26.60	2	736	0.27%
2018/10/17	0	0.00	1	28.25	28.25	-1	671	-0.15%
2018/10/12	1	26.20	0	0.00	26.05	1	655	0.15%
2018/09/26	0	0.00	16	28.25	28.50	-16	536	-2.98%
2018/09/13	3	30.63	0	0.00	29.20	3	531	0.56%
2018/09/12	2	28.00	0	0.00	29.20	2	495	0.40%
2018/09/10	16	27.05	0	0.00	27.05	16	469	3.41%
2018/09/07	0	0.00	22	29.00	28.95	-22	447	-4.91%
2018/08/23	0	0.00	1	26.45	26.40	-1	598	-0.17%
2018/08/22	1	25.50	0	0.00	25.40	1	620	0.16%
2018/08/06	5	29.10	0	0.00	29.50	5	899	0.56%
2018/08/03	1	29.30	0	0.00	29.10	1	939	0.11%
2018/07/27	5	29.10	0	0.00	29.10	5	1,441	0.35%
2018/07/26	1	29.30	0	0.00	29.00	1	1,724	0.06%
2018/07/18	4	30.20	0	0.00	30.05	4	1,863	0.21%
2018/07/16	2	31.30	0	0.00	31.10	2	1,899	0.11%
2018/07/13	0	0.00	2	31.80	31.70	-2	1,924	-0.10%
2018/07/11	10	33.90	2	33.20	31.65	8	1,944	0.41%
2018/07/10	0	0.00	6	30.87	31.00	-6	1,950	-0.31%
2018/07/06	2	27.90	0	0.00	27.90	2	2,023	0.10%
2018/07/03	0	0.00	20	30.50	29.85	-20	2,203	-0.91%
2018/06/28	2	30.50	0	0.00	30.40	2	2,217	0.09%
2018/06/27	2	32.00	0	0.00	31.65	2	2,215	0.09%
2018/06/21	0	0.00	2	33.10	32.90	-2	2,272	-0.09%
2018/06/20	1	32.15	0	0.00	32.20	1	2,284	0.04%
2018/06/19	2	32.70	0	0.00	32.75	2	2,299	0.09%
2018/06/15	0	0.00	4	33.65	33.20	-4	2,318	-0.17%
2018/06/14	7	32.91	0	0.00	32.85	7	2,338	0.30%
2018/06/12	1	33.70	0	0.00	33.95	1	2,404	0.04%
2018/06/11	0	0.00	15	34.25	34.70	-15	2,475	-0.61%
2018/06/08	6	33.12	0	0.00	33.10	6	2,514	0.24%
2018/06/07	4	34.25	0	0.00	33.85	4	2,502	0.16%
2018/06/06	6	34.85	0	0.00	34.45	6	2,494	0.24%
2018/06/04	5	35.90	2	35.90	35.90	3	2,490	0.12%
2018/06/01	3	36.18	0	0.00	36.50	3	2,497	0.12%
2018/05/30	0	0.00	30	34.70	34.60	-30	2,564	-1.17%
2018/05/28	10	36.70	0	0.00	36.45	10	2,557	0.39%
2018/05/25	0	0.00	1	36.75	36.80	-1	2,556	-0.04%
2018/05/24	1.2	37.99	0	0.00	37.60	1.2	2,532	0.05%
2018/05/17	2	37.35	0	0.00	37.20	2	2,454	0.08%
2018/05/16	0	0.00	1	38.85	38.50	-1	2,429	-0.04%
2018/05/15	2	38.75	3	38.50	38.45	-1	2,403	-0.04%
2018/05/14	0	0.00	1	39.00	39.00	-1	2,370	-0.04%
2018/05/10	13	37.82	4	38.09	37.90	9	2,277	0.40%
2018/05/09	1	38.60	0	0.00	37.60	1	2,226	0.04%
2018/05/08	3	40.77	2	39.95	39.65	1	2,153	0.05%
2018/05/07	1	41.00	8	41.13	40.70	-7	2,087	-0.34%
2018/05/04	13	38.06	26.3	40.43	40.40	-13.3	1,959	-0.68%
2018/05/03	27	39.31	11	39.26	39.60	16	1,774	0.90%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/26	4	30.55	0	0.00	30.00	4	1,409	0.28%
2018/04/25	2	31.40	0	0.00	31.50	2	1,391	0.14%
2018/04/23	0	0.00	6	32.00	31.90	-6	1,352	-0.44%
2018/04/20	0	0.00	4	32.00	31.70	-4	1,337	-0.30%
2018/04/19	1	31.20	0	0.00	31.20	1	1,325	0.08%
2018/04/18	9	30.25	1	29.65	29.45	8	1,300	0.62%
2018/04/17	1	29.85	0	0.00	29.85	1	1,287	0.08%
2018/04/12	3	32.72	10	32.90	32.30	-7	1,235	-0.57%
2018/04/11	1	31.70	0	0.00	31.85	1	1,180	0.08%
2018/04/10	10	30.65	1	31.70	30.80	9	1,142	0.79%
2018/04/09	0	0.00	2	29.90	30.05	-2	1,055	-0.19%
2018/04/02	0	0.00	8	27.20	27.00	-8	971	-0.82%
2018/03/31	2	27.20	4	27.25	27.30	-2	962	-0.21%
2018/03/28	0	0.00	7	27.20	27.25	-7	936	-0.75%
2018/03/27	0	0.00	16	27.93	27.70	-16	936	-1.71%
2018/03/22	0	0.00	2	27.75	26.80	-2	865	-0.23%
2018/03/21	1	28.00	0	0.00	27.55	1	844	0.12%
2018/03/19	0	0.00	3	27.38	28.10	-3	796	-0.38%
2018/03/16	1	26.80	1	27.00	27.30	0	748	0.00%
2018/03/15	1	27.60	0	0.00	27.30	1	717	0.14%
2018/03/14	0	0.00	2	26.40	26.45	-2	634	-0.32%
2018/03/09	1	23.95	10	24.20	23.80	-9	570	-1.58%
2018/03/08	6	25.25	0	0.00	24.60	6	556	1.08%
2018/03/07	1	25.00	3	25.18	24.90	-2	543	-0.37%
2018/03/06	7	24.97	8	25.18	25.15	-1	517	-0.19%
2018/03/05	0	0.00	4	24.95	25.15	-4	458	-0.87%
2018/03/01	3	23.40	1	23.30	23.40	2	384	0.52%
2018/02/07	6	20.20	0	0.00	20.00	6	347	1.73%
2018/02/06	0	0.00	2	19.70	19.85	-2	344	-0.58%
2018/01/17	1	22.05	0	0.00	22.10	1	336	0.30%
2018/01/09	0	0.00	2	21.35	21.85	-2	323	-0.62%
2018/01/08	62	21.87	1	22.20	21.80	61	322	18.92%