合一 (4743)-元大-中壢券商分點個股進出

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
1,527張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	152.16	1	150.50	153.00	5	2,127	0.24%
2024/05/09	1.1	152.65	3	154.67	152.50	-1.9	2,118	-0.09%
2024/05/08	5	157.00	7.1	154.50	157.00	-2.1	2,123	-0.10%
2024/05/07	11.1	157.68	5	159.00	156.00	6.1	2,124	0.28%
2024/05/06	2	159.50	4	159.75	159.50	-2	2,118	-0.09%
2024/05/03	4	158.50	3	159.33	158.00	1	2,117	0.05%
2024/05/02	1	159.00	0.1	159.50	160.50	1	2,117	0.04%
2024/04/30	0	0.00	0.1	157.70	158.50	-0.1	2,127	0.00%
2024/04/29	2	157.02	3	156.33	159.00	-1	2,132	-0.05%
2024/04/26	5	152.50	2	153.25	153.00	3	2,157	0.14%
2024/04/25	2	152.50	3	152.33	152.50	-1	2,172	-0.05%
2024/04/24	9.1	153.68	7	155.14	153.50	2.1	2,194	0.10%
2024/04/23	2	152.27	1	154.00	155.00	1	2,234	0.05%
2024/04/22	7.1	148.23	1.4	149.43	149.00	5.7	2,232	0.26%
2024/04/19	31.8	147.53	21.3	152.10	145.50	10.4	2,196	0.47%
2024/04/18	8.1	156.99	7.2	154.87	157.00	0.9	2,122	0.04%
2024/04/17	5.5	158.70	7	159.29	158.00	-1.5	2,098	-0.07%
2024/04/16	21.4	159.49	20	161.90	159.00	1.4	2,084	0.07%
2024/04/15	11.1	166.46	8	167.75	166.00	3.1	2,027	0.15%
2024/04/12	15.5	172.44	13	174.08	172.00	2.5	1,995	0.12%
2024/04/11	9.4	175.70	10	176.10	175.50	-0.7	1,988	-0.03%
2024/04/10	4	175.00	5	175.20	175.00	-1	2,051	-0.05%
2024/04/09	3	174.17	2.2	174.95	173.50	0.8	2,053	0.04%
2024/04/08	10	175.45	9	173.06	174.00	1	2,046	0.05%
2024/04/03	2	171.99	2	171.51	172.00	0	2,026	0.00%
2024/04/02	10	172.65	11	172.68	172.50	-1	2,041	-0.05%
2024/04/01	44	174.27	42	177.11	172.50	2	2,083	0.10%
2024/03/29	1.5	174.00	1.4	173.50	175.50	0.1	2,047	0.00%
2024/03/28	6	174.83	2	175.00	174.00	4	2,049	0.20%
2024/03/27	9.1	174.12	8	173.38	174.00	1.1	2,041	0.05%
2024/03/26	9	171.00	9	174.61	171.00	0	2,022	0.00%
2024/03/25	3	173.00	4	173.13	173.00	-1	2,009	-0.05%
2024/03/22	1	173.00	1	173.00	172.50	0	2,007	0.00%
2024/03/21	1	172.00	1	169.00	172.50	0	2,006	0.00%
2024/03/20	2	167.00	3	166.50	167.00	-1	2,021	-0.05%
2024/03/19	0.1	165.99	0	0.00	165.00	0.1	2,029	0.01%
2024/03/18	3.3	167.23	1	165.50	165.00	2.3	2,039	0.11%
2024/03/15	1	168.00	2	168.75	168.00	-1	2,045	-0.05%
2024/03/14	13	169.00	9	170.06	168.00	4	2,049	0.20%
2024/03/13	1.1	167.07	1	171.00	167.00	0.1	2,040	0.00%
2024/03/12	1	171.03	1	173.00	171.00	0	2,034	0.00%
2024/03/11	3	170.84	3	171.33	170.50	0	2,075	0.00%
2024/03/08	58	174.74	59	180.75	171.00	-1	2,127	-0.05%
2024/03/07	16.7	178.23	13.3	169.74	184.00	3.4	2,013	0.17%
2024/03/06	8.1	167.70	5.5	168.54	167.50	2.6	1,906	0.14%
2024/03/05	2.1	168.53	6.5	170.23	168.50	-4.5	1,922	-0.23%
2024/03/04	15	170.97	12.5	171.18	171.00	2.5	1,918	0.13%
2024/03/01	3.2	174.03	7	176.43	174.00	-3.8	1,908	-0.20%
2024/02/29	5.6	176.41	3	176.67	176.50	2.6	1,955	0.13%
2024/02/27	9	178.56	13	178.42	177.00	-4	1,975	-0.20%
2024/02/26	4	179.98	1.7	177.80	181.00	2.4	1,996	0.12%
2024/02/23	0.1	176.01	1	177.50	176.50	-0.9	2,029	-0.04%
2024/02/22	2.1	175.53	2.3	176.78	175.50	-0.2	2,078	-0.01%
2024/02/21	3.2	180.39	3.1	177.58	177.00	0.1	2,111	0.01%
2024/02/20	0	0.00	2	177.50	178.00	-2	2,187	-0.09%
2024/02/19	7	178.07	5	179.00	178.00	2	2,289	0.09%
2024/02/16	2.5	175.68	3	175.35	177.00	-0.6	2,342	-0.02%
2024/02/15	4	172.88	3.4	173.02	173.00	0.6	2,486	0.02%
2024/02/05	3	172.67	2	174.00	172.50	1	2,681	0.04%
2024/02/02	0.1	174.75	0.6	174.50	174.00	-0.5	3,394	-0.02%
2024/02/01	2	172.50	2	172.50	173.00	0	3,628	0.00%
2024/01/31	0.2	173.02	0	0.00	173.00	0.2	4,077	0.00%
2024/01/30	1.3	174.85	1	173.00	172.50	0.3	4,184	0.01%
2024/01/29	2.4	175.41	9.4	174.34	175.50	-7.1	4,197	-0.17%
2024/01/26	2	176.50	2	175.25	176.50	0	4,221	0.00%
2024/01/25	10.1	173.95	10.1	174.35	174.00	0	4,249	0.00%
2024/01/24	8.1	177.39	6	178.58	176.50	2.1	4,272	0.05%
2024/01/23	8	179.13	4	178.50	179.50	4	4,318	0.09%
2024/01/22	16	179.53	18	180.22	179.50	-2	4,396	-0.05%
2024/01/19	9.1	175.37	8	174.88	175.50	1.1	4,512	0.02%
2024/01/18	11.1	172.45	9	172.06	172.50	2.1	4,585	0.05%
2024/01/17	15.4	172.13	11	175.00	172.50	4.4	4,637	0.09%
2024/01/16	17.8	177.56	13	178.88	177.50	4.8	4,672	0.10%
2024/01/15	9.1	181.93	10.5	180.71	182.50	-1.4	4,718	-0.03%
2024/01/12	6.4	180.49	3	182.83	180.00	3.4	4,792	0.07%
2024/01/11	3	183.17	4.1	183.48	184.00	-1.1	4,915	-0.02%
2024/01/10	2	183.50	2	182.50	183.50	0	4,917	0.00%
2024/01/09	2	182.00	3.2	182.00	182.00	-1.2	4,919	-0.02%
2024/01/08	2	183.50	4	183.50	183.50	-2	4,950	-0.04%
2024/01/05	3	184.00	3	183.50	184.50	0	4,950	0.00%
2024/01/04	17.1	184.41	9.1	189.15	183.00	8	4,935	0.16%
2024/01/03	1.5	192.83	0	0.00	192.00	1.5	4,867	0.03%
2024/01/02	0	194.00	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0	193.50	0	0.00	194.50	0	4,868	0.00%
2023/12/28	8	192.50	9.3	193.81	192.50	-1.2	4,892	-0.03%
2023/12/27	42	199.19	42	199.01	196.50	0	4,874	0.00%
2023/12/26	9.2	196.44	16	195.91	197.00	-6.8	4,828	-0.14%
2023/12/25	4	193.00	2.1	194.96	192.50	1.9	4,823	0.04%
2023/12/22	1	193.03	2	194.00	194.50	-1	4,819	-0.02%
2023/12/21	1	192.50	2	191.25	192.50	-1	4,830	-0.02%
2023/12/20	1	191.50	2.1	192.29	191.50	-1.1	4,828	-0.02%
2023/12/19	6	191.33	4.1	192.60	191.50	1.9	4,825	0.04%
2023/12/18	7.1	193.94	6	195.92	193.50	1.1	4,828	0.02%
2023/12/15	3.3	196.35	2	192.50	196.50	1.3	4,818	0.03%
2023/12/14	10.2	193.09	11.1	194.55	193.00	-1	4,797	-0.02%
2023/12/13	3.2	193.16	7.1	191.52	191.00	-3.9	4,784	-0.08%
2023/12/12	8.1	194.07	11.2	194.13	194.50	-3.2	4,793	-0.07%
2023/12/11	4	191.27	2	194.00	191.00	2	4,781	0.04%
2023/12/08	7.1	193.64	5	194.20	193.50	2.1	4,776	0.04%
2023/12/07	5	194.40	4	196.50	193.50	1	4,768	0.02%
2023/12/06	20.6	195.41	16.2	196.06	195.50	4.4	4,769	0.09%
2023/12/05	36.1	198.77	30.1	201.18	198.00	6	4,730	0.13%
2023/12/04	12.1	205.22	17.5	206.36	205.00	-5.5	4,664	-0.12%
2023/12/01	14	205.39	11.1	207.24	205.00	2.9	4,661	0.06%
2023/11/30	15.3	205.73	11	206.91	205.00	4.3	4,703	0.09%
2023/11/29	4	207.00	10	206.80	208.00	-6	4,676	-0.13%
2023/11/28	4.2	204.04	3	205.17	204.00	1.2	4,681	0.03%
2023/11/27	27	204.80	28	208.50	204.00	-1	4,723	-0.02%
2023/11/24	14.2	204.61	15	203.90	205.00	-0.8	4,718	-0.02%
2023/11/22	29.1	205.02	26.4	207.64	204.50	2.7	4,667	0.06%
2023/11/21	19.1	205.34	19.1	205.09	205.50	0	4,608	0.00%
2023/11/20	20	206.33	22	207.30	206.00	-2	4,561	-0.04%
2023/11/17	44.2	206.53	39	208.10	206.50	5.2	4,525	0.12%
2023/11/16	33.4	212.18	32.1	216.87	211.50	1.3	4,449	0.03%
2023/11/15	20.2	214.21	21.5	214.81	214.00	-1.3	4,358	-0.03%
2023/11/14	65.1	211.67	62.3	212.83	211.50	2.9	4,298	0.07%
2023/11/13	84.3	218.51	87.4	220.04	218.00	-3.1	4,157	-0.07%
2023/11/10	69.4	234.15	60.2	230.52	220.50	9.2	3,987	0.23%
2023/11/09	70.1	230.34	70.8	229.93	230.50	-0.7	3,300	-0.02%
2023/11/08	74.7	226.71	88.3	221.47	226.50	-13.7	3,149	-0.43%
2023/11/07	0	0.00	11.6	215.39	217.50	-11.6	2,710	-0.43%
2023/11/06	9.2	197.66	7	192.50	198.00	2.2	2,615	0.08%
2023/11/03	8	193.31	7	195.21	193.00	1	2,610	0.04%
2023/11/02	19.2	192.14	21.3	193.09	192.00	-2.1	2,602	-0.08%
2023/11/01	11	196.36	11	197.05	195.50	0	2,578	0.00%
2023/10/31	13.3	196.03	13	199.62	196.00	0.3	2,560	0.01%
2023/10/30	36.4	198.12	35	199.60	198.00	1.4	2,538	0.05%
2023/10/27	33.6	202.20	32	199.44	203.50	1.6	2,469	0.06%
2023/10/26	32.2	196.43	27.4	196.00	197.00	4.8	2,330	0.21%
2023/10/25	38.1	194.50	41.1	194.70	194.50	-3	2,262	-0.13%
2023/10/24	38	189.38	33	190.26	189.50	5	2,193	0.23%
2023/10/23	31	189.24	40	189.29	189.00	-9	2,128	-0.42%
2023/10/20	57	185.68	62	190.22	183.50	-5	2,068	-0.24%
2023/10/19	20	189.98	15.7	185.18	190.50	4.3	1,999	0.22%
2023/10/18	1	175.03	1	178.50	175.00	0	1,914	0.00%
2023/10/17	3	179.99	6	180.83	180.00	-3	1,942	-0.15%
2023/10/16	4.1	178.93	11.1	177.81	181.50	-7	1,970	-0.36%
2023/10/13	2	172.77	1	176.50	173.50	1	1,970	0.05%
2023/10/12	0	176.00	3	176.00	176.00	-3	2,041	-0.15%
2023/10/11	11	176.14	11.5	175.07	176.50	-0.5	2,082	-0.02%
2023/10/06	10	176.25	4	177.13	176.50	6	2,150	0.28%
2023/10/05	0	0.00	6.1	174.17	174.00	-6.1	2,162	-0.28%
2023/10/04	13.3	168.47	12.1	169.01	168.50	1.2	2,161	0.06%
2023/10/03	4.4	175.20	10	173.75	172.00	-5.6	2,159	-0.26%
2023/10/02	5	176.00	5.1	174.71	176.50	-0.1	2,162	-0.01%
2023/09/28	9	172.84	8	173.81	174.50	1	2,192	0.05%
2023/09/27	1	177.00	3.1	175.93	177.00	-2.1	2,192	-0.10%
2023/09/26	9.4	175.11	7	176.57	173.50	2.4	2,207	0.11%
2023/09/25	4	179.38	4	180.38	178.50	0	2,234	0.00%
2023/09/22	5	175.90	5	175.40	176.50	0	2,249	0.00%
2023/09/21	4	176.50	6.1	177.57	176.50	-2.1	2,291	-0.09%
2023/09/20	3	179.50	3	179.50	179.50	0	2,317	0.00%
2023/09/19	9.3	181.18	11.4	183.55	181.00	-2.1	2,392	-0.09%
2023/09/18	2	185.00	10	186.90	185.00	-8	2,399	-0.33%
2023/09/15	13	186.15	9.5	185.68	186.00	3.5	2,417	0.15%
2023/09/14	2	183.00	3	182.83	183.00	-1	2,393	-0.04%
2023/09/13	2	179.74	2	180.00	180.00	0	2,413	0.00%
2023/09/12	10	180.70	10	179.45	180.50	0	2,467	0.00%
2023/09/11	8	180.19	8	181.56	179.00	0	2,517	0.00%
2023/09/08	7.1	177.90	6	177.58	179.00	1.1	2,525	0.04%
2023/09/07	10	177.75	10	177.65	177.50	0	2,525	0.00%
2023/09/06	7.1	180.85	6	179.00	179.00	1.1	2,527	0.04%
2023/09/05	17.2	185.31	18	184.94	181.50	-0.8	2,517	-0.03%
2023/09/04	11.1	194.57	11.3	194.21	195.00	-0.2	2,459	-0.01%
2023/09/01	11.3	196.33	8.1	198.17	195.00	3.3	2,466	0.13%
2023/08/31	22.3	198.62	28.2	199.56	198.50	-5.8	2,460	-0.24%
2023/08/30	16.1	196.53	12.1	193.01	198.00	4.1	2,432	0.17%
2023/08/29	3	187.67	3	185.83	188.00	0	2,446	0.00%
2023/08/28	0	0.00	6	180.83	182.50	-6	2,446	-0.25%
2023/08/24	0.6	181.93	3.2	181.50	181.00	-2.5	2,472	-0.10%
2023/08/23	2	182.01	5.1	182.50	182.00	-3.1	2,485	-0.12%
2023/08/22	8	185.44	11	185.41	183.50	-3	2,514	-0.12%
2023/08/21	4	188.50	9	187.39	188.50	-5	2,508	-0.20%
2023/08/18	4	184.88	4.3	185.38	184.00	-0.3	2,517	-0.01%
2023/08/17	13	186.38	16.4	186.00	186.50	-3.4	2,536	-0.13%
2023/08/16	6	187.25	7	182.44	186.50	-1	2,565	-0.04%
2023/08/15	13	180.12	13	179.35	181.00	0	2,577	0.00%
2023/08/14	24.4	174.89	22	178.59	175.50	2.4	2,569	0.09%
2023/08/11	6.6	184.43	4	183.63	184.50	2.6	2,529	0.10%
2023/08/10	8	184.31	6.2	185.60	183.50	1.8	2,549	0.07%
2023/08/09	7	183.92	8.2	182.08	184.00	-1.2	2,603	-0.05%
2023/08/08	8.4	185.81	8	185.94	184.00	0.4	2,733	0.01%
2023/08/07	10.8	188.53	10	188.65	188.00	0.8	2,748	0.03%
2023/08/04	10.3	190.77	11	188.61	192.00	-0.6	2,751	-0.02%
2023/08/02	15.4	190.08	43.2	191.93	189.00	-27.9	2,769	-1.01%
2023/08/01	5.9	194.33	4.8	195.87	194.50	1.1	2,774	0.04%
2023/07/31	14.2	195.86	13.6	195.98	194.00	0.6	2,788	0.02%
2023/07/28	17.3	198.02	13	196.96	198.50	4.3	2,811	0.15%
2023/07/27	3.4	200.86	4.3	200.57	200.00	-0.9	2,815	-0.03%
2023/07/26	12.2	202.13	14.6	202.92	200.50	-2.4	2,866	-0.08%
2023/07/25	4	205.38	4	204.63	206.50	0	2,920	0.00%
2023/07/24	15.1	203.63	15	203.60	203.50	0.1	2,952	0.00%
2023/07/21	28	207.39	28	209.50	205.00	0	3,004	0.00%
2023/07/20	17.2	210.27	16	207.38	211.00	1.2	3,059	0.04%
2023/07/19	16	207.63	18.1	208.03	208.00	-2.1	3,080	-0.07%
2023/07/18	22.1	204.43	23.1	205.87	202.50	-1	3,198	-0.03%
2023/07/17	7.3	210.13	8.2	209.95	210.00	-0.9	3,305	-0.03%
2023/07/14	22.1	197.84	18	195.11	198.00	4.1	3,325	0.12%
2023/07/13	36.7	193.35	28.3	198.01	192.50	8.4	3,351	0.25%
2023/07/12	11.1	203.15	9.1	204.09	202.00	2	3,306	0.06%
2023/07/11	6	206.09	4	206.50	205.50	2	3,376	0.06%
2023/07/10	12.3	208.12	11	210.05	208.00	1.3	3,550	0.04%
2023/07/07	12.1	205.76	14	205.50	205.00	-1.9	3,550	-0.05%
2023/07/06	11.1	207.14	9	209.44	206.00	2.1	3,553	0.06%
2023/07/05	7.2	210.80	4	211.88	209.00	3.2	3,565	0.09%
2023/07/04	7.1	211.07	10	210.85	210.00	-3	3,591	-0.08%
2023/07/03	53.4	211.87	66	211.21	212.00	-12.6	3,680	-0.34%
2023/06/30	16	218.19	13	219.42	216.00	3	3,717	0.08%
2023/06/29	45	220.68	36	222.64	220.00	9	3,780	0.24%
2023/06/28	30.3	219.49	43	219.31	219.50	-12.7	3,832	-0.33%
2023/06/27	37	220.59	23.5	216.36	220.00	13.5	3,894	0.35%
2023/06/26	23	209.32	23	207.89	209.50	0	3,882	0.00%
2023/06/21	25.2	211.03	24	211.58	210.00	1.2	3,958	0.03%
2023/06/20	17.1	215.88	8	215.63	215.50	9.1	4,064	0.22%
2023/06/19	22.2	218.19	3.1	218.49	216.00	19.2	4,100	0.47%
2023/06/16	6.2	212.89	6.3	214.60	216.00	-0.1	4,113	0.00%
2023/06/15	4.2	230.86	9.7	233.06	230.50	-5.5	4,089	-0.13%
2023/06/14	10.1	241.02	7.1	237.87	236.50	3	4,092	0.07%
2023/06/13	8.1	241.13	4	241.38	240.00	4.1	4,160	0.10%
2023/06/12	27	240.17	23	239.46	241.00	4	4,192	0.10%
2023/06/09	25	239.36	26.3	238.01	239.00	-1.3	4,250	-0.03%
2023/06/08	21	234.36	26.4	235.66	233.50	-5.4	4,314	-0.12%
2023/06/07	16.1	240.35	23.2	240.79	240.00	-7.2	4,362	-0.16%
2023/06/06	9.1	239.04	17	238.62	239.50	-8	4,371	-0.18%
2023/06/05	39.1	236.47	36	238.43	236.00	3.1	4,402	0.07%
2023/06/02	29.3	239.16	37.6	237.71	239.50	-8.3	4,415	-0.19%
2023/06/01	9.4	228.55	8	229.69	228.00	1.4	4,446	0.03%
2023/05/31	16.1	229.33	21	227.02	230.50	-4.9	4,504	-0.11%
2023/05/30	14.3	223.90	14	224.04	223.00	0.3	4,564	0.01%
2023/05/29	7	224.50	8	221.13	224.50	-1	4,590	-0.02%
2023/05/26	12.2	221.05	9	223.33	220.50	3.2	4,667	0.07%
2023/05/25	14	225.75	15.6	226.32	225.00	-1.6	4,705	-0.03%
2023/05/24	26.2	228.42	25	228.92	228.50	1.2	4,820	0.02%
2023/05/23	20.2	230.92	21.1	230.55	232.00	-0.9	4,877	-0.02%
2023/05/22	36.2	228.69	37	228.64	228.50	-0.9	5,161	-0.02%
2023/05/19	44.1	224.06	39.2	225.38	223.50	4.9	5,168	0.10%
2023/05/18	43.6	227.59	35	228.84	227.00	8.6	5,181	0.17%
2023/05/17	40	228.91	28.1	228.26	229.00	12	5,214	0.23%
2023/05/16	14	225.75	15.2	223.66	226.00	-1.2	5,274	-0.02%
2023/05/15	7.8	221.59	3	220.83	221.00	4.8	5,360	0.09%
2023/05/12	75.2	224.25	73	228.15	224.00	2.2	5,465	0.04%
2023/05/11	27.8	237.53	26	238.90	237.00	1.8	5,589	0.03%
2023/05/10	10.1	241.98	9	240.89	242.50	1.1	5,879	0.02%
2023/05/09	26.2	239.46	26.8	241.46	239.50	-0.6	6,013	-0.01%
2023/05/08	25.5	239.64	20	242.05	239.50	5.5	6,142	0.09%
2023/05/05	18.3	245.68	13	248.42	245.00	5.3	6,236	0.09%
2023/05/04	18.2	246.84	21	246.69	247.00	-2.8	6,290	-0.04%
2023/05/03	27.1	245.89	25	247.28	245.50	2	6,438	0.03%
2023/05/02	36	248.39	40.4	247.38	248.50	-4.4	6,613	-0.07%
2023/04/28	81.1	241.27	79	244.95	241.00	2.1	6,638	0.03%
2023/04/27	45.4	237.96	46	238.46	238.00	-0.6	6,675	-0.01%
2023/04/26	57	239.34	53.6	238.37	239.50	3.4	6,749	0.05%
2023/04/25	51.8	242.52	54	248.23	242.00	-2.2	6,763	-0.03%
2023/04/24	3.5	252.33	2	253.75	251.00	1.5	6,839	0.02%
2023/04/21	92.3	254.68	83	264.30	253.00	9.3	6,882	0.13%
2023/04/20	71.1	272.87	70	280.56	270.50	1.1	6,820	0.02%
2023/04/19	49	280.31	52	279.88	281.00	-3	6,745	-0.04%
2023/04/18	20.4	278.50	18.7	275.74	278.50	1.8	6,702	0.03%
2023/04/17	13	274.88	14.4	274.35	275.00	-1.4	6,722	-0.02%
2023/04/14	38.1	275.67	39.2	277.89	274.50	-1.1	6,774	-0.02%
2023/04/13	46	282.00	52	277.51	279.00	-6	6,768	-0.09%
2023/04/12	20	269.10	26	269.38	270.00	-6	6,699	-0.09%
2023/04/11	16	267.63	8	267.63	267.00	8	6,935	0.12%
2023/04/10	22	268.95	21.3	271.40	267.50	0.8	7,068	0.01%
2023/04/07	27	272.37	28.2	271.76	272.50	-1.2	7,142	-0.02%
2023/04/06	50.2	270.87	56.2	270.94	271.50	-6	7,293	-0.08%
2023/03/31	43.1	267.63	41.2	271.27	267.00	1.9	7,420	0.03%
2023/03/30	59	270.24	54	269.61	270.50	5	7,521	0.07%
2023/03/29	35.5	270.07	39.4	267.10	270.50	-3.8	7,523	-0.05%
2023/03/28	68.4	263.44	67.5	268.21	261.50	0.9	7,530	0.01%
2023/03/27	33.1	268.97	39	268.92	269.00	-5.9	7,510	-0.08%
2023/03/24	48.3	267.47	54.7	263.40	269.00	-6.4	7,561	-0.08%
2023/03/23	64.3	262.31	60	265.63	261.50	4.3	7,602	0.06%
2023/03/22	14	260.00	14.1	258.26	260.50	-0.1	7,652	0.00%
2023/03/21	21.1	255.43	17	257.03	254.50	4.1	7,735	0.05%
2023/03/20	25.3	254.17	25	251.56	254.50	0.3	7,799	0.00%
2023/03/17	31	253.89	31.3	251.66	254.00	-0.3	7,964	0.00%
2023/03/16	51.2	252.00	46.3	257.68	250.50	5	8,051	0.06%
2023/03/15	28	259.64	29.3	258.21	260.00	-1.3	8,245	-0.02%
2023/03/14	70	254.92	63	259.94	253.50	7	8,611	0.08%
2023/03/13	66.3	255.90	91.1	250.90	256.50	-24.7	8,663	-0.29%
2023/03/10	44.2	258.80	43.3	261.59	258.50	1	8,801	0.01%
2023/03/09	9	264.17	9	264.00	264.00	0	8,933	0.00%
2023/03/08	25.1	264.88	23.1	267.23	264.00	2	9,027	0.02%
2023/03/07	34.6	267.65	34.1	270.32	267.00	0.5	9,226	0.01%
2023/03/06	61.2	268.62	59	262.92	269.50	2.2	9,523	0.02%
2023/03/03	48.1	268.10	35.8	269.98	267.00	12.3	9,807	0.13%
2023/03/02	6.3	271.98	8	265.03	270.50	-1.8	10,128	-0.02%
2023/03/01	31	261.42	29	262.29	261.00	2	10,406	0.02%
2023/02/24	53.3	262.35	51	263.60	262.00	2.3	10,537	0.02%
2023/02/23	34	266.38	31	266.39	266.50	3	10,644	0.03%
2023/02/22	63.7	267.14	50	269.36	266.00	13.7	10,847	0.13%
2023/02/21	78.3	276.98	54.3	278.42	276.00	24	10,908	0.22%
2023/02/20	57.2	286.97	26.3	291.41	280.00	31	10,971	0.28%
2023/02/17	22	276.95	8	276.56	275.50	14	10,752	0.13%
2023/02/16	31.1	275.61	23.1	276.39	276.00	8.1	10,823	0.07%
2023/02/15	17	272.12	27.6	272.17	271.50	-10.5	11,086	-0.10%
2023/02/14	18.2	275.36	21.6	273.59	271.00	-3.5	11,150	-0.03%
2023/02/13	11	287.09	11.3	279.70	278.00	-0.3	11,115	0.00%
2023/02/10	84	288.98	97.3	285.98	290.00	-13.2	11,131	-0.12%
2023/02/09	203.1	285.15	197.1	290.74	284.00	6	11,049	0.05%	大買/大賣/
2023/02/08	134.1	287.60	137.8	284.37	288.00	-3.6	10,875	-0.03%	大買/大賣/
2023/02/07	71.2	272.06	85	270.28	273.00	-13.8	10,684	-0.13%
2023/02/06	53.1	266.51	50.5	267.26	265.00	2.5	10,695	0.02%
2023/02/03	84.5	263.62	78.5	266.15	263.00	6	10,683	0.06%
2023/02/02	45.4	264.08	41	263.88	264.50	4.4	10,651	0.04%
2023/02/01	97.1	261.91	90	265.76	260.50	7.1	10,761	0.07%
2023/01/31	48.1	262.06	54.3	256.15	269.00	-6.2	10,777	-0.06%
2023/01/30	34	249.91	32	246.47	250.50	2	10,740	0.02%
2023/01/17	49.7	244.10	51.1	242.06	244.50	-1.5	10,783	-0.01%
2023/01/16	67	240.13	71	237.14	241.00	-4	10,750	-0.04%
2023/01/13	41	230.41	38	228.07	232.00	3	10,720	0.03%
2023/01/12	108.6	228.08	110	230.17	226.50	-1.4	10,813	-0.01%	大買/大賣/
2023/01/11	60.4	237.85	58	240.51	237.00	2.4	10,723	0.02%
2023/01/10	57.4	239.33	45	242.50	238.00	12.4	10,760	0.12%
2023/01/09	31.2	244.82	35	244.11	245.00	-3.8	10,832	-0.04%
2023/01/06	31.1	241.69	30	241.90	241.50	1.1	10,935	0.01%
2023/01/05	40.3	240.69	37	244.16	240.00	3.3	11,118	0.03%
2023/01/04	46.1	240.95	40.5	245.45	240.00	5.6	11,199	0.05%
2023/01/03	36	244.69	31	245.69	244.50	5	11,324	0.04%
2022/12/30	10	247.10	13.1	247.66	245.50	-3.1	11,476	-0.03%
2022/12/29	120.6	243.92	110	247.25	243.00	10.6	11,646	0.09%	大買/大賣/
2022/12/28	63.1	259.29	57	263.97	257.00	6.1	11,562	0.05%
2022/12/27	78	261.49	82	257.63	264.50	-4	11,544	-0.03%
2022/12/26	116	259.92	104.1	264.34	258.00	11.9	11,625	0.10%	大買/大賣/
2022/12/23	96.2	259.55	99.1	259.27	259.50	-2.9	11,716	-0.02%
2022/12/22	35.5	252.20	73.2	252.72	262.50	-37.7	11,692	-0.32%
2022/12/21	62	239.87	50.1	241.75	239.00	12	11,701	0.10%
2022/12/20	53.5	238.48	40.5	242.78	236.50	13	11,919	0.11%
2022/12/19	51.1	241.87	53	244.12	241.50	-1.9	12,043	-0.02%
2022/12/16	62.5	244.26	60	246.74	243.00	2.5	12,263	0.02%
2022/12/15	75.4	248.75	67	252.90	247.00	8.4	12,360	0.07%
2022/12/14	131.2	257.33	135	250.75	259.00	-3.9	12,351	-0.03%	大買/大賣/
2022/12/13	55.4	255.15	50.1	262.72	253.50	5.3	12,268	0.04%
2022/12/12	57.3	256.94	57.2	256.46	257.00	0.1	12,371	0.00%
2022/12/09	80.7	261.14	78	263.41	260.00	2.7	12,416	0.02%
2022/12/08	87.2	267.94	80.2	270.31	267.00	7	12,636	0.06%
2022/12/07	43.2	274.38	40	274.88	275.00	3.2	12,518	0.03%
2022/12/06	222.7	284.08	200.6	298.63	279.00	22.2	12,241	0.18%	大買/大賣/
2022/12/05	69.4	296.32	61	294.83	297.00	8.4	11,852	0.07%
2022/12/02	84	295.34	88.1	297.34	294.50	-4.1	11,746	-0.03%
2022/12/01	95	291.53	92	290.34	291.50	3	11,544	0.03%
2022/11/30	61.9	286.44	59	287.63	286.00	2.9	11,421	0.03%
2022/11/29	113.2	288.04	104	293.30	287.00	9.1	11,327	0.08%	大買/大賣/
2022/11/28	56	292.51	39	294.33	295.00	17	11,112	0.15%
2022/11/25	191	284.62	224.1	293.97	281.00	-33.1	10,804	-0.31%	大買/大賣/
2022/11/24	204.1	288.66	197.7	287.75	290.00	6.4	10,449	0.06%	大買/大賣/
2022/11/23	83.2	282.60	103	274.68	289.50	-19.8	10,134	-0.19%	大賣/
2022/11/22	121.2	264.66	151.1	269.20	263.50	-29.9	9,856	-0.30%	大買/大賣/
2022/11/21	95	272.95	92	273.28	272.00	3	9,850	0.03%
2022/11/18	93	271.17	83.2	266.13	275.00	9.9	10,149	0.10%
2022/11/17	128.1	260.65	140.4	260.04	259.00	-12.4	10,200	-0.12%	大買/大賣/
2022/11/16	109.2	256.30	109	254.80	256.50	0.2	10,018	0.00%	大買/大賣/
2022/11/15	51	249.88	53	251.16	249.50	-2	9,875	-0.02%
2022/11/14	90.1	250.13	88	250.74	250.00	2.1	9,882	0.02%
2022/11/11	160.2	259.88	169.7	253.51	252.50	-9.5	9,777	-0.10%	大買/大賣/
2022/11/10	91	244.32	92.5	248.21	243.00	-1.5	9,480	-0.02%
2022/11/09	36	243.54	35	244.17	243.50	1	9,408	0.01%
2022/11/08	115	244.70	113	251.54	243.00	2	9,350	0.02%	大買/大賣/
2022/11/07	96	246.81	88.1	246.89	246.00	7.9	9,252	0.09%
2022/11/04	79.3	247.53	71.1	247.81	247.50	8.3	9,160	0.09%
2022/11/03	58	245.71	59	242.60	246.00	-1	9,077	-0.01%
2022/11/02	133.1	241.80	133.2	241.63	242.00	-0.1	8,948	0.00%	大買/大賣/
2022/11/01	86	238.73	86.1	235.21	239.50	0	8,813	0.00%
2022/10/31	42	228.39	44.1	229.13	228.00	-2.1	8,684	-0.02%
2022/10/28	149.2	225.63	136.3	229.55	223.50	12.9	8,605	0.15%	大買/大賣/
2022/10/27	95.4	221.97	92	218.09	232.00	3.4	8,456	0.04%
2022/10/26	70.1	210.65	92.1	206.84	211.00	-21.9	8,310	-0.26%
2022/10/25	60.2	211.36	60	214.28	210.50	0.2	8,172	0.00%
2022/10/24	21	218.90	28	219.23	216.00	-7	8,071	-0.09%
2022/10/21	53.5	216.37	54	221.75	215.00	-0.5	8,033	-0.01%
2022/10/20	70.3	226.30	67	221.85	227.50	3.3	7,981	0.04%
2022/10/19	50.3	232.71	44	237.27	231.50	6.3	7,930	0.08%
2022/10/18	99.3	237.57	90.1	242.55	235.00	9.2	8,021	0.11%
2022/10/17	81.9	234.97	80.1	233.93	239.00	1.8	7,948	0.02%
2022/10/14	27.1	245.64	38	245.47	243.50	-10.9	7,828	-0.14%
2022/10/13	117.3	236.77	102.6	247.91	234.50	14.8	7,680	0.19%	大買/大賣/
2022/10/12	66	250.89	78.4	247.64	252.00	-12.4	7,490	-0.16%
2022/10/11	42.5	249.41	30.1	250.84	244.50	12.4	7,338	0.17%
2022/10/07	225.2	258.86	217	263.37	257.00	8.1	7,142	0.11%	大買/大賣/
2022/10/06	150.3	256.68	154	252.79	259.50	-3.8	6,921	-0.05%	大買/大賣/
2022/10/05	119.1	246.56	123	240.71	245.50	-4	6,664	-0.06%	大買/大賣/
2022/10/04	23	239.15	26.4	239.67	240.00	-3.3	6,523	-0.05%
2022/10/03	209.4	235.36	203	244.29	233.50	6.4	6,429	0.10%	大買/大賣/
2022/09/30	41.7	242.91	37	245.35	252.50	4.7	6,262	0.08%
2022/09/29	16	244.59	27.2	242.42	248.50	-11.2	6,058	-0.19%
2022/09/28	148.7	228.55	133	236.62	226.00	15.7	6,101	0.26%	大買/大賣/
2022/09/27	20.8	238.17	22	238.86	242.50	-1.2	5,982	-0.02%
2022/09/26	32.3	253.74	34	252.28	245.50	-1.7	5,789	-0.03%
2022/09/23	177.3	265.75	199	264.74	267.00	-21.7	5,652	-0.38%	大買/大賣/
2022/09/22	107.1	258.52	109	255.65	259.50	-1.9	5,536	-0.03%	大買/大賣/
2022/09/21	63.2	255.92	67	259.49	256.00	-3.8	5,413	-0.07%
2022/09/20	109.1	260.41	104.1	259.49	260.00	5.1	5,457	0.09%	大買/大賣/
2022/09/19	179.4	261.26	152.1	262.73	260.50	27.3	5,550	0.49%	大買/大賣/
2022/09/16	15.9	273.49	23	273.30	271.50	-7.1	5,538	-0.13%
2022/09/15	274.5	278.00	268	293.84	272.50	6.5	5,476	0.12%	大買/大賣/
2022/09/14	0.2	287.00	2	291.75	293.50	-1.8	5,213	-0.03%
2022/09/13	2	284.75	2	287.50	285.00	0	5,377	0.00%
2022/09/12	0.4	289.00	2	291.50	291.50	-1.6	5,613	-0.03%
2022/09/08	2.2	280.90	0	0.00	284.50	2.2	5,739	0.04%
2022/09/07	0	0.00	1.1	274.91	278.00	-1.1	5,901	-0.02%
2022/09/06	8.1	260.85	0.2	270.00	268.50	7.9	6,023	0.13%
2022/09/05	0.3	286.55	1	286.00	277.50	-0.7	5,984	-0.01%
2022/09/02	3	290.00	0	0.00	290.00	3	6,020	0.05%
2022/09/01	1.2	297.25	4.2	297.88	298.00	-3	6,041	-0.05%
2022/08/31	1.1	296.80	8	298.88	296.00	-6.9	6,113	-0.11%
2022/08/30	20.1	283.76	3.1	282.63	283.50	17.1	6,091	0.28%
2022/08/29	18.9	286.19	12.6	281.59	284.00	6.2	6,049	0.10%
2022/08/26	10.2	267.64	18.5	279.94	284.00	-8.3	6,011	-0.14%
2022/08/25	270.1	259.21	253.3	249.99	260.00	16.7	5,879	0.28%	大買/大賣/
2022/08/24	16.6	240.53	37	239.03	242.50	-20.5	5,411	-0.38%
2022/08/22	1	200.50	4.1	200.50	200.50	-3.1	5,514	-0.06%
2022/08/19	37.1	181.43	36.1	176.88	182.50	1	5,540	0.02%
2022/08/18	6	171.92	10	171.80	172.50	-4	5,483	-0.07%
2022/08/17	22	170.27	18	171.58	170.00	4	5,480	0.07%
2022/08/16	22.1	172.55	18	175.47	172.00	4.1	5,474	0.07%
2022/08/15	9	173.22	9	170.39	173.50	0	5,445	0.00%
2022/08/12	23.1	171.42	19.1	172.79	171.00	3.9	5,465	0.07%
2022/08/11	3	169.83	2	170.25	169.50	1	5,443	0.02%
2022/08/10	0	170.50	20	171.60	169.00	-20	5,476	-0.37%
2022/08/09	3.1	170.84	1	171.50	170.50	2.1	5,486	0.04%
2022/08/08	25	170.66	24	170.83	171.00	1	5,499	0.02%
2022/08/05	8	174.69	13	173.27	175.50	-5	5,508	-0.09%
2022/08/04	33.3	169.92	12	169.33	170.50	21.3	5,515	0.39%
2022/08/03	43.5	170.99	48	171.69	171.00	-4.5	5,501	-0.08%
2022/08/02	30	174.71	26	178.58	174.50	4	5,476	0.07%
2022/08/01	31.4	183.69	28	183.89	183.50	3.4	5,417	0.06%
2022/07/29	28	189.23	22	190.05	188.50	6	5,399	0.11%
2022/07/28	22.1	188.90	35	188.09	189.00	-12.9	5,378	-0.24%
2022/07/27	46	185.63	48	184.35	186.00	-2	5,356	-0.04%
2022/07/26	88	186.69	95	192.62	186.00	-7	5,374	-0.13%
2022/07/25	71	193.56	72	191.56	191.50	-1	5,264	-0.02%
2022/07/22	57	185.85	56	184.18	186.00	1	5,086	0.02%
2022/07/21	25.5	182.53	23.2	178.43	183.00	2.3	5,044	0.04%
2022/07/20	24.1	174.91	25.1	175.42	175.00	-1	5,017	-0.02%
2022/07/19	31	172.87	25	174.66	172.50	6	5,040	0.12%
2022/07/18	2	170.50	2	170.25	170.50	0	5,130	0.00%
2022/07/15	11	167.36	10	168.80	167.00	1	5,191	0.02%
2022/07/14	8.1	168.69	6	167.17	169.50	2.1	5,183	0.04%
2022/07/13	9	168.44	9	169.22	168.00	0	5,179	0.00%
2022/07/12	26.2	166.26	21.1	169.31	165.50	5.1	5,165	0.10%
2022/07/11	20.1	170.97	22	165.11	170.00	-2	5,144	-0.04%
2022/07/08	50.4	168.44	37.1	168.84	168.00	13.3	5,123	0.26%
2022/07/07	93.1	167.81	81	165.07	168.50	12.1	5,106	0.24%
2022/07/06	189.1	170.07	187.1	177.07	167.00	2	5,043	0.04%	大買/大賣/
2022/07/05	4	169.75	7	173.21	174.00	-3	4,805	-0.06%
2022/07/04	65.8	158.85	62	163.16	158.50	3.8	4,743	0.08%
2022/07/01	10.2	173.30	8.3	171.72	169.00	1.9	4,661	0.04%
2022/06/30	106.8	177.20	111	185.33	175.50	-4.2	4,584	-0.09%	大買/大賣/
2022/06/29	3	189.50	5	192.10	194.00	-2	4,421	-0.05%
2022/06/28	64.4	190.96	61	200.04	188.50	3.4	4,393	0.08%
2022/06/27	93.3	203.33	84.5	203.34	203.00	8.8	4,263	0.21%
2022/06/24	67.5	207.89	67.4	202.25	210.00	0.1	4,158	0.00%
2022/06/23	51	197.67	51.6	198.90	197.00	-0.6	3,977	-0.01%
2022/06/22	95	197.41	98	199.56	197.00	-3	3,908	-0.08%
2022/06/21	62	199.59	63.1	196.87	200.00	-1.1	3,759	-0.03%
2022/06/20	140.3	191.59	138.5	198.87	189.50	1.8	3,582	0.05%	大買/大賣/
2022/06/17	19	191.47	16	191.78	194.00	3	3,349	0.09%
2022/06/16	38	192.11	38.1	187.25	192.00	-0.1	3,257	0.00%
2022/06/15	57	182.74	42	178.42	180.50	15	3,170	0.47%
2022/06/14	30.1	171.72	30	168.72	172.00	0.1	3,083	0.00%
2022/06/13	35.4	172.07	34	175.68	172.00	1.4	3,072	0.05%
2022/06/10	20.1	180.75	21.1	182.77	180.50	-1	3,038	-0.03%
2022/06/09	39	184.46	38	178.54	181.00	1	3,000	0.03%
2022/06/08	3.5	172.15	2	173.00	171.50	1.5	2,908	0.05%
2022/06/07	14.8	172.12	12	173.04	171.50	2.8	2,923	0.09%
2022/06/06	13.5	175.66	12	178.46	175.00	1.5	2,920	0.05%
2022/06/02	3.2	182.45	4	184.00	181.00	-0.9	2,907	-0.03%
2022/06/01	21	183.74	18	186.25	183.50	3	2,916	0.10%
2022/05/31	19.1	189.36	19	183.47	189.50	0.1	2,896	0.00%
2022/05/30	19	183.82	19.5	182.35	184.00	-0.5	2,518	-0.02%
2022/05/27	17	183.79	17	182.26	184.00	0	2,481	0.00%
2022/05/26	5	179.40	6.1	178.06	181.00	-1.1	2,461	-0.04%
2022/05/25	10	177.30	10	177.10	177.50	0	2,439	0.00%
2022/05/24	10.2	176.79	9	179.83	176.50	1.2	2,455	0.05%
2022/05/23	5.7	180.25	5	179.90	180.00	0.7	2,449	0.03%
2022/05/20	16.1	180.12	15	178.30	180.50	1	2,465	0.04%
2022/05/19	4.1	177.54	4	177.88	177.50	0.1	2,435	0.00%
2022/05/18	13.1	181.50	13	179.62	181.50	0.1	2,433	0.00%
2022/05/17	30.8	180.90	20	182.55	180.00	10.8	2,431	0.44%
2022/05/16	8.2	184.52	8	187.31	184.50	0.2	2,447	0.01%
2022/05/13	27.1	185.63	28	188.79	185.00	-0.9	2,439	-0.04%
2022/05/12	18.2	187.52	15	189.63	187.00	3.1	2,418	0.13%
2022/05/11	9.2	187.01	9	187.39	187.00	0.2	2,398	0.01%
2022/05/10	2.3	185.11	1	186.50	186.00	1.3	2,394	0.05%
2022/05/09	7.3	191.40	7.8	191.76	190.00	-0.5	2,385	-0.02%
2022/05/06	3.2	195.38	2	195.75	195.50	1.2	2,409	0.05%
2022/05/05	12.1	199.51	13	201.31	199.00	-1	2,415	-0.04%
2022/05/04	20	201.60	19	203.39	201.50	1	2,433	0.04%
2022/05/03	6.1	204.49	5	204.80	200.50	1.1	2,428	0.05%
2022/04/29	17.2	195.40	16	197.66	194.50	1.2	2,379	0.05%
2022/04/28	16.1	195.62	14	195.18	196.00	2.1	2,374	0.09%
2022/04/27	4	192.88	3	194.67	196.00	1	2,378	0.04%
2022/04/26	21.1	196.72	22	198.05	196.50	-0.9	2,361	-0.04%
2022/04/25	4.1	205.65	9	202.89	199.00	-4.9	2,342	-0.21%
2022/04/22	98	208.50	100	215.33	207.50	-2	2,314	-0.09%
2022/04/21	26	209.42	17	202.18	216.50	9	2,211	0.41%
2022/04/20	12.1	197.13	12	196.96	197.00	0.1	2,144	0.01%
2022/04/19	15.1	197.97	15	199.10	197.50	0.1	2,158	0.00%
2022/04/18	5.2	198.56	5	200.20	198.50	0.2	2,163	0.01%
2022/04/15	16	198.88	14	198.96	198.50	2	2,158	0.09%
2022/04/14	3.2	200.75	3	201.33	200.50	0.2	2,180	0.01%
2022/04/13	8.2	200.95	14	200.64	201.00	-5.8	2,187	-0.26%
2022/04/12	23.1	201.18	17.3	200.55	200.50	5.8	2,175	0.27%
2022/04/11	12.1	201.63	14	203.89	201.00	-1.9	2,163	-0.09%
2022/04/08	12	207.50	12	207.96	207.00	0	2,173	0.00%
2022/04/07	33.1	207.71	33	211.85	208.50	0.1	2,188	0.00%
2022/04/06	11.1	209.30	11	207.23	210.00	0.1	2,174	0.00%
2022/04/01	2	211.52	1	213.00	211.00	1	2,181	0.05%
2022/03/31	58.4	216.33	51	220.83	214.50	7.4	2,174	0.34%
2022/03/30	37.1	228.25	40	231.70	228.00	-2.9	2,120	-0.14%
2022/03/29	19.2	235.82	19	227.55	233.50	0.2	2,090	0.01%
2022/03/28	25	223.06	22	227.18	223.00	3	2,013	0.15%
2022/03/25	0.1	225.75	0	226.00	223.00	0.1	2,011	0.01%
2022/03/24	2	227.25	2	226.00	226.00	0	2,007	0.00%
2022/03/23	7.1	229.64	8	227.25	227.00	-0.9	2,052	-0.04%
2022/03/22	2	228.76	4	228.63	229.50	-2	2,050	-0.10%
2022/03/21	7	230.64	6	229.10	226.50	1	2,063	0.05%
2022/03/18	85.7	229.31	86	221.60	228.50	-0.3	2,096	-0.02%
2022/03/17	31	216.71	31.2	209.07	220.50	-0.2	2,031	-0.01%
2022/03/16	20.1	200.49	19	201.11	200.50	1.1	2,034	0.05%
2022/03/15	24.2	201.20	22	204.68	200.50	2.2	2,025	0.11%
2022/03/14	14.2	209.58	12	209.33	209.50	2.2	2,071	0.11%
2022/03/11	13.1	211.23	7	211.71	211.00	6.1	2,078	0.29%
2022/03/10	19	216.13	19	215.97	216.00	0	2,128	0.00%
2022/03/09	17.4	213.25	15	214.40	212.00	2.4	2,133	0.11%
2022/03/08	2.6	216.44	5.1	218.19	214.50	-2.5	2,144	-0.12%
2022/03/07	24.4	225.05	24	229.58	224.50	0.4	2,176	0.02%
2022/03/04	7.1	241.02	9.1	243.20	241.00	-2	2,213	-0.09%
2022/03/03	14.1	247.48	15	251.07	247.00	-0.9	2,353	-0.04%
2022/03/02	7	251.50	10	249.55	252.50	-3	2,472	-0.12%
2022/03/01	3.1	250.81	6.1	250.75	251.50	-3	2,671	-0.11%
2022/02/25	7	246.07	10	247.40	247.50	-3	2,822	-0.11%
2022/02/24	14.8	244.59	12	251.21	241.50	2.8	2,928	0.09%
2022/02/23	8	257.94	12.1	256.02	258.00	-4	2,994	-0.14%
2022/02/22	46	255.85	43.1	260.14	253.50	2.9	3,072	0.09%
2022/02/21	11	259.50	9	260.39	259.50	2	3,182	0.06%
2022/02/18	5	257.10	7	257.14	259.00	-2	3,190	-0.06%
2022/02/17	23.1	255.92	25	258.26	255.50	-1.9	3,189	-0.06%
2022/02/16	32.1	260.05	32.2	255.06	259.00	-0.1	3,164	0.00%
2022/02/15	7.1	243.85	7	246.57	242.50	0.1	3,162	0.00%
2022/02/14	11.1	242.83	8	244.06	243.00	3.1	3,164	0.10%
2022/02/11	11.3	247.46	13	249.31	245.50	-1.8	3,165	-0.06%
2022/02/10	5.1	252.55	4	254.25	251.00	1.1	3,173	0.03%
2022/02/09	12.1	255.67	9.1	255.91	255.00	3.1	3,201	0.10%
2022/02/08	15	255.37	14	248.61	258.00	1	3,217	0.03%
2022/02/07	14	245.16	15	238.37	246.00	-1	3,244	-0.03%
2022/01/26	11	236.45	9.1	233.12	239.00	2	3,366	0.06%
2022/01/25	14.3	230.83	17.1	231.89	229.50	-2.8	3,372	-0.08%
2022/01/24	28.3	236.03	28.3	232.63	237.00	0	3,368	0.00%
2022/01/21	13.3	242.46	13	242.38	239.50	0.3	3,372	0.01%
2022/01/20	9.1	248.07	10	246.90	245.50	-0.9	3,411	-0.03%
2022/01/19	2	244.50	2	246.00	246.00	0	3,432	0.00%
2022/01/18	14.1	249.57	14	249.39	248.00	0.1	3,445	0.00%
2022/01/17	17.4	249.94	17	246.06	251.50	0.4	3,479	0.01%
2022/01/14	43.9	244.42	44.5	246.92	243.50	-0.6	3,475	-0.02%
2022/01/13	8.1	254.56	9.2	256.09	255.00	-1.1	3,491	-0.03%
2022/01/12	14	254.71	15	255.77	253.50	-1	3,535	-0.03%
2022/01/11	13.4	261.21	13	262.69	258.50	0.4	3,684	0.01%
2022/01/10	9	264.94	9	264.56	265.00	0	3,884	0.00%
2022/01/07	41.2	265.46	38	262.05	265.00	3.2	4,036	0.08%
2022/01/06	23.5	270.59	12	273.42	267.00	11.5	4,106	0.28%
2022/01/05	13.1	276.21	11	278.59	275.50	2.1	4,098	0.05%
2022/01/04	6	277.01	6.2	279.19	277.00	-0.2	4,171	0.00%
2022/01/03	33.2	278.32	33.1	280.41	278.00	0.1	4,169	0.00%
2021/12/30	24.5	287.31	21	288.95	287.50	3.5	4,172	0.08%
2021/12/29	20	287.20	19	290.47	287.00	1	4,166	0.02%
2021/12/28	8	286.94	8	286.87	287.50	0	4,165	0.00%
2021/12/27	10.1	283.19	9	283.06	280.50	1.1	4,155	0.03%
2021/12/24	10.2	288.05	8	291.25	287.00	2.2	4,150	0.05%
2021/12/23	5	288.68	8	288.81	291.00	-3	4,139	-0.07%
2021/12/22	15.3	285.46	16	285.47	285.00	-0.7	4,134	-0.02%
2021/12/21	36.1	286.11	35	280.16	287.00	1.1	4,126	0.03%
2021/12/20	21.1	285.76	22	287.11	284.00	-0.9	4,100	-0.02%
2021/12/17	57.2	292.91	56.3	298.46	291.50	1	4,099	0.02%
2021/12/16	17	288.62	15	289.87	288.50	2	4,111	0.05%
2021/12/15	1.2	285.24	3.3	290.79	288.50	-2.1	4,132	-0.05%
2021/12/14	85.4	285.15	75.1	293.99	285.00	10.3	4,111	0.25%
2021/12/13	31.8	302.32	31	305.00	301.50	0.8	4,023	0.02%
2021/12/10	31	301.82	34	304.81	302.00	-3	4,003	-0.08%
2021/12/09	28.1	298.37	26	299.50	297.50	2.1	3,954	0.05%
2021/12/08	34	302.62	32.1	303.95	300.50	2	3,946	0.05%
2021/12/07	28.4	295.07	28	294.93	295.00	0.4	3,877	0.01%
2021/12/06	63.1	297.33	63	300.69	296.50	0.1	3,858	0.00%
2021/12/03	27	290.76	26.6	290.93	291.00	0.4	3,806	0.01%
2021/12/02	29	290.12	31.1	292.53	289.50	-2.1	3,796	-0.06%
2021/12/01	34.7	290.97	32.2	292.61	289.00	2.5	3,773	0.07%
2021/11/30	11.2	284.31	12.5	290.84	297.50	-1.3	3,724	-0.03%
2021/11/29	70.9	279.83	69.4	291.42	275.50	1.5	3,654	0.04%
2021/11/26	11	304.18	17	304.79	306.00	-6	3,511	-0.17%
2021/11/25	148.7	304.90	140.3	323.64	298.00	8.4	3,390	0.25%	大買/大賣/
2021/11/24	58	319.99	63.4	308.33	326.50	-5.4	3,206	-0.17%
2021/11/23	83	299.30	81.4	308.14	297.00	1.7	3,159	0.05%
2021/11/22	47	300.72	48.3	295.73	299.50	-1.3	3,066	-0.04%
2021/11/19	63.1	286.40	102.1	278.84	283.00	-39	2,965	-1.31%	大賣/
2021/11/18	62.1	279.99	40.3	268.92	282.50	21.8	2,880	0.76%
2021/11/17	16	257.13	14.2	255.60	257.00	1.8	2,743	0.07%
2021/11/16	4.4	252.53	4	257.38	252.00	0.4	2,732	0.01%
2021/11/15	5.1	255.90	6.1	255.41	256.00	-1	2,735	-0.04%
2021/11/12	29	255.40	23	254.11	256.50	6	2,734	0.22%
2021/11/11	5.1	245.51	8	249.69	245.50	-2.9	2,711	-0.11%
2021/11/10	18	250.25	14.1	253.12	250.00	3.9	2,702	0.14%
2021/11/09	0	0.00	3	250.83	254.00	-3	2,700	-0.11%
2021/11/08	27	244.30	35	243.66	244.50	-8	2,702	-0.30%
2021/11/05	16.2	241.02	16	245.06	241.00	0.2	2,675	0.01%
2021/11/04	3	241.17	5	241.60	243.00	-2	2,653	-0.08%
2021/11/03	50.2	251.65	60.7	264.62	250.00	-10.5	2,616	-0.40%
2021/11/02	15	273.00	0.7	272.60	277.50	14.3	2,491	0.58%
2021/11/01	1	260.11	0	261.00	262.00	1	2,498	0.04%
2021/10/29	2	264.25	0	264.25	262.00	2	2,496	0.08%
2021/10/28	3.5	252.92	4.1	259.99	269.50	-0.5	2,483	-0.02%
2021/10/27	2.1	252.99	3.4	249.12	245.00	-1.3	2,437	-0.05%
2021/10/26	3	263.00	2.3	268.40	262.00	0.7	2,422	0.03%
2021/10/25	1.5	261.34	6.2	262.88	266.00	-4.7	2,451	-0.19%
2021/10/22	0	248.50	2.3	252.39	254.50	-2.3	2,448	-0.09%
2021/10/21	0	0.00	4	252.14	255.00	-4	2,459	-0.16%
2021/10/20	1.2	254.50	6.1	250.89	255.00	-4.9	2,418	-0.20%
2021/10/19	78.2	237.80	132.7	232.67	239.00	-54.6	2,374	-2.30%	大賣/
2021/10/18	145.2	231.01	114.2	221.92	233.00	31	2,220	1.39%	大買/大賣/
2021/10/15	64.2	207.67	130.4	203.02	214.50	-66.2	2,027	-3.27%	大賣/
2021/10/14	69	196.48	12	187.50	197.00	57	1,915	2.98%
2021/10/13	8	179.50	8	178.63	179.50	0	1,813	0.00%
2021/10/12	78	184.46	78	179.42	180.50	0	1,802	0.00%
2021/10/08	0	167.00	1.1	168.41	168.50	-1.1	1,733	-0.06%
2021/10/07	21.1	167.31	18	167.44	167.50	3.1	1,747	0.18%
2021/10/06	10	167.51	9	170.61	166.00	1	1,734	0.06%
2021/10/05	14	172.36	12	171.67	172.00	2	1,741	0.11%
2021/10/04	3	177.02	2	180.00	177.00	1	1,739	0.06%
2021/10/01	1.2	184.39	2	183.25	183.00	-0.8	1,741	-0.05%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/29	0.1	186.09	0	0.00	185.00	0.1	1,788	0.01%
2021/09/28	1	189.50	1	190.00	189.50	0	1,813	0.00%
2021/09/27	2.3	190.21	2.1	190.52	190.00	0.2	1,844	0.01%
2021/09/24	12	190.50	5	192.60	191.00	7	1,904	0.37%
2021/09/23	23	198.65	22	190.82	192.50	1	1,957	0.05%
2021/09/22	19	184.79	19	187.16	184.50	0	1,946	0.00%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	2	183.51	2	185.75	183.50	0	1,971	0.00%
2021/09/15	1	185.00	0	0.00	185.00	1	1,981	0.05%
2021/09/14	5.5	189.23	4	189.50	186.00	1.5	1,994	0.08%
2021/09/13	3	191.00	0.1	191.92	189.50	2.9	2,017	0.14%
2021/09/09	2	190.00	0.4	190.00	191.00	1.6	2,061	0.08%
2021/09/08	3	190.50	3	194.50	190.50	0	2,066	0.00%
2021/09/07	4.2	196.80	5	196.40	195.00	-0.8	2,076	-0.04%
2021/09/06	6	195.00	6.2	194.79	195.00	-0.2	2,096	-0.01%
2021/09/03	6.1	191.56	6.5	195.19	191.50	-0.4	2,220	-0.02%
2021/09/02	3	191.17	3	193.17	191.00	0	2,325	0.00%
2021/09/01	6.1	194.00	5	196.20	193.00	1.1	2,442	0.05%
2021/08/31	4	193.00	4	191.63	193.00	0	2,441	0.00%
2021/08/30	16	192.25	14.2	196.27	191.00	1.8	2,448	0.07%
2021/08/27	43	200.88	42.2	195.07	195.50	0.8	2,478	0.03%
2021/08/26	1	185.50	3.4	188.59	198.50	-2.4	2,377	-0.10%
2021/08/25	3.1	180.88	1	182.50	180.50	2.1	2,363	0.09%
2021/08/24	1.1	182.57	0	0.00	182.00	1.1	2,375	0.05%
2021/08/23	13.2	182.31	10	182.10	183.00	3.2	2,384	0.13%
2021/08/20	4	183.38	3	183.33	183.50	1	2,403	0.04%
2021/08/19	5	185.60	4.1	186.24	185.00	1	2,507	0.04%
2021/08/18	14	189.39	13.3	187.30	189.00	0.7	2,548	0.03%
2021/08/17	6.2	192.90	7	195.00	190.00	-0.8	2,560	-0.03%
2021/08/16	2	191.25	0	0.00	190.00	2	2,568	0.08%
2021/08/13	3.1	194.89	3.2	195.77	195.00	-0.1	2,607	0.00%
2021/08/12	34	192.57	35	191.83	193.00	-1	2,629	-0.04%
2021/08/11	8.3	186.19	5	189.80	186.00	3.3	2,648	0.12%
2021/08/10	5.3	189.39	7.2	190.02	188.00	-1.9	2,732	-0.07%
2021/08/09	18.1	191.76	32	195.48	191.00	-14	2,839	-0.49%
2021/08/06	5	201.80	5.3	202.71	201.00	-0.3	2,891	-0.01%
2021/08/05	27.2	202.70	26.3	203.06	200.00	0.9	2,990	0.03%
2021/08/04	4.1	197.61	4	196.25	196.00	0.1	3,147	0.00%
2021/08/03	2.2	196.52	2	197.00	198.00	0.2	3,205	0.00%
2021/08/02	6	195.25	5	194.00	195.00	1	3,261	0.03%
2021/07/30	14	191.39	15	190.20	193.00	-1	3,320	-0.03%
2021/07/29	23	188.13	23	185.89	193.00	0	3,319	0.00%
2021/07/28	27.1	180.83	25.4	182.38	179.50	1.8	3,294	0.05%
2021/07/27	15.2	189.40	18.4	188.22	185.00	-3.2	3,317	-0.10%
2021/07/26	5	193.10	3.2	194.19	192.50	1.8	3,381	0.05%
2021/07/23	4	195.75	5.3	196.58	196.00	-1.3	3,441	-0.04%
2021/07/22	14.2	197.85	12.2	197.94	195.50	2	3,532	0.06%
2021/07/21	10.2	197.49	12.2	201.34	197.00	-2	3,559	-0.06%
2021/07/20	63.1	204.89	56	207.69	201.50	7.1	3,588	0.20%
2021/07/19	9	203.11	8	203.25	203.00	1	3,582	0.03%
2021/07/16	9.1	204.67	4	204.50	204.50	5.1	3,616	0.14%
2021/07/15	14	207.00	10	207.85	206.50	4	3,641	0.11%
2021/07/14	32.3	202.53	30	201.18	203.50	2.3	3,670	0.06%
2021/07/13	6.4	205.64	10.5	207.40	203.50	-4.1	3,681	-0.11%
2021/07/12	9.1	209.91	7	207.29	209.00	2.1	3,690	0.06%
2021/07/09	6.1	207.69	5	211.10	207.50	1.1	3,683	0.03%
2021/07/08	5.2	209.04	6	210.17	209.00	-0.8	3,712	-0.02%
2021/07/07	10	212.30	8	211.88	209.50	2	3,724	0.05%
2021/07/06	35	211.66	35	215.36	211.00	0	3,739	0.00%
2021/07/05	35.1	220.06	39	223.71	219.00	-3.9	3,756	-0.10%
2021/07/02	17	227.00	17	228.91	225.00	0	3,753	0.00%
2021/07/01	52.3	231.85	50.4	233.15	227.50	1.9	3,753	0.05%
2021/06/30	9	224.06	11.1	223.04	232.00	-2.1	3,737	-0.06%
2021/06/29	51	219.77	53.1	221.20	219.00	-2.1	3,729	-0.06%
2021/06/28	41.7	220.83	41	218.36	221.00	0.7	3,759	0.02%
2021/06/25	2	211.00	4	211.50	211.00	-2	3,815	-0.05%
2021/06/24	18.5	210.99	10	210.50	210.50	8.5	3,996	0.21%
2021/06/23	8.3	209.02	7	209.36	207.50	1.3	3,996	0.03%
2021/06/22	15.2	207.83	12	210.92	207.00	3.2	4,001	0.08%
2021/06/21	9.4	212.86	8	217.44	212.00	1.4	4,031	0.03%
2021/06/18	20.1	221.26	22	223.39	221.00	-1.9	4,037	-0.05%
2021/06/17	15	218.73	7	219.43	218.00	8	4,021	0.20%
2021/06/16	24	222.52	12	221.79	219.50	12	4,050	0.30%
2021/06/15	33	222.56	31	219.27	221.50	2	4,063	0.05%
2021/06/11	120	229.27	154.2	230.65	222.50	-34.2	4,046	-0.84%	大買/大賣/
2021/06/10	58.2	229.88	32.6	224.27	232.50	25.6	3,944	0.65%
2021/06/09	33.1	214.31	35	212.16	211.50	-1.9	3,939	-0.05%
2021/06/08	8.1	203.93	2.5	203.00	203.00	5.6	3,827	0.14%
2021/06/07	19	204.11	17.1	205.00	203.00	2	3,828	0.05%
2021/06/04	50	209.26	43	209.14	206.00	7	3,813	0.18%
2021/06/03	3.3	205.74	4.3	204.58	204.50	-1	3,764	-0.03%
2021/06/02	13	205.77	13	208.27	205.00	0	3,770	0.00%
2021/06/01	12	206.00	6	203.25	206.50	6	3,770	0.16%
2021/05/31	10.1	204.35	9	205.22	204.50	1.1	3,762	0.03%
2021/05/28	16.4	206.63	28.2	206.10	207.00	-11.8	3,764	-0.31%
2021/05/27	69.1	211.27	70	215.23	207.00	-0.9	3,787	-0.02%
2021/05/26	14	209.85	15	207.80	213.00	-1	3,736	-0.03%
2021/05/25	7.2	202.94	5	205.30	202.50	2.2	4,135	0.05%
2021/05/24	28	204.32	27	206.65	204.00	1	4,305	0.02%
2021/05/21	29.3	204.99	35	203.26	205.50	-5.7	4,611	-0.12%
2021/05/20	27.1	199.92	30	203.12	199.00	-2.9	4,576	-0.06%
2021/05/19	32	203.25	27	204.46	201.50	5	4,638	0.11%
2021/05/18	16.1	200.72	17	202.79	208.00	-0.9	4,650	-0.02%
2021/05/17	18.1	211.00	10	210.40	196.00	8.1	4,676	0.17%
2021/05/14	66.7	222.08	64	220.70	216.50	2.7	4,659	0.06%
2021/05/13	109.1	223.93	101	225.86	218.00	8.1	4,622	0.17%	大買/大賣/
2021/05/12	81.6	235.16	86.1	233.13	221.50	-4.5	4,591	-0.10%
2021/05/11	37	233.36	40	229.31	225.50	-3	4,442	-0.07%
2021/05/10	70.2	235.59	67	234.69	229.50	3.2	4,431	0.07%
2021/05/07	28.4	223.82	40.1	221.67	235.00	-11.7	4,396	-0.27%
2021/05/06	19.1	214.32	22	217.98	214.00	-2.9	4,359	-0.07%
2021/05/05	6.1	220.20	8	221.13	219.00	-1.9	4,368	-0.04%
2021/05/04	56.1	225.76	51	230.42	220.00	5.1	4,385	0.12%
2021/05/03	85.2	243.33	82	243.70	232.50	3.2	4,357	0.07%
2021/04/29	65.1	234.96	77	231.81	236.00	-11.9	4,298	-0.28%
2021/04/28	145.1	226.23	165	233.01	225.50	-19.9	4,273	-0.47%	大買/大賣/
2021/04/27	67	230.37	41.1	218.91	235.00	25.9	4,205	0.62%
2021/04/26	51.2	213.91	50	216.52	214.00	1.2	4,207	0.03%
2021/04/23	30.3	219.66	26.2	224.28	218.50	4.1	4,268	0.10%
2021/04/22	37.1	229.02	28.4	234.50	227.00	8.7	4,327	0.20%
2021/04/21	27.2	236.66	26.4	239.63	235.50	0.8	4,405	0.02%
2021/04/20	26.1	235.10	19.2	232.28	234.50	6.9	4,460	0.16%
2021/04/19	28.1	235.49	18	238.00	234.50	10.1	4,516	0.22%
2021/04/16	17	242.73	16	241.28	241.50	1	4,537	0.02%
2021/04/15	17.1	242.82	11	241.86	241.00	6.1	4,547	0.13%
2021/04/14	19.1	242.40	19	247.92	242.00	0.1	4,573	0.00%
2021/04/13	25	253.86	24	253.36	250.00	1	4,562	0.02%
2021/04/12	20	256.53	25	254.58	254.00	-5	4,570	-0.11%
2021/04/09	42	254.64	37	252.05	253.00	5	4,603	0.11%
2021/04/08	33.3	252.11	26	255.02	252.00	7.3	4,658	0.16%
2021/04/07	36.1	258.47	52.2	260.11	258.00	-16.1	4,685	-0.34%
2021/04/06	49.2	259.47	48	262.47	259.00	1.2	4,743	0.03%
2021/04/01	60.4	267.68	56	271.66	267.00	4.4	4,772	0.09%
2021/03/31	40	266.81	32	274.16	264.50	8	4,761	0.17%
2021/03/30	16.1	274.81	5	275.20	273.00	11.1	4,714	0.24%
2021/03/29	25.1	272.43	28.6	273.67	277.00	-3.5	4,642	-0.08%
2021/03/26	2	253.50	1.1	254.91	252.50	0.9	4,518	0.02%
2021/03/25	5.1	252.82	18	250.95	250.00	-12.9	4,553	-0.28%
2021/03/24	7.2	257.94	6	260.50	253.50	1.2	4,589	0.03%
2021/03/23	1	251.00	4	251.88	250.00	-3	4,732	-0.06%
2021/03/22	4	247.25	10	248.40	246.50	-6	4,817	-0.12%
2021/03/19	18	254.33	21.2	255.55	251.50	-3.2	4,854	-0.07%
2021/03/18	6	259.25	7	262.64	258.00	-1	4,961	-0.02%
2021/03/17	3.1	261.48	5	258.80	258.00	-1.9	5,052	-0.04%
2021/03/16	12.1	263.78	7	263.29	261.50	5.1	5,156	0.10%
2021/03/15	31.6	270.47	17	273.35	262.00	14.6	5,168	0.28%
2021/03/12	0	263.00	0	0.00	261.00	0	5,193	0.00%
2021/03/11	0	256.50	4.1	258.16	263.00	-4.1	5,235	-0.08%
2021/03/10	2.1	253.99	2	252.00	252.00	0.1	5,273	0.00%
2021/03/09	0.1	251.00	1	253.01	252.00	-0.9	5,325	-0.02%
2021/03/08	4	253.64	4	260.00	250.00	0	5,368	0.00%
2021/03/05	4	267.73	3	268.65	265.00	1	5,415	0.02%
2021/03/04	1.1	257.83	0	0.00	251.00	1.1	5,745	0.02%
2021/03/03	5	255.60	0	0.00	255.50	5	5,817	0.09%
2021/03/02	0	251.75	8	254.63	245.00	-8	5,826	-0.14%
2021/02/26	5.1	272.88	7.5	261.54	260.50	-2.4	5,814	-0.04%
2021/02/25	61.3	295.42	40.6	295.35	270.00	20.7	5,776	0.36%
2021/02/24	19	268.32	21.2	274.84	288.00	-2.2	5,346	-0.04%
2021/02/23	50.2	268.96	36.1	264.64	262.00	14.2	5,197	0.27%
2021/02/22	1	254.00	22.5	254.00	254.00	-21.5	4,954	-0.43%
2021/02/19	31	229.71	10	227.51	231.00	21	5,022	0.42%
2021/02/18	19.2	212.99	15	210.53	210.00	4.2	5,008	0.08%
2021/02/17	21.1	217.74	38	214.63	208.00	-16.9	5,015	-0.34%
2021/02/05	31	217.39	18	212.17	220.00	13	4,968	0.26%
2021/02/04	7	199.43	9	200.39	200.00	-2	4,978	-0.04%
2021/02/03	13.5	200.01	9	201.17	198.50	4.5	5,008	0.09%
2021/02/02	3	184.83	6	187.83	198.00	-3	5,037	-0.06%
2021/02/01	9.1	185.57	7	182.80	184.50	2	5,057	0.04%
2021/01/29	2.1	189.44	0	0.00	184.50	2.1	5,043	0.04%
2021/01/28	5.1	193.17	3.2	194.84	192.50	1.9	5,091	0.04%
2021/01/27	10	196.20	13	195.88	195.00	-3	5,163	-0.06%
2021/01/26	10.2	197.71	5	199.10	195.00	5.2	5,186	0.10%
2021/01/25	7.1	208.26	4	209.50	203.00	3.1	5,185	0.06%
2021/01/22	8.4	211.58	5	212.20	207.00	3.4	5,215	0.07%
2021/01/21	3	209.49	15	209.37	213.50	-12	5,289	-0.23%
2021/01/20	8.2	207.38	3	208.00	207.00	5.2	5,496	0.09%
2021/01/19	4	208.25	2	208.75	206.00	2	5,514	0.04%
2021/01/18	11.2	209.25	15	209.27	210.00	-3.8	5,560	-0.07%
2021/01/15	8.2	196.73	19	198.53	199.00	-10.8	5,503	-0.20%
2021/01/14	29.8	193.88	25	196.42	189.00	4.8	5,417	0.09%
2021/01/13	13.3	206.70	16	209.34	202.00	-2.7	5,323	-0.05%
2021/01/12	10.2	213.49	13	214.88	213.50	-2.8	5,269	-0.05%
2021/01/11	6.2	215.19	4	216.25	212.50	2.2	5,204	0.04%
2021/01/08	2.1	224.94	17.4	223.73	222.50	-15.3	5,218	-0.29%
2021/01/07	8	226.06	7	228.71	225.00	1	5,228	0.02%
2021/01/06	4.1	225.63	0.4	228.00	225.50	3.7	5,209	0.07%
2021/01/05	2	231.50	5.3	230.27	230.50	-3.3	5,220	-0.06%
2021/01/04	13.4	236.78	41	232.55	229.00	-27.7	5,227	-0.53%
2020/12/31	12.5	249.45	12	247.58	241.00	0.5	5,212	0.01%
2020/12/30	6.4	244.16	6	245.50	246.50	0.4	5,118	0.01%
2020/12/29	8.5	249.67	7	252.57	242.00	1.5	5,073	0.03%
2020/12/28	5.5	243.01	13	240.88	244.50	-7.5	5,001	-0.15%
2020/12/25	8	230.94	15	230.63	231.00	-7	4,950	-0.14%
2020/12/24	12	228.67	5	230.50	226.00	7	4,948	0.14%
2020/12/23	9	236.22	7	237.86	233.00	2	4,959	0.04%
2020/12/22	13.2	235.36	19	235.45	237.00	-5.8	4,986	-0.12%
2020/12/21	17	236.91	12.1	233.08	233.50	4.9	4,990	0.10%
2020/12/18	30	243.65	35	242.60	238.50	-5	4,982	-0.10%
2020/12/17	54	250.18	45	251.20	240.50	9	5,021	0.18%
2020/12/16	13	242.19	15.5	235.70	248.50	-2.4	4,909	-0.05%
2020/12/15	13.5	230.11	14	230.61	226.00	-0.5	5,047	-0.01%
2020/12/14	32.3	248.70	23.1	247.87	238.50	9.3	5,032	0.18%
2020/12/11	21.2	226.42	25	225.30	237.50	-3.8	4,937	-0.08%
2020/12/10	13.4	221.24	16	221.81	216.00	-2.6	4,882	-0.05%
2020/12/09	4	234.38	1	240.00	234.50	3	4,796	0.06%
2020/12/08	20.1	246.11	39.3	246.30	236.00	-19.3	4,776	-0.40%
2020/12/07	4	260.50	2.9	264.86	255.50	1.1	4,665	0.02%
2020/12/04	5.1	262.28	3.3	265.24	266.00	1.8	4,665	0.04%
2020/12/03	11.1	261.86	11	263.64	260.00	0.1	4,726	0.00%
2020/12/02	10	268.50	4	274.00	267.50	6	4,730	0.13%
2020/12/01	11.1	278.42	10	280.10	274.00	1.1	4,747	0.02%
2020/11/30	23.1	294.45	8.6	294.93	286.00	14.5	4,774	0.30%
2020/11/27	6	287.25	8.2	290.05	292.00	-2.2	4,452	-0.05%
2020/11/26	4	280.00	5.1	278.60	282.00	-1.1	4,425	-0.02%
2020/11/25	9	279.72	5	279.40	276.00	4	4,446	0.09%
2020/11/23	3	279.33	5	277.70	277.50	-2	4,506	-0.04%
2020/11/20	7	276.64	9.3	276.70	274.00	-2.3	4,575	-0.05%
2020/11/19	2	289.50	4.1	290.55	280.50	-2.1	4,582	-0.05%
2020/11/18	4.2	284.10	9	285.00	287.00	-4.9	4,550	-0.11%
2020/11/17	8.4	269.43	12	272.83	277.00	-3.6	4,617	-0.08%
2020/11/16	7.1	265.62	9	264.44	265.00	-2	4,598	-0.04%
2020/11/13	5.2	267.58	17	266.77	268.50	-11.8	4,623	-0.26%
2020/11/12	15.1	267.41	12	265.58	264.50	3.1	4,625	0.07%
2020/11/11	4	278.62	5	277.30	279.00	-1	4,559	-0.02%
2020/11/10	17.2	279.60	25.1	276.91	272.00	-7.8	4,573	-0.17%
2020/11/09	5.2	288.56	0	0.00	285.00	5.2	4,571	0.11%
2020/11/06	9	295.39	0	0.00	296.00	9	4,622	0.20%
2020/11/05	0	295.43	4	294.25	292.00	-4	4,673	-0.09%
2020/11/04	13	276.05	24	285.15	290.00	-11	4,689	-0.23%
2020/11/03	18.1	287.39	4	286.88	280.50	14.1	4,660	0.30%
2020/11/02	5.2	291.42	1	293.00	288.00	4.2	4,729	0.09%
2020/10/30	13.2	292.58	10	293.10	293.00	3.2	4,734	0.07%
2020/10/29	4	297.37	19.1	296.53	298.00	-15.1	4,709	-0.32%
2020/10/28	55.3	323.40	24	313.31	297.00	31.3	4,687	0.67%
2020/10/27	4.2	321.12	3	322.17	324.50	1.2	4,428	0.03%
2020/10/26	2.1	331.00	6	335.08	320.00	-4	4,371	-0.09%
2020/10/23	3	346.17	1	348.00	343.00	2	4,393	0.05%
2020/10/22	2	345.00	1	346.00	343.00	1	4,372	0.02%
2020/10/21	4	350.13	1	353.00	347.50	3	4,380	0.07%
2020/10/20	2	349.00	4	349.25	351.00	-2	4,380	-0.05%
2020/10/19	0	0.00	3	348.17	345.00	-3	4,444	-0.07%
2020/10/16	7	345.93	9	346.89	344.00	-2	4,431	-0.05%
2020/10/15	7	341.71	5	340.80	338.00	2	4,524	0.04%
2020/10/14	1	355.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	1.2	354.33	2	349.00	350.50	-0.8	4,548	-0.02%
2020/10/12	2	353.00	0	0.00	349.00	2	4,651	0.04%
2020/10/08	3	350.50	15	347.53	349.50	-12	4,628	-0.26%
2020/10/07	3	341.83	4	339.00	338.50	-1	4,573	-0.02%
2020/10/06	5	344.00	2	345.75	342.00	3	4,568	0.07%
2020/09/30	4	338.13	3	340.67	342.00	1	4,623	0.02%
2020/09/29	11	336.00	8	335.69	331.00	3	4,614	0.07%
2020/09/28	6	352.17	5	350.90	343.50	1	4,689	0.02%
2020/09/25	10	351.40	0	0.00	357.00	10	4,718	0.21%
2020/09/24	12.4	336.11	8	345.57	345.50	4.4	4,785	0.09%
2020/09/23	4	339.25	1.1	339.82	336.00	2.9	4,796	0.06%
2020/09/22	5.1	340.99	13	348.35	333.00	-7.9	4,843	-0.16%
2020/09/21	12	368.03	3.2	360.59	359.50	8.8	4,758	0.19%
2020/09/18	5.8	352.17	12.2	353.97	367.00	-6.4	4,698	-0.14%
2020/09/17	2.4	330.36	3	331.67	334.50	-0.6	4,477	-0.01%
2020/09/16	5	328.80	3	329.33	324.50	2	4,464	0.04%
2020/09/15	3.3	327.85	12	325.04	328.50	-8.7	4,437	-0.20%
2020/09/14	3	312.33	8	312.44	312.50	-5	4,488	-0.11%
2020/09/11	1	307.91	2	303.55	306.00	-1	4,440	-0.02%
2020/09/10	2	302.25	4	302.75	301.50	-2	4,397	-0.05%
2020/09/09	3	309.45	5.2	301.61	302.00	-2.2	4,361	-0.05%
2020/09/08	3	269.83	4	277.88	309.50	-1	4,352	-0.02%
2020/09/07	7	292.64	15	292.00	283.50	-8	4,376	-0.18%
2020/09/04	9.1	296.74	5	300.60	300.00	4.1	4,377	0.09%
2020/09/03	15.1	310.38	14	312.04	306.00	1.1	4,422	0.02%
2020/09/02	2	332.75	2	331.75	329.50	0	4,374	0.00%
2020/09/01	7	334.64	6	330.42	330.00	1	4,360	0.02%
2020/08/31	7	332.14	10	330.65	339.50	-3	4,326	-0.07%
2020/08/28	5	326.10	4	322.63	322.00	1	4,298	0.02%
2020/08/27	10.1	329.31	15	327.97	320.50	-5	4,276	-0.12%
2020/08/26	10	315.45	19	316.05	330.00	-9	4,227	-0.21%
2020/08/25	3	299.33	4	300.25	303.00	-1	4,205	-0.02%
2020/08/24	11	298.95	9	300.83	299.00	2	4,188	0.05%
2020/08/21	15.2	295.16	40	288.71	293.50	-24.8	4,166	-0.60%
2020/08/20	5	328.90	1	349.50	303.00	4	4,068	0.10%
2020/08/19	13.2	328.19	6	323.67	336.50	7.2	4,045	0.18%
2020/08/18	8	294.69	14	296.96	306.50	-6	4,028	-0.15%
2020/08/17	15	275.87	10	279.80	280.00	5	3,992	0.13%
2020/08/14	4	275.63	15.1	275.64	275.00	-11.1	4,238	-0.26%
2020/08/13	7	270.57	6	271.00	269.50	1	4,159	0.02%
2020/08/12	28	271.20	20.5	272.61	278.50	7.5	4,053	0.18%
2020/08/11	8.6	251.35	16	251.91	253.50	-7.4	3,946	-0.19%
2020/08/10	18.1	244.02	29	237.00	246.50	-10.9	3,898	-0.28%
2020/08/07	25	226.42	6	221.75	224.50	19	3,870	0.49%
2020/08/06	24	231.81	14.1	233.09	221.00	9.9	3,827	0.26%
2020/08/05	13	234.12	5	231.40	226.50	8	3,743	0.21%
2020/08/04	6	212.25	3	212.17	213.50	3	3,744	0.08%
2020/08/03	3	191.17	5	202.80	203.50	-2	3,756	-0.05%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	20	162.10	8	154.31	153.50	12	3,833	0.31%
2020/07/28	2	170.50	2	170.50	170.50	0	3,750	0.00%
2020/07/27	4	190.38	0	0.00	189.00	4	3,731	0.11%
2020/07/24	12	219.25	0	0.00	210.00	12	3,743	0.32%
2020/07/23	9	219.17	3	198.33	224.50	6	3,790	0.16%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	11	198.41	36	194.89	194.50	-25	3,912	-0.64%
2020/07/20	1	216.00	6	216.00	216.00	-5	3,895	-0.13%
2020/07/17	7	242.36	9	240.06	240.00	-2	4,122	-0.05%
2020/07/16	14	279.93	8	271.63	266.50	6	4,085	0.15%
2020/07/15	2.1	296.00	2	296.00	296.00	0.1	3,937	0.00%
2020/07/14	1	328.50	1	328.50	328.50	0	3,918	0.00%
2020/07/13	1	364.50	2	364.50	364.50	-1	3,934	-0.03%
2020/07/10	7.4	408.66	2.5	411.00	405.00	4.9	3,946	0.12%
2020/07/09	8	469.88	0	0.00	450.00	8	3,890	0.21%
2020/07/08	2	433.50	4.9	407.64	433.50	-2.9	3,868	-0.08%
2020/07/07	17	386.82	6	391.50	394.50	11	3,871	0.28%
2020/07/06	9	354.50	7	343.21	359.00	2	3,749	0.05%
2020/07/03	12	318.75	16.1	317.84	326.50	-4.1	3,679	-0.11%
2020/07/02	7.1	293.76	5	288.70	297.00	2.1	3,538	0.06%
2020/07/01	11	262.86	13	265.96	270.00	-2	3,447	-0.06%
2020/06/30	1.1	242.27	11.2	247.27	249.00	-10.1	3,353	-0.30%
2020/06/29	2	242.25	10	242.55	241.50	-8	3,333	-0.24%
2020/06/24	20.2	228.64	3	225.00	228.00	17.2	3,300	0.52%
2020/06/23	8	241.81	6.7	244.85	240.00	1.3	3,276	0.04%
2020/06/22	0.7	259.00	11.4	263.84	260.00	-10.7	3,249	-0.33%
2020/06/19	13.2	247.54	8	238.75	251.00	5.2	3,215	0.16%
2020/06/17	0	0.00	2	208.00	208.00	-2	3,100	-0.06%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	4.2	172.50	3	172.50	172.50	1.2	3,126	0.04%
2020/06/11	22.1	213.31	16	206.16	191.50	6.1	3,080	0.20%
2020/06/10	9	209.00	5	209.80	212.50	4	2,963	0.13%
2020/06/09	38.5	186.97	9	188.89	193.50	29.5	2,913	1.01%
2020/06/08	19	172.34	2.4	172.47	176.00	16.6	2,801	0.59%
2020/06/05	3	155.33	0	0.00	160.00	3	2,761	0.11%
2020/06/04	0	0.00	20	150.00	150.50	-20	2,754	-0.73%
2020/06/03	2	151.00	1	151.00	152.50	1	2,737	0.04%
2020/06/02	4	141.25	2.1	139.69	144.00	1.9	2,706	0.07%
2020/06/01	6	136.75	0	0.00	138.50	6	2,681	0.22%
2020/05/29	1	140.00	1	147.00	139.50	0	2,654	0.00%
2020/05/28	0	0.00	8	129.31	134.00	-8	2,596	-0.31%
2020/05/27	6	124.08	3	126.67	126.00	3	2,615	0.11%
2020/05/26	8	128.38	0	0.00	123.50	8	2,638	0.30%
2020/05/25	22	132.11	4.4	130.75	132.50	17.6	2,589	0.68%
2020/05/22	7	123.07	4	125.13	125.00	3	2,545	0.12%
2020/05/21	2	114.50	1	117.50	114.50	1	2,478	0.04%
2020/05/20	29	125.64	32	125.34	127.00	-3	2,458	-0.12%
2020/05/19	0	0.00	0.6	115.50	115.50	-0.6	2,164	-0.03%
2020/05/18	0	0.00	5	105.00	105.00	-5	2,158	-0.23%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	8	87.10	10	87.10	87.10	-2	2,131	-0.09%
2020/05/13	13	77.63	5	79.20	79.20	8	2,079	0.38%
2020/05/12	1	74.00	0	0.00	72.00	1	2,016	0.05%
2020/05/11	6	72.75	5	71.00	73.00	1	1,979	0.05%
2020/05/08	18	76.86	2.6	74.19	75.20	15.4	1,939	0.79%
2020/05/07	10	68.50	0.9	71.80	74.00	9.1	1,891	0.48%
2020/05/06	3	72.13	2	68.10	68.00	1	1,838	0.05%
2020/05/05	6	67.60	0	0.00	67.70	6	1,795	0.33%
2020/05/04	2	60.75	3	61.53	61.60	-1	1,715	-0.06%
2020/04/29	0	0.00	2	53.15	52.80	-2	1,644	-0.12%
2020/04/28	3	52.10	6	52.03	51.60	-3	1,625	-0.18%
2020/04/27	6	56.25	4	55.50	55.80	2	1,583	0.13%
2020/04/24	7	56.10	2	53.20	55.10	5	1,505	0.33%
2020/04/23	5	48.78	6	50.33	51.70	-1	1,350	-0.07%
2020/04/22	6	46.38	52	45.94	47.00	-46	1,252	-3.67%
2020/04/21	32	46.06	10	46.10	46.10	22	1,106	1.99%
2020/04/14	1	31.90	13	31.97	31.55	-12	795	-1.51%
2020/04/13	1	31.35	3	31.55	31.30	-2	778	-0.26%
2020/04/10	0	0.00	2	30.15	29.95	-2	758	-0.26%
2020/04/09	38	29.99	0	0.00	30.10	38	766	4.96%
2020/04/08	18	29.74	4	29.09	29.85	14	758	1.85%
2020/04/07	12	27.38	1	27.80	27.60	11	732	1.50%
2020/04/06	0	0.00	5	26.50	27.00	-5	755	-0.66%
2020/03/26	5	25.00	1	25.65	25.05	4	790	0.51%
2020/03/25	0	0.00	13	24.85	25.00	-13	784	-1.66%
2020/03/24	0	0.00	5	22.91	23.15	-5	770	-0.65%
2020/03/23	3	20.63	1	20.60	21.05	2	760	0.26%
2020/03/20	0	0.00	2	21.50	21.35	-2	757	-0.26%
2020/03/19	0	0.00	9	20.44	20.30	-9	762	-1.18%
2020/03/18	2	23.20	1	23.10	22.55	1	750	0.13%
2020/03/17	0	0.00	2	23.90	23.80	-2	745	-0.27%
2020/03/16	1	26.00	1	26.20	25.40	0	725	0.00%
2020/03/13	2	25.70	13.1	25.71	26.50	-11.1	718	-1.54%
2020/03/12	11	28.65	1	29.55	28.50	10	696	1.44%
2020/03/11	0	0.00	3	30.30	29.85	-3	694	-0.43%
2020/03/10	0	0.00	2	29.73	30.15	-2	715	-0.28%
2020/03/09	2	31.05	2	31.50	30.75	0	712	0.00%
2020/03/06	0	0.00	2	31.20	31.20	-2	695	-0.29%
2020/03/05	1	30.60	4	30.56	30.55	-3	689	-0.44%
2020/03/04	10	30.30	3	30.37	30.50	7	690	1.01%
2020/03/03	3	30.78	1	30.55	30.60	2	687	0.29%
2020/03/02	7	30.16	10	30.00	30.80	-3	681	-0.44%
2020/02/27	20	32.09	1	31.50	31.30	19	662	2.87%
2020/02/26	1	33.05	18	33.10	33.10	-17	607	-2.80%
2020/02/24	2	29.90	3	30.23	30.05	-1	577	-0.17%
2020/02/21	4	29.98	10	30.35	30.00	-6	597	-1.00%
2020/02/20	3	30.32	7	30.55	30.55	-4	588	-0.68%
2020/02/17	0	0.00	2	29.25	29.10	-2	574	-0.35%
2020/02/14	2	28.75	0	0.00	28.80	2	571	0.35%
2020/02/13	2	29.30	2	29.70	29.10	0	569	0.00%
2020/02/12	2	29.30	4	29.40	29.45	-2	565	-0.35%
2020/02/11	0	0.00	2	28.60	28.55	-2	553	-0.36%
2020/02/10	0	0.00	2	28.65	28.30	-2	552	-0.36%
2020/02/07	2	27.40	4	27.31	27.35	-2	547	-0.37%
2020/02/06	0	0.00	3	28.07	28.00	-3	545	-0.55%
2020/02/05	3	28.35	0	0.00	27.80	3	544	0.55%
2020/01/31	4	27.80	0	0.00	27.80	4	530	0.75%
2020/01/20	0	0.00	9	29.14	29.15	-9	539	-1.67%
2020/01/14	2	30.10	1	29.80	29.90	1	530	0.19%
2020/01/13	0	0.00	1	29.65	29.40	-1	521	-0.19%
2020/01/09	0	0.00	1	29.40	29.45	-1	519	-0.19%
2020/01/08	5	29.60	0	0.00	29.40	5	520	0.96%
2020/01/07	3	29.95	0	0.00	30.00	3	516	0.58%
2020/01/06	5	30.70	1.4	30.68	30.55	3.6	509	0.71%
2020/01/03	0	0.00	5	30.22	30.50	-5	500	-1.00%
2020/01/02	5	29.60	2	29.65	29.75	3	482	0.62%
2019/12/31	11	29.38	20	29.30	29.40	-9	478	-1.88%
2019/12/30	8	29.62	30	30.73	29.80	-22	481	-4.57%
2019/12/27	12	31.48	39	31.15	31.70	-27	453	-5.96%
2019/12/26	18	30.38	3	30.47	31.00	15	426	3.52%
2019/12/25	15	29.90	8	29.89	30.00	7	406	1.72%
2019/12/24	5	29.60	0	0.00	29.40	5	402	1.24%
2019/12/17	0	0.00	1	29.15	29.15	-1	394	-0.25%
2019/12/16	2	29.65	4	29.75	29.25	-2	396	-0.50%
2019/12/13	5	28.50	0	0.00	28.50	5	386	1.29%
2019/12/09	3	29.45	2	29.50	29.40	1	385	0.26%
2019/12/06	3	29.87	62	30.08	29.75	-59	387	-15.21%
2019/12/05	21	30.24	7	30.98	30.80	14	375	3.73%
2019/12/04	29	29.72	0	0.00	29.50	29	350	8.28%
2019/12/03	2	28.40	0	0.00	28.50	2	346	0.58%
2019/12/02	2	28.60	42	28.90	28.40	-40	351	-11.39%
2019/11/29	51	29.37	0	0.00	29.05	51	359	14.18%
2019/11/28	1	28.95	1	28.65	28.80	0	364	0.00%
2019/11/27	2	28.85	2	28.90	28.65	0	363	0.00%
2019/11/26	0	0.00	35	28.75	28.85	-35	362	-9.65%
2019/11/25	3	29.80	10	29.75	29.45	-7	358	-1.95%
2019/11/22	15	29.86	25	29.62	29.80	-10	354	-2.82%
2019/11/21	11	29.67	1	29.70	29.50	10	345	2.90%
2019/11/20	25	28.76	9	29.32	29.35	16	324	4.93%
2019/11/15	4	27.15	1	27.90	27.90	3	319	0.94%
2019/11/11	1	26.70	0	0.00	26.55	1	331	0.30%
2019/11/05	16	26.97	0	0.00	26.90	16	331	4.83%
2019/11/04	5	27.00	0	0.00	27.30	5	333	1.50%
2019/11/01	2	26.90	0	0.00	27.05	2	341	0.59%
2019/10/24	0	0.00	1	27.70	27.85	-1	330	-0.30%
2019/10/23	5	27.80	1	27.70	27.70	4	332	1.20%
2019/10/22	1	27.75	0	0.00	27.75	1	333	0.30%
2019/10/18	2	28.00	0	0.00	27.90	2	340	0.59%
2019/10/17	5	27.60	0	0.00	27.90	5	343	1.45%
2019/10/09	0	0.00	1	27.80	27.80	-1	359	-0.28%
2019/10/04	1	27.50	4	28.10	27.90	-3	354	-0.85%
2019/10/03	0	0.00	2	28.20	28.40	-2	346	-0.58%
2019/10/02	0	0.00	7	28.37	28.60	-7	343	-2.04%
2019/10/01	1	29.00	0	0.00	28.85	1	342	0.29%
2019/09/26	0	0.00	5.5	29.00	29.25	-5.5	342	-1.59%
2019/09/23	2	29.35	0	0.00	29.15	2	342	0.58%
2019/09/19	0	0.00	1	29.15	29.15	-1	340	-0.29%
2019/09/18	1	29.60	0	0.00	29.60	1	337	0.30%
2019/09/16	1	29.25	0	0.00	29.20	1	329	0.30%
2019/09/06	1	29.50	0	0.00	29.70	1	334	0.30%
2019/09/05	5	30.09	0	0.00	29.90	5	331	1.51%
2019/09/04	5	30.22	0	0.00	30.15	5	325	1.53%
2019/09/03	0	0.00	0.3	30.35	30.50	-0.3	321	-0.09%
2019/09/02	29	30.16	0	0.00	30.50	29	310	9.35%
2019/08/20	2	31.25	0	0.00	30.90	2	271	0.74%
2019/08/16	0	0.00	90	29.20	29.30	-90	234	-38.42%
2019/08/12	1	29.05	28	29.10	29.10	-27	226	-11.90%
2019/08/05	7	29.27	0	0.00	28.90	7	226	3.08%
2019/07/25	10	28.93	0	0.00	29.05	10	211	4.72%
2019/07/22	0	0.00	6	29.72	29.65	-6	212	-2.82%
2019/07/19	0	0.00	11	29.36	29.35	-11	207	-5.31%
2019/07/18	3	29.45	0	0.00	29.35	3	208	1.44%
2019/07/05	0	0.00	20	28.67	28.65	-20	209	-9.55%
2019/07/04	0	0.00	5	28.15	28.15	-5	207	-2.41%
2019/07/03	5	28.00	0	0.00	28.15	5	215	2.33%
2019/06/28	5	28.00	0	0.00	28.10	5	213	2.34%
2019/06/27	5	27.80	0	0.00	27.80	5	219	2.28%
2019/06/25	5	28.11	0	0.00	28.00	5	220	2.27%
2019/06/21	0	0.00	0	28.25	28.40	0	223	0.00%
2019/06/14	0	0.00	5	28.15	28.65	-5	230	-2.17%
2019/05/28	1	27.00	1	27.35	26.75	0	371	0.00%
2019/05/23	3	27.00	0	0.00	26.95	3	407	0.74%
2019/05/09	3	27.70	0	0.00	27.40	3	559	0.54%
2019/05/08	1	28.55	0	0.00	28.45	1	555	0.18%
2019/04/10	0	0.00	1	29.85	29.80	-1	571	-0.18%
2019/04/09	1	30.00	0	0.00	30.00	1	569	0.18%
2019/03/21	2	29.75	2	30.00	29.70	0	556	0.00%
2019/03/19	3	29.40	0	0.00	29.35	3	552	0.54%
2019/03/14	0	0.00	3	30.25	30.00	-3	526	-0.57%
2019/03/12	5	31.72	0	0.00	31.65	5	508	0.98%
2019/03/11	10	31.98	0	31.80	32.00	10	507	1.96%
2019/03/08	11	33.54	6	34.88	33.10	5	504	0.99%
2019/03/06	4	31.95	2	32.35	32.00	2	463	0.43%
2019/03/05	2	31.60	4	31.88	31.80	-2	463	-0.43%
2019/02/22	0	0.00	41	31.64	31.50	-41	454	-9.02%
2019/02/21	2	32.40	2	32.80	32.25	0	447	0.00%
2019/02/20	2	32.05	0	0.00	32.00	2	431	0.46%
2019/02/19	12	32.00	0	0.00	31.60	12	421	2.85%
2019/02/18	1	32.65	27	32.36	32.70	-26	387	-6.71%
2019/02/11	0	0.00	2	28.30	28.35	-2	295	-0.68%
2019/01/29	7	27.83	2	28.20	27.70	5	315	1.59%
2019/01/22	4	27.55	0	0.00	27.30	4	316	1.26%
2019/01/21	3	27.05	0	0.00	27.10	3	317	0.95%
2019/01/18	2	27.10	0	0.00	26.90	2	321	0.62%
2019/01/14	0	0.00	2	27.30	26.85	-2	365	-0.55%
2019/01/11	3	27.40	10	27.25	27.25	-7	372	-1.88%
2019/01/10	8	28.26	0	0.00	27.60	8	388	2.06%
2019/01/08	12	28.60	0	0.00	28.40	12	402	2.98%
2019/01/04	0	0.00	10	26.86	26.80	-10	401	-2.49%
2019/01/02	1	26.70	0	0.00	26.60	1	474	0.21%
2018/12/27	0	0.00	12	26.30	26.15	-12	563	-2.13%
2018/12/19	7	26.57	0	0.00	26.45	7	604	1.16%
2018/12/17	12	27.05	0	0.00	26.90	12	609	1.97%
2018/12/13	10	26.95	0	0.00	26.85	10	618	1.62%
2018/12/10	10	26.75	0	0.00	26.55	10	641	1.56%
2018/12/06	20	27.19	1	27.05	26.85	19	709	2.68%
2018/12/04	1	27.90	0	0.00	27.75	1	738	0.14%
2018/12/03	0	0.00	4	28.60	28.30	-4	779	-0.51%
2018/11/23	5	27.80	0	0.00	27.70	5	756	0.66%
2018/11/08	15	28.39	0	0.00	28.35	15	747	2.01%
2018/11/01	9	27.00	0	0.00	27.00	9	733	1.23%
2018/10/31	2	27.10	0	0.00	26.60	2	736	0.27%
2018/10/26	4	27.70	2	28.20	27.80	2	735	0.27%
2018/10/19	10	28.85	0	0.00	29.15	10	694	1.44%
2018/10/18	2	28.85	18	29.13	28.70	-16	687	-2.33%
2018/10/17	8	27.13	5	27.82	28.25	3	671	0.45%
2018/10/16	0	0.00	3	26.90	26.90	-3	660	-0.45%
2018/10/15	1	26.80	10	26.78	26.55	-9	658	-1.37%
2018/10/11	7	26.21	0	0.00	26.20	7	652	1.07%
2018/10/09	31	29.83	0	0.00	29.10	31	630	4.91%
2018/10/08	0	0.00	26	31.56	31.90	-26	578	-4.49%
2018/10/05	2	28.75	0	0.00	29.00	2	511	0.39%
2018/10/04	0	0.00	4	29.03	29.40	-4	502	-0.80%
2018/10/03	1	27.60	2	27.70	27.75	-1	511	-0.20%
2018/10/01	1	28.70	0	0.00	28.60	1	522	0.19%
2018/09/27	3	28.93	2	29.20	28.30	1	538	0.19%
2018/09/20	2	28.05	2	28.55	27.70	0	533	0.00%
2018/09/19	2	27.80	0	0.00	27.80	2	541	0.37%
2018/09/18	7	28.39	2	29.50	28.10	5	544	0.92%
2018/09/17	5	29.80	5	29.05	29.00	0	540	0.00%
2018/09/14	2	28.75	0	0.00	29.05	2	538	0.37%
2018/09/13	7	30.29	3	30.17	29.20	4	531	0.75%
2018/09/12	2	29.20	3	28.92	29.20	-1	495	-0.20%
2018/09/10	3	27.75	11.5	27.61	27.05	-8.5	469	-1.81%
2018/09/07	1	28.95	6	28.10	28.95	-5	447	-1.12%
2018/09/06	12	26.40	4	26.65	26.40	8	412	1.94%
2018/08/31	1	26.00	1	26.20	26.00	0	470	0.00%
2018/08/29	2	26.00	3	26.30	25.90	-1	510	-0.20%
2018/08/28	1	26.10	1	26.60	26.00	0	521	0.00%
2018/08/15	0	0.00	1	26.10	25.95	-1	725	-0.14%
2018/08/13	0	0.00	1	26.45	26.35	-1	758	-0.13%
2018/08/08	4	28.76	0	0.00	28.70	4	809	0.49%
2018/07/26	0	0.00	1	29.15	29.00	-1	1,724	-0.06%
2018/07/19	7	29.90	0	0.00	29.90	7	1,839	0.38%
2018/07/18	2	30.90	0	0.00	30.05	2	1,863	0.11%
2018/07/17	1	31.35	1	31.90	31.10	0	1,877	0.00%
2018/07/16	2	31.75	1	31.40	31.10	1	1,899	0.05%
2018/07/13	0	0.00	2	31.90	31.70	-2	1,924	-0.10%
2018/07/12	2	32.15	0	0.00	31.95	2	1,933	0.10%
2018/07/11	1	32.10	0	0.00	31.65	1	1,944	0.05%
2018/07/06	2	28.40	5	28.68	27.90	-3	2,023	-0.15%
2018/07/03	2	29.55	0	0.00	29.85	2	2,203	0.09%
2018/06/29	0	0.00	2	31.00	30.70	-2	2,214	-0.09%
2018/06/28	1	30.60	0	0.00	30.40	1	2,217	0.05%
2018/06/21	0	0.00	1	32.80	32.90	-1	2,272	-0.04%
2018/06/15	0	0.00	4	33.11	33.20	-4	2,318	-0.17%
2018/06/01	1	36.55	0	0.00	36.50	1	2,497	0.04%
2018/05/31	1	34.00	3.3	34.93	36.25	-2.3	2,534	-0.09%
2018/05/30	3	34.88	0	0.00	34.60	3	2,564	0.12%
2018/05/28	0	0.00	1	37.45	36.45	-1	2,557	-0.04%
2018/05/24	1	37.55	0	0.00	37.60	1	2,532	0.04%
2018/05/23	0	0.00	3	38.05	38.00	-3	2,517	-0.12%
2018/05/22	2	38.70	2	39.33	37.75	0	2,501	0.00%
2018/05/21	0	0.00	1	37.80	37.50	-1	2,476	-0.04%
2018/05/18	2	36.85	0	0.00	37.15	2	2,467	0.08%
2018/05/17	2	38.90	0	0.00	37.20	2	2,454	0.08%
2018/05/16	2	38.75	3	39.05	38.50	-1	2,429	-0.04%
2018/05/15	2	38.95	5	38.96	38.45	-3	2,403	-0.12%
2018/05/14	6	37.39	0	0.00	39.00	6	2,370	0.25%
2018/05/11	1	37.10	0	0.00	36.05	1	2,323	0.04%
2018/05/10	0	0.00	3	38.17	37.90	-3	2,277	-0.13%
2018/05/09	0	0.00	3.2	38.03	37.60	-3.2	2,226	-0.14%
2018/05/08	4	39.88	8	40.51	39.65	-4	2,153	-0.19%
2018/05/07	10	40.76	10	41.38	40.70	0	2,087	0.00%
2018/05/04	10	38.43	19	38.22	40.40	-9	1,959	-0.46%
2018/05/03	35	39.01	53	39.10	39.60	-18	1,774	-1.01%
2018/05/02	10	36.00	7	36.00	36.00	3	1,491	0.20%
2018/04/30	0	0.00	13	32.75	32.75	-13	1,461	-0.89%
2018/04/27	0	0.00	2	30.20	29.80	-2	1,421	-0.14%
2018/04/26	2	31.50	0	0.00	30.00	2	1,409	0.14%
2018/04/25	3	29.98	3	30.17	31.50	0	1,391	0.00%
2018/04/23	1	31.95	17	31.95	31.90	-16	1,352	-1.18%
2018/04/19	2	30.30	7	31.09	31.20	-5	1,325	-0.38%
2018/04/16	4	31.78	2	32.40	30.60	2	1,273	0.16%
2018/04/13	2	32.00	2	33.00	31.80	0	1,253	0.00%
2018/04/12	4	32.23	9	32.47	32.30	-5	1,235	-0.40%
2018/04/11	0	0.00	5	31.33	31.85	-5	1,180	-0.42%
2018/04/10	0	0.00	21	31.58	30.80	-21	1,142	-1.84%
2018/04/09	13	29.78	13	29.95	30.05	0	1,055	0.00%
2018/03/30	0	0.00	0.3	27.00	27.20	-0.3	956	-0.03%
2018/03/29	10	27.75	0	0.00	27.50	10	947	1.06%
2018/03/28	1	27.25	1	27.45	27.25	0	936	0.00%
2018/03/27	1	27.65	0	0.00	27.70	1	936	0.11%
2018/03/26	0	0.00	2	28.70	28.35	-2	921	-0.22%
2018/03/22	2	26.90	2	27.10	26.80	0	865	0.00%
2018/03/21	1	27.50	0	0.00	27.55	1	844	0.12%
2018/03/20	0	0.00	7	28.09	27.75	-7	820	-0.85%
2018/03/19	0	0.00	14	28.56	28.10	-14	796	-1.76%
2018/03/16	1	27.00	29	26.94	27.30	-28	748	-3.74%
2018/03/15	8	27.11	1	27.70	27.30	7	717	0.98%
2018/03/14	3	26.38	5	26.43	26.45	-2	634	-0.32%
2018/03/13	0	0.00	2	24.20	24.05	-2	580	-0.34%
2018/03/12	1	24.30	0	0.00	24.20	1	578	0.17%
2018/03/07	7	25.14	3	25.05	24.90	4	543	0.74%
2018/03/06	8	24.60	15	24.66	25.15	-7	517	-1.35%
2018/03/05	1	25.15	32	24.91	25.15	-31	458	-6.76%
2018/03/02	7	22.79	0	0.00	22.90	7	394	1.78%
2018/03/01	0	0.00	25	22.98	23.40	-25	384	-6.49%
2018/02/26	5	20.56	0	0.00	20.55	5	326	1.53%
2018/01/26	1	21.75	0	0.00	21.60	1	333	0.30%
2018/01/19	10	22.15	0	0.00	22.00	10	335	2.98%
2018/01/18	10	22.00	3.4	22.12	21.85	6.6	333	1.99%
2018/01/16	1	22.60	30	22.80	22.75	-29	340	-8.52%
2018/01/15	3	22.35	0	0.00	22.75	3	335	0.89%
2018/01/11	0	0.00	20	22.15	21.65	-20	325	-6.14%
2018/01/10	0	0.00	20	22.10	21.85	-20	326	-6.13%
2018/01/04	0	0.00	2	20.55	20.55	-2	305	-0.65%
2018/01/03	3	20.65	50	20.61	20.70	-47	303	-15.49%