合一 (4743)-群益金鼎-永和券商分點個股進出

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
149.5
漲跌
▼3.0
漲幅
-1.97%
成交量
1,756張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/06/06	4	150.13	0	0.00	149.50	4	1,957	0.20%
2024/06/05	2	150.75	0	0.00	152.50	2	1,965	0.10%
2024/06/04	2	154.00	0	0.00	152.00	2	2,071	0.10%
2024/06/03	1.1	150.95	0	0.00	151.00	1.1	2,204	0.05%
2024/05/29	0	0.00	0.2	153.50	153.50	-0.2	2,254	-0.01%
2024/05/28	0	152.00	6	154.17	154.50	-6	2,276	-0.26%
2024/05/27	1	151.00	0	0.00	152.00	1	2,280	0.04%
2024/05/24	1	153.00	0	0.00	153.00	1	2,282	0.04%
2024/05/23	0	0.00	2	161.00	155.00	-2	2,298	-0.09%
2024/05/22	1	154.02	1	156.00	154.00	0	2,250	0.00%
2024/05/21	2	157.00	0	0.00	156.50	2	2,241	0.09%
2024/05/20	0	160.00	0	0.00	160.50	0	2,243	0.00%
2024/05/17	2	156.50	5	159.60	159.00	-3	2,218	-0.14%
2024/05/16	1	163.00	0	0.00	163.50	1	2,174	0.05%
2024/05/15	0	0.00	3	154.00	154.00	-3	2,123	-0.14%
2024/05/14	0	0.00	2	150.50	152.50	-2	2,127	-0.09%
2024/05/13	4	149.50	2	150.00	149.50	2	2,127	0.09%
2024/05/10	1	150.01	0	0.00	153.00	1	2,127	0.05%
2024/05/08	0.3	154.50	5	154.60	157.00	-4.7	2,123	-0.22%
2024/05/07	0	0.00	2	161.50	156.00	-2	2,124	-0.09%
2024/05/06	0	0.00	5	160.20	159.50	-5	2,118	-0.24%
2024/05/02	0	0.00	2	158.50	160.50	-2	2,117	-0.09%
2024/04/30	0	0.00	2	158.00	158.50	-2	2,127	-0.09%
2024/04/29	0	0.00	3	158.33	159.00	-3	2,132	-0.14%
2024/04/26	0.4	152.50	0	0.00	153.00	0.4	2,157	0.02%
2024/04/25	2	153.50	1	152.50	152.50	1	2,172	0.05%
2024/04/24	1	155.49	0	0.00	153.50	1	2,194	0.05%
2024/04/23	0	0.00	5	152.40	155.00	-5	2,234	-0.22%
2024/04/22	0	148.00	1	151.00	149.00	-1	2,232	-0.04%
2024/04/19	2.7	145.95	4	148.00	145.50	-1.3	2,196	-0.06%
2024/04/18	1	155.06	0	0.00	157.00	1	2,122	0.05%
2024/04/17	3	160.67	0	0.00	158.00	3	2,098	0.14%
2024/04/16	10	160.55	37.5	161.49	159.00	-27.5	2,084	-1.32%
2024/04/15	0	0.00	2	167.00	166.00	-2	2,027	-0.10%
2024/04/12	3	173.00	0	0.00	172.00	3	1,995	0.15%
2024/04/11	0	0.00	1	176.00	175.50	-1	1,988	-0.05%
2024/04/09	1	174.50	0	0.00	173.50	1	2,053	0.05%
2024/04/08	1	175.50	1	175.50	174.00	0	2,046	0.00%
2024/04/01	3	178.00	5	173.50	172.50	-2	2,083	-0.10%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/28	4	174.50	0	0.00	174.00	4	2,049	0.20%
2024/03/27	1	171.00	0	0.00	174.00	1	2,041	0.05%
2024/03/26	1	173.00	1	176.50	171.00	0	2,022	0.00%
2024/03/25	1	174.00	0	0.00	173.00	1	2,009	0.05%
2024/03/22	4	174.13	5	173.00	172.50	-1	2,007	-0.05%
2024/03/21	5	172.50	11	172.45	172.50	-6	2,006	-0.30%
2024/03/20	1	169.00	0	0.00	167.00	1	2,021	0.05%
2024/03/19	1	165.50	6	164.58	165.00	-5	2,029	-0.25%
2024/03/15	1	168.50	3	168.50	168.00	-2	2,045	-0.10%
2024/03/14	2	171.00	0	0.00	168.00	2	2,049	0.10%
2024/03/13	6	169.92	0	0.00	167.00	6	2,040	0.29%
2024/03/12	3	171.50	1	173.00	171.00	2	2,034	0.10%
2024/03/11	15.7	170.98	0	0.00	170.50	15.7	2,075	0.76%
2024/03/08	11.1	178.15	5.2	172.72	171.00	6	2,127	0.28%
2024/03/07	3	163.83	21.1	178.91	184.00	-18.1	2,013	-0.90%
2024/03/06	6.6	167.94	0	0.00	167.50	6.6	1,906	0.35%
2024/03/05	2	169.50	10	169.00	168.50	-8	1,922	-0.42%
2024/03/04	13	171.19	1	171.50	171.00	12	1,918	0.63%
2024/03/01	1	175.00	0.1	176.50	174.00	0.9	1,908	0.05%
2024/02/29	12	176.58	3	176.00	176.50	9	1,955	0.46%
2024/02/27	5	178.50	0	0.00	177.00	5	1,975	0.25%
2024/02/26	5	181.00	1	180.50	181.00	4	1,996	0.20%
2024/02/23	1	177.00	3	177.00	176.50	-2	2,029	-0.10%
2024/02/21	0	0.00	3	181.50	177.00	-3	2,111	-0.14%
2024/02/20	0	0.00	1	178.00	178.00	-1	2,187	-0.05%
2024/02/19	6	178.25	1.1	178.88	178.00	4.9	2,289	0.21%
2024/02/16	0	0.00	1	173.00	177.00	-1	2,342	-0.04%
2024/02/15	0	0.00	1.2	172.08	173.00	-1.2	2,486	-0.05%
2024/02/05	0	0.00	1	174.00	172.50	-1	2,681	-0.04%
2024/02/02	0.4	174.00	0	0.00	174.00	0.4	3,394	0.01%
2024/01/31	2	172.50	1	172.00	173.00	1	4,077	0.02%
2024/01/26	5	176.50	0	0.00	176.50	5	4,221	0.12%
2024/01/25	1	174.50	0	0.00	174.00	1	4,249	0.02%
2024/01/24	1	177.50	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	0.00	4	179.38	179.50	-4	4,318	-0.09%
2024/01/22	0	0.00	10	180.40	179.50	-10	4,396	-0.23%
2024/01/18	1	173.00	1	170.00	172.50	0	4,585	0.00%
2024/01/17	2	173.25	0	0.00	172.50	2	4,637	0.04%
2024/01/16	9.3	178.27	0.4	178.00	177.50	8.9	4,672	0.19%
2024/01/15	0	0.00	2	182.00	182.50	-2	4,718	-0.04%
2024/01/12	2	180.50	0	0.00	180.00	2	4,792	0.04%
2024/01/10	1.2	181.09	0	0.00	183.50	1.2	4,917	0.02%
2024/01/08	0.3	184.75	0	0.00	183.50	0.3	4,950	0.01%
2024/01/05	0	0.00	1	184.50	184.50	-1	4,950	-0.02%
2024/01/04	7	185.26	0	0.00	183.00	7	4,935	0.14%
2024/01/03	0.3	193.69	0	0.00	192.00	0.3	4,867	0.01%
2024/01/02	1	194.50	0	0.00	193.50	1	4,860	0.02%
2023/12/29	0.1	194.00	0	0.00	194.50	0.1	4,868	0.00%
2023/12/28	1.1	193.00	0	0.00	192.50	1.1	4,892	0.02%
2023/12/27	1	198.50	1	202.00	196.50	0	4,874	0.00%
2023/12/26	0	196.00	0.1	195.50	197.00	-0.1	4,828	0.00%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/21	0.1	191.50	0	0.00	192.50	0.1	4,830	0.00%
2023/12/14	0	195.00	1	194.00	193.00	-1	4,797	-0.02%
2023/12/13	0.1	192.00	0	0.00	191.00	0.1	4,784	0.00%
2023/12/11	0	0.00	0.4	191.50	191.00	-0.4	4,781	-0.01%
2023/12/07	1.1	197.40	0	0.00	193.50	1.1	4,768	0.02%
2023/12/06	3	194.17	0	0.00	195.50	3	4,769	0.06%
2023/12/05	3	199.50	0	200.00	198.00	3	4,730	0.06%
2023/12/04	1	205.50	3	206.50	205.00	-2	4,664	-0.04%
2023/12/01	2	206.50	2	206.78	205.00	0	4,661	0.00%
2023/11/30	0	206.00	10	205.80	205.00	-10	4,703	-0.21%
2023/11/29	1.7	207.92	2.6	206.11	208.00	-0.8	4,676	-0.02%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	3	206.67	1	209.00	204.00	2	4,723	0.04%
2023/11/24	4	202.88	4	206.75	205.00	0	4,718	0.00%
2023/11/22	2	205.75	1.2	208.00	204.50	0.8	4,667	0.02%
2023/11/21	2	205.00	0	0.00	205.50	2	4,608	0.04%
2023/11/20	0	206.65	1	208.00	206.00	-1	4,561	-0.02%
2023/11/17	6.1	208.88	1	211.00	206.50	5.1	4,525	0.11%
2023/11/16	3	213.83	2	218.25	211.50	1	4,449	0.02%
2023/11/15	2.3	213.89	3	216.50	214.00	-0.7	4,358	-0.02%
2023/11/14	4.2	212.35	1	212.00	211.50	3.2	4,298	0.07%
2023/11/13	8.3	219.73	6	218.67	218.00	2.3	4,157	0.06%
2023/11/10	81.4	245.51	19.8	237.20	220.50	61.6	3,987	1.54%
2023/11/09	28.4	228.37	79.3	226.71	230.50	-50.9	3,300	-1.54%
2023/11/08	21.6	232.22	18.4	226.07	226.50	3.3	3,149	0.10%
2023/11/07	0	0.00	6	215.33	217.50	-6	2,710	-0.22%
2023/11/06	0.2	198.00	1.1	197.12	198.00	-0.9	2,615	-0.04%
2023/11/03	3	194.83	0	0.00	193.00	3	2,610	0.11%
2023/11/02	0	0.00	2	192.50	192.00	-2	2,602	-0.08%
2023/11/01	1	195.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	0	0.00	1	198.50	196.00	-1	2,560	-0.04%
2023/10/30	4	200.25	5	198.30	198.00	-1	2,538	-0.04%
2023/10/27	17	201.32	18	202.50	203.50	-1	2,469	-0.04%
2023/10/26	5	194.90	7	198.07	197.00	-2	2,330	-0.09%
2023/10/25	5	194.50	7	194.72	194.50	-2	2,262	-0.09%
2023/10/20	2	189.00	0	0.00	183.50	2	2,068	0.10%
2023/10/19	0	0.00	2.1	192.45	190.50	-2.1	1,999	-0.11%
2023/10/17	0	0.00	1	183.00	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	2	180.50	181.50	-2	1,970	-0.10%
2023/10/11	0	0.00	1	175.00	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	0	0.00	3	167.67	168.50	-3	2,161	-0.14%
2023/10/03	1	173.00	0	0.00	172.00	1	2,159	0.05%
2023/09/28	1	173.00	0	0.00	174.50	1	2,192	0.05%
2023/09/26	2	174.25	0	0.00	173.50	2	2,207	0.09%
2023/09/22	1	175.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	1	176.50	0	0.00	176.50	1	2,291	0.04%
2023/09/19	1	180.50	0	0.00	181.00	1	2,392	0.04%
2023/09/15	0	0.00	2.7	187.24	186.00	-2.7	2,417	-0.11%
2023/09/11	2	183.00	0	0.00	179.00	2	2,517	0.08%
2023/09/08	2.2	174.95	0	0.00	179.00	2.2	2,525	0.09%
2023/09/06	1	181.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	10	182.15	4	188.25	181.50	6	2,517	0.24%
2023/09/01	0	0.00	6	199.17	195.00	-6	2,466	-0.24%
2023/08/30	0	0.00	3	193.50	198.00	-3	2,432	-0.12%
2023/08/25	0	0.00	9.7	181.41	181.50	-9.7	2,464	-0.39%
2023/08/14	1.2	175.13	24	175.46	175.50	-22.8	2,569	-0.89%
2023/08/10	9	183.61	0	0.00	183.50	9	2,549	0.35%
2023/08/08	1	185.00	0	0.00	184.00	1	2,733	0.04%
2023/08/02	0	0.00	1.1	190.12	189.00	-1.1	2,769	-0.04%
2023/07/31	0.3	196.03	0	0.00	194.00	0.3	2,788	0.01%
2023/07/28	2	197.00	0	0.00	198.50	2	2,811	0.07%
2023/07/27	1	200.50	1	202.50	200.00	0	2,815	0.00%
2023/07/24	0	0.00	1	203.50	203.50	-1	2,952	-0.03%
2023/07/21	0.1	206.00	1	206.50	205.00	-0.9	3,004	-0.03%
2023/07/20	0	0.00	10	209.50	211.00	-10	3,059	-0.33%
2023/07/19	2	209.00	4	208.63	208.00	-2	3,080	-0.06%
2023/07/18	0.3	205.17	0	0.00	202.50	0.3	3,198	0.01%
2023/07/17	11	210.00	5	209.60	210.00	6	3,305	0.18%
2023/07/14	7	198.71	7	196.50	198.00	0	3,325	0.00%
2023/07/13	2.1	194.10	0	0.00	192.50	2.1	3,351	0.06%
2023/07/12	1	202.50	0	0.00	202.00	1	3,306	0.03%
2023/07/07	1	205.50	0	0.00	205.00	1	3,550	0.03%
2023/07/06	2	209.00	1	206.50	206.00	1	3,553	0.03%
2023/07/05	0	0.00	5	211.50	209.00	-5	3,565	-0.14%
2023/07/03	1	210.00	0	0.00	212.00	1	3,680	0.03%
2023/06/30	1	221.50	0	0.00	216.00	1	3,717	0.03%
2023/06/21	1.1	210.64	0	0.00	210.00	1.1	3,958	0.03%
2023/06/19	3	222.00	1	221.50	216.00	2	4,100	0.05%
2023/06/16	1.1	213.91	0	0.00	216.00	1.1	4,113	0.03%
2023/06/14	2	244.00	2	237.50	236.50	0	4,092	0.00%
2023/06/13	0	0.00	2	240.00	240.00	-2	4,160	-0.05%
2023/06/08	0	0.00	0.1	235.00	233.50	-0.1	4,314	0.00%
2023/06/06	0	0.00	3	237.67	239.50	-3	4,371	-0.07%
2023/06/05	2.1	241.43	2	235.50	236.00	0.1	4,402	0.00%
2023/06/02	2	239.00	5	237.80	239.50	-3	4,415	-0.07%
2023/06/01	1	230.00	3	230.00	228.00	-2	4,446	-0.04%
2023/05/29	1	221.00	5	224.00	224.50	-4	4,590	-0.09%
2023/05/26	2.1	222.00	2	219.50	220.50	0.1	4,667	0.00%
2023/05/25	0	0.00	5	225.50	225.00	-5	4,705	-0.11%
2023/05/24	1.1	227.05	0.2	228.24	228.50	0.9	4,820	0.02%
2023/05/23	0	0.00	3	230.67	232.00	-3	4,877	-0.06%
2023/05/22	3	229.00	0	0.00	228.50	3	5,161	0.06%
2023/05/17	0	0.00	1	228.50	229.00	-1	5,214	-0.02%
2023/05/16	1	222.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	0	0.00	1	219.00	221.00	-1	5,360	-0.02%
2023/05/12	6	223.92	1	233.50	224.00	5	5,465	0.09%
2023/05/11	3	239.00	0	0.00	237.00	3	5,589	0.05%
2023/05/10	1.1	240.05	0	0.00	242.50	1.1	5,879	0.02%
2023/05/09	1	242.50	0	0.00	239.50	1	6,013	0.02%
2023/05/08	5	240.20	0	0.00	239.50	5	6,142	0.08%
2023/05/05	1	245.00	0	248.00	245.00	1	6,236	0.02%
2023/05/04	1	246.00	3	247.00	247.00	-2	6,290	-0.03%
2023/05/03	4	248.75	0	0.00	245.50	4	6,438	0.06%
2023/05/02	0	0.00	3	248.50	248.50	-3	6,613	-0.05%
2023/04/28	4	245.75	4	243.75	241.00	0	6,638	0.00%
2023/04/27	3	238.17	1	238.50	238.00	2	6,675	0.03%
2023/04/26	3	239.00	0	0.00	239.50	3	6,749	0.04%
2023/04/25	5.2	246.33	4	240.38	242.00	1.2	6,763	0.02%
2023/04/24	2	254.25	1	252.00	251.00	1	6,839	0.01%
2023/04/21	11	260.77	1.1	255.00	253.00	9.9	6,882	0.14%
2023/04/20	3	277.33	1	286.00	270.50	2	6,820	0.03%
2023/04/19	0.1	280.50	2	279.25	281.00	-1.9	6,745	-0.03%
2023/04/17	2	274.75	0	0.00	275.00	2	6,722	0.03%
2023/04/14	1	281.00	1	278.00	274.50	0	6,774	0.00%
2023/04/13	5	280.50	11	280.64	279.00	-6	6,768	-0.09%
2023/04/12	0	0.00	2	270.50	270.00	-2	6,699	-0.03%
2023/04/11	10	268.00	0	0.00	267.00	10	6,935	0.14%
2023/04/10	1	267.50	0	0.00	267.50	1	7,068	0.01%
2023/04/07	5	271.50	0	0.00	272.50	5	7,142	0.07%
2023/04/06	3	269.17	11	273.68	271.50	-8	7,293	-0.11%
2023/03/31	3	270.00	1	271.00	267.00	2	7,420	0.03%
2023/03/30	2	272.50	2	270.00	270.50	0	7,521	0.00%
2023/03/29	3.2	269.02	9	268.06	270.50	-5.9	7,523	-0.08%
2023/03/28	6.1	268.56	5.5	264.41	261.50	0.6	7,530	0.01%
2023/03/27	3	269.83	24	269.33	269.00	-21	7,510	-0.28%
2023/03/24	0	0.00	5.2	265.71	269.00	-5.2	7,561	-0.07%
2023/03/23	1	268.50	12	264.33	261.50	-11	7,602	-0.14%
2023/03/22	11	258.18	1.2	259.02	260.50	9.8	7,652	0.13%
2023/03/21	1	258.00	1	255.00	254.50	0	7,735	0.00%
2023/03/20	0	0.00	1	255.00	254.50	-1	7,799	-0.01%
2023/03/16	1.1	258.98	1	251.50	250.50	0.1	8,051	0.00%
2023/03/15	0	0.00	1	256.00	260.00	-1	8,245	-0.01%
2023/03/14	3.1	255.16	3	260.33	253.50	0.1	8,611	0.00%
2023/03/13	2	249.25	1	254.50	256.50	1	8,663	0.01%
2023/03/10	3.2	261.13	0	0.00	258.50	3.2	8,801	0.04%
2023/03/09	1	263.50	0	0.00	264.00	1	8,933	0.01%
2023/03/08	1	265.00	3.1	267.11	264.00	-2.1	9,027	-0.02%
2023/03/06	3	266.50	2	270.00	269.50	1	9,523	0.01%
2023/03/03	5	271.00	3	268.00	267.00	2	9,807	0.02%
2023/03/02	3.1	267.23	6	272.50	270.50	-2.9	10,128	-0.03%
2023/03/01	0	0.00	1	261.50	261.00	-1	10,406	-0.01%
2023/02/24	7.3	262.68	1.2	260.58	262.00	6.1	10,537	0.06%
2023/02/23	11.5	266.52	3	265.67	266.50	8.5	10,644	0.08%
2023/02/22	8	267.88	0	0.00	266.00	8	10,847	0.07%
2023/02/21	2	277.00	0.1	278.50	276.00	1.9	10,908	0.02%
2023/02/20	8	289.06	18.2	290.90	280.00	-10.2	10,971	-0.09%
2023/02/17	2	276.75	1	276.00	275.50	1	10,752	0.01%
2023/02/16	1	275.50	1	278.45	276.00	0	10,823	0.00%
2023/02/15	2	273.25	12	270.13	271.50	-10	11,086	-0.09%
2023/02/14	5.1	277.99	3	276.67	271.00	2.1	11,150	0.02%
2023/02/13	7.1	286.03	2.1	285.98	278.00	5	11,115	0.04%
2023/02/10	5.1	288.47	5.4	287.81	290.00	-0.4	11,131	0.00%
2023/02/09	17.2	291.16	16	286.34	284.00	1.2	11,049	0.01%
2023/02/08	39.1	288.24	48	287.70	288.00	-8.9	10,875	-0.08%
2023/02/07	8.1	269.25	16	271.41	273.00	-7.9	10,684	-0.07%
2023/02/06	9.2	268.80	4	270.88	265.00	5.2	10,695	0.05%
2023/02/03	9.7	266.33	6	266.42	263.00	3.7	10,683	0.03%
2023/02/02	1.5	264.60	1	266.50	264.50	0.5	10,651	0.00%
2023/02/01	12.1	265.12	5.2	268.00	260.50	6.9	10,761	0.06%
2023/01/31	15	266.67	10	256.90	269.00	5	10,777	0.05%
2023/01/30	0	0.00	2	247.50	250.50	-2	10,740	-0.02%
2023/01/17	2	243.50	1	242.50	244.50	1	10,783	0.01%
2023/01/16	1.2	240.50	4	234.75	241.00	-2.8	10,750	-0.03%
2023/01/13	5	231.00	6	227.92	232.00	-1	10,720	-0.01%
2023/01/12	7.1	228.31	1	228.00	226.50	6.1	10,813	0.06%
2023/01/11	6	239.58	3	239.17	237.00	3	10,723	0.03%
2023/01/10	4.3	240.44	2	241.25	238.00	2.3	10,760	0.02%
2023/01/09	2	246.00	5	246.00	245.00	-3	10,832	-0.03%
2023/01/06	1	240.50	0	0.00	241.50	1	10,935	0.01%
2023/01/05	2	245.50	2	243.50	240.00	0	11,118	0.00%
2023/01/04	6	244.17	1	242.00	240.00	5	11,199	0.04%
2022/12/30	1	249.50	0	248.00	245.50	1	11,476	0.01%
2022/12/29	5.1	245.95	2	245.50	243.00	3.1	11,646	0.03%
2022/12/28	5	263.10	3	264.00	257.00	2	11,562	0.02%
2022/12/27	3	259.00	3	258.50	264.50	0	11,544	0.00%
2022/12/26	2	258.00	0	0.00	258.00	2	11,625	0.02%
2022/12/23	1.2	258.33	1	258.50	259.50	0.2	11,716	0.00%
2022/12/22	0	0.00	7.1	256.05	262.50	-7.1	11,692	-0.06%
2022/12/20	1.1	246.00	2	244.00	236.50	-1	11,919	-0.01%
2022/12/19	2	244.75	0.1	245.35	241.50	2	12,043	0.02%
2022/12/16	2	248.00	2	248.50	243.00	0	12,263	0.00%
2022/12/15	3.3	249.71	1	252.00	247.00	2.3	12,360	0.02%
2022/12/14	2.1	251.10	0	0.00	259.00	2.1	12,351	0.02%
2022/12/13	2.3	259.13	2	263.99	253.50	0.3	12,268	0.00%
2022/12/12	1	256.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	22	262.55	9	265.89	260.00	13	12,416	0.10%
2022/12/08	5.1	270.53	5	270.30	267.00	0.1	12,636	0.00%
2022/12/07	3	271.33	3	277.83	275.00	0	12,518	0.00%
2022/12/06	14.1	292.29	7	288.14	279.00	7.1	12,241	0.06%
2022/12/05	6	295.17	3	297.00	297.00	3	11,852	0.03%
2022/12/02	4	297.88	4.6	299.15	294.50	-0.6	11,746	-0.01%
2022/12/01	2	287.00	3	292.33	291.50	-1	11,544	-0.01%
2022/11/30	5.2	288.67	3.3	288.46	286.00	1.9	11,421	0.02%
2022/11/29	55	288.70	50.5	287.32	287.00	4.5	11,327	0.04%
2022/11/28	49	292.84	54.2	295.91	295.00	-5.2	11,112	-0.05%
2022/11/25	14.5	291.49	13	293.50	281.00	1.5	10,804	0.01%
2022/11/24	16	287.75	47	287.94	290.00	-31	10,449	-0.30%
2022/11/23	5	277.39	17.1	283.17	289.50	-12.1	10,134	-0.12%
2022/11/22	6.3	267.94	4	267.00	263.50	2.3	9,856	0.02%
2022/11/21	21	272.86	7	280.21	272.00	14	9,850	0.14%
2022/11/18	2	270.75	9.2	271.15	275.00	-7.2	10,149	-0.07%
2022/11/17	3	261.50	9	261.33	259.00	-6	10,200	-0.06%
2022/11/16	3	253.33	2	254.00	256.50	1	10,018	0.01%
2022/11/15	3	249.67	0	0.00	249.50	3	9,875	0.03%
2022/11/14	5	247.50	0	0.00	250.00	5	9,882	0.05%
2022/11/11	1	263.50	10.3	256.58	252.50	-9.3	9,777	-0.10%
2022/11/10	5	245.70	3	246.50	243.00	2	9,480	0.02%
2022/11/08	0	0.00	5.1	250.02	243.00	-5.1	9,350	-0.05%
2022/11/07	5.1	247.65	2.1	249.64	246.00	3	9,252	0.03%
2022/11/04	6	248.25	5.1	247.21	247.50	0.9	9,160	0.01%
2022/11/03	5.1	243.13	7	245.43	246.00	-2	9,077	-0.02%
2022/11/02	6	244.17	4	241.00	242.00	2	8,948	0.02%
2022/11/01	4	232.25	6	238.08	239.50	-2	8,813	-0.02%
2022/10/31	0.2	231.00	1.5	230.51	228.00	-1.3	8,684	-0.01%
2022/10/28	8.1	229.07	9	224.89	223.50	-0.9	8,605	-0.01%
2022/10/27	2.5	225.60	3	224.83	232.00	-0.5	8,456	-0.01%
2022/10/26	4.2	205.40	4	208.25	211.00	0.2	8,310	0.00%
2022/10/25	5.1	214.74	5	212.10	210.50	0.1	8,172	0.00%
2022/10/24	1	217.50	1	220.00	216.00	0	8,071	0.00%
2022/10/21	4.1	217.99	1	219.50	215.00	3.1	8,033	0.04%
2022/10/20	2.1	223.30	3	223.33	227.50	-0.9	7,981	-0.01%
2022/10/19	1	238.00	3	232.83	231.50	-2	7,930	-0.03%
2022/10/18	6	241.42	5	240.70	235.00	1	8,021	0.01%
2022/10/17	6.4	230.28	3	233.17	239.00	3.4	7,948	0.04%
2022/10/14	12	242.29	9	244.50	243.50	3	7,828	0.04%
2022/10/13	16	247.16	21	240.33	234.50	-5	7,680	-0.07%
2022/10/12	3	245.00	5	248.40	252.00	-2	7,490	-0.03%
2022/10/11	10	251.60	9	253.72	244.50	1	7,338	0.01%
2022/10/07	5	260.60	4.5	260.94	257.00	0.5	7,142	0.01%
2022/10/06	10.3	254.09	14	258.93	259.50	-3.7	6,921	-0.05%
2022/10/05	5	242.50	5	244.60	245.50	0	6,664	0.00%
2022/10/04	5	237.60	6	240.50	240.00	-1	6,523	-0.02%
2022/10/03	10	244.85	73	241.71	233.50	-63	6,429	-0.98%
2022/09/30	2	245.00	3	249.17	252.50	-1	6,262	-0.02%
2022/09/29	0	0.00	4	246.75	248.50	-4	6,058	-0.07%
2022/09/28	5	235.00	0	0.00	226.00	5	6,101	0.08%
2022/09/27	6	235.33	25	235.70	242.50	-19	5,982	-0.32%
2022/09/26	36.1	260.06	27	254.61	245.50	9.1	5,789	0.16%
2022/09/23	102.2	259.94	21	266.36	267.00	81.2	5,652	1.44%	大買/
2022/09/22	23.1	258.53	3	258.83	259.50	20.1	5,536	0.36%
2022/09/21	6	256.17	16	253.34	256.00	-10	5,413	-0.18%
2022/09/20	5.2	260.78	1	260.00	260.00	4.2	5,457	0.08%
2022/09/19	16.1	261.93	18	255.51	260.50	-1.9	5,550	-0.03%
2022/09/16	7	275.50	3	271.50	271.50	4	5,538	0.07%
2022/09/15	12.2	282.32	7	290.07	272.50	5.2	5,476	0.09%
2022/09/14	1	290.00	1	294.50	293.50	0	5,213	0.00%
2022/09/13	0	0.00	7	286.50	285.00	-7	5,377	-0.13%
2022/09/12	0.3	290.00	1	290.00	291.50	-0.8	5,613	-0.01%
2022/09/08	0.3	280.50	0	0.00	284.50	0.3	5,739	0.01%
2022/09/06	1.2	257.75	2	256.50	268.50	-0.8	6,023	-0.01%
2022/09/05	5.1	284.49	0	0.00	277.50	5.1	5,984	0.09%
2022/09/01	0.1	297.00	0	0.00	298.00	0.1	6,041	0.00%
2022/08/31	3	300.33	6	300.00	296.00	-3	6,113	-0.05%
2022/08/30	6	281.00	5	281.70	283.50	1	6,091	0.02%
2022/08/29	1	284.50	2	281.00	284.00	-1	6,049	-0.02%
2022/08/26	2	273.00	2.2	285.79	284.00	-0.2	6,011	0.00%
2022/08/25	5	254.40	12.1	258.31	260.00	-7.1	5,879	-0.12%
2022/08/24	6	237.50	10.2	239.85	242.50	-4.2	5,411	-0.08%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	8	181.63	5.2	179.63	182.50	2.8	5,540	0.05%
2022/08/18	1	172.00	0	0.00	172.50	1	5,483	0.02%
2022/08/17	1	171.00	0	0.00	170.00	1	5,480	0.02%
2022/08/16	0	0.00	2	174.75	172.00	-2	5,474	-0.04%
2022/08/15	1	169.50	2	171.50	173.50	-1	5,445	-0.02%
2022/08/12	8	172.75	8	171.25	171.00	0	5,465	0.00%
2022/08/08	1	170.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	1	171.50	175.50	-1	5,508	-0.02%
2022/08/04	1	171.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	2	170.75	0	0.00	171.00	2	5,501	0.04%
2022/08/02	1.2	179.17	0	0.00	174.50	1.2	5,476	0.02%
2022/08/01	2.3	183.26	0	0.00	183.50	2.3	5,417	0.04%
2022/07/29	1	189.00	2	189.00	188.50	-1	5,399	-0.02%
2022/07/28	0	0.00	2	189.50	189.00	-2	5,378	-0.04%
2022/07/27	1.1	184.05	1	185.00	186.00	0.1	5,356	0.00%
2022/07/26	2.1	186.45	0	0.00	186.00	2.1	5,374	0.04%
2022/07/25	5.5	192.27	4	190.88	191.50	1.5	5,264	0.03%
2022/07/21	1	182.50	1	177.00	183.00	0	5,044	0.00%
2022/07/19	2	174.75	2	172.00	172.50	0	5,040	0.00%
2022/07/18	0.1	171.00	3	171.00	170.50	-2.9	5,130	-0.06%
2022/07/15	3	167.83	0	0.00	167.00	3	5,191	0.06%
2022/07/14	1	167.50	1	169.50	169.50	0	5,183	0.00%
2022/07/13	1.1	168.18	6	169.92	168.00	-4.9	5,179	-0.09%
2022/07/12	7	168.57	4	168.88	165.50	3	5,165	0.06%
2022/07/11	2	171.00	1	171.00	170.00	1	5,144	0.02%
2022/07/08	2.1	168.52	2	169.00	168.00	0.1	5,123	0.00%
2022/07/06	3	173.83	9	172.06	167.00	-6	5,043	-0.12%
2022/07/05	2	169.25	5	172.40	174.00	-3	4,805	-0.06%
2022/07/04	5	162.10	2	162.00	158.50	3	4,743	0.06%
2022/07/01	3	172.50	0	0.00	169.00	3	4,661	0.06%
2022/06/30	4	182.25	1	182.50	175.50	3	4,584	0.07%
2022/06/29	0.3	193.00	1	190.00	194.00	-0.7	4,421	-0.02%
2022/06/28	7	194.21	2	192.00	188.50	5	4,393	0.11%
2022/06/27	25	205.80	2	205.50	203.00	23	4,263	0.54%
2022/06/24	22.5	203.68	8	207.19	210.00	14.5	4,158	0.35%
2022/06/23	7.3	197.82	2	198.25	197.00	5.3	3,977	0.13%
2022/06/22	0	0.00	2.1	200.45	197.00	-2.1	3,908	-0.05%
2022/06/21	3	199.83	6	200.00	200.00	-3	3,759	-0.08%
2022/06/20	0	0.00	1	194.00	189.50	-1	3,582	-0.03%
2022/06/17	5	192.50	10	190.90	194.00	-5	3,349	-0.15%
2022/06/16	4	192.00	18	191.78	192.00	-14	3,257	-0.43%
2022/06/15	3.1	181.52	3	181.83	180.50	0.1	3,170	0.00%
2022/06/14	2	168.75	0	0.00	172.00	2	3,083	0.06%
2022/06/13	3	173.33	0	0.00	172.00	3	3,072	0.10%
2022/06/10	10	182.25	10	182.85	180.50	0	3,038	0.00%
2022/06/09	1	182.00	2	180.50	181.00	-1	3,000	-0.03%
2022/06/07	2	171.50	0	0.00	171.50	2	2,923	0.07%
2022/06/06	4.3	176.77	0	0.00	175.00	4.3	2,920	0.15%
2022/06/02	1	184.00	0	0.00	181.00	1	2,907	0.03%
2022/05/30	10	181.00	0	0.00	184.00	10	2,518	0.40%
2022/05/25	0.3	177.00	0	0.00	177.50	0.3	2,439	0.01%
2022/05/24	1	179.98	0	0.00	176.50	1	2,455	0.04%
2022/05/20	0	0.00	0	178.00	180.50	0	2,465	0.00%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/17	3	181.33	0	0.00	180.00	3	2,431	0.12%
2022/05/16	3	185.00	0	0.00	184.50	3	2,447	0.12%
2022/05/11	0	0.00	2	188.00	187.00	-2	2,398	-0.08%
2022/05/10	0	0.00	1	184.50	186.00	-1	2,394	-0.04%
2022/05/09	2	190.50	0	0.00	190.00	2	2,385	0.08%
2022/05/03	1	200.50	0	0.00	200.50	1	2,428	0.04%
2022/04/28	0	0.00	0	198.00	196.00	0	2,374	0.00%
2022/04/27	1.1	193.00	0	0.00	196.00	1.1	2,378	0.05%
2022/04/26	0.4	198.25	0.1	197.00	196.50	0.3	2,361	0.01%
2022/04/25	1	199.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	6	214.50	23	217.74	207.50	-17	2,314	-0.73%
2022/04/21	15	216.50	3.6	211.56	216.50	11.4	2,211	0.52%
2022/04/20	0.5	197.50	0	0.00	197.00	0.5	2,144	0.02%
2022/04/18	5	200.70	1	202.00	198.50	4	2,163	0.18%
2022/04/13	1	202.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	0.1	202.00	0	0.00	201.00	0.1	2,163	0.00%
2022/04/07	1	208.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	2.2	207.50	0	0.00	210.00	2.2	2,174	0.10%
2022/04/01	1	212.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2.4	217.46	0	0.00	214.50	2.4	2,174	0.11%
2022/03/30	1.6	228.66	0	230.00	228.00	1.6	2,120	0.08%
2022/03/29	0	0.00	1.1	228.27	233.50	-1.1	2,090	-0.05%
2022/03/25	0	0.00	1	228.50	223.00	-1	2,011	-0.05%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/22	0	0.00	0.1	230.00	229.50	-0.1	2,050	0.00%
2022/03/21	0	0.00	1	234.00	226.50	-1	2,063	-0.05%
2022/03/18	1	221.00	1	221.50	228.50	0	2,096	0.00%
2022/03/11	0	0.00	8	213.50	211.00	-8	2,078	-0.38%
2022/03/10	6	216.50	3	219.00	216.00	3	2,128	0.14%
2022/03/09	4	215.25	1	213.00	212.00	3	2,133	0.14%
2022/03/08	1	221.50	1	214.50	214.50	0	2,144	0.00%
2022/03/07	1	230.00	3	224.50	224.50	-2	2,176	-0.09%
2022/03/04	2.1	242.24	0	0.00	241.00	2.1	2,213	0.09%
2022/03/03	0.4	249.75	0	0.00	247.00	0.4	2,353	0.02%
2022/02/25	0	0.00	5	247.20	247.50	-5	2,822	-0.18%
2022/02/24	1	241.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	2	259.50	258.00	-2	2,994	-0.07%
2022/02/22	2	259.25	1	263.50	253.50	1	3,072	0.03%
2022/02/18	1	259.00	4	259.63	259.00	-3	3,190	-0.09%
2022/02/17	2	259.50	0	0.00	255.50	2	3,189	0.06%
2022/02/16	3	261.83	0	0.00	259.00	3	3,164	0.09%
2022/02/15	2	244.25	1	247.00	242.50	1	3,162	0.03%
2022/02/11	1	251.00	0	0.00	245.50	1	3,165	0.03%
2022/02/09	1	254.50	0	0.00	255.00	1	3,201	0.03%
2022/01/25	0	0.00	3	231.33	229.50	-3	3,372	-0.09%
2022/01/21	1	241.00	0	0.00	239.50	1	3,372	0.03%
2022/01/14	4	244.63	5	245.10	243.50	-1	3,475	-0.03%
2022/01/13	0	0.00	2	257.00	255.00	-2	3,491	-0.06%
2022/01/12	0	0.00	2	253.50	253.50	-2	3,535	-0.06%
2022/01/11	0.1	260.93	0	0.00	258.50	0.1	3,684	0.00%
2022/01/10	1	263.00	0	0.00	265.00	1	3,884	0.03%
2022/01/07	1	260.00	1	263.00	265.00	0	4,036	0.00%
2022/01/06	1	270.00	0	0.00	267.00	1	4,106	0.02%
2022/01/04	1	279.50	0	0.00	277.00	1	4,171	0.02%
2022/01/03	0.3	278.67	2	283.25	278.00	-1.7	4,169	-0.04%
2021/12/30	0.3	288.50	0	0.00	287.50	0.3	4,172	0.01%
2021/12/28	1	290.00	0	0.00	287.50	1	4,165	0.02%
2021/12/27	2	284.00	0	0.00	280.50	2	4,155	0.05%
2021/12/24	1.1	289.00	0	0.00	287.00	1.1	4,150	0.03%
2021/12/23	0	0.00	5	286.20	291.00	-5	4,139	-0.12%
2021/12/22	5.2	286.02	2	290.00	285.00	3.2	4,134	0.08%
2021/12/21	1	280.00	0.1	278.00	287.00	0.9	4,126	0.02%
2021/12/17	3	294.50	5	297.80	291.50	-2	4,099	-0.05%
2021/12/16	1	288.50	2	288.00	288.50	-1	4,111	-0.02%
2021/12/15	0	0.00	1	284.00	288.50	-1	4,132	-0.02%
2021/12/14	8.1	288.88	2	278.00	285.00	6.1	4,111	0.15%
2021/12/13	1.1	302.09	1	304.00	301.50	0.1	4,023	0.00%
2021/12/10	0	0.00	5	306.40	302.00	-5	4,003	-0.12%
2021/12/09	1.1	301.00	2	299.25	297.50	-0.9	3,954	-0.02%
2021/12/08	7	303.43	7	308.14	300.50	0	3,946	0.00%
2021/12/06	4	302.38	1	296.00	296.50	3	3,858	0.08%
2021/12/03	4	290.63	4	290.88	291.00	0	3,806	0.00%
2021/12/02	1	286.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	4.1	289.92	2	289.50	289.00	2.1	3,773	0.05%
2021/11/30	2	291.25	9.1	287.73	297.50	-7.1	3,724	-0.19%
2021/11/29	15.2	287.10	4	298.63	275.50	11.2	3,654	0.31%
2021/11/26	4	306.88	5.1	310.02	306.00	-1.1	3,511	-0.03%
2021/11/25	10.1	312.79	8	313.38	298.00	2.1	3,390	0.06%
2021/11/24	2	317.50	11.1	309.19	326.50	-9.1	3,206	-0.28%
2021/11/23	2.1	304.65	1	309.00	297.00	1.1	3,159	0.03%
2021/11/22	7	295.00	8.1	300.89	299.50	-1.1	3,066	-0.04%
2021/11/19	1	282.50	0	0.00	283.00	1	2,965	0.03%
2021/11/18	4	278.13	4.1	276.33	282.50	-0.1	2,880	0.00%
2021/11/17	10	255.50	0	0.00	257.00	10	2,743	0.36%
2021/11/16	0	0.00	1	254.00	252.00	-1	2,732	-0.04%
2021/11/15	1	254.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	2	255.25	1	255.50	256.50	1	2,734	0.04%
2021/11/11	1	250.00	0	0.00	245.50	1	2,711	0.04%
2021/11/09	1	253.00	0	0.00	254.00	1	2,700	0.04%
2021/11/08	2.1	248.00	0	0.00	244.50	2.1	2,702	0.08%
2021/11/05	3	240.00	0	243.00	241.00	3	2,675	0.11%
2021/11/04	0	0.00	1	245.50	243.00	-1	2,653	-0.04%
2021/11/03	8	264.94	3	250.50	250.00	5	2,616	0.19%
2021/11/02	4	270.00	2	277.50	277.50	2	2,491	0.08%
2021/11/01	4	262.00	0	0.00	262.00	4	2,498	0.16%
2021/10/28	0	0.00	2	268.50	269.50	-2	2,483	-0.08%
2021/10/27	0	0.00	1	255.00	245.00	-1	2,437	-0.04%
2021/10/26	1	268.00	1	265.50	262.00	0	2,422	0.00%
2021/10/25	0	0.00	1	262.00	266.00	-1	2,451	-0.04%
2021/10/22	0	0.00	3.2	249.38	254.50	-3.2	2,448	-0.13%
2021/10/21	0.1	247.00	2.2	247.37	255.00	-2.1	2,459	-0.09%
2021/10/20	1.1	255.18	2.1	247.93	255.00	-1	2,418	-0.04%
2021/10/19	1.2	236.83	3.9	234.51	239.00	-2.7	2,374	-0.11%
2021/10/18	18	233.03	23	221.50	233.00	-5	2,220	-0.23%
2021/10/15	2	208.25	6	208.92	214.50	-4	2,027	-0.20%
2021/10/14	0	0.00	5	194.30	197.00	-5	1,915	-0.26%
2021/10/13	0	0.00	1	179.00	179.50	-1	1,813	-0.06%
2021/10/12	1	183.50	2	182.25	180.50	-1	1,802	-0.06%
2021/10/08	0	0.00	2	166.50	168.50	-2	1,733	-0.12%
2021/10/06	1	167.00	0	0.00	166.00	1	1,734	0.06%
2021/10/05	0	0.00	3	173.50	172.00	-3	1,741	-0.17%
2021/10/04	3	177.50	0	0.00	177.00	3	1,739	0.17%
2021/10/01	0	0.00	0	185.50	183.00	0	1,741	0.00%
2021/09/30	2	185.00	0	185.83	185.00	2	1,754	0.11%
2021/09/27	0	0.00	0	190.50	190.00	0	1,844	0.00%
2021/09/23	1	197.00	10	193.20	192.50	-9	1,957	-0.46%
2021/09/22	2	183.50	1	189.00	184.50	1	1,946	0.05%
2021/09/17	5	184.00	0	0.00	183.00	5	1,966	0.25%
2021/09/14	2	186.50	1	188.50	186.00	1	1,994	0.05%
2021/09/13	2	191.00	1	189.50	189.50	1	2,017	0.05%
2021/09/09	1	190.00	0	0.00	191.00	1	2,061	0.05%
2021/09/07	0	0.00	1	198.50	195.00	-1	2,076	-0.05%
2021/09/02	1	190.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	0	0.00	2	196.00	193.00	-2	2,442	-0.08%
2021/08/31	1	190.50	0	0.00	193.00	1	2,441	0.04%
2021/08/27	4	201.88	2	203.50	195.50	2	2,478	0.08%
2021/08/26	0	0.00	3	195.83	198.50	-3	2,377	-0.13%
2021/08/25	1	181.00	3	183.00	180.50	-2	2,363	-0.08%
2021/08/24	0	0.00	1	183.00	182.00	-1	2,375	-0.04%
2021/08/23	0	0.00	1	182.00	183.00	-1	2,384	-0.04%
2021/08/20	1	183.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	1	186.50	0	0.00	185.00	1	2,507	0.04%
2021/08/17	0	0.00	2	194.50	190.00	-2	2,560	-0.08%
2021/08/12	0	0.00	4	191.38	193.00	-4	2,629	-0.15%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	5	190.20	0	0.00	188.00	5	2,732	0.18%
2021/08/09	5	192.50	0	0.00	191.00	5	2,839	0.18%
2021/08/06	0	0.00	0.1	201.00	201.00	-0.1	2,891	0.00%
2021/08/05	0	0.00	4	201.13	200.00	-4	2,990	-0.13%
2021/08/04	4	197.25	3	195.67	196.00	1	3,147	0.03%
2021/07/30	0	0.00	1	190.00	193.00	-1	3,320	-0.03%
2021/07/29	2	193.25	1	188.50	193.00	1	3,319	0.03%
2021/07/27	1.6	190.73	1	188.00	185.00	0.6	3,317	0.02%
2021/07/26	0	0.00	1	193.00	192.50	-1	3,381	-0.03%
2021/07/23	3	195.17	0	0.00	196.00	3	3,441	0.09%
2021/07/22	2	198.50	1	195.50	195.50	1	3,532	0.03%
2021/07/21	2	197.25	0	0.00	197.00	2	3,559	0.06%
2021/07/20	1	206.50	2	210.00	201.50	-1	3,588	-0.03%
2021/07/19	1	204.50	0	0.00	203.00	1	3,582	0.03%
2021/07/12	2	207.25	0	0.00	209.00	2	3,690	0.05%
2021/07/09	1	208.00	0	0.00	207.50	1	3,683	0.03%
2021/07/08	2	209.50	0	0.00	209.00	2	3,712	0.05%
2021/07/07	3	209.67	0	0.00	209.50	3	3,724	0.08%
2021/07/06	3	212.83	2	218.50	211.00	1	3,739	0.03%
2021/07/05	0	0.00	2	219.00	219.00	-2	3,756	-0.05%
2021/07/02	0	0.00	0	228.00	225.00	0	3,753	0.00%
2021/07/01	0	234.50	5.3	229.80	227.50	-5.3	3,753	-0.14%
2021/06/30	0	0.00	3.2	227.19	232.00	-3.2	3,737	-0.09%
2021/06/29	0	0.00	2.1	222.81	219.00	-2.1	3,729	-0.06%
2021/06/28	2	218.50	2	220.00	221.00	0	3,759	0.00%
2021/06/25	2	211.25	2	212.50	211.00	0	3,815	0.00%
2021/06/24	0.1	210.25	1	211.00	210.50	-0.9	3,996	-0.02%
2021/06/23	1	208.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	1	213.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	3	215.00	1	218.00	212.00	2	4,031	0.05%
2021/06/18	0.1	220.00	4	222.25	221.00	-3.9	4,037	-0.10%
2021/06/17	3	218.00	0	0.00	218.00	3	4,021	0.07%
2021/06/16	2	222.25	1	225.50	219.50	1	4,050	0.02%
2021/06/15	4	219.13	0	0.00	221.50	4	4,063	0.10%
2021/06/11	7.1	229.97	3.4	228.24	222.50	3.7	4,046	0.09%
2021/06/10	0.2	213.00	2	225.25	232.50	-1.8	3,944	-0.05%
2021/06/09	3	217.50	3	214.67	211.50	0	3,939	0.00%
2021/06/08	0.1	204.50	0	0.00	203.00	0.1	3,827	0.00%
2021/06/07	0	0.00	2	204.75	203.00	-2	3,828	-0.05%
2021/06/04	3.2	210.34	0	0.00	206.00	3.2	3,813	0.08%
2021/06/02	1	205.00	0	0.00	205.00	1	3,770	0.03%
2021/05/28	1	205.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	3.2	215.66	1	219.50	207.00	2.2	3,787	0.06%
2021/05/26	0	0.00	1	211.50	213.00	-1	3,736	-0.03%
2021/05/25	1	203.50	3	201.50	202.50	-2	4,135	-0.05%
2021/05/24	1	206.00	0	0.00	204.00	1	4,305	0.02%
2021/05/19	2	204.25	2	205.25	201.50	0	4,638	0.00%
2021/05/18	0	0.00	1	200.00	208.00	-1	4,650	-0.02%
2021/05/17	5.2	201.22	5	199.00	196.00	0.2	4,676	0.00%
2021/05/14	0	0.00	1	225.00	216.50	-1	4,659	-0.02%
2021/05/13	8.1	224.78	4	225.50	218.00	4.1	4,622	0.09%
2021/05/12	8	234.25	10	230.40	221.50	-2	4,591	-0.04%
2021/05/11	2.1	226.34	3	227.50	225.50	-0.9	4,442	-0.02%
2021/05/10	2.1	230.95	1	233.50	229.50	1.1	4,431	0.02%
2021/05/07	1	224.00	4	225.38	235.00	-3	4,396	-0.07%
2021/05/06	0.1	216.50	0	0.00	214.00	0.1	4,359	0.00%
2021/05/04	3	221.33	2	224.25	220.00	1	4,385	0.02%
2021/05/03	1	249.50	2	246.00	232.50	-1	4,357	-0.02%
2021/04/29	0	0.00	4	232.88	236.00	-4	4,298	-0.09%
2021/04/28	6	234.41	17	236.06	225.50	-11	4,273	-0.26%
2021/04/27	16	233.97	1	235.00	235.00	15	4,205	0.36%
2021/04/26	2.2	214.00	3	217.00	214.00	-0.8	4,207	-0.02%
2021/04/23	6	221.17	6	221.75	218.50	0	4,268	0.00%
2021/04/22	1	237.00	0	0.00	227.00	1	4,327	0.02%
2021/04/21	0	0.00	2	237.75	235.50	-2	4,405	-0.05%
2021/04/20	1	233.00	0	0.00	234.50	1	4,460	0.02%
2021/04/19	3.3	237.60	1	238.50	234.50	2.3	4,516	0.05%
2021/04/16	1.1	240.55	0	0.00	241.50	1.1	4,537	0.02%
2021/04/15	1	241.00	1	243.50	241.00	0	4,547	0.00%
2021/04/14	2	244.25	0	250.50	242.00	2	4,573	0.04%
2021/04/13	0	255.00	1	256.00	250.00	-1	4,562	-0.02%
2021/04/12	0	0.00	2	258.00	254.00	-2	4,570	-0.04%
2021/04/09	1	251.50	2	253.75	253.00	-1	4,603	-0.02%
2021/04/08	4	255.63	8	252.13	252.00	-4	4,658	-0.09%
2021/04/06	3	259.17	0	0.00	259.00	3	4,743	0.06%
2021/03/31	4.6	269.13	5	266.90	264.50	-0.4	4,761	-0.01%
2021/03/30	3	274.50	3	271.83	273.00	0	4,714	0.00%
2021/03/29	0	0.00	13	267.62	277.00	-13	4,642	-0.28%
2021/03/25	0.1	251.00	1	255.50	250.00	-0.9	4,553	-0.02%
2021/03/24	1	253.00	6	259.50	253.50	-5	4,589	-0.11%
2021/03/23	1	256.50	2	258.00	250.00	-1	4,732	-0.02%
2021/03/22	1	253.00	0	0.00	246.50	1	4,817	0.02%
2021/03/19	3	251.17	1.9	252.84	251.50	1.1	4,854	0.02%
2021/03/18	2	262.00	1	260.00	258.00	1	4,961	0.02%
2021/03/17	0	0.00	0	261.50	258.00	0	5,052	0.00%
2021/03/16	3	264.00	0	0.00	261.50	3	5,156	0.06%
2021/03/15	4.1	273.88	7	275.21	262.00	-2.9	5,168	-0.06%
2021/03/12	1	262.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	10	263.50	0	0.00	263.00	10	5,235	0.19%
2021/03/09	5	253.00	0	0.00	252.00	5	5,325	0.09%
2021/03/08	0.1	255.00	0	0.00	250.00	0.1	5,368	0.00%
2021/03/04	0	0.00	1	257.00	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	1	255.50	255.50	-1	5,817	-0.02%
2021/03/02	1	253.00	8.1	250.23	245.00	-7.1	5,826	-0.12%
2021/02/26	6	272.08	6	262.42	260.50	0	5,814	0.00%
2021/02/25	32.1	295.37	15	287.47	270.00	17.1	5,776	0.30%
2021/02/24	7	277.07	7	273.94	288.00	0	5,346	0.00%
2021/02/23	5	262.61	9.2	270.00	262.00	-4.2	5,197	-0.08%
2021/02/19	1	229.50	4	224.00	231.00	-3	5,022	-0.06%
2021/02/18	2	213.00	2	212.75	210.00	0	5,008	0.00%
2021/02/17	4	213.25	2	218.50	208.00	2	5,015	0.04%
2021/02/05	5	213.30	8	216.69	220.00	-3	4,968	-0.06%
2021/02/02	1	192.50	3	192.67	198.00	-2	5,037	-0.04%
2021/02/01	1	182.00	1	186.50	184.50	0	5,057	0.00%
2021/01/29	2	187.25	0	0.00	184.50	2	5,043	0.04%
2021/01/28	2	192.00	2	193.50	192.50	0	5,091	0.00%
2021/01/26	2	197.00	20	196.00	195.00	-18	5,186	-0.35%
2021/01/21	1	209.50	2	212.00	213.50	-1	5,289	-0.02%
2021/01/19	2	209.75	0	0.00	206.00	2	5,514	0.04%
2021/01/18	26	209.67	2	204.50	210.00	24	5,560	0.43%
2021/01/15	0	0.00	2	199.50	199.00	-2	5,503	-0.04%
2021/01/14	8	196.88	5	196.70	189.00	3	5,417	0.06%
2021/01/13	3	203.33	7	209.79	202.00	-4	5,323	-0.08%
2021/01/12	6	215.50	3	217.50	213.50	3	5,269	0.06%
2021/01/11	3	221.00	5	219.00	212.50	-2	5,204	-0.04%
2021/01/08	0	0.00	8	223.13	222.50	-8	5,218	-0.15%
2021/01/07	2.1	227.90	1	230.50	225.00	1.1	5,228	0.02%
2021/01/06	6	231.67	0	0.00	225.50	6	5,209	0.12%
2021/01/05	2	230.50	0	0.00	230.50	2	5,220	0.04%
2021/01/04	0	0.00	0	233.50	229.00	0	5,227	0.00%
2020/12/31	6	253.67	2	250.00	241.00	4	5,212	0.08%
2020/12/30	1	246.50	2	243.50	246.50	-1	5,118	-0.02%
2020/12/29	2	247.25	9	249.61	242.00	-7	5,073	-0.14%
2020/12/28	2	238.00	6	241.67	244.50	-4	5,001	-0.08%
2020/12/25	3	231.33	5	228.00	231.00	-2	4,950	-0.04%
2020/12/24	8	228.44	6	229.67	226.00	2	4,948	0.04%
2020/12/23	11	236.14	2	236.75	233.00	9	4,959	0.18%
2020/12/22	2	236.50	2	237.00	237.00	0	4,986	0.00%
2020/12/21	2	240.00	2	232.25	233.50	0	4,990	0.00%
2020/12/18	6	241.58	6	244.17	238.50	0	4,982	0.00%
2020/12/17	10.1	251.31	27	250.83	240.50	-16.9	5,021	-0.34%
2020/12/16	22	247.95	3	243.67	248.50	19	4,909	0.39%
2020/12/15	8	230.50	8	230.13	226.00	0	5,047	0.00%
2020/12/14	1	254.50	3	250.67	238.50	-2	5,032	-0.04%
2020/12/11	5	226.10	9	222.17	237.50	-4	4,937	-0.08%
2020/12/10	12.6	222.16	15	219.53	216.00	-2.4	4,882	-0.05%
2020/12/09	3	232.33	2	234.00	234.50	1	4,796	0.02%
2020/12/08	6	241.65	5	241.60	236.00	1	4,776	0.02%
2020/12/07	1	254.00	0.1	263.50	255.50	0.9	4,665	0.02%
2020/12/04	1	266.50	0	0.00	266.00	1	4,665	0.02%
2020/12/03	6	262.92	0	0.00	260.00	6	4,726	0.13%
2020/12/02	2	268.00	2	270.25	267.50	0	4,730	0.00%
2020/12/01	2	278.03	1	278.50	274.00	1	4,747	0.02%
2020/11/30	4.1	290.17	3.1	296.96	286.00	1	4,774	0.02%
2020/11/27	0	0.00	2	290.50	292.00	-2	4,452	-0.04%
2020/11/26	3	279.50	6	278.00	282.00	-3	4,425	-0.07%
2020/11/25	1	277.00	0	0.00	276.00	1	4,446	0.02%
2020/11/24	3	274.83	3.1	276.01	274.50	-0.1	4,451	0.00%
2020/11/23	0	0.00	2	277.50	277.50	-2	4,506	-0.04%
2020/11/20	1	273.50	3	274.67	274.00	-2	4,575	-0.04%
2020/11/19	3	285.50	0	0.00	280.50	3	4,582	0.07%
2020/11/18	6	282.83	7	286.00	287.00	-1	4,550	-0.02%
2020/11/17	1	279.00	2	276.50	277.00	-1	4,617	-0.02%
2020/11/16	0	0.00	2.2	261.79	265.00	-2.2	4,598	-0.05%
2020/11/13	7	268.71	3	262.33	268.50	4	4,623	0.09%
2020/11/12	6	267.58	15.1	266.13	264.50	-9.1	4,625	-0.20%
2020/11/11	5	276.60	2	276.50	279.00	3	4,559	0.07%
2020/11/10	7.1	278.93	6	272.83	272.00	1.1	4,573	0.02%
2020/11/09	15	293.17	20	286.03	285.00	-5	4,571	-0.11%
2020/11/06	8	295.38	5	296.00	296.00	3	4,622	0.06%
2020/11/05	7	293.21	0	0.00	292.00	7	4,673	0.15%
2020/11/04	17	279.29	15	284.10	290.00	2	4,689	0.04%
2020/11/03	3	286.33	4	281.13	280.50	-1	4,660	-0.02%
2020/11/02	7	291.93	7	290.36	288.00	0	4,729	0.00%
2020/10/30	6	294.50	3	292.33	293.00	3	4,734	0.06%
2020/10/29	8	295.19	13	298.19	298.00	-5	4,709	-0.11%
2020/10/28	29	321.22	25	307.16	297.00	4	4,687	0.09%
2020/10/27	11.1	319.59	10	322.50	324.50	1.1	4,428	0.02%
2020/10/26	6	327.25	5	328.00	320.00	1	4,371	0.02%
2020/10/22	11	347.18	11	343.86	343.00	0	4,372	0.00%
2020/10/21	10	351.00	10.5	347.71	347.50	-0.5	4,380	-0.01%
2020/10/20	5	348.00	6	348.58	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	1	349.00	345.00	-1	4,444	-0.02%
2020/10/16	0	0.00	7	349.50	344.00	-7	4,431	-0.16%
2020/10/15	19	345.24	9	338.50	338.00	10	4,524	0.22%
2020/10/13	15	349.37	15	352.70	350.50	0	4,548	0.00%
2020/10/12	5	351.00	5	353.50	349.00	0	4,651	0.00%
2020/10/06	5	344.00	13	343.00	342.00	-8	4,568	-0.18%
2020/09/30	1	331.00	1	339.00	342.00	0	4,623	0.00%
2020/09/29	13	338.92	8	334.00	331.00	5	4,614	0.11%
2020/09/28	7	349.43	2	346.00	343.50	5	4,689	0.11%
2020/09/25	2	353.00	2	351.00	357.00	0	4,718	0.00%
2020/09/24	0	0.00	9	348.72	345.50	-9	4,785	-0.19%
2020/09/23	1	336.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	17	346.32	14	326.07	333.00	3	4,843	0.06%
2020/09/21	13	361.96	2	365.50	359.50	11	4,758	0.23%
2020/09/18	0	0.00	5	352.03	367.00	-5	4,698	-0.11%
2020/09/17	1	327.50	1	330.00	334.50	0	4,477	0.00%
2020/09/16	8	324.94	8	330.25	324.50	0	4,464	0.00%
2020/09/15	0	0.00	5	326.90	328.50	-5	4,437	-0.11%
2020/09/14	3	305.00	2	310.75	312.50	1	4,488	0.02%
2020/09/11	5	302.40	9	303.44	306.00	-4	4,440	-0.09%
2020/09/10	7	301.21	8	301.75	301.50	-1	4,397	-0.02%
2020/09/09	0	0.00	3	306.00	302.00	-3	4,361	-0.07%
2020/09/08	8	273.19	14	275.50	309.50	-6	4,352	-0.14%
2020/09/07	0	0.00	1	300.00	283.50	-1	4,376	-0.02%
2020/09/04	10	297.60	4	306.75	300.00	6	4,377	0.14%
2020/09/03	5	309.60	2	312.00	306.00	3	4,422	0.07%
2020/09/02	3	335.17	1	332.50	329.50	2	4,374	0.05%
2020/09/01	8	334.75	6	333.25	330.00	2	4,360	0.05%
2020/08/31	7	331.36	7	330.71	339.50	0	4,326	0.00%
2020/08/28	1	327.00	1	332.00	322.00	0	4,298	0.00%
2020/08/27	9	330.56	9	331.11	320.50	0	4,276	0.00%
2020/08/26	9	313.39	14	319.89	330.00	-5	4,227	-0.12%
2020/08/25	11	299.59	10	301.60	303.00	1	4,205	0.02%
2020/08/24	6	301.25	14	297.21	299.00	-8	4,188	-0.19%
2020/08/21	3	301.67	7	285.71	293.50	-4	4,166	-0.10%
2020/08/20	17	312.97	2	347.25	303.00	15	4,068	0.37%
2020/08/19	17	330.97	3	319.33	336.50	14	4,045	0.35%
2020/08/18	3	298.83	5	299.30	306.50	-2	4,028	-0.05%
2020/08/17	3	276.67	3	279.33	280.00	0	3,992	0.00%
2020/08/14	3	277.00	4	278.13	275.00	-1	4,238	-0.02%
2020/08/13	7	271.36	1.1	275.50	269.50	5.9	4,159	0.14%
2020/08/12	3	269.50	12	277.04	278.50	-9	4,053	-0.22%
2020/08/11	12	251.96	6	251.50	253.50	6	3,946	0.15%
2020/08/10	6	243.25	11	239.86	246.50	-5	3,898	-0.13%
2020/08/07	5	226.60	1	226.00	224.50	4	3,870	0.10%
2020/08/06	8	225.69	3	226.00	221.00	5	3,827	0.13%
2020/08/05	2	232.25	3.2	229.92	226.50	-1.2	3,743	-0.03%
2020/08/03	2	194.25	0	0.00	203.50	2	3,756	0.05%
2020/07/31	0	0.00	2	185.00	185.00	-2	3,711	-0.05%
2020/07/29	7	167.00	2	160.00	153.50	5	3,833	0.13%
2020/07/28	0	0.00	5	170.50	170.50	-5	3,750	-0.13%
2020/07/27	0	0.00	1	199.00	189.00	-1	3,731	-0.03%
2020/07/24	1	223.50	2	223.00	210.00	-1	3,743	-0.03%
2020/07/23	4	215.25	1	203.00	224.50	3	3,790	0.08%
2020/07/22	0	0.00	0	213.50	213.50	0	3,843	0.00%
2020/07/21	1	201.00	26	197.60	194.50	-25	3,912	-0.64%
2020/07/17	2	240.25	0	0.00	240.00	2	4,122	0.05%
2020/07/16	1	270.00	23	266.74	266.50	-22	4,085	-0.54%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/13	0	0.00	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	3	413.00	0	0.00	405.00	3	3,946	0.08%
2020/07/09	2	476.50	0	0.00	450.00	2	3,890	0.05%
2020/07/07	10	380.00	11	394.50	394.50	-1	3,871	-0.03%
2020/07/06	5	343.20	16	356.66	359.00	-11	3,749	-0.29%
2020/07/03	7	312.93	18	322.47	326.50	-11	3,679	-0.30%
2020/07/02	18	285.17	17	294.88	297.00	1	3,538	0.03%
2020/07/01	7	265.71	0.2	270.00	270.00	6.8	3,447	0.20%
2020/06/24	1	225.00	3	228.00	228.00	-2	3,300	-0.06%
2020/06/23	0	0.00	0.7	240.00	240.00	-0.7	3,276	-0.02%
2020/06/22	2	269.00	3	269.00	260.00	-1	3,249	-0.03%
2020/06/19	1	250.00	1	250.00	251.00	0	3,215	0.00%
2020/06/12	5	172.50	1	172.50	172.50	4	3,126	0.13%
2020/06/11	13	224.27	7	233.50	191.50	6	3,080	0.19%
2020/06/10	1	195.00	1	206.50	212.50	0	2,963	0.00%
2020/06/09	10.2	187.56	7.9	188.33	193.50	2.3	2,913	0.08%
2020/06/08	6	170.00	0.2	176.00	176.00	5.9	2,801	0.21%
2020/06/05	1	154.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	0	0.00	5	154.00	150.50	-5	2,754	-0.18%
2020/06/02	0	0.00	0.1	144.00	144.00	-0.1	2,706	0.00%
2020/05/29	0	0.00	4	140.00	139.50	-4	2,654	-0.15%
2020/05/28	0	0.00	2	130.50	134.00	-2	2,596	-0.08%
2020/05/27	0	0.00	16	121.38	126.00	-16	2,615	-0.61%
2020/05/26	1	129.00	2	123.50	123.50	-1	2,638	-0.04%
2020/05/25	2	130.25	0	0.00	132.50	2	2,589	0.08%
2020/05/22	0	0.00	3	108.54	125.00	-3	2,545	-0.12%
2020/05/21	0	0.00	0.6	114.50	114.50	-0.6	2,478	-0.02%
2020/05/20	60	124.66	19.9	123.34	127.00	40.1	2,458	1.63%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/15	0	0.00	0.3	95.80	95.80	-0.3	2,151	-0.02%
2020/05/14	0	0.00	0.4	87.10	87.10	-0.4	2,131	-0.02%
2020/05/13	10	75.00	6	79.20	79.20	4	2,079	0.19%
2020/05/12	3	72.63	3	72.10	72.00	0	2,016	0.00%
2020/05/11	0	0.00	10	75.20	73.00	-10	1,979	-0.51%
2020/05/07	3	72.00	2	71.00	74.00	1	1,891	0.05%
2020/05/06	2	68.10	11	69.48	68.00	-9	1,838	-0.49%
2020/05/05	2	67.70	3	67.13	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	2.1	61.55	61.60	-2.1	1,715	-0.12%
2020/04/30	2	55.50	6	54.92	56.00	-4	1,682	-0.24%
2020/04/29	5	52.50	0	0.00	52.80	5	1,644	0.30%
2020/04/28	0	0.00	1	51.10	51.60	-1	1,625	-0.06%
2020/04/27	14	55.57	11	54.74	55.80	3	1,583	0.19%
2020/04/24	12.1	54.97	20	54.71	55.10	-7.9	1,505	-0.53%
2020/04/23	11	50.72	8	51.24	51.70	3	1,350	0.22%
2020/04/22	19	45.83	14	46.25	47.00	5	1,252	0.40%
2020/04/21	15	46.03	26	46.10	46.10	-11	1,106	-0.99%
2020/04/20	0	0.00	5	41.95	41.95	-5	829	-0.60%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/16	0	0.00	15	34.70	34.70	-15	797	-1.88%
2020/04/14	0	0.00	3	32.00	31.55	-3	795	-0.38%
2020/04/10	0	29.75	4	30.03	29.95	-4	758	-0.53%
2020/04/08	0	0.00	8.7	29.70	29.85	-8.7	758	-1.15%
2020/04/07	0	0.00	2	27.25	27.60	-2	732	-0.27%
2020/04/06	1	27.00	0	0.00	27.00	1	755	0.13%
2020/03/25	5	25.14	0	0.00	25.00	5	784	0.64%
2020/03/24	2	22.55	1	23.15	23.15	1	770	0.13%
2020/03/23	1	20.20	0	0.00	21.05	1	760	0.13%
2020/03/19	0	0.00	10	20.30	20.30	-10	762	-1.31%
2020/03/12	0	0.00	10	28.45	28.50	-10	696	-1.44%
2020/03/09	14	31.04	0	0.00	30.75	14	712	1.97%
2020/03/06	2	31.05	10.5	31.00	31.20	-8.5	695	-1.22%
2020/03/04	0	0.00	2	30.25	30.50	-2	690	-0.29%
2020/03/02	2	30.80	0	0.00	30.80	2	681	0.29%
2020/02/27	1	31.90	0	0.00	31.30	1	662	0.15%
2020/02/26	1	32.65	26	33.09	33.10	-25	607	-4.11%
2020/02/25	10	30.06	0	0.00	30.10	10	550	1.82%
2020/02/21	1	30.05	2	30.50	30.00	-1	597	-0.17%
2020/02/20	4	31.15	10	29.95	30.55	-6	588	-1.02%
2020/02/17	0	0.00	9	29.10	29.10	-9	574	-1.57%
2020/02/14	0	0.00	11	29.00	28.80	-11	571	-1.92%
2020/02/12	10	29.40	0	0.00	29.45	10	565	1.77%
2020/02/10	0	0.00	1	28.40	28.30	-1	552	-0.18%
2020/02/07	1	27.75	0	0.00	27.35	1	547	0.18%
2020/02/05	0	0.00	6	27.97	27.80	-6	544	-1.10%
2020/02/03	0	0.00	24	25.95	26.45	-24	536	-4.47%
2020/01/20	0	0.00	10	29.15	29.15	-10	539	-1.85%
2020/01/17	7	29.70	0.2	29.05	29.25	6.8	534	1.27%
2020/01/14	5	30.45	0	0.00	29.90	5	530	0.94%
2020/01/07	1	30.00	8	29.80	30.00	-7	516	-1.36%
2020/01/06	0	0.00	6	30.53	30.55	-6	509	-1.18%
2019/12/30	6	29.55	3	29.63	29.80	3	481	0.62%
2019/12/27	1	31.70	5	31.20	31.70	-4	453	-0.88%
2019/12/26	2	30.25	7	30.43	31.00	-5	426	-1.17%
2019/12/25	0	0.00	14	29.66	30.00	-14	406	-3.44%
2019/12/24	0	0.00	4	29.55	29.40	-4	402	-0.99%
2019/12/16	1	29.30	1	29.90	29.25	0	396	0.00%
2019/12/06	2	29.83	0	0.00	29.75	2	387	0.52%
2019/12/05	0	0.00	2	31.20	30.80	-2	375	-0.53%
2019/12/04	0	0.00	11	29.38	29.50	-11	350	-3.14%
2019/11/21	0	0.00	4.2	29.67	29.50	-4.2	345	-1.22%
2019/11/20	0	0.00	2	28.30	29.35	-2	324	-0.62%
2019/11/15	0	0.00	3	28.00	27.90	-3	319	-0.94%
2019/11/06	3	26.60	0	0.00	26.60	3	334	0.90%
2019/10/30	3	27.10	0	0.00	27.25	3	342	0.88%
2019/10/29	2	26.70	0	0.00	26.60	2	341	0.59%
2019/10/18	1	27.85	0	0.00	27.90	1	340	0.29%
2019/10/09	2	28.00	0	0.00	27.80	2	359	0.56%
2019/09/18	0	0.00	1	29.70	29.60	-1	337	-0.30%
2019/09/17	1	29.25	0	0.00	29.60	1	335	0.30%
2019/09/04	0	0.00	5	30.45	30.15	-5	325	-1.53%
2019/09/03	1	30.45	1	30.90	30.50	0	321	0.00%
2019/08/26	0	0.00	0.6	29.85	29.65	-0.6	294	-0.20%
2019/08/23	0	0.00	1.2	29.62	29.80	-1.2	292	-0.41%
2019/08/22	1	30.65	2	30.73	30.70	-1	280	-0.36%
2019/08/21	0	0.00	2	30.80	30.50	-2	276	-0.72%
2019/08/07	0	0.00	18	28.81	28.75	-18	226	-7.95%
2019/08/05	0	0.00	1	29.10	28.90	-1	226	-0.44%
2019/07/29	1	29.10	0	0.00	28.90	1	211	0.47%
2019/07/18	0	0.00	1	29.35	29.35	-1	208	-0.48%
2019/07/16	1	29.10	0	0.00	28.85	1	198	0.50%
2019/07/15	3	29.40	0	0.00	28.95	3	196	1.53%
2019/07/03	2	28.10	0	0.00	28.15	2	215	0.93%
2019/07/01	0	27.75	0	0.00	27.90	0	212	0.00%
2019/06/18	21	28.70	1	28.75	28.45	20	228	8.76%
2019/05/30	0	0.00	2	26.70	27.30	-2	364	-0.55%
2019/05/06	0	0.00	1	28.75	28.35	-1	562	-0.18%
2019/04/17	0	0.00	3	29.90	29.90	-3	580	-0.52%
2019/04/11	0	29.85	0	0.00	30.05	0	575	0.00%
2019/04/10	5	29.90	0	0.00	29.80	5	571	0.88%
2019/04/08	0	29.10	0	0.00	29.25	0	561	0.00%
2019/04/01	0	0.00	1	29.00	28.95	-1	560	-0.18%
2019/03/27	0	29.75	0	0.00	29.75	0	558	0.00%
2019/03/22	1	29.70	0	0.00	29.70	1	557	0.18%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	3	28.90	0	0.00	29.00	3	550	0.55%
2019/03/13	3	31.33	0	0.00	31.10	3	511	0.59%
2019/03/12	1	31.80	0	0.00	31.65	1	508	0.20%
2019/03/08	9	33.50	0	0.00	33.10	9	504	1.78%
2019/03/05	0	0.00	15	32.00	31.80	-15	463	-3.23%
2019/02/27	0	0.00	1	31.45	31.55	-1	455	-0.23%
2019/02/25	1	31.05	0	0.00	30.95	1	461	0.22%
2019/02/20	0	0.00	0.2	31.80	32.00	-0.2	431	-0.05%
2019/02/19	1	32.00	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	2	32.70	32.70	-2	387	-0.52%
2019/02/15	0	0.00	1	29.95	29.75	-1	322	-0.31%
2019/02/14	0	0.00	3	29.10	29.10	-3	299	-1.00%
2019/02/12	0	0.00	1	28.50	28.40	-1	292	-0.34%
2019/01/29	2	28.15	0	0.00	27.70	2	315	0.63%
2019/01/17	0	26.75	0	0.00	26.90	0	329	0.00%
2019/01/10	1	27.80	0	0.00	27.60	1	388	0.26%
2019/01/09	0	0.00	1	27.80	27.80	-1	401	-0.25%
2019/01/08	0	0.00	2	28.65	28.40	-2	402	-0.50%
2019/01/03	0	0.00	1	27.15	27.20	-1	423	-0.24%
2018/12/26	1	26.35	1	26.25	26.20	0	575	0.00%
2018/12/18	0	0.00	3	26.75	26.70	-3	605	-0.50%
2018/12/11	1	26.75	0	0.00	26.70	1	631	0.16%
2018/12/10	1	26.60	0	0.00	26.55	1	641	0.16%
2018/12/06	3	26.83	0	0.00	26.85	3	709	0.42%
2018/12/05	3	27.70	3	27.72	27.70	0	711	0.00%
2018/12/04	1	28.20	0	0.00	27.75	1	738	0.14%
2018/12/03	1	28.40	0	0.00	28.30	1	779	0.13%
2018/11/19	0.4	26.95	0	0.00	27.05	0.4	743	0.05%
2018/11/15	0.6	26.75	0	0.00	26.80	0.6	745	0.08%
2018/11/14	2	27.10	0	0.00	27.10	2	745	0.27%
2018/11/08	1	28.35	1	28.95	28.35	0	747	0.00%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/11/06	1	29.00	2	28.90	28.60	-1	749	-0.13%
2018/11/05	1	26.50	0	0.00	26.95	1	734	0.14%
2018/11/02	0	0.00	0.6	26.90	26.95	-0.6	734	-0.08%
2018/11/01	0	0.00	7	27.15	27.00	-7	733	-0.95%
2018/10/26	1	27.80	0	0.00	27.80	1	735	0.14%
2018/10/19	0	0.00	11	28.96	29.15	-11	694	-1.58%
2018/10/18	1	28.70	6	29.00	28.70	-5	687	-0.73%
2018/10/15	0	0.00	1	26.65	26.55	-1	658	-0.15%
2018/10/12	0	0.00	10	25.95	26.05	-10	655	-1.53%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	2	29.50	0	0.00	29.10	2	630	0.32%
2018/10/08	19	30.69	3	31.53	31.90	16	578	2.77%
2018/10/03	5	28.40	0	0.00	27.75	5	511	0.98%
2018/09/28	10	28.15	0	0.00	28.25	10	531	1.88%
2018/09/26	0	0.00	1	28.80	28.50	-1	536	-0.19%
2018/09/20	1	27.80	1	28.60	27.70	0	533	0.00%
2018/09/19	1	28.15	0	0.00	27.80	1	541	0.18%
2018/09/17	1	29.20	1	29.80	29.00	0	540	0.00%
2018/09/13	1	29.20	1	31.00	29.20	0	531	0.00%
2018/09/12	1	28.00	3	28.63	29.20	-2	495	-0.40%
2018/09/10	2	27.45	4	27.10	27.05	-2	469	-0.43%
2018/09/07	4	28.98	2	28.48	28.95	2	447	0.45%
2018/08/31	0	0.00	10	26.10	26.00	-10	470	-2.13%
2018/08/23	2	26.53	1	26.50	26.40	1	598	0.17%
2018/08/13	0	0.00	4	26.86	26.35	-4	758	-0.53%
2018/08/07	4	29.50	0	0.00	29.00	4	849	0.47%
2018/08/03	5	29.45	3	29.50	29.10	2	939	0.21%
2018/07/31	1	28.35	0	0.00	28.60	1	1,129	0.09%
2018/07/12	1	31.60	0	0.00	31.95	1	1,933	0.05%
2018/07/11	0	0.00	1	32.60	31.65	-1	1,944	-0.05%
2018/07/10	2	29.30	2	29.10	31.00	0	1,950	0.00%
2018/07/05	4	28.60	0	0.00	27.90	4	2,052	0.19%
2018/07/04	2	29.40	0	0.00	29.10	2	2,132	0.09%
2018/07/03	2	30.70	0	0.00	29.85	2	2,203	0.09%
2018/06/20	0	0.00	1	32.20	32.20	-1	2,284	-0.04%
2018/06/13	2	33.90	0	0.00	33.60	2	2,377	0.08%
2018/06/11	20	34.50	0	0.00	34.70	20	2,475	0.81%
2018/06/08	5	33.15	0	0.00	33.10	5	2,514	0.20%
2018/06/06	1	34.70	0	0.00	34.45	1	2,494	0.04%
2018/06/05	10	36.15	0	0.00	35.45	10	2,487	0.40%
2018/06/04	32	36.68	0	0.00	35.90	32	2,490	1.28%
2018/06/01	1	36.50	0	0.00	36.50	1	2,497	0.04%
2018/05/31	2	34.55	0	0.00	36.25	2	2,534	0.08%
2018/05/29	4	36.66	0	0.00	35.75	4	2,547	0.16%
2018/05/25	5	37.34	0	0.00	36.80	5	2,556	0.20%
2018/05/24	11	37.73	6	38.05	37.60	5	2,532	0.20%
2018/05/21	2	37.60	1	37.60	37.50	1	2,476	0.04%
2018/05/18	1	36.90	0	0.00	37.15	1	2,467	0.04%
2018/05/17	2	37.40	2	37.18	37.20	0	2,454	0.00%
2018/05/16	1	38.80	4	39.18	38.50	-3	2,429	-0.12%
2018/05/15	0.1	38.20	0	0.00	38.45	0.1	2,403	0.00%
2018/05/14	3	39.00	3	37.85	39.00	0	2,370	0.00%
2018/05/11	4	37.50	0	0.00	36.05	4	2,323	0.17%
2018/05/10	6	37.55	144	37.86	37.90	-138	2,277	-6.06%	大賣/鉅額交易
2018/05/09	5	38.67	13	37.60	37.60	-8	2,226	-0.36%
2018/05/08	6	39.93	8.7	40.46	39.65	-2.7	2,153	-0.13%
2018/05/07	1	40.85	27	41.61	40.70	-26	2,087	-1.25%
2018/05/04	168	38.81	7	39.44	40.40	161	1,959	8.22%	大買/鉅額交易
2018/05/03	19	39.53	50.2	39.03	39.60	-31.2	1,774	-1.76%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	2	32.75	32.75	-2	1,461	-0.14%
2018/04/26	4	30.28	9	31.63	30.00	-5	1,409	-0.35%
2018/04/24	1	31.00	0	0.00	30.00	1	1,372	0.07%
2018/04/23	1	31.80	0	0.00	31.90	1	1,352	0.07%
2018/04/20	3	32.00	0.7	31.55	31.70	2.3	1,337	0.17%
2018/04/19	0	0.00	2	30.60	31.20	-2	1,325	-0.15%
2018/04/18	2	29.53	0	0.00	29.45	2	1,300	0.15%
2018/04/17	5	30.23	0	0.00	29.85	5	1,287	0.39%
2018/04/13	2	32.10	1	33.00	31.80	1	1,253	0.08%
2018/04/12	1	32.10	4	32.78	32.30	-3	1,235	-0.24%
2018/04/11	3	30.45	3	31.23	31.85	0	1,180	0.00%
2018/04/10	2	31.60	8	30.84	30.80	-6	1,142	-0.53%
2018/04/09	0	0.00	3	29.98	30.05	-3	1,055	-0.28%
2018/04/03	20	27.50	0	0.00	27.35	20	982	2.04%
2018/03/30	0	0.00	1	27.30	27.20	-1	956	-0.10%
2018/03/29	1	28.10	0	0.00	27.50	1	947	0.11%
2018/03/28	1	27.50	5	27.25	27.25	-4	936	-0.43%
2018/03/27	1	28.20	0	0.00	27.70	1	936	0.11%
2018/03/26	10	27.60	2	28.15	28.35	8	921	0.87%
2018/03/23	2	26.08	1	26.30	26.60	1	885	0.11%
2018/03/22	0	0.00	17	26.83	26.80	-17	865	-1.96%
2018/03/21	4	27.65	3	28.12	27.55	1	844	0.12%
2018/03/20	2	27.75	1	27.80	27.75	1	820	0.12%
2018/03/19	1	28.60	2	28.15	28.10	-1	796	-0.13%
2018/03/16	1	27.00	0	0.00	27.30	1	748	0.13%
2018/03/15	21	27.59	6	27.67	27.30	15	717	2.09%
2018/03/14	1	24.60	7	26.43	26.45	-6	634	-0.95%
2018/03/12	1	24.30	0	0.00	24.20	1	578	0.17%
2018/03/09	2	23.80	1	24.30	23.80	1	570	0.18%
2018/03/08	0	0.00	1	25.00	24.60	-1	556	-0.18%
2018/03/07	4	24.98	0	0.00	24.90	4	543	0.74%
2018/03/06	4	25.08	3	25.67	25.15	1	517	0.19%
2018/03/05	2	25.15	15	25.00	25.15	-13	458	-2.83%
2018/03/02	0	0.00	2	22.88	22.90	-2	394	-0.51%
2018/03/01	2	22.60	9	23.12	23.40	-7	384	-1.82%
2018/02/27	0	0.00	1	21.40	22.60	-1	345	-0.29%
2018/02/22	2	20.50	0	0.00	20.70	2	327	0.61%
2018/02/21	2	20.60	0	0.00	20.55	2	330	0.60%
2018/02/12	10	20.00	0	0.00	19.85	10	340	2.94%
2018/02/09	1	19.65	0	0.00	19.65	1	341	0.29%
2018/01/18	0	0.00	1	22.20	21.85	-1	333	-0.30%
2018/01/15	0	0.00	0.3	22.55	22.75	-0.3	335	-0.09%
2018/01/10	0	0.00	1	22.00	21.85	-1	326	-0.31%
2018/01/09	0	0.00	1	21.90	21.85	-1	323	-0.31%
2018/01/08	0	0.00	2	22.00	21.80	-2	322	-0.62%
2018/01/05	1	20.70	0	0.00	20.70	1	303	0.33%
2018/01/04	0	0.00	0.1	20.35	20.55	-0.1	305	-0.04%