合一 (4743)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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	1	153.50	1	153.00	153.00	0	2,157	0.00%
2024/04/24	0.5	154.50	0	0.00	153.50	0.5	2,194	0.02%
2024/04/23	1	154.50	11	154.91	155.00	-10	2,234	-0.45%
2024/04/22	1	149.50	2	150.25	149.00	-1	2,232	-0.04%
2024/04/19	25.1	148.85	0	148.00	145.50	25.1	2,196	1.14%
2024/04/18	4	155.01	5.1	158.35	157.00	-1.1	2,122	-0.05%
2024/04/17	0	160.50	0	0.00	158.00	0	2,098	0.00%
2024/04/16	7	159.43	11.8	161.40	159.00	-4.8	2,084	-0.23%
2024/04/15	5	167.00	0.2	166.84	166.00	4.8	2,027	0.24%
2024/04/12	0	172.50	1	172.50	172.00	-1	1,995	-0.05%
2024/04/10	1	174.49	0	0.00	175.00	1	2,051	0.05%
2024/04/09	2	175.00	1	173.50	173.50	1	2,053	0.05%
2024/04/08	1	178.44	3.2	175.63	174.00	-2.1	2,046	-0.10%
2024/04/01	1.1	177.00	1	172.50	172.50	0.1	2,083	0.00%
2024/03/29	1	174.00	1	175.50	175.50	0	2,047	0.00%
2024/03/28	0	0.00	0.2	175.00	174.00	-0.2	2,049	-0.01%
2024/03/27	3	174.67	2.1	175.48	174.00	1	2,041	0.05%
2024/03/26	0.1	171.00	0.5	174.20	171.00	-0.5	2,022	-0.02%
2024/03/25	4	174.63	4	174.13	173.00	0	2,009	0.00%
2024/03/22	0	0.00	3	174.83	172.50	-3	2,007	-0.15%
2024/03/21	1	172.50	0	0.00	172.50	1	2,006	0.05%
2024/03/19	1	166.00	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1.1	166.02	2	166.50	165.00	-1	2,039	-0.05%
2024/03/15	0	168.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	3	170.33	0	0.00	168.00	3	2,049	0.15%
2024/03/13	7	169.14	1	167.00	167.00	6	2,040	0.29%
2024/03/12	1	172.50	0	0.00	171.00	1	2,034	0.05%
2024/03/11	4.1	170.89	7	170.64	170.50	-2.9	2,075	-0.14%
2024/03/08	10.4	175.65	4	172.50	171.00	6.4	2,127	0.30%
2024/03/07	8.2	163.06	5	169.10	184.00	3.2	2,013	0.16%
2024/03/06	4	168.00	1	167.50	167.50	3	1,906	0.16%
2024/03/05	2.1	169.99	1	168.50	168.50	1.1	1,922	0.06%
2024/03/04	3	170.67	2	171.00	171.00	1	1,918	0.05%
2024/03/01	4.6	174.67	0	0.00	174.00	4.6	1,908	0.24%
2024/02/27	1	181.00	1	177.00	177.00	0	1,975	0.00%
2024/02/26	9.1	181.11	1.1	180.50	181.00	8	1,996	0.40%
2024/02/23	0	176.97	0	0.00	176.50	0	2,029	0.00%
2024/02/22	0.1	177.50	0	0.00	175.50	0.1	2,078	0.00%
2024/02/21	2.1	180.23	0	0.00	177.00	2.1	2,111	0.10%
2024/02/20	1.1	178.00	1.1	178.00	178.00	0.1	2,187	0.00%
2024/02/19	6.1	178.42	1	178.00	178.00	5.1	2,289	0.22%
2024/02/16	2.2	175.47	1.3	176.33	177.00	0.9	2,342	0.04%
2024/02/15	0.6	172.77	0	0.00	173.00	0.6	2,486	0.02%
2024/02/05	0.2	174.11	0	0.00	172.50	0.2	2,681	0.01%
2024/02/02	0	174.75	2	175.25	174.00	-2	3,394	-0.06%
2024/02/01	2	173.25	3	173.50	173.00	-1	3,628	-0.03%
2024/01/31	2.1	172.78	2	173.25	173.00	0.1	4,077	0.00%
2024/01/30	4.1	176.59	1	173.50	172.50	3.1	4,184	0.07%
2024/01/29	1	174.51	0	0.00	175.50	1	4,197	0.02%
2024/01/26	1	176.00	2	176.00	176.50	-1	4,221	-0.02%
2024/01/25	0	0.00	3.1	174.03	174.00	-3.1	4,249	-0.07%
2024/01/24	3	177.00	1	176.50	176.50	2	4,272	0.05%
2024/01/23	0	0.00	1.4	179.29	179.50	-1.4	4,318	-0.03%
2024/01/22	1.1	181.36	1	180.00	179.50	0.1	4,396	0.00%
2024/01/19	0	174.67	0	0.00	175.50	0	4,512	0.00%
2024/01/18	1	172.00	1	172.50	172.50	0	4,585	0.00%
2024/01/17	3.3	173.60	0	0.00	172.50	3.3	4,637	0.07%
2024/01/16	8	178.31	0	0.00	177.50	8	4,672	0.17%
2024/01/15	1	181.00	1	182.50	182.50	0	4,718	0.00%
2024/01/11	0.1	183.00	1	182.50	184.00	-0.9	4,915	-0.02%
2024/01/10	1.1	181.53	0	0.00	183.50	1.1	4,917	0.02%
2024/01/09	6	181.92	1	181.50	182.00	5	4,919	0.10%
2024/01/05	1.1	184.05	0	0.00	184.50	1.1	4,950	0.02%
2024/01/04	12	186.17	0.3	184.00	183.00	11.8	4,935	0.24%
2024/01/02	0	193.50	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0.1	193.90	0	0.00	194.50	0.1	4,868	0.00%
2023/12/28	0.2	194.93	0	0.00	192.50	0.2	4,892	0.00%
2023/12/27	20.3	199.26	1	197.00	196.50	19.3	4,874	0.40%
2023/12/26	0	196.25	1.2	194.50	197.00	-1.2	4,828	-0.02%
2023/12/25	0	0.00	8	194.50	192.50	-8	4,823	-0.17%
2023/12/21	1	191.00	1	191.50	192.50	0	4,830	0.00%
2023/12/20	0	0.00	1	192.50	191.50	-1	4,828	-0.02%
2023/12/19	0	0.00	0.3	191.50	191.50	-0.3	4,825	-0.01%
2023/12/18	1	193.50	0	196.50	193.50	1	4,828	0.02%
2023/12/15	0	0.00	1	194.00	196.50	-1	4,818	-0.02%
2023/12/14	0	0.00	2	193.50	193.00	-2	4,797	-0.04%
2023/12/13	1.2	191.66	1	195.00	191.00	0.2	4,784	0.00%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0.1	192.50	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	0.2	194.04	1	193.00	193.50	-0.8	4,776	-0.02%
2023/12/07	0	196.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	3.2	197.45	3	195.00	195.50	0.2	4,769	0.00%
2023/12/05	11.4	201.42	2.2	199.93	198.00	9.2	4,730	0.19%
2023/12/04	2	204.50	6	206.83	205.00	-4	4,664	-0.09%
2023/12/01	0	207.00	5	205.30	205.00	-5	4,661	-0.11%
2023/11/30	5	207.10	1	205.50	205.00	4	4,703	0.09%
2023/11/29	2.3	204.39	5	205.00	208.00	-2.7	4,676	-0.06%
2023/11/28	0	205.00	3	204.17	204.00	-3	4,681	-0.06%
2023/11/27	4	206.02	0.1	209.50	204.00	4	4,723	0.08%
2023/11/24	3.2	204.11	3.1	205.35	205.00	0.1	4,718	0.00%
2023/11/22	2.1	207.48	3	205.17	204.50	-0.9	4,667	-0.02%
2023/11/21	1.1	204.02	0	0.00	205.50	1.1	4,608	0.02%
2023/11/20	3.3	207.15	2	206.50	206.00	1.3	4,561	0.03%
2023/11/17	5.3	208.05	4.5	206.76	206.50	0.8	4,525	0.02%
2023/11/16	2.4	217.86	1.1	212.02	211.50	1.3	4,449	0.03%
2023/11/15	0	214.00	7	215.00	214.00	-7	4,358	-0.16%
2023/11/14	6.1	211.84	79.5	211.60	211.50	-73.3	4,298	-1.71%
2023/11/13	11.1	219.99	11	219.77	218.00	0.1	4,157	0.00%
2023/11/10	34.8	231.41	18.4	236.80	220.50	16.4	3,987	0.41%
2023/11/09	76.1	228.76	10.1	230.09	230.50	66	3,300	2.00%
2023/11/08	34.1	222.70	33.5	225.41	226.50	0.6	3,149	0.02%
2023/11/07	1	216.50	2.2	217.50	217.50	-1.2	2,710	-0.04%
2023/11/06	1	193.50	0	0.00	198.00	1	2,615	0.04%
2023/11/03	4.2	193.45	0.3	197.00	193.00	3.9	2,610	0.15%
2023/11/02	5.1	192.99	17	192.97	192.00	-11.9	2,602	-0.46%
2023/11/01	0.1	196.00	4	195.50	195.50	-3.9	2,578	-0.15%
2023/10/31	6.6	200.68	5	198.30	196.00	1.6	2,560	0.06%
2023/10/30	8.5	199.72	5.5	198.83	198.00	3.1	2,538	0.12%
2023/10/27	4.2	199.91	13.6	202.23	203.50	-9.5	2,469	-0.38%
2023/10/26	2.5	195.08	7.6	197.36	197.00	-5.1	2,330	-0.22%
2023/10/25	0	0.00	0.1	195.50	194.50	-0.1	2,262	0.00%
2023/10/24	1.3	187.73	1.1	188.86	189.50	0.2	2,193	0.01%
2023/10/23	12.4	189.66	2	189.50	189.00	10.3	2,128	0.49%
2023/10/20	9.5	185.55	3	185.83	183.50	6.5	2,068	0.31%
2023/10/19	1	183.01	4.1	189.07	190.50	-3.1	1,999	-0.15%
2023/10/18	5	177.70	0	0.00	175.00	5	1,914	0.26%
2023/10/16	0	0.00	2	182.00	181.50	-2	1,970	-0.10%
2023/10/13	0.1	173.75	0	0.00	173.50	0.1	1,970	0.01%
2023/10/12	3	175.01	1.3	175.89	176.00	1.7	2,041	0.09%
2023/10/11	1	176.00	37	176.51	176.50	-36	2,082	-1.73%
2023/10/06	3	176.50	4	178.25	176.50	-1	2,150	-0.05%
2023/10/04	2.1	167.83	0	0.00	168.50	2.1	2,161	0.10%
2023/10/03	16.2	173.58	0	0.00	172.00	16.2	2,159	0.75%
2023/09/28	1	173.00	0	0.00	174.50	1	2,192	0.05%
2023/09/27	0	174.00	0	0.00	177.00	0	2,192	0.00%
2023/09/26	5.1	174.61	8.8	176.99	173.50	-3.7	2,207	-0.17%
2023/09/25	0	179.00	7	178.50	178.50	-7	2,234	-0.31%
2023/09/22	0	176.50	36	175.97	176.50	-36	2,249	-1.60%
2023/09/21	1	176.50	12	177.00	176.50	-11	2,291	-0.48%
2023/09/20	1	180.00	0	0.00	179.50	1	2,317	0.04%
2023/09/19	0	182.50	4.3	182.47	181.00	-4.3	2,392	-0.18%
2023/09/18	0	186.50	3	186.33	185.00	-3	2,399	-0.12%
2023/09/15	0	0.00	3.2	186.63	186.00	-3.2	2,417	-0.13%
2023/09/13	0	179.00	0.1	181.00	180.00	-0.1	2,413	0.00%
2023/09/12	0.1	179.00	0	0.00	180.50	0.1	2,467	0.00%
2023/09/11	0.3	181.32	0	0.00	179.00	0.3	2,517	0.01%
2023/09/08	4.1	176.00	2.4	176.63	179.00	1.7	2,525	0.07%
2023/09/07	6.1	177.09	2	177.50	177.50	4.1	2,525	0.16%
2023/09/06	2.2	178.18	0	0.00	179.00	2.2	2,527	0.09%
2023/09/05	6	183.67	1	194.00	181.50	5	2,517	0.20%
2023/09/04	1.3	193.61	0	0.00	195.00	1.3	2,459	0.05%
2023/09/01	6	197.58	1	198.00	195.00	5	2,466	0.20%
2023/08/31	5	198.20	5.5	200.32	198.50	-0.5	2,460	-0.02%
2023/08/30	0	0.00	7	198.00	198.00	-7	2,432	-0.29%
2023/08/28	1	182.00	2	183.75	182.50	-1	2,446	-0.04%
2023/08/25	1	181.50	0	0.00	181.50	1	2,464	0.04%
2023/08/24	1	181.01	0	0.00	181.00	1	2,472	0.04%
2023/08/23	1	184.50	2.6	182.20	182.00	-1.6	2,485	-0.06%
2023/08/22	8	184.50	0	0.00	183.50	8	2,514	0.32%
2023/08/21	0	0.00	3	187.67	188.50	-3	2,508	-0.12%
2023/08/18	1	184.50	1	186.00	184.00	0	2,517	0.00%
2023/08/16	0.7	186.18	0	0.00	186.50	0.7	2,565	0.03%
2023/08/15	0.1	176.00	1	179.50	181.00	-0.9	2,577	-0.04%
2023/08/14	5.2	174.43	18	171.61	175.50	-12.8	2,569	-0.50%
2023/08/11	1	183.00	1	184.50	184.50	0	2,529	0.00%
2023/08/10	0	184.83	2	186.00	183.50	-2	2,549	-0.08%
2023/08/09	1	182.01	2	186.00	184.00	-1	2,603	-0.04%
2023/08/08	2.9	186.99	1	185.00	184.00	1.9	2,733	0.07%
2023/08/07	4.1	189.38	0.1	189.50	188.00	4	2,748	0.14%
2023/08/04	0	190.00	4.4	190.89	192.00	-4.4	2,751	-0.16%
2023/08/02	1.1	190.53	0.6	191.00	189.00	0.6	2,769	0.02%
2023/08/01	1.2	196.64	0	0.00	194.50	1.2	2,774	0.04%
2023/07/31	2.2	196.71	2.5	196.42	194.00	-0.4	2,788	-0.01%
2023/07/28	1.2	196.83	1	197.00	198.50	0.2	2,811	0.01%
2023/07/27	5.1	200.71	5	201.80	200.00	0.1	2,815	0.00%
2023/07/26	4	202.63	0	0.00	200.50	4	2,866	0.14%
2023/07/25	2	206.50	7	206.93	206.50	-5	2,920	-0.17%
2023/07/24	13.1	203.71	5.1	206.18	203.50	8	2,952	0.27%
2023/07/21	13.2	206.96	13	210.38	205.00	0.2	3,004	0.01%
2023/07/20	8	210.25	5.4	208.69	211.00	2.6	3,059	0.08%
2023/07/19	1	208.49	14	207.46	208.00	-13	3,080	-0.42%
2023/07/18	3	208.17	1	203.00	202.50	2	3,198	0.06%
2023/07/17	3.4	209.38	5	209.20	210.00	-1.6	3,305	-0.05%
2023/07/14	7	196.00	11	197.64	198.00	-4	3,325	-0.12%
2023/07/13	3.2	193.25	21	197.36	192.50	-17.8	3,351	-0.53%
2023/07/12	2	203.50	1	206.00	202.00	1	3,306	0.03%
2023/07/10	0	0.00	1	212.50	208.00	-1	3,550	-0.03%
2023/07/07	1	206.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	0.3	207.00	1	211.00	206.00	-0.8	3,553	-0.02%
2023/07/05	16	211.78	2	212.25	209.00	14	3,565	0.39%
2023/07/04	3.1	211.86	2	212.74	210.00	1	3,591	0.03%
2023/07/03	2.1	211.69	1	210.50	212.00	1.1	3,680	0.03%
2023/06/30	2	219.00	1	222.00	216.00	1	3,717	0.03%
2023/06/29	6.1	222.36	6	222.50	220.00	0.1	3,780	0.00%
2023/06/28	2	222.00	4	218.75	219.50	-2	3,832	-0.05%
2023/06/27	12	219.08	9	221.28	220.00	3	3,894	0.08%
2023/06/26	0.1	210.98	0.3	208.60	209.50	-0.1	3,882	0.00%
2023/06/21	4.1	213.10	1.1	215.14	210.00	3	3,958	0.07%
2023/06/20	0	216.00	4.9	216.33	215.50	-4.9	4,064	-0.12%
2023/06/19	2	217.25	13.1	216.29	216.00	-11.1	4,100	-0.27%
2023/06/16	0.3	216.86	5	215.00	216.00	-4.7	4,113	-0.12%
2023/06/15	3.3	229.89	0	0.00	230.50	3.3	4,089	0.08%
2023/06/14	2	243.00	1	242.00	236.50	1	4,092	0.02%
2023/06/13	15	240.93	0	0.00	240.00	15	4,160	0.36%
2023/06/12	23.1	240.80	2	238.75	241.00	21.1	4,192	0.50%
2023/06/09	2	238.00	3	238.50	239.00	-1	4,250	-0.02%
2023/06/08	3.1	235.52	5.2	238.13	233.50	-2.1	4,314	-0.05%
2023/06/07	7.1	240.30	7	240.79	240.00	0.1	4,362	0.00%
2023/06/06	9	238.06	11.1	239.03	239.50	-2.1	4,371	-0.05%
2023/06/05	7.3	239.48	4.3	241.79	236.00	3	4,402	0.07%
2023/06/02	12	239.13	11.1	235.93	239.50	1	4,415	0.02%
2023/06/01	5.1	228.02	5	230.70	228.00	0.1	4,446	0.00%
2023/05/31	2.1	228.00	13.7	227.43	230.50	-11.7	4,504	-0.26%
2023/05/30	16	223.35	16.1	225.49	223.00	0	4,564	0.00%
2023/05/29	0	0.00	13	223.35	224.50	-13	4,590	-0.28%
2023/05/26	19.2	222.45	3	221.50	220.50	16.2	4,667	0.35%
2023/05/25	27.3	225.80	8	227.38	225.00	19.3	4,705	0.41%
2023/05/24	13	226.46	4	230.63	228.50	9	4,820	0.19%
2023/05/23	1	232.00	14	230.68	232.00	-13	4,877	-0.27%
2023/05/22	15	228.47	35	228.84	228.50	-20	5,161	-0.39%
2023/05/19	24.1	223.22	22.1	226.48	223.50	1.9	5,168	0.04%
2023/05/18	6	227.58	8.9	229.52	227.00	-2.9	5,181	-0.06%
2023/05/17	31.1	229.07	31	228.95	229.00	0.1	5,214	0.00%
2023/05/16	0.2	225.33	17	224.50	226.00	-16.9	5,274	-0.32%
2023/05/15	9.1	222.03	9	223.72	221.00	0.1	5,360	0.00%
2023/05/12	26.2	226.53	8	223.94	224.00	18.2	5,465	0.33%
2023/05/11	21.3	237.75	20	240.45	237.00	1.3	5,589	0.02%
2023/05/10	3	240.17	9	241.17	242.50	-6	5,879	-0.10%
2023/05/09	13	240.73	14	242.25	239.50	-1	6,013	-0.02%
2023/05/08	12.1	240.71	4.1	244.66	239.50	8	6,142	0.13%
2023/05/05	14	245.68	12.6	248.82	245.00	1.4	6,236	0.02%
2023/05/04	29	246.95	29	247.52	247.00	0	6,290	0.00%
2023/05/03	14.1	245.79	14	248.46	245.50	0.1	6,438	0.00%
2023/05/02	23	248.17	32	246.22	248.50	-9	6,613	-0.14%
2023/04/28	7	243.71	4	246.13	241.00	3	6,638	0.05%
2023/04/27	2.2	237.91	4	239.13	238.00	-1.9	6,675	-0.03%
2023/04/26	6	239.58	6	239.75	239.50	0	6,749	0.00%
2023/04/25	40.4	247.78	13	250.00	242.00	27.4	6,763	0.40%
2023/04/24	26	251.48	17	254.59	251.00	9	6,839	0.13%
2023/04/21	82.8	258.60	9.1	260.13	253.00	73.7	6,882	1.07%
2023/04/20	43.1	276.70	16.1	282.54	270.50	27	6,820	0.40%
2023/04/19	33	279.85	46.2	280.93	281.00	-13.2	6,745	-0.19%
2023/04/18	37.1	278.18	39.3	278.24	278.50	-2.2	6,702	-0.03%
2023/04/17	20.2	275.08	22.7	276.36	275.00	-2.5	6,722	-0.04%
2023/04/14	19.2	275.30	6.5	277.50	274.50	12.7	6,774	0.19%
2023/04/13	21	280.93	62.3	278.18	279.00	-41.3	6,768	-0.61%
2023/04/12	0	270.00	10	269.10	270.00	-10	6,699	-0.15%
2023/04/11	1.2	266.58	5.2	267.49	267.00	-4	6,935	-0.06%
2023/04/10	10.3	267.58	13.1	270.68	267.50	-2.8	7,068	-0.04%
2023/04/07	26.1	272.48	30	272.73	272.50	-3.9	7,142	-0.05%
2023/04/06	59.1	271.56	63.1	272.26	271.50	-4	7,293	-0.05%
2023/03/31	29	268.88	27	272.24	267.00	2	7,420	0.03%
2023/03/30	19	270.39	17.7	269.71	270.50	1.3	7,521	0.02%
2023/03/29	26	269.61	47.2	267.37	270.50	-21.2	7,523	-0.28%
2023/03/28	29.2	263.07	34.3	269.37	261.50	-5.1	7,530	-0.07%
2023/03/27	29.4	269.04	32	269.97	269.00	-2.6	7,510	-0.03%
2023/03/24	1.1	261.51	51.1	263.43	269.00	-50	7,561	-0.66%
2023/03/23	34	263.56	37.3	264.40	261.50	-3.3	7,602	-0.04%
2023/03/22	20.3	260.24	8.1	259.49	260.50	12.2	7,652	0.16%
2023/03/21	8	256.06	7	257.71	254.50	1	7,735	0.01%
2023/03/20	24.2	254.48	26.1	252.81	254.50	-1.8	7,799	-0.02%
2023/03/17	11.2	252.48	22.2	253.20	254.00	-11	7,964	-0.14%
2023/03/16	20.1	254.65	7	261.00	250.50	13.1	8,051	0.16%
2023/03/15	16.1	257.81	14.2	259.45	260.00	2	8,245	0.02%
2023/03/14	31.1	256.96	27.1	260.24	253.50	4	8,611	0.05%
2023/03/13	6	250.00	6	251.92	256.50	0	8,663	0.00%
2023/03/10	28.4	257.97	21.8	261.92	258.50	6.6	8,801	0.08%
2023/03/09	19.2	264.09	20	264.60	264.00	-0.8	8,933	-0.01%
2023/03/08	42.2	264.80	41	269.13	264.00	1.2	9,027	0.01%
2023/03/07	11.5	267.80	9.1	271.02	267.00	2.3	9,226	0.03%
2023/03/06	45.6	268.88	49.1	266.21	269.50	-3.5	9,523	-0.04%
2023/03/03	20.3	266.25	20.3	270.33	267.00	0	9,807	0.00%
2023/03/02	7.7	270.28	33.3	265.66	270.50	-25.7	10,128	-0.25%
2023/03/01	29.3	261.51	32.2	263.11	261.00	-3	10,406	-0.03%
2023/02/24	11.2	263.14	9.4	263.79	262.00	1.8	10,537	0.02%
2023/02/23	25	266.46	24.7	267.06	266.50	0.3	10,644	0.00%
2023/02/22	65.8	267.14	61	269.15	266.00	4.9	10,847	0.04%
2023/02/21	13	277.04	33	279.88	276.00	-20	10,908	-0.18%
2023/02/20	26	288.84	26.2	289.71	280.00	-0.3	10,971	0.00%
2023/02/17	27.7	276.42	12.7	276.34	275.50	14.9	10,752	0.14%
2023/02/16	5	276.40	6.2	276.30	276.00	-1.2	10,823	-0.01%
2023/02/15	8.3	273.26	8	272.50	271.50	0.3	11,086	0.00%
2023/02/14	12	275.70	13.3	272.50	271.00	-1.2	11,150	-0.01%
2023/02/13	13	285.50	16.1	281.10	278.00	-3.1	11,115	-0.03%
2023/02/10	187.6	289.37	96	287.52	290.00	91.6	11,131	0.82%	大買/
2023/02/09	53	286.52	69.6	289.10	284.00	-16.6	11,049	-0.15%
2023/02/08	74.1	288.08	73.2	282.31	288.00	0.9	10,875	0.01%
2023/02/07	41	272.38	39	271.12	273.00	2	10,684	0.02%
2023/02/06	79	266.56	83	268.81	265.00	-4	10,695	-0.04%
2023/02/03	107.1	263.67	107	266.50	263.00	0.1	10,683	0.00%	大買/大賣/
2023/02/02	49.1	264.68	49.5	264.55	264.50	-0.4	10,651	0.00%
2023/02/01	65.1	262.59	66	266.88	260.50	-0.9	10,761	-0.01%
2023/01/31	133.5	268.03	138.3	257.02	269.00	-4.8	10,777	-0.04%	大買/大賣/
2023/01/30	34.3	249.73	35	247.70	250.50	-0.7	10,740	-0.01%
2023/01/17	111	244.30	109	243.41	244.50	2	10,783	0.02%	大買/大賣/
2023/01/16	105.3	240.06	84	236.93	241.00	21.3	10,750	0.20%	大買/
2023/01/13	46.2	231.68	46.3	229.04	232.00	-0.1	10,720	0.00%
2023/01/12	103.4	226.99	81	231.63	226.50	22.4	10,813	0.21%	大買/
2023/01/11	33.1	237.21	26	242.58	237.00	7.1	10,723	0.07%
2023/01/10	14	238.26	13.4	245.30	238.00	0.6	10,760	0.01%
2023/01/09	45.3	245.02	47	245.13	245.00	-1.7	10,832	-0.02%
2023/01/06	23.5	241.68	28.8	242.07	241.50	-5.4	10,935	-0.05%
2023/01/05	33	242.18	29	245.14	240.00	4	11,118	0.04%
2023/01/04	21	241.10	20.1	246.13	240.00	1	11,199	0.01%
2023/01/03	49	244.61	47	246.55	244.50	2	11,324	0.02%
2022/12/30	64	246.09	63	247.53	245.50	1	11,476	0.01%
2022/12/29	55	247.08	45.6	247.46	243.00	9.4	11,646	0.08%
2022/12/28	118.4	261.88	112.9	265.11	257.00	5.5	11,562	0.05%	大買/大賣/
2022/12/27	41	259.16	41.9	258.70	264.50	-0.9	11,544	-0.01%
2022/12/26	59	262.10	57.2	265.12	258.00	1.9	11,625	0.02%
2022/12/23	116.2	259.35	119	260.60	259.50	-2.8	11,716	-0.02%	大買/大賣/
2022/12/22	18	250.71	29.1	250.99	262.50	-11	11,692	-0.09%
2022/12/21	51.2	240.32	53	242.21	239.00	-1.8	11,701	-0.02%
2022/12/20	104	239.29	85.3	243.66	236.50	18.8	11,919	0.16%	大買/
2022/12/19	97	241.49	102	244.94	241.50	-5	12,043	-0.04%	大賣/
2022/12/16	89.3	244.40	85	247.72	243.00	4.3	12,263	0.03%
2022/12/15	40.3	248.72	39	254.29	247.00	1.3	12,360	0.01%
2022/12/14	86.1	257.13	91	253.52	259.00	-4.9	12,351	-0.04%
2022/12/13	41.2	259.07	36.6	262.71	253.50	4.6	12,268	0.04%
2022/12/12	46	256.93	45	257.09	257.00	1	12,371	0.01%
2022/12/09	48.2	263.02	37	264.12	260.00	11.2	12,416	0.09%
2022/12/08	67.1	267.91	67.2	271.13	267.00	-0.1	12,636	0.00%
2022/12/07	128	272.57	140.8	276.96	275.00	-12.8	12,518	-0.10%	大買/大賣/
2022/12/06	70	292.82	58.5	289.09	279.00	11.6	12,241	0.09%
2022/12/05	50	296.22	48.2	295.69	297.00	1.8	11,852	0.01%
2022/12/02	58	295.74	59.1	297.13	294.50	-1.1	11,746	-0.01%
2022/12/01	31.4	291.31	33	291.32	291.50	-1.6	11,544	-0.01%
2022/11/30	105.1	286.25	103	288.02	286.00	2.1	11,421	0.02%	大買/大賣/
2022/11/29	131.1	287.77	126	293.99	287.00	5.1	11,327	0.04%	大買/大賣/
2022/11/28	103.3	293.87	110.4	288.19	295.00	-7	11,112	-0.06%	大買/大賣/
2022/11/25	44.2	287.59	47	293.53	281.00	-2.8	10,804	-0.03%
2022/11/24	134.4	289.45	130.1	289.95	290.00	4.3	10,449	0.04%	大買/大賣/
2022/11/23	121.1	288.57	132.1	272.11	289.50	-11.1	10,134	-0.11%	大買/大賣/
2022/11/22	83.1	265.05	81	271.50	263.50	2.1	9,856	0.02%
2022/11/21	132	272.44	128	274.47	272.00	4	9,850	0.04%	大買/大賣/
2022/11/18	130.3	274.28	141.5	265.34	275.00	-11.2	10,149	-0.11%	大買/大賣/
2022/11/17	100.1	259.16	99	261.93	259.00	1.1	10,200	0.01%
2022/11/16	82.4	256.07	76.1	254.67	256.50	6.3	10,018	0.06%
2022/11/15	121.1	249.86	129	251.26	249.50	-8	9,875	-0.08%	大買/大賣/
2022/11/14	59.1	249.77	51	251.56	250.00	8.1	9,882	0.08%
2022/11/11	51	254.53	39	253.92	252.50	12	9,777	0.12%
2022/11/10	25	244.02	20.1	251.59	243.00	4.9	9,480	0.05%
2022/11/09	28	243.59	28	245.59	243.50	0	9,408	0.00%
2022/11/08	54.1	245.13	59	249.53	243.00	-4.9	9,350	-0.05%
2022/11/07	54	247.09	50.1	249.27	246.00	4	9,252	0.04%
2022/11/04	135	247.36	131	247.77	247.50	4	9,160	0.04%	大買/大賣/
2022/11/03	92	245.33	118	243.56	246.00	-26	9,077	-0.29%	大賣/
2022/11/02	18	241.31	27	242.13	242.00	-9	8,948	-0.10%
2022/11/01	10	235.75	24.1	234.89	239.50	-14.1	8,813	-0.16%
2022/10/31	6	229.58	10.1	229.50	228.00	-4.1	8,684	-0.05%
2022/10/28	73	224.53	69.2	230.71	223.50	3.8	8,605	0.04%
2022/10/27	8	223.88	68	217.97	232.00	-60	8,456	-0.71%
2022/10/26	17.3	205.36	63	208.64	211.00	-45.7	8,310	-0.55%
2022/10/25	32	213.45	33	214.02	210.50	-1	8,172	-0.01%
2022/10/24	26	218.17	26.1	219.41	216.00	-0.1	8,071	0.00%
2022/10/21	45	221.38	17	219.15	215.00	28	8,033	0.35%
2022/10/20	26.4	222.24	36	224.60	227.50	-9.6	7,981	-0.12%
2022/10/19	26	235.42	18	235.06	231.50	8	7,930	0.10%
2022/10/18	108.1	239.50	81	242.28	235.00	27.1	8,021	0.34%	大買/
2022/10/17	67	233.20	79	235.70	239.00	-12	7,948	-0.15%
2022/10/14	28.1	242.40	49	244.89	243.50	-20.9	7,828	-0.27%
2022/10/13	165	240.40	120.4	245.79	234.50	44.6	7,680	0.58%	大買/大賣/
2022/10/12	92	249.25	135	248.84	252.00	-43	7,490	-0.57%	大賣/
2022/10/11	112	249.04	99	255.37	244.50	13	7,338	0.18%	大買/
2022/10/07	64	261.03	51.1	261.10	257.00	12.9	7,142	0.18%
2022/10/06	20.3	255.29	41.5	255.13	259.50	-21.3	6,921	-0.31%
2022/10/05	15	242.90	22	245.70	245.50	-7	6,664	-0.11%
2022/10/04	6	239.67	11	240.55	240.00	-5	6,523	-0.08%
2022/10/03	45.3	243.34	22	245.05	233.50	23.3	6,429	0.36%
2022/09/30	41.2	243.48	86	246.48	252.50	-44.8	6,262	-0.72%
2022/09/29	8.1	243.57	15	244.91	248.50	-7	6,058	-0.12%
2022/09/28	22	232.29	18.5	234.27	226.00	3.5	6,101	0.06%
2022/09/27	9.1	238.59	9.4	241.51	242.50	-0.4	5,982	-0.01%
2022/09/26	48	260.22	38.4	246.14	245.50	9.6	5,789	0.17%
2022/09/23	66.1	264.31	72.3	266.60	267.00	-6.2	5,652	-0.11%
2022/09/22	40.1	255.55	43.7	258.72	259.50	-3.6	5,536	-0.07%
2022/09/21	23.1	254.60	12.1	255.64	256.00	11.1	5,413	0.20%
2022/09/20	5	260.00	6.2	258.74	260.00	-1.2	5,457	-0.02%
2022/09/19	36.9	259.01	33.2	260.98	260.50	3.7	5,550	0.07%
2022/09/16	8.2	274.87	8.1	274.30	271.50	0.2	5,538	0.00%
2022/09/15	52.4	291.69	44.8	288.50	272.50	7.6	5,476	0.14%
2022/09/14	1	292.00	2	285.00	293.50	-1	5,213	-0.02%
2022/09/13	0.8	285.00	0	0.00	285.00	0.8	5,377	0.01%
2022/09/12	1	291.00	0	0.00	291.50	1	5,613	0.02%
2022/09/08	1	280.00	1	280.00	284.50	0	5,739	0.00%
2022/09/07	1	265.00	1	276.00	278.00	0	5,901	0.00%
2022/09/06	7	258.51	5	266.00	268.50	2	6,023	0.03%
2022/09/05	0	287.00	2	277.50	277.50	-2	5,984	-0.03%
2022/09/01	0	0.00	1	303.00	298.00	-1	6,041	-0.02%
2022/08/31	0.6	295.00	3	297.33	296.00	-2.4	6,113	-0.04%
2022/08/30	3.5	280.64	5	281.40	283.50	-1.5	6,091	-0.03%
2022/08/29	7.1	284.15	5.6	281.16	284.00	1.5	6,049	0.02%
2022/08/26	4.1	276.92	14.2	279.35	284.00	-10.1	6,011	-0.17%
2022/08/25	33	254.27	43.4	251.02	260.00	-10.3	5,879	-0.18%
2022/08/24	26	240.83	34.3	237.53	242.50	-8.3	5,411	-0.15%
2022/08/23	0	0.00	1.1	220.50	220.50	-1.1	5,474	-0.02%
2022/08/22	1	200.50	2	200.50	200.50	-1	5,514	-0.02%
2022/08/19	23	177.24	9	179.33	182.50	14	5,540	0.25%
2022/08/18	5	171.50	3	171.67	172.50	2	5,483	0.04%
2022/08/17	13	171.73	10.1	171.29	170.00	2.9	5,480	0.05%
2022/08/16	6.7	174.28	27.4	173.57	172.00	-20.7	5,474	-0.38%
2022/08/15	2.2	170.01	3	169.50	173.50	-0.9	5,445	-0.02%
2022/08/12	12.2	172.26	1	174.50	171.00	11.2	5,465	0.20%
2022/08/11	2	169.75	9.8	169.81	169.50	-7.8	5,443	-0.14%
2022/08/09	2	171.00	2	171.00	170.50	0	5,486	0.00%
2022/08/08	0	171.00	5	169.50	171.00	-5	5,499	-0.09%
2022/08/05	14.4	172.15	3	173.00	175.50	11.4	5,508	0.21%
2022/08/04	7.1	168.99	10.4	170.26	170.50	-3.3	5,515	-0.06%
2022/08/03	1	174.00	10	173.65	171.00	-9	5,501	-0.16%
2022/08/02	9	177.06	15	176.67	174.50	-6	5,476	-0.11%
2022/08/01	3	183.69	3	183.67	183.50	0	5,417	0.00%
2022/07/29	2.1	189.77	1	189.50	188.50	1.1	5,399	0.02%
2022/07/28	1.1	189.53	12	189.67	189.00	-10.9	5,378	-0.20%
2022/07/27	3	184.17	4.1	185.01	186.00	-1.1	5,356	-0.02%
2022/07/26	19	191.11	8	191.75	186.00	11	5,374	0.20%
2022/07/25	10	193.00	22	193.61	191.50	-12	5,264	-0.23%
2022/07/22	7	184.57	7.2	186.29	186.00	-0.2	5,086	0.00%
2022/07/21	3	179.83	5	180.40	183.00	-2	5,044	-0.04%
2022/07/20	0	0.00	0.1	174.00	175.00	-0.1	5,017	0.00%
2022/07/19	1	172.50	3	174.17	172.50	-2	5,040	-0.04%
2022/07/18	0	0.00	1	170.50	170.50	-1	5,130	-0.02%
2022/07/15	0	0.00	1	167.52	167.00	-1	5,191	-0.02%
2022/07/14	2	168.74	1	166.50	169.50	1	5,183	0.02%
2022/07/13	12	169.58	2	170.25	168.00	10	5,179	0.19%
2022/07/12	2	169.46	13	166.23	165.50	-11	5,165	-0.21%
2022/07/11	5	168.40	5	167.30	170.00	0	5,144	0.00%
2022/07/08	3	169.34	4	169.25	168.00	-1	5,123	-0.02%
2022/07/07	19.1	166.23	17	165.06	168.50	2.1	5,106	0.04%
2022/07/06	9.1	176.70	12	173.46	167.00	-2.9	5,043	-0.06%
2022/07/05	2	170.00	6	170.75	174.00	-4	4,805	-0.08%
2022/07/04	16	161.25	8.7	159.96	158.50	7.4	4,743	0.16%
2022/07/01	14.2	174.62	10.5	173.97	169.00	3.7	4,661	0.08%
2022/06/30	37.5	182.13	11	183.73	175.50	26.5	4,584	0.58%
2022/06/29	5.1	190.53	5.7	192.99	194.00	-0.6	4,421	-0.01%
2022/06/28	19	195.74	15.1	194.35	188.50	3.9	4,393	0.09%
2022/06/27	13.3	202.77	3.2	202.50	203.00	10.1	4,263	0.24%
2022/06/24	13.2	207.16	20	207.52	210.00	-6.8	4,158	-0.16%
2022/06/23	11.1	199.27	2	199.50	197.00	9.1	3,977	0.23%
2022/06/22	17.1	199.59	15	199.67	197.00	2.1	3,908	0.05%
2022/06/21	8	199.81	16	197.22	200.00	-8	3,759	-0.21%
2022/06/20	57.2	197.37	54.8	193.78	189.50	2.4	3,582	0.07%
2022/06/17	19	191.03	12	192.46	194.00	7	3,349	0.21%
2022/06/16	6.1	189.78	23	192.47	192.00	-16.9	3,257	-0.52%
2022/06/15	11	181.64	10.5	182.50	180.50	0.5	3,170	0.02%
2022/06/14	5	167.90	4	169.50	172.00	1	3,083	0.03%
2022/06/13	10	173.05	4	173.88	172.00	6	3,072	0.20%
2022/06/10	11	182.68	8	181.31	180.50	3	3,038	0.10%
2022/06/09	6	181.50	11	179.23	181.00	-5	3,000	-0.17%
2022/06/08	3	173.83	0	0.00	171.50	3	2,908	0.10%
2022/06/07	3.2	173.41	3	171.83	171.50	0.2	2,923	0.01%
2022/06/06	8	177.38	10.1	177.35	175.00	-2	2,920	-0.07%
2022/06/02	6	182.58	2	185.00	181.00	4	2,907	0.14%
2022/06/01	7	185.57	1	187.00	183.50	6	2,916	0.21%
2022/05/31	3	187.67	3	186.50	189.50	0	2,896	0.00%
2022/05/30	4	182.13	3	182.83	184.00	1	2,518	0.04%
2022/05/27	1	183.50	3	183.33	184.00	-2	2,481	-0.08%
2022/05/26	2	179.51	2	179.75	181.00	0	2,461	0.00%
2022/05/25	2	176.25	1	177.00	177.50	1	2,439	0.04%
2022/05/24	1	178.50	1	179.50	176.50	0	2,455	0.00%
2022/05/23	1.1	180.52	0	0.00	180.00	1.1	2,449	0.04%
2022/05/20	2.4	179.90	2	181.25	180.50	0.4	2,465	0.01%
2022/05/19	0	178.50	0	0.00	177.50	0	2,435	0.00%
2022/05/18	2	179.50	2	182.50	181.50	0	2,433	0.00%
2022/05/17	2	182.01	1	184.00	180.00	1	2,431	0.04%
2022/05/16	1.1	187.43	1	189.00	184.50	0.1	2,447	0.00%
2022/05/13	2	188.00	2	187.00	185.00	0	2,439	0.00%
2022/05/12	4	190.00	3	190.83	187.00	1	2,418	0.04%
2022/05/11	1	186.50	2	187.25	187.00	-1	2,398	-0.04%
2022/05/10	1.1	185.00	0	0.00	186.00	1.1	2,394	0.04%
2022/05/09	0.6	193.55	0	0.00	190.00	0.6	2,385	0.02%
2022/05/06	4	195.88	3	195.00	195.50	1	2,409	0.04%
2022/05/05	1	200.50	1	201.00	199.00	0	2,415	0.00%
2022/05/04	0	202.00	2.1	201.41	201.50	-2.1	2,433	-0.09%
2022/05/03	3	204.33	6	205.50	200.50	-3	2,428	-0.12%
2022/04/29	3	196.67	1.5	195.01	194.50	1.5	2,379	0.06%
2022/04/28	2	195.00	3	194.50	196.00	-1	2,374	-0.04%
2022/04/27	2	192.50	3	192.50	196.00	-1	2,378	-0.04%
2022/04/26	6	199.00	9	198.00	196.50	-3	2,361	-0.13%
2022/04/25	3.1	204.22	5	206.90	199.00	-2	2,342	-0.08%
2022/04/22	18	214.50	9	212.94	207.50	9	2,314	0.39%
2022/04/21	7	202.29	8	207.13	216.50	-1	2,211	-0.05%
2022/04/20	1	198.50	1	197.00	197.00	0	2,144	0.00%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	2	200.00	3	200.00	198.50	-1	2,163	-0.05%
2022/04/15	2.1	199.27	0	200.00	198.50	2	2,158	0.09%
2022/04/14	5	202.10	4	202.38	200.50	1	2,180	0.05%
2022/04/13	3.1	200.68	3	200.75	201.00	0.1	2,187	0.00%
2022/04/12	4	202.13	2	200.50	200.50	2	2,175	0.09%
2022/04/11	4.2	203.10	2	204.00	201.00	2.2	2,163	0.10%
2022/04/08	3	208.01	3	207.83	207.00	0	2,173	0.00%
2022/04/07	2	209.75	2	211.25	208.50	0	2,188	0.00%
2022/04/06	3	207.67	1	210.00	210.00	2	2,174	0.09%
2022/04/01	1.1	210.64	2	212.00	211.00	-1	2,181	-0.04%
2022/03/31	9.2	218.83	2	215.51	214.50	7.2	2,174	0.33%
2022/03/30	5	230.00	3	228.00	228.00	2	2,120	0.09%
2022/03/29	3	232.83	2	234.51	233.50	1	2,090	0.05%
2022/03/28	0.1	223.91	1	229.00	223.00	-0.9	2,013	-0.04%
2022/03/25	2	227.97	0	0.00	223.00	2	2,011	0.10%
2022/03/24	13	226.58	14	226.65	226.00	-1	2,007	-0.05%
2022/03/23	2	231.73	5	228.10	227.00	-3	2,052	-0.15%
2022/03/22	2	228.74	1	230.00	229.50	1	2,050	0.05%
2022/03/21	4.1	235.51	1.1	235.43	226.50	3	2,063	0.15%
2022/03/18	8	225.13	5.2	229.13	228.50	2.9	2,096	0.14%
2022/03/17	1	209.00	1.2	217.17	220.50	-0.2	2,031	-0.01%
2022/03/16	3.2	199.13	4	199.50	200.50	-0.8	2,034	-0.04%
2022/03/15	1.1	202.55	1	201.50	200.50	0.1	2,025	0.00%
2022/03/14	0.1	209.50	2	209.50	209.50	-2	2,071	-0.09%
2022/03/11	2.2	211.68	1	215.00	211.00	1.2	2,078	0.06%
2022/03/10	2	217.50	0	0.00	216.00	2	2,128	0.09%
2022/03/09	2	214.24	3	212.50	212.00	-1	2,133	-0.05%
2022/03/08	6.5	216.65	1	220.00	214.50	5.5	2,144	0.26%
2022/03/07	15.5	228.74	11.1	226.13	224.50	4.4	2,176	0.20%
2022/03/04	0.2	243.00	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	3.1	252.43	1	247.00	247.00	2.1	2,353	0.09%
2022/03/02	1	250.50	0.1	253.00	252.50	0.9	2,472	0.04%
2022/02/25	0	244.00	0.6	248.75	247.50	-0.6	2,822	-0.02%
2022/02/24	2.2	242.63	1	250.50	241.50	1.2	2,928	0.04%
2022/02/23	3	254.50	2	257.00	258.00	1	2,994	0.03%
2022/02/22	6.1	259.83	5	253.80	253.50	1.1	3,072	0.04%
2022/02/21	0	0.00	4	259.25	259.50	-4	3,182	-0.13%
2022/02/18	4	257.75	2.5	255.95	259.00	1.5	3,190	0.05%
2022/02/17	11.1	258.38	6.1	259.08	255.50	5	3,189	0.16%
2022/02/16	6	252.58	5.1	250.57	259.00	0.9	3,164	0.03%
2022/02/15	1	247.00	2	247.25	242.50	-1	3,162	-0.03%
2022/02/14	4	242.75	3	245.50	243.00	1	3,164	0.03%
2022/02/11	0	250.25	0	0.00	245.50	0	3,165	0.00%
2022/02/10	5	254.49	5.4	251.24	251.00	-0.3	3,173	-0.01%
2022/02/09	2.2	256.78	1.1	254.64	255.00	1.1	3,201	0.04%
2022/02/08	6.5	252.53	8.1	255.64	258.00	-1.6	3,217	-0.05%
2022/02/07	1.1	244.55	1	240.00	246.00	0.1	3,244	0.00%
2022/01/26	1.4	237.09	2	231.50	239.00	-0.6	3,366	-0.02%
2022/01/24	3	232.00	6	236.18	237.00	-3	3,368	-0.09%
2022/01/21	1.1	239.74	14	245.64	239.50	-13	3,372	-0.38%
2022/01/20	2.1	247.71	3	248.50	245.50	-0.9	3,411	-0.03%
2022/01/19	2.1	246.02	2.8	246.29	246.00	-0.7	3,432	-0.02%
2022/01/18	8.1	249.62	1	253.00	248.00	7.1	3,445	0.21%
2022/01/17	3	244.50	10	250.25	251.50	-7	3,479	-0.20%
2022/01/14	5.4	245.80	3	247.83	243.50	2.4	3,475	0.07%
2022/01/13	2.4	253.71	2	256.75	255.00	0.4	3,491	0.01%
2022/01/12	4.1	254.74	3	256.83	253.50	1.1	3,535	0.03%
2022/01/11	5.1	263.58	6	261.84	258.50	-0.9	3,684	-0.02%
2022/01/10	2	264.50	1	266.50	265.00	1	3,884	0.03%
2022/01/07	4	264.50	4	264.75	265.00	0	4,036	0.00%
2022/01/06	3.4	271.07	0	0.00	267.00	3.4	4,106	0.08%
2022/01/05	0	277.50	0	0.00	275.50	0	4,098	0.00%
2022/01/04	2.2	278.77	2	279.25	277.00	0.2	4,171	0.01%
2022/01/03	5.5	283.93	4	278.88	278.00	1.5	4,169	0.03%
2021/12/30	3	287.34	3	288.83	287.50	0	4,172	0.00%
2021/12/29	5.2	290.45	5	288.10	287.00	0.2	4,166	0.00%
2021/12/28	0.1	286.00	3	288.67	287.50	-2.9	4,165	-0.07%
2021/12/27	2	284.99	6.1	280.82	280.50	-4.1	4,155	-0.10%
2021/12/24	7	291.42	0	0.00	287.00	7	4,150	0.17%
2021/12/23	2	285.50	2	291.75	291.00	0	4,139	0.00%
2021/12/22	2	286.50	2.3	288.74	285.00	-0.3	4,134	-0.01%
2021/12/21	1	281.44	3	286.83	287.00	-2	4,126	-0.05%
2021/12/20	4.1	289.73	1	284.50	284.00	3.1	4,100	0.08%
2021/12/17	4.1	296.29	6.1	301.23	291.50	-2	4,099	-0.05%
2021/12/16	3.1	288.34	0.1	289.00	288.50	3.1	4,111	0.07%
2021/12/15	4.1	290.19	7	289.86	288.50	-2.9	4,132	-0.07%
2021/12/14	16.6	289.13	10	287.20	285.00	6.6	4,111	0.16%
2021/12/13	0.4	302.30	0	0.00	301.50	0.4	4,023	0.01%
2021/12/10	1.1	302.93	4.1	306.26	302.00	-3.1	4,003	-0.08%
2021/12/09	5.1	299.97	2	296.00	297.50	3.1	3,954	0.08%
2021/12/08	8	305.38	6.2	306.49	300.50	1.9	3,946	0.05%
2021/12/07	7.1	295.00	5	294.90	295.00	2.1	3,877	0.05%
2021/12/06	9.1	299.71	6	301.00	296.50	3.1	3,858	0.08%
2021/12/03	5	290.40	4	292.25	291.00	1	3,806	0.03%
2021/12/02	8	291.19	4.3	288.12	289.50	3.7	3,796	0.10%
2021/12/01	7.1	291.95	3	290.17	289.00	4.1	3,773	0.11%
2021/11/30	4.3	292.74	13	286.39	297.50	-8.8	3,724	-0.24%
2021/11/29	19.5	286.47	15.1	280.54	275.50	4.5	3,654	0.12%
2021/11/26	7.5	305.43	10	309.30	306.00	-2.5	3,511	-0.07%
2021/11/25	34.5	319.23	21.4	305.87	298.00	13.1	3,390	0.39%
2021/11/24	5.1	306.94	11	315.27	326.50	-5.9	3,206	-0.18%
2021/11/23	9	309.17	7	302.21	297.00	2	3,159	0.06%
2021/11/22	9.3	297.83	11.3	300.27	299.50	-2	3,066	-0.07%
2021/11/19	13.2	277.14	10	280.30	283.00	3.2	2,965	0.11%
2021/11/18	1	273.00	19.6	277.94	282.50	-18.6	2,880	-0.64%
2021/11/17	3.1	256.85	2	255.50	257.00	1.1	2,743	0.04%
2021/11/16	0.1	254.00	3	253.00	252.00	-2.9	2,732	-0.11%
2021/11/15	0.2	255.78	1	254.50	256.00	-0.8	2,735	-0.03%
2021/11/12	1	249.00	1	253.50	256.50	0	2,734	0.00%
2021/11/11	2	249.75	3	245.69	245.50	-1	2,711	-0.04%
2021/11/10	3	253.67	3.2	249.60	250.00	-0.2	2,702	-0.01%
2021/11/09	2	244.00	8	253.06	254.00	-6	2,700	-0.22%
2021/11/08	4	245.75	8	245.50	244.50	-4	2,702	-0.15%
2021/11/05	8	242.94	6	242.25	241.00	2	2,675	0.08%
2021/11/04	7.2	244.63	4.2	244.63	243.00	3	2,653	0.11%
2021/11/03	31.2	258.34	13	254.46	250.00	18.2	2,616	0.69%
2021/11/02	0.1	269.50	1.7	268.76	277.50	-1.6	2,491	-0.07%
2021/11/01	3.1	262.25	0	0.00	262.00	3.1	2,498	0.13%
2021/10/29	1	259.64	0	0.00	262.00	1	2,496	0.04%
2021/10/28	0	0.00	5.4	266.76	269.50	-5.4	2,483	-0.22%
2021/10/27	3.7	250.18	0.1	254.50	245.00	3.6	2,437	0.15%
2021/10/26	0.4	264.73	0.2	265.53	262.00	0.3	2,422	0.01%
2021/10/25	0.2	258.50	1.2	262.37	266.00	-1.1	2,451	-0.04%
2021/10/22	0	0.00	1.5	252.93	254.50	-1.5	2,448	-0.06%
2021/10/21	0.1	242.00	1.2	262.21	255.00	-1.2	2,459	-0.05%
2021/10/20	0.1	248.00	9.2	250.00	255.00	-9.1	2,418	-0.38%
2021/10/19	22.2	233.52	14.9	235.81	239.00	7.3	2,374	0.31%
2021/10/18	17.7	223.82	20.1	227.59	233.00	-2.5	2,220	-0.11%
2021/10/15	5	206.19	9.2	204.44	214.50	-4.2	2,027	-0.21%
2021/10/14	3.1	190.89	4.2	193.03	197.00	-1.1	1,915	-0.06%
2021/10/13	13.2	179.00	13	178.31	179.50	0.2	1,813	0.01%
2021/10/12	5	174.20	5.1	179.50	180.50	-0.1	1,802	-0.01%
2021/10/08	1	167.51	3	167.00	168.50	-2	1,733	-0.11%
2021/10/07	8.3	167.19	4.3	167.60	167.50	4	1,747	0.23%
2021/10/06	8.2	169.29	4	168.25	166.00	4.2	1,734	0.24%
2021/10/05	8.2	172.81	7	172.21	172.00	1.2	1,741	0.07%
2021/10/04	6.3	179.01	2.1	178.02	177.00	4.2	1,739	0.24%
2021/10/01	0	184.33	8	182.00	183.00	-8	1,741	-0.46%
2021/09/30	4.1	185.50	4	185.00	185.00	0.1	1,754	0.01%
2021/09/29	6.5	186.61	9	185.67	185.00	-2.5	1,788	-0.14%
2021/09/28	1	190.00	6	189.67	189.50	-5	1,813	-0.28%
2021/09/27	0	191.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	2.1	192.50	2	192.00	191.00	0.1	1,904	0.00%
2021/09/23	6	193.33	7	192.50	192.50	-1	1,957	-0.05%
2021/09/22	13	185.77	1	184.50	184.50	12	1,946	0.62%
2021/09/17	2.1	184.00	0	0.00	183.00	2.1	1,966	0.11%
2021/09/16	0	184.67	1	184.00	183.50	-1	1,971	-0.05%
2021/09/15	6	185.42	0	0.00	185.00	6	1,981	0.30%
2021/09/14	2	186.02	0	0.00	186.00	2	1,994	0.10%
2021/09/13	5	189.40	6	190.42	189.50	-1	2,017	-0.05%
2021/09/10	0	191.00	2	191.00	190.00	-2	2,025	-0.10%
2021/09/09	4	191.25	2	190.00	191.00	2	2,061	0.10%
2021/09/08	7.1	194.16	2	190.50	190.50	5.1	2,066	0.25%
2021/09/07	1	198.50	5	195.50	195.00	-4	2,076	-0.19%
2021/09/06	1.1	193.57	2	193.00	195.00	-1	2,096	-0.05%
2021/09/03	3	193.17	1	193.50	191.50	2	2,220	0.09%
2021/09/02	2	194.00	0.9	191.00	191.00	1.1	2,325	0.05%
2021/09/01	5.2	196.52	3	193.17	193.00	2.2	2,442	0.09%
2021/08/31	4	191.00	4	190.00	193.00	0	2,441	0.00%
2021/08/30	4.3	195.72	2	191.75	191.00	2.3	2,448	0.09%
2021/08/27	21.4	196.34	9	198.67	195.50	12.4	2,478	0.50%
2021/08/26	7	190.79	6	194.25	198.50	1	2,377	0.04%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	181.00	0.3	183.94	182.00	0.7	2,375	0.03%
2021/08/23	0.3	183.16	0	0.00	183.00	0.3	2,384	0.01%
2021/08/20	1	184.00	3	183.00	183.50	-2	2,403	-0.08%
2021/08/19	1	183.51	1	183.00	185.00	0	2,507	0.00%
2021/08/18	6	190.49	4.2	189.18	189.00	1.9	2,548	0.07%
2021/08/17	2	196.00	0	0.00	190.00	2	2,560	0.08%
2021/08/16	0.2	193.49	0	0.00	190.00	0.2	2,568	0.01%
2021/08/13	1	193.50	1	195.00	195.00	0	2,607	0.00%
2021/08/11	0	186.02	5.1	185.52	186.00	-5.1	2,648	-0.19%
2021/08/10	1	191.50	1	188.50	188.00	0	2,732	0.00%
2021/08/09	1	191.66	2	194.50	191.00	-1	2,839	-0.03%
2021/08/06	1.1	203.43	1	200.50	201.00	0.1	2,891	0.00%
2021/08/05	4.1	201.37	2	201.00	200.00	2.1	2,990	0.07%
2021/08/04	0.1	197.50	0	0.00	196.00	0.1	3,147	0.00%
2021/08/03	1	194.50	1	197.50	198.00	0	3,205	0.00%
2021/08/02	1.1	195.90	1	193.50	195.00	0.1	3,261	0.00%
2021/07/29	1.1	188.40	1	193.00	193.00	0.1	3,319	0.00%
2021/07/28	3.1	181.47	6.5	179.99	179.50	-3.4	3,294	-0.10%
2021/07/27	1.2	187.80	1.3	187.70	185.00	-0.1	3,317	0.00%
2021/07/26	0.2	195.16	9.6	193.61	192.50	-9.3	3,381	-0.28%
2021/07/23	9.1	196.23	1	195.50	196.00	8.1	3,441	0.23%
2021/07/22	0.2	197.26	0	0.00	195.50	0.2	3,532	0.00%
2021/07/21	2.1	197.11	0	0.00	197.00	2.1	3,559	0.06%
2021/07/20	1	208.00	2	203.00	201.50	-1	3,588	-0.03%
2021/07/19	0.1	201.50	0	0.00	203.00	0.1	3,582	0.00%
2021/07/16	6	204.42	1	204.00	204.50	5	3,616	0.14%
2021/07/15	1.3	207.09	1	208.00	206.50	0.3	3,641	0.01%
2021/07/14	6.5	200.30	2	200.00	203.50	4.5	3,670	0.12%
2021/07/13	0.2	206.11	1.3	205.88	203.50	-1.1	3,681	-0.03%
2021/07/12	2.4	207.89	0.5	210.00	209.00	1.9	3,690	0.05%
2021/07/09	3.2	207.83	6.4	209.96	207.50	-3.2	3,683	-0.09%
2021/07/08	0.1	209.90	1.3	209.34	209.00	-1.2	3,712	-0.03%
2021/07/07	2.3	210.25	3	209.33	209.50	-0.7	3,724	-0.02%
2021/07/06	2.5	213.70	1	212.52	211.00	1.5	3,739	0.04%
2021/07/05	1.1	219.65	0.7	222.15	219.00	0.5	3,756	0.01%
2021/07/02	10	228.70	11	224.68	225.00	-1	3,753	-0.03%
2021/07/01	5.1	228.79	0	0.00	227.50	5.1	3,753	0.13%
2021/06/30	0.1	227.00	2	226.25	232.00	-1.9	3,737	-0.05%
2021/06/29	8	221.31	14	221.11	219.00	-6	3,729	-0.16%
2021/06/28	3	215.83	1	220.00	221.00	2	3,759	0.05%
2021/06/25	2.1	212.95	1	212.00	211.00	1.1	3,815	0.03%
2021/06/24	7.1	210.65	3.5	209.81	210.50	3.6	3,996	0.09%
2021/06/23	0	0.00	4.3	207.40	207.50	-4.3	3,996	-0.11%
2021/06/21	0	0.00	2	217.00	212.00	-2	4,031	-0.05%
2021/06/17	5	219.10	2	218.00	218.00	3	4,021	0.07%
2021/06/16	4	221.87	3	220.00	219.50	1	4,050	0.02%
2021/06/15	2.1	221.71	4.1	222.76	221.50	-2	4,063	-0.05%
2021/06/11	8.3	232.19	1	225.03	222.50	7.3	4,046	0.18%
2021/06/10	11.3	222.68	7.3	219.93	232.50	4	3,944	0.10%
2021/06/09	7.1	216.89	3	212.50	211.50	4.1	3,939	0.10%
2021/06/08	5	204.60	5	203.20	203.00	0	3,827	0.00%
2021/06/04	8.1	207.64	10	208.25	206.00	-1.9	3,813	-0.05%
2021/06/03	0	204.00	0.3	204.00	204.50	-0.3	3,764	-0.01%
2021/06/02	0	206.50	1	203.50	205.00	-1	3,770	-0.03%
2021/05/31	0.1	204.19	0.6	203.00	204.50	-0.5	3,762	-0.01%
2021/05/28	0	205.50	0	0.00	207.00	0	3,764	0.00%
2021/05/27	10	213.15	2	215.25	207.00	8	3,787	0.21%
2021/05/26	2	209.75	8	209.81	213.00	-6	3,736	-0.16%
2021/05/25	4	200.50	11	202.45	202.50	-7	4,135	-0.17%
2021/05/24	1	209.00	19	204.32	204.00	-18	4,305	-0.42%
2021/05/21	0	0.00	2	204.25	205.50	-2	4,611	-0.04%
2021/05/20	5	199.70	1.3	203.62	199.00	3.7	4,576	0.08%
2021/05/18	4.3	199.58	7	200.36	208.00	-2.7	4,650	-0.06%
2021/05/17	8.2	207.45	7.3	200.01	196.00	0.9	4,676	0.02%
2021/05/14	3	219.83	7	218.71	216.50	-4	4,659	-0.09%
2021/05/13	21	225.98	7.9	223.89	218.00	13.1	4,622	0.28%
2021/05/12	19.3	240.10	26.1	226.90	221.50	-6.8	4,591	-0.15%
2021/05/11	1	232.99	14.1	227.12	225.50	-13	4,442	-0.29%
2021/05/10	20.3	233.51	16	230.50	229.50	4.3	4,431	0.10%
2021/05/07	2.1	220.20	4.1	230.02	235.00	-2	4,396	-0.05%
2021/05/06	0	218.81	10.1	214.27	214.00	-10	4,359	-0.23%
2021/05/05	8	220.07	4.2	220.33	219.00	3.8	4,368	0.09%
2021/05/04	8.1	225.81	9	219.83	220.00	-0.9	4,385	-0.02%
2021/05/03	2.1	246.38	1	246.00	232.50	1.1	4,357	0.03%
2021/04/29	5	232.80	5	231.60	236.00	0	4,298	0.00%
2021/04/28	9.1	239.53	2.1	224.26	225.50	7	4,273	0.16%
2021/04/27	0	0.00	1	230.00	235.00	-1	4,205	-0.02%
2021/04/26	5	215.30	8	213.37	214.00	-3	4,207	-0.07%
2021/04/23	3.1	223.29	5.1	220.49	218.50	-2	4,268	-0.05%
2021/04/22	5.4	230.51	3.3	236.11	227.00	2.1	4,327	0.05%
2021/04/21	2	238.75	0	0.00	235.50	2	4,405	0.05%
2021/04/19	3.2	237.65	7	237.50	234.50	-3.8	4,516	-0.08%
2021/04/16	1	241.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	3	242.17	0.1	242.50	241.00	2.9	4,547	0.06%
2021/04/14	6.2	246.45	13	246.46	242.00	-6.8	4,573	-0.15%
2021/04/13	1.1	252.62	0	0.00	250.00	1.1	4,562	0.03%
2021/04/12	7	254.57	41	255.27	254.00	-34	4,570	-0.74%
2021/04/09	2.1	251.20	24.1	253.82	253.00	-22	4,603	-0.48%
2021/04/08	4	254.00	6.1	252.84	252.00	-2.1	4,658	-0.04%
2021/04/07	4	260.36	5	259.30	258.00	-1	4,685	-0.02%
2021/04/06	3.2	261.95	9	261.72	259.00	-5.8	4,743	-0.12%
2021/04/01	3.1	268.85	4	270.98	267.00	-1	4,772	-0.02%
2021/03/31	4.5	272.64	9	265.94	264.50	-4.5	4,761	-0.09%
2021/03/30	17.1	275.47	14.1	273.41	273.00	3	4,714	0.06%
2021/03/29	20	268.90	24.3	274.32	277.00	-4.3	4,642	-0.09%
2021/03/26	4	253.25	0	254.50	252.50	4	4,518	0.09%
2021/03/25	0	0.00	4	250.25	250.00	-4	4,553	-0.09%
2021/03/24	10	255.90	3.1	255.20	253.50	6.9	4,589	0.15%
2021/03/23	1.1	248.64	9.3	249.95	250.00	-8.2	4,732	-0.17%
2021/03/22	0.3	247.72	0	0.00	246.50	0.3	4,817	0.01%
2021/03/19	6.2	255.18	11	253.64	251.50	-4.8	4,854	-0.10%
2021/03/18	4.1	260.91	4	260.52	258.00	0.1	4,961	0.00%
2021/03/17	7.8	260.94	4.1	259.02	258.00	3.7	5,052	0.07%
2021/03/16	7.1	263.51	0	262.00	261.50	7.1	5,156	0.14%
2021/03/15	8	285.38	2.1	262.40	262.00	5.9	5,168	0.11%
2021/03/12	2.4	263.19	0.1	262.00	261.00	2.3	5,193	0.04%
2021/03/11	0	0.00	5.1	255.60	263.00	-5.1	5,235	-0.10%
2021/03/10	0.2	251.90	0	0.00	252.00	0.2	5,273	0.00%
2021/03/09	1	254.41	1.1	252.09	252.00	-0.1	5,325	0.00%
2021/03/08	1.1	260.92	2.1	261.14	250.00	-1	5,368	-0.02%
2021/03/05	1.2	265.43	2	263.61	265.00	-0.8	5,415	-0.02%
2021/03/04	3.2	255.86	2.1	256.14	251.00	1.1	5,745	0.02%
2021/03/03	2	255.98	3.1	255.44	255.50	-1	5,817	-0.02%
2021/03/02	5.1	248.25	3	245.00	245.00	2.1	5,826	0.04%
2021/02/26	8.1	266.77	20.3	263.75	260.50	-12.2	5,814	-0.21%
2021/02/25	66.2	299.78	37.2	298.24	270.00	29	5,776	0.50%
2021/02/24	5.1	266.73	7	278.63	288.00	-2	5,346	-0.04%
2021/02/23	52.2	267.24	23.3	270.77	262.00	28.9	5,197	0.56%
2021/02/22	7	254.00	1	254.00	254.00	6	4,954	0.12%
2021/02/19	8	229.50	7.1	224.54	231.00	0.9	5,022	0.02%
2021/02/18	3.2	209.44	9	210.28	210.00	-5.8	5,008	-0.12%
2021/02/17	33.1	216.73	5.1	213.36	208.00	28	5,015	0.56%
2021/02/05	11.1	202.93	16	215.97	220.00	-4.9	4,968	-0.10%
2021/02/04	0.1	199.50	2.1	200.02	200.00	-2	4,978	-0.04%
2021/02/03	4.1	202.96	6.5	202.61	198.50	-2.5	5,008	-0.05%
2021/02/02	1	198.00	4	193.88	198.00	-3	5,037	-0.06%
2021/02/01	4	185.88	6	186.50	184.50	-2	5,057	-0.04%
2021/01/29	5.2	189.28	5	191.60	184.50	0.2	5,043	0.00%
2021/01/28	5	191.60	0	0.00	192.50	5	5,091	0.10%
2021/01/27	3	195.00	14	193.32	195.00	-11	5,163	-0.21%
2021/01/26	7.1	197.56	6.3	196.90	195.00	0.8	5,186	0.02%
2021/01/25	3	208.00	0.1	204.30	203.00	2.9	5,185	0.06%
2021/01/22	1.5	209.31	0	0.00	207.00	1.5	5,215	0.03%
2021/01/21	6	214.17	7.1	211.66	213.50	-1	5,289	-0.02%
2021/01/20	2	209.75	4.3	208.91	207.00	-2.3	5,496	-0.04%
2021/01/19	11	208.05	5.1	207.61	206.00	6	5,514	0.11%
2021/01/18	3.1	210.36	6.3	209.19	210.00	-3.2	5,560	-0.06%
2021/01/15	10	198.60	16	195.88	199.00	-6	5,503	-0.11%
2021/01/14	23.3	196.32	18.6	193.82	189.00	4.7	5,417	0.09%
2021/01/13	21	206.76	1	209.47	202.00	20	5,323	0.38%
2021/01/12	20	217.45	27	211.37	213.50	-7	5,269	-0.13%
2021/01/11	3.1	215.72	4.1	223.22	212.50	-1	5,204	-0.02%
2021/01/08	3	223.33	2	223.00	222.50	1	5,218	0.02%
2021/01/07	2	227.01	3	224.17	225.00	-1	5,228	-0.02%
2021/01/06	8	227.81	11	228.27	225.50	-3	5,209	-0.06%
2021/01/05	3.1	231.48	8.3	230.64	230.50	-5.2	5,220	-0.10%
2021/01/04	9.2	234.11	2.8	230.71	229.00	6.4	5,227	0.12%
2020/12/31	19	254.92	16	248.91	241.00	3	5,212	0.06%
2020/12/30	10.1	246.13	8.2	245.49	246.50	2	5,118	0.04%
2020/12/29	6	249.92	10	249.35	242.00	-4	5,073	-0.08%
2020/12/28	4.3	245.33	6	241.08	244.50	-1.7	5,001	-0.03%
2020/12/25	3	229.83	7	232.71	231.00	-4	4,950	-0.08%
2020/12/24	11	229.31	2	228.50	226.00	9	4,948	0.18%
2020/12/23	3	240.00	5	233.70	233.00	-2	4,959	-0.04%
2020/12/22	7	232.92	8	234.88	237.00	-1	4,986	-0.02%
2020/12/21	13	235.73	15	235.63	233.50	-2	4,990	-0.04%
2020/12/18	6	243.50	5	244.50	238.50	1	4,982	0.02%
2020/12/17	24	253.23	18.5	255.24	240.50	5.6	5,021	0.11%
2020/12/16	3	244.01	8.1	240.87	248.50	-5.1	4,909	-0.10%
2020/12/15	4	229.12	4.7	228.87	226.00	-0.7	5,047	-0.01%
2020/12/14	25.3	246.93	15	246.37	238.50	10.3	5,032	0.20%
2020/12/11	29	224.53	28.1	225.98	237.50	0.9	4,937	0.02%
2020/12/10	20.3	223.56	17.4	225.22	216.00	3	4,882	0.06%
2020/12/09	10	235.30	11	236.91	234.50	-1	4,796	-0.02%
2020/12/08	14	243.68	13	243.58	236.00	1	4,776	0.02%
2020/12/07	6	258.25	1	266.00	255.50	5	4,665	0.11%
2020/12/04	6	261.92	8	263.00	266.00	-2	4,665	-0.04%
2020/12/03	6.3	262.27	0	0.00	260.00	6.3	4,726	0.13%
2020/12/02	5	268.11	1	268.00	267.50	4	4,730	0.09%
2020/12/01	4.2	277.18	0	280.00	274.00	4.2	4,747	0.09%
2020/11/30	7.1	292.50	6.1	292.82	286.00	1	4,774	0.02%
2020/11/27	3	287.86	8.6	287.50	292.00	-5.5	4,452	-0.12%
2020/11/26	7	279.64	3	278.50	282.00	4	4,425	0.09%
2020/11/25	2	282.25	3	276.83	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	1	275.00	274.50	-1	4,451	-0.02%
2020/11/23	1	277.50	3.2	277.84	277.50	-2.2	4,506	-0.05%
2020/11/20	3.3	274.42	3.1	275.00	274.00	0.2	4,575	0.00%
2020/11/19	7.2	287.69	9	287.28	280.50	-1.8	4,582	-0.04%
2020/11/18	6	285.08	2.5	285.44	287.00	3.5	4,550	0.08%
2020/11/17	3.3	274.23	7	271.86	277.00	-3.7	4,617	-0.08%
2020/11/16	8	263.31	14	261.75	265.00	-6	4,598	-0.13%
2020/11/13	10.2	267.10	11	265.36	268.50	-0.8	4,623	-0.02%
2020/11/12	35.5	269.32	8.2	266.40	264.50	27.3	4,625	0.59%
2020/11/11	5	276.40	7	276.43	279.00	-2	4,559	-0.04%
2020/11/10	14.1	276.87	13	272.73	272.00	1.1	4,573	0.02%
2020/11/09	13.3	295.09	4	295.00	285.00	9.3	4,571	0.20%
2020/11/06	8	296.31	5	296.00	296.00	3	4,622	0.07%
2020/11/05	8.1	294.31	9	292.23	292.00	-0.9	4,673	-0.02%
2020/11/04	8	278.88	11	281.55	290.00	-3	4,689	-0.06%
2020/11/03	7.1	285.93	10.2	285.64	280.50	-3.1	4,660	-0.07%
2020/11/02	3.1	290.77	8	292.33	288.00	-4.9	4,729	-0.10%
2020/10/30	1.1	295.08	7.2	292.72	293.00	-6.1	4,734	-0.13%
2020/10/29	13.1	295.17	14.5	293.35	298.00	-1.4	4,709	-0.03%
2020/10/28	30.2	313.73	10.2	318.27	297.00	20	4,687	0.43%
2020/10/27	7	321.21	4.2	321.12	324.50	2.8	4,428	0.06%
2020/10/26	10.1	332.87	11	328.59	320.00	-0.9	4,371	-0.02%
2020/10/23	2.1	347.10	3	346.67	343.00	-0.9	4,393	-0.02%
2020/10/22	5	345.70	4.5	343.61	343.00	0.5	4,372	0.01%
2020/10/21	1	349.00	3.1	351.06	347.50	-2.1	4,380	-0.05%
2020/10/20	3	348.50	4.2	350.43	351.00	-1.2	4,380	-0.03%
2020/10/19	5.1	348.15	6	346.42	345.00	-0.9	4,444	-0.02%
2020/10/16	1	346.00	27	345.70	344.00	-26	4,431	-0.59%
2020/10/15	6	343.08	2.6	339.00	338.00	3.4	4,524	0.08%
2020/10/14	0	0.00	17	347.29	345.50	-17	4,524	-0.38%
2020/10/13	2	347.25	1	353.50	350.50	1	4,548	0.02%
2020/10/12	1	352.00	22	351.30	349.00	-21	4,651	-0.45%
2020/10/08	0	0.00	2.1	348.29	349.50	-2.1	4,628	-0.04%
2020/10/07	2	338.50	3.4	339.90	338.50	-1.4	4,573	-0.03%
2020/10/06	1	345.50	3	345.33	342.00	-2	4,568	-0.04%
2020/10/05	2	342.50	1	336.00	344.00	1	4,614	0.02%
2020/09/30	1	333.50	3	340.50	342.00	-2	4,623	-0.04%
2020/09/29	3	339.67	1	333.00	331.00	2	4,614	0.04%
2020/09/28	7	352.93	6	348.67	343.50	1	4,689	0.02%
2020/09/25	3	351.67	2	344.00	357.00	1	4,718	0.02%
2020/09/24	16	353.31	6	345.50	345.50	10	4,785	0.21%
2020/09/23	1	336.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	52	343.74	47.4	339.02	333.00	4.7	4,843	0.10%
2020/09/21	13	368.23	14	361.18	359.50	-1	4,758	-0.02%
2020/09/18	8	350.69	17.2	358.22	367.00	-9.2	4,698	-0.20%
2020/09/17	1	329.50	6	331.51	334.50	-5	4,477	-0.11%
2020/09/16	5	329.30	5.2	329.60	324.50	-0.2	4,464	0.00%
2020/09/15	6	326.58	12.3	328.16	328.50	-6.3	4,437	-0.14%
2020/09/14	3	310.33	5	310.20	312.50	-2	4,488	-0.04%
2020/09/11	4	303.88	3	304.17	306.00	1	4,440	0.02%
2020/09/10	1	302.97	4	302.13	301.50	-3	4,397	-0.07%
2020/09/09	4	299.88	9	309.06	302.00	-5	4,361	-0.11%
2020/09/08	21	275.95	10	279.05	309.50	11	4,352	0.25%
2020/09/07	3	288.67	10	285.15	283.50	-7	4,376	-0.16%
2020/09/04	4	297.00	3.2	301.91	300.00	0.8	4,377	0.02%
2020/09/03	19	312.21	6.1	312.92	306.00	12.9	4,422	0.29%
2020/09/02	9.3	330.86	7	330.64	329.50	2.3	4,374	0.05%
2020/09/01	6	327.17	12	331.96	330.00	-6	4,360	-0.14%
2020/08/31	3.2	335.44	3	332.17	339.50	0.2	4,326	0.00%
2020/08/28	18.1	322.39	20	325.73	322.00	-1.9	4,298	-0.04%
2020/08/27	24	328.35	4	326.88	320.50	20	4,276	0.47%
2020/08/26	8	324.44	14.2	327.92	330.00	-6.2	4,227	-0.15%
2020/08/25	1	303.00	4	301.38	303.00	-3	4,205	-0.07%
2020/08/24	13.2	294.66	15	299.83	299.00	-1.8	4,188	-0.04%
2020/08/21	19	292.97	15.7	299.27	293.50	3.3	4,166	0.08%
2020/08/20	2	348.50	1	345.00	303.00	1	4,068	0.02%
2020/08/19	6	323.92	5	327.20	336.50	1	4,045	0.02%
2020/08/18	12	297.21	14	292.39	306.50	-2	4,028	-0.05%
2020/08/17	9	278.50	3.1	275.45	280.00	5.9	3,992	0.15%
2020/08/14	3	276.67	0	0.00	275.00	3	4,238	0.07%
2020/08/13	15	267.90	4	268.50	269.50	11	4,159	0.26%
2020/08/12	25	273.42	7.2	274.96	278.50	17.8	4,053	0.44%
2020/08/11	8.2	249.54	4.7	252.42	253.50	3.6	3,946	0.09%
2020/08/10	20	236.95	55	234.47	246.50	-35	3,898	-0.90%
2020/08/07	7	220.07	4.1	225.64	224.50	2.9	3,870	0.07%
2020/08/06	17.9	232.51	8	226.00	221.00	9.9	3,827	0.26%
2020/08/05	8.7	230.06	2	229.75	226.50	6.7	3,743	0.18%
2020/08/04	4	210.88	1	211.50	213.50	3	3,744	0.08%
2020/08/03	3	199.50	2	191.00	203.50	1	3,756	0.03%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	2	168.50	18	159.64	153.50	-16	3,833	-0.42%
2020/07/28	2	170.50	2	170.50	170.50	0	3,750	0.00%
2020/07/27	2	196.75	1	189.00	189.00	1	3,731	0.03%
2020/07/24	1.2	217.26	2	215.25	210.00	-0.8	3,743	-0.02%
2020/07/23	11.3	221.93	3	209.83	224.50	8.3	3,790	0.22%
2020/07/22	0	0.00	4	206.75	213.50	-4	3,843	-0.10%
2020/07/21	8	203.38	9	195.22	194.50	-1	3,912	-0.03%
2020/07/20	1	216.00	5	216.00	216.00	-4	3,895	-0.10%
2020/07/17	0.1	240.00	1	240.50	240.00	-0.9	4,122	-0.02%
2020/07/16	4	278.75	20	271.53	266.50	-16	4,085	-0.39%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/13	5.1	364.50	1	364.50	364.50	4.1	3,934	0.10%
2020/07/10	3.5	408.43	8.2	406.22	405.00	-4.7	3,946	-0.12%
2020/07/09	4.1	469.46	3.9	465.05	450.00	0.2	3,890	0.01%
2020/07/08	1	433.50	3.2	427.70	433.50	-2.2	3,868	-0.06%
2020/07/07	12	390.30	12.6	381.21	394.50	-0.6	3,871	-0.02%
2020/07/06	12	348.58	9	350.83	359.00	3	3,749	0.08%
2020/07/03	19	318.22	22	310.00	326.50	-3	3,679	-0.08%
2020/07/02	11	286.86	1	296.00	297.00	10	3,538	0.28%
2020/07/01	12.1	263.02	4.4	263.30	270.00	7.7	3,447	0.22%
2020/06/30	1	250.50	0	0.00	249.00	1	3,353	0.03%
2020/06/29	8.1	234.37	1	229.50	241.50	7.1	3,333	0.21%
2020/06/24	6.1	227.84	2.6	226.46	228.00	3.5	3,300	0.11%
2020/06/23	1	234.00	2.1	240.98	240.00	-1.1	3,276	-0.03%
2020/06/22	2	258.50	16	260.75	260.00	-14	3,249	-0.43%
2020/06/19	11.3	245.27	3	236.17	251.00	8.3	3,215	0.26%
2020/06/16	0	0.00	1	189.50	189.50	-1	3,107	-0.03%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	12.2	218.13	14.4	228.53	191.50	-2.2	3,080	-0.07%
2020/06/10	10	204.60	6	199.50	212.50	4	2,963	0.13%
2020/06/09	17	188.21	13.6	189.88	193.50	3.4	2,913	0.12%
2020/06/08	5	172.30	6	170.33	176.00	-1	2,801	-0.04%
2020/06/05	3	155.83	17.9	153.41	160.00	-14.9	2,761	-0.54%
2020/06/04	2	150.00	0	0.00	150.50	2	2,754	0.07%
2020/06/03	7	151.21	1	151.50	152.50	6	2,737	0.22%
2020/06/02	41	135.17	40	142.00	144.00	1	2,706	0.04%
2020/06/01	2	135.50	1.9	136.45	138.50	0.1	2,681	0.00%
2020/05/29	28	140.34	19	142.42	139.50	9	2,654	0.34%
2020/05/28	3.3	130.18	7.6	130.95	134.00	-4.3	2,596	-0.17%
2020/05/27	1.3	128.85	27	118.59	126.00	-25.7	2,615	-0.98%
2020/05/26	4	127.63	2	137.00	123.50	2	2,638	0.08%
2020/05/25	5.3	131.25	1.5	131.31	132.50	3.8	2,589	0.15%
2020/05/22	5.3	118.64	6	114.75	125.00	-0.7	2,545	-0.03%
2020/05/21	4	116.00	2	114.50	114.50	2	2,478	0.08%
2020/05/20	49.3	124.56	18	124.53	127.00	31.3	2,458	1.27%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/18	0	0.00	0	105.00	105.00	0	2,158	0.00%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/14	63	87.10	5.6	87.10	87.10	57.4	2,131	2.69%
2020/05/13	4	75.78	59	79.20	79.20	-55	2,079	-2.65%
2020/05/12	1	72.00	2	71.30	72.00	-1	2,016	-0.05%
2020/05/11	0	0.00	22.1	72.86	73.00	-22.1	1,979	-1.12%
2020/05/08	0	0.00	2	74.60	75.20	-2	1,939	-0.10%
2020/05/07	0	0.00	4	71.50	74.00	-4	1,891	-0.21%
2020/05/06	2	68.00	4	72.73	68.00	-2	1,838	-0.11%
2020/05/05	6	66.57	9	67.59	67.70	-3	1,795	-0.17%
2020/05/04	4	60.00	0	0.00	61.60	4	1,715	0.23%
2020/04/30	1	54.50	0	0.00	56.00	1	1,682	0.06%
2020/04/28	10	50.50	6	51.73	51.60	4	1,625	0.25%
2020/04/27	9	54.94	6	55.22	55.80	3	1,583	0.19%
2020/04/24	117	54.17	10	55.65	55.10	107	1,505	7.11%	大買/鉅額交易
2020/04/23	58	51.14	19.5	50.19	51.70	38.5	1,350	2.85%
2020/04/22	17	46.69	45	46.35	47.00	-28	1,252	-2.24%
2020/04/21	36.8	46.09	33.6	46.07	46.10	3.2	1,106	0.29%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	0	0.00	3	38.15	38.15	-3	807	-0.37%
2020/04/09	0	0.00	1	29.60	30.10	-1	766	-0.13%
2020/04/08	0	0.00	1	29.35	29.85	-1	758	-0.13%
2020/04/07	0	0.00	1	27.35	27.60	-1	732	-0.14%
2020/04/06	1	25.30	0	0.00	27.00	1	755	0.13%
2020/04/01	1	24.60	0	0.00	24.90	1	770	0.13%
2020/03/20	0	0.00	3	21.50	21.35	-3	757	-0.40%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	2	22.90	0	0.00	23.80	2	745	0.27%
2020/03/16	2	26.30	0	0.00	25.40	2	725	0.28%
2020/03/11	0	0.00	1	30.40	29.85	-1	694	-0.14%
2020/03/06	1	31.10	1	30.70	31.20	0	695	0.00%
2020/02/27	6	31.18	0	0.00	31.30	6	662	0.91%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/07	0	0.00	0	27.15	27.35	0	547	0.00%
2020/01/20	0	0.00	0	29.00	29.15	0	539	0.00%
2020/01/10	0	0.00	5	29.50	29.60	-5	520	-0.96%
2020/01/02	0	0.00	1	29.60	29.75	-1	482	-0.21%
2019/12/31	0	0.00	1	29.25	29.40	-1	478	-0.21%
2019/12/30	8	30.27	1	29.80	29.80	7	481	1.45%
2019/12/27	1	31.75	1	31.75	31.70	0	453	0.00%
2019/12/25	0	0.00	0.3	29.75	30.00	-0.3	406	-0.08%
2019/12/18	0	0.00	1	29.25	29.15	-1	395	-0.25%
2019/12/11	0	0.00	4	29.25	29.10	-4	389	-1.03%
2019/12/10	0	0.00	1	29.45	29.35	-1	385	-0.26%
2019/12/09	1	29.50	0	0.00	29.40	1	385	0.26%
2019/12/06	2	30.00	0	0.00	29.75	2	387	0.52%
2019/12/04	0	0.00	2	29.50	29.50	-2	350	-0.57%
2019/11/22	2	29.80	1	29.75	29.80	1	354	0.28%
2019/11/21	3	29.65	0	0.00	29.50	3	345	0.87%
2019/11/20	0	0.00	1	28.45	29.35	-1	324	-0.31%
2019/11/15	0	0.00	1	28.00	27.90	-1	319	-0.31%
2019/11/13	1	26.60	0	0.00	26.65	1	326	0.31%
2019/11/07	1	26.80	0	0.00	26.85	1	335	0.30%
2019/10/18	0	0.00	1	28.00	27.90	-1	340	-0.29%
2019/10/17	2	27.70	0	0.00	27.90	2	343	0.58%
2019/08/30	0	0.00	3	29.65	29.75	-3	300	-1.00%
2019/08/20	2	31.35	1	30.75	30.90	1	271	0.37%
2019/08/16	1	29.30	2	29.15	29.30	-1	234	-0.43%
2019/08/15	0	0.00	1	29.05	29.05	-1	229	-0.44%
2019/08/14	0	0.00	7	29.15	29.15	-7	227	-3.07%
2019/08/02	0	0.00	2	28.00	28.30	-2	217	-0.92%
2019/07/22	0	0.00	2	29.70	29.65	-2	212	-0.94%
2019/07/18	0	0.00	2	29.35	29.35	-2	208	-0.96%
2019/05/24	0	0.00	1	27.25	27.00	-1	389	-0.26%
2019/04/30	1	28.85	0	0.00	29.00	1	564	0.18%
2019/04/29	0	0.00	1	29.00	28.80	-1	563	-0.18%
2019/04/11	1	30.10	1	30.00	30.05	0	575	0.00%
2019/04/09	0	0.00	2	29.80	30.00	-2	569	-0.35%
2019/03/28	1	29.75	0	0.00	29.50	1	558	0.18%
2019/03/20	8	29.25	0	0.00	29.25	8	553	1.44%
2019/03/19	2	29.40	0	0.00	29.35	2	552	0.36%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	2	29.98	1	30.05	29.45	1	541	0.18%
2019/03/14	2	30.05	0	0.00	30.00	2	526	0.38%
2019/03/13	1	30.90	0	0.00	31.10	1	511	0.20%
2019/03/08	0	0.00	2	34.25	33.10	-2	504	-0.40%
2019/03/06	0	0.00	1	32.00	32.00	-1	463	-0.22%
2019/02/26	0	0.00	3	31.25	31.10	-3	460	-0.65%
2019/02/25	0	0.00	1	31.30	30.95	-1	461	-0.22%
2019/02/21	4	32.54	0	0.00	32.25	4	447	0.89%
2019/02/20	0	0.00	5	32.08	32.00	-5	431	-1.16%
2019/02/19	0	0.00	1	31.90	31.60	-1	421	-0.24%
2019/02/15	6	30.25	0	0.00	29.75	6	322	1.86%
2019/02/14	0	0.00	1	29.10	29.10	-1	299	-0.33%
2019/01/28	1	27.65	0	0.00	27.50	1	312	0.32%
2019/01/18	0	26.75	0	0.00	26.90	0	321	0.00%
2019/01/10	0	0.00	1	28.20	27.60	-1	388	-0.26%
2019/01/08	0	0.00	4	28.43	28.40	-4	402	-0.99%
2019/01/07	0	0.00	2	27.05	27.00	-2	390	-0.51%
2019/01/03	2	27.35	0	0.00	27.20	2	423	0.47%
2018/12/27	1	26.50	0	0.00	26.15	1	563	0.18%
2018/12/26	1	26.35	0	0.00	26.20	1	575	0.17%
2018/12/24	0	0.00	5	26.68	26.55	-5	581	-0.86%
2018/12/17	1	26.90	0	0.00	26.90	1	609	0.16%
2018/12/13	2	27.00	0	0.00	26.85	2	618	0.32%
2018/12/11	0	0.00	1	26.75	26.70	-1	631	-0.16%
2018/12/05	0	0.00	1	27.80	27.70	-1	711	-0.14%
2018/11/23	2	27.60	0	0.00	27.70	2	756	0.26%
2018/11/13	1	27.00	0	0.00	27.05	1	747	0.13%
2018/11/12	0	0.00	1	27.70	27.10	-1	747	-0.13%
2018/11/08	1	28.20	0	0.00	28.35	1	747	0.13%
2018/11/06	0	0.00	10	29.20	28.60	-10	749	-1.33%
2018/10/31	0	0.00	20	27.00	26.60	-20	736	-2.71%
2018/10/26	0	0.00	0.6	27.60	27.80	-0.6	735	-0.09%
2018/10/25	0	0.00	2	27.75	27.75	-2	731	-0.27%
2018/10/24	12	28.82	0	0.00	28.70	12	726	1.65%
2018/10/23	0	0.00	8	29.27	29.20	-8	717	-1.11%
2018/10/22	0	0.00	2	29.90	29.35	-2	708	-0.28%
2018/10/18	20	29.00	3	28.90	28.70	17	687	2.47%
2018/10/17	0	0.00	10	27.15	28.25	-10	671	-1.49%
2018/10/16	4	27.00	0	0.00	26.90	4	660	0.61%
2018/10/11	0	0.00	3	26.20	26.20	-3	652	-0.46%
2018/10/09	3	30.68	10	30.40	29.10	-7	630	-1.11%
2018/10/08	11	31.13	68	31.90	31.90	-57	578	-9.85%
2018/10/05	1	28.50	6	28.43	29.00	-5	511	-0.98%
2018/10/03	4	28.45	0	0.00	27.75	4	511	0.78%
2018/09/28	5	28.15	0	0.00	28.25	5	531	0.94%
2018/09/27	0	0.00	5	29.35	28.30	-5	538	-0.93%
2018/09/26	1	28.30	0	0.00	28.50	1	536	0.19%
2018/09/21	8	27.75	0	0.00	27.60	8	534	1.50%
2018/09/19	10	28.30	1	27.80	27.80	9	541	1.66%
2018/09/17	33	29.37	0	0.00	29.00	33	540	6.11%
2018/09/14	15	29.00	0	0.00	29.05	15	538	2.79%
2018/09/13	0	0.00	3	29.50	29.20	-3	531	-0.56%
2018/09/12	3	28.08	0	0.00	29.20	3	495	0.61%
2018/09/07	0	0.00	5	28.41	28.95	-5	447	-1.12%
2018/09/06	4	26.43	0.4	26.40	26.40	3.6	412	0.88%
2018/09/05	1	25.65	0	0.00	25.30	1	412	0.24%
2018/07/18	0	0.00	1	30.30	30.05	-1	1,863	-0.05%
2018/07/12	0	0.00	3	31.37	31.95	-3	1,933	-0.16%
2018/07/11	3	31.97	1	33.90	31.65	2	1,944	0.10%
2018/07/10	4	29.13	0	0.00	31.00	4	1,950	0.21%
2018/07/06	0	0.00	1	28.50	27.90	-1	2,023	-0.05%
2018/07/05	1	28.10	0	0.00	27.90	1	2,052	0.05%
2018/07/02	0	0.00	13	31.45	30.60	-13	2,208	-0.59%
2018/06/29	0	0.00	1	31.20	30.70	-1	2,214	-0.05%
2018/06/28	0	0.00	20	30.50	30.40	-20	2,217	-0.90%
2018/06/27	0	0.00	31	31.61	31.65	-31	2,215	-1.40%
2018/06/21	10	32.42	0	0.00	32.90	10	2,272	0.44%
2018/06/13	0	0.00	2	34.00	33.60	-2	2,377	-0.08%
2018/06/12	0	0.00	1.9	33.91	33.95	-1.9	2,404	-0.08%
2018/06/08	5	33.10	0	0.00	33.10	5	2,514	0.20%
2018/06/07	5	33.90	0	0.00	33.85	5	2,502	0.20%
2018/06/06	2	34.95	0	0.00	34.45	2	2,494	0.08%
2018/05/31	2	35.25	0	0.00	36.25	2	2,534	0.08%
2018/05/30	0	0.00	15	35.01	34.60	-15	2,564	-0.58%
2018/05/29	0	0.00	2	35.60	35.75	-2	2,547	-0.08%
2018/05/28	10	37.00	1	36.50	36.45	9	2,557	0.35%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	0	0.00	3	37.80	37.60	-3	2,532	-0.12%
2018/05/23	2	38.00	1	38.30	38.00	1	2,517	0.04%
2018/05/22	0.4	37.70	0	0.00	37.75	0.4	2,501	0.02%
2018/05/21	1	37.65	2	37.93	37.50	-1	2,476	-0.04%
2018/05/18	1	37.00	0	0.00	37.15	1	2,467	0.04%
2018/05/17	9	37.99	0	0.00	37.20	9	2,454	0.37%
2018/05/16	0	0.00	1	38.70	38.50	-1	2,429	-0.04%
2018/05/15	25.2	38.63	10	39.00	38.45	15.2	2,403	0.63%
2018/05/14	21.1	38.82	1	36.95	39.00	20.1	2,370	0.85%
2018/05/11	3	37.28	0	0.00	36.05	3	2,323	0.13%
2018/05/10	10	38.00	4.7	37.12	37.90	5.3	2,277	0.23%
2018/05/09	3	38.20	41	38.57	37.60	-38	2,226	-1.71%
2018/05/08	10.2	40.36	5	40.08	39.65	5.2	2,153	0.24%
2018/05/07	42	42.32	3	42.48	40.70	39	2,087	1.87%
2018/05/04	22	38.93	15	39.15	40.40	7	1,959	0.36%
2018/05/03	5	39.34	43	39.25	39.60	-38	1,774	-2.14%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	2	30.05	32.75	-2	1,461	-0.14%
2018/04/25	2	31.20	2	30.40	31.50	0	1,391	0.00%
2018/04/24	2	30.28	0	0.00	30.00	2	1,372	0.15%
2018/04/23	2	32.00	0	0.00	31.90	2	1,352	0.15%
2018/04/20	0	0.00	1	31.25	31.70	-1	1,337	-0.07%
2018/04/17	0	0.00	5	30.80	29.85	-5	1,287	-0.39%
2018/04/13	0	0.00	3	32.50	31.80	-3	1,253	-0.24%
2018/04/11	1	30.40	2	30.70	31.85	-1	1,180	-0.08%
2018/04/10	4	30.98	2	30.78	30.80	2	1,142	0.18%
2018/04/09	1	29.15	13	29.97	30.05	-12	1,055	-1.14%
2018/03/27	0	0.00	31	27.68	27.70	-31	936	-3.31%
2018/03/26	0	0.00	3	29.00	28.35	-3	921	-0.33%
2018/03/23	1	26.65	1	25.80	26.60	0	885	0.00%
2018/03/21	2	27.28	0	0.00	27.55	2	844	0.24%
2018/03/20	3	27.83	0	0.00	27.75	3	820	0.37%
2018/03/19	0	0.00	13	27.55	28.10	-13	796	-1.63%
2018/03/16	31	26.95	0	0.00	27.30	31	748	4.14%
2018/03/15	14	27.42	11	27.56	27.30	3	717	0.42%
2018/03/14	0	0.00	5	25.92	26.45	-5	634	-0.79%
2018/03/12	0	0.00	4	24.55	24.20	-4	578	-0.69%
2018/03/09	2	23.90	0	0.00	23.80	2	570	0.35%
2018/03/07	0	0.00	1	25.00	24.90	-1	543	-0.18%
2018/03/06	1	26.30	1	26.20	25.15	0	517	0.00%
2018/03/05	3	24.98	2.8	25.09	25.15	0.2	458	0.05%
2018/03/01	2	22.93	0	0.00	23.40	2	384	0.52%
2018/02/27	0	0.00	1	21.10	22.60	-1	345	-0.29%
2018/02/21	1	20.70	1	20.60	20.55	0	330	0.00%
2018/02/12	1	19.90	0	0.00	19.85	1	340	0.29%
2018/02/07	1	20.10	0	0.00	20.00	1	347	0.29%
2018/02/06	0	0.00	1	19.80	19.85	-1	344	-0.29%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/16	10	22.55	0	0.00	22.75	10	340	2.94%
2018/01/09	0	0.00	1	22.20	21.85	-1	323	-0.31%