合一 (4743)-台新-左楠券商分點個股進出

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
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0	152.50	152.50	0	2,172	0.00%
2024/04/24	1	154.00	0	0.00	153.50	1	2,194	0.05%
2024/04/23	11	151.45	12.1	151.15	155.00	-1.1	2,234	-0.05%
2024/04/22	1	149.00	0	152.50	149.00	1	2,232	0.04%
2024/04/19	3.6	147.91	3	147.00	145.50	0.6	2,196	0.03%
2024/04/18	1.1	155.95	0	0.00	157.00	1.1	2,122	0.05%
2024/04/17	1.1	158.95	0	0.00	158.00	1.1	2,098	0.05%
2024/04/16	4.1	159.64	1	158.50	159.00	3.1	2,084	0.15%
2024/04/15	0.6	166.50	9.5	166.82	166.00	-8.9	2,027	-0.44%
2024/04/09	2	174.50	2	175.00	173.50	0	2,053	0.00%
2024/04/08	2	174.50	61.3	172.56	174.00	-59.3	2,046	-2.90%
2024/04/02	1	173.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	2.1	175.24	0	177.00	172.50	2	2,083	0.10%
2024/03/29	0	0.00	28.4	173.66	175.50	-28.4	2,047	-1.38%
2024/03/28	0	175.00	5	174.50	174.00	-5	2,049	-0.24%
2024/03/27	0	0.00	0	175.00	174.00	0	2,041	0.00%
2024/03/26	0	0.00	2	170.50	171.00	-2	2,022	-0.10%
2024/03/25	0	0.00	6	173.67	173.00	-6	2,009	-0.30%
2024/03/22	0.1	173.02	1	174.50	172.50	-0.9	2,007	-0.04%
2024/03/21	2.1	168.76	4	172.00	172.50	-1.9	2,006	-0.10%
2024/03/20	0.2	168.98	1	167.50	167.00	-0.8	2,021	-0.04%
2024/03/19	1	165.00	7	165.14	165.00	-6	2,029	-0.30%
2024/03/18	2.2	168.54	1	166.00	165.00	1.2	2,039	0.06%
2024/03/15	4	168.13	1	168.00	168.00	3	2,045	0.15%
2024/03/14	3	169.33	0	0.00	168.00	3	2,049	0.15%
2024/03/13	1.3	167.70	1.1	167.61	167.00	0.2	2,040	0.01%
2024/03/12	1	171.51	0	0.00	171.00	1	2,034	0.05%
2024/03/11	1	171.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	10	181.10	9	174.22	171.00	1	2,127	0.05%
2024/03/07	10.1	180.83	3.1	164.49	184.00	7.1	2,013	0.35%
2024/03/06	2	168.00	6	167.58	167.50	-4	1,906	-0.21%
2024/03/05	3	169.50	9	170.50	168.50	-6	1,922	-0.31%
2024/03/04	1.1	171.50	0	0.00	171.00	1.1	1,918	0.05%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	3	178.33	0	0.00	177.00	3	1,975	0.15%
2024/02/26	5	177.50	0	0.00	181.00	5	1,996	0.25%
2024/02/23	0.1	176.00	0	0.00	176.50	0.1	2,029	0.00%
2024/02/22	0.1	175.50	0	0.00	175.50	0.1	2,078	0.00%
2024/02/21	0.2	179.25	0	0.00	177.00	0.2	2,111	0.01%
2024/02/20	1	177.50	0	0.00	178.00	1	2,187	0.05%
2024/02/19	0.1	178.00	2	178.00	178.00	-1.9	2,289	-0.08%
2024/02/15	0.2	172.17	4	172.00	173.00	-3.8	2,486	-0.15%
2024/02/05	0	0.00	3	173.00	172.50	-3	2,681	-0.11%
2024/02/02	0	0.00	2	174.25	174.00	-2	3,394	-0.06%
2024/02/01	1	171.50	0	0.00	173.00	1	3,628	0.03%
2024/01/31	0.1	173.00	0	172.50	173.00	0.1	4,077	0.00%
2024/01/26	1	176.50	0	175.50	176.50	1	4,221	0.02%
2024/01/24	1	179.00	1	177.00	176.50	0	4,272	0.00%
2024/01/23	1	179.00	2	179.00	179.50	-1	4,318	-0.02%
2024/01/22	2	179.00	1	182.00	179.50	1	4,396	0.02%
2024/01/19	6.3	174.65	0	0.00	175.50	6.3	4,512	0.14%
2024/01/18	1	172.49	1	172.50	172.50	0	4,585	0.00%
2024/01/17	1.7	175.65	2	172.75	172.50	-0.3	4,637	-0.01%
2024/01/16	1.2	179.80	1	177.00	177.50	0.2	4,672	0.00%
2024/01/15	1	180.02	1	182.50	182.50	0	4,718	0.00%
2024/01/12	1	181.03	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	0.00	1	183.00	184.00	-1	4,915	-0.02%
2024/01/10	1.1	182.05	0	0.00	183.50	1.1	4,917	0.02%
2024/01/09	1	181.50	0	0.00	182.00	1	4,919	0.02%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/05	1	184.00	1	184.50	184.50	0	4,950	0.00%
2024/01/04	2.1	184.88	12	187.25	183.00	-9.9	4,935	-0.20%
2024/01/03	2	193.25	1	192.00	192.00	1	4,867	0.02%
2023/12/28	1	194.50	1	196.00	192.50	0	4,892	0.00%
2023/12/27	4.4	199.09	1	199.00	196.50	3.4	4,874	0.07%
2023/12/26	0	0.00	1	196.00	197.00	-1	4,828	-0.02%
2023/12/25	10	194.75	1	193.50	192.50	9	4,823	0.19%
2023/12/22	0.2	194.00	1	194.00	194.50	-0.8	4,819	-0.02%
2023/12/21	2.1	191.31	2	191.50	192.50	0.1	4,830	0.00%
2023/12/20	2	192.25	2	192.25	191.50	0	4,828	0.00%
2023/12/18	0.7	195.00	0	0.00	193.50	0.7	4,828	0.02%
2023/12/15	0.4	194.75	2	196.75	196.50	-1.6	4,818	-0.03%
2023/12/14	1	193.00	1	195.50	193.00	0	4,797	0.00%
2023/12/13	1.1	191.52	4	192.25	191.00	-3	4,784	-0.06%
2023/12/11	0.1	192.75	0.2	192.04	191.00	-0.1	4,781	0.00%
2023/12/08	1.1	193.05	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	2	197.50	2	194.50	193.50	0	4,768	0.00%
2023/12/06	5	195.30	3	194.67	195.50	2	4,769	0.04%
2023/12/05	6.4	199.28	5	198.60	198.00	1.4	4,730	0.03%
2023/12/04	4.2	207.70	2.3	206.46	205.00	1.9	4,664	0.04%
2023/12/01	5	207.40	7	205.86	205.00	-2	4,661	-0.04%
2023/11/30	4.2	207.46	2	205.00	205.00	2.1	4,703	0.05%
2023/11/29	4	207.00	9	207.50	208.00	-5	4,676	-0.11%
2023/11/28	3	205.16	2	204.50	204.00	1	4,681	0.02%
2023/11/27	5	207.00	6	207.50	204.00	-1	4,723	-0.02%
2023/11/24	2	204.00	2	205.50	205.00	0	4,718	0.00%
2023/11/22	16	208.03	12	205.17	204.50	4	4,667	0.09%
2023/11/21	6.3	205.98	6	206.25	205.50	0.3	4,608	0.01%
2023/11/20	3.1	207.76	5	207.40	206.00	-1.9	4,561	-0.04%
2023/11/17	5.2	208.92	5	208.10	206.50	0.2	4,525	0.00%
2023/11/16	9.4	216.33	7	213.71	211.50	2.4	4,449	0.05%
2023/11/15	4.3	214.02	5	214.90	214.00	-0.7	4,358	-0.02%
2023/11/14	9	214.15	10.3	212.15	211.50	-1.2	4,298	-0.03%
2023/11/13	11	219.14	13.4	219.44	218.00	-2.4	4,157	-0.06%
2023/11/10	26.6	237.24	23.6	234.20	220.50	2.9	3,987	0.07%
2023/11/09	13.1	229.84	12.1	231.04	230.50	1	3,300	0.03%
2023/11/08	2	218.50	7.1	218.37	226.50	-5.1	3,149	-0.16%
2023/11/07	0	0.00	2.4	217.50	217.50	-2.4	2,710	-0.09%
2023/11/06	0.1	196.50	1	196.00	198.00	-0.9	2,615	-0.03%
2023/11/03	2	192.75	0	0.00	193.00	2	2,610	0.08%
2023/11/02	1	192.02	0	0.00	192.00	1	2,602	0.04%
2023/11/01	7	197.50	7	195.29	195.50	0	2,578	0.00%
2023/10/31	4	199.13	6	198.75	196.00	-2	2,560	-0.08%
2023/10/30	5.2	199.04	4	198.00	198.00	1.2	2,538	0.05%
2023/10/27	3.2	202.03	6	202.42	203.50	-2.8	2,469	-0.11%
2023/10/26	7	196.14	9.2	196.94	197.00	-2.2	2,330	-0.09%
2023/10/25	8	195.13	11	194.68	194.50	-3	2,262	-0.13%
2023/10/24	14.5	189.31	12	190.04	189.50	2.5	2,193	0.11%
2023/10/23	8	190.38	8	189.44	189.00	0	2,128	0.00%
2023/10/20	16.1	190.70	14	184.61	183.50	2.1	2,068	0.10%
2023/10/19	0	0.00	3	192.34	190.50	-3	1,999	-0.15%
2023/10/17	0	0.00	1	181.00	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	1	181.00	181.50	-1	1,970	-0.05%
2023/10/13	0.3	174.70	0	0.00	173.50	0.3	1,970	0.01%
2023/10/12	0.3	176.17	0	0.00	176.00	0.3	2,041	0.01%
2023/10/04	0.2	168.33	0	0.00	168.50	0.2	2,161	0.01%
2023/10/03	0.1	174.14	0	0.00	172.00	0.1	2,159	0.00%
2023/09/26	1	175.50	0	0.00	173.50	1	2,207	0.05%
2023/09/22	0.1	175.50	0	0.00	176.50	0.1	2,249	0.01%
2023/09/21	1.1	178.90	0	0.00	176.50	1.1	2,291	0.05%
2023/09/19	0.1	182.00	0	0.00	181.00	0.1	2,392	0.00%
2023/09/15	0	0.00	3.1	186.36	186.00	-3.1	2,417	-0.13%
2023/09/14	0	182.50	0	0.00	183.00	0	2,393	0.00%
2023/09/12	0.7	180.50	1	177.50	180.50	-0.3	2,467	-0.01%
2023/09/11	2	181.50	2	181.50	179.00	0	2,517	0.00%
2023/09/08	0.2	178.33	0	0.00	179.00	0.2	2,525	0.01%
2023/09/07	3	178.00	0	0.00	177.50	3	2,525	0.12%
2023/09/06	2	180.50	1	181.00	179.00	1	2,527	0.04%
2023/09/05	5.4	183.11	0	0.00	181.50	5.4	2,517	0.22%
2023/09/04	1	194.00	1	195.00	195.00	0	2,459	0.00%
2023/09/01	1	198.00	0	0.00	195.00	1	2,466	0.04%
2023/08/31	3	199.67	3	199.00	198.50	0	2,460	0.00%
2023/08/30	0	0.00	8	196.44	198.00	-8	2,432	-0.33%
2023/08/29	0	0.00	1.3	186.61	188.00	-1.3	2,446	-0.05%
2023/08/28	2.2	184.08	0.5	182.50	182.50	1.7	2,446	0.07%
2023/08/25	0.1	181.50	1	181.50	181.50	-0.9	2,464	-0.04%
2023/08/24	1	181.00	0	0.00	181.00	1	2,472	0.04%
2023/08/23	1	182.00	0	0.00	182.00	1	2,485	0.04%
2023/08/21	0	0.00	1	188.00	188.50	-1	2,508	-0.04%
2023/08/18	2	185.00	1	185.47	184.00	1	2,517	0.04%
2023/08/16	3	183.50	3	186.00	186.50	0	2,565	0.00%
2023/08/15	1	176.50	4	182.50	181.00	-3	2,577	-0.12%
2023/08/14	3.9	175.02	1	175.00	175.50	2.9	2,569	0.11%
2023/08/11	0.1	186.41	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	3	184.33	3	185.67	183.50	0	2,549	0.00%
2023/08/09	1	184.00	0	0.00	184.00	1	2,603	0.04%
2023/08/07	2	190.00	4	189.00	188.00	-2	2,748	-0.07%
2023/08/04	9.1	190.59	2.1	191.40	192.00	7	2,751	0.25%
2023/08/02	8.2	191.26	3	189.83	189.00	5.2	2,769	0.19%
2023/08/01	3	195.33	4.2	195.74	194.50	-1.2	2,774	-0.04%
2023/07/31	2	194.53	0.1	197.50	194.00	1.9	2,788	0.07%
2023/07/28	1.1	195.55	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	0.1	202.57	3	201.50	200.00	-2.9	2,815	-0.10%
2023/07/26	9	205.61	10	203.20	200.50	-1	2,866	-0.03%
2023/07/25	1	207.49	0	0.00	206.50	1	2,920	0.03%
2023/07/24	1	203.50	0	0.00	203.50	1	2,952	0.03%
2023/07/21	3	210.17	4	208.75	205.00	-1	3,004	-0.03%
2023/07/20	0.1	210.00	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	3	208.00	6	203.92	208.00	-3	3,080	-0.10%
2023/07/18	0	0.00	5	207.20	202.50	-5	3,198	-0.16%
2023/07/17	10.1	209.71	6	210.83	210.00	4.1	3,305	0.12%
2023/07/14	1	198.50	1	196.00	198.00	0	3,325	0.00%
2023/07/13	5.1	194.63	3	195.17	192.50	2.1	3,351	0.06%
2023/07/12	1	204.54	1	206.50	202.00	0	3,306	0.00%
2023/07/11	4	208.00	4	205.75	205.50	0	3,376	0.00%
2023/07/10	0.5	209.00	0	0.00	208.00	0.5	3,550	0.01%
2023/07/07	1	205.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	4.1	206.40	1	209.00	206.00	3.1	3,553	0.09%
2023/07/05	2.1	210.05	1	210.00	209.00	1.1	3,565	0.03%
2023/07/04	1.1	210.70	1	212.00	210.00	0.1	3,591	0.00%
2023/07/03	2.1	211.27	5	212.40	212.00	-3	3,680	-0.08%
2023/06/30	5.1	218.04	3	219.50	216.00	2.1	3,717	0.06%
2023/06/29	4	223.38	4	220.50	220.00	0	3,780	0.00%
2023/06/28	7	221.64	8	218.94	219.50	-1	3,832	-0.03%
2023/06/27	16	217.59	12	221.46	220.00	4	3,894	0.10%
2023/06/26	1	206.50	3	209.00	209.50	-2	3,882	-0.05%
2023/06/21	3.1	212.31	0	0.00	210.00	3.1	3,958	0.08%
2023/06/20	1	216.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	0	0.00	8	218.88	216.00	-8	4,100	-0.20%
2023/06/16	7	211.57	2	214.00	216.00	5	4,113	0.12%
2023/06/15	3	231.50	7	229.00	230.50	-4	4,089	-0.10%
2023/06/14	5	240.10	3	239.33	236.50	2	4,092	0.05%
2023/06/13	0	0.00	0.2	241.50	240.00	-0.2	4,160	0.00%
2023/06/12	1	239.00	1	238.50	241.00	0	4,192	0.00%
2023/06/09	0	0.00	5	239.30	239.00	-5	4,250	-0.12%
2023/06/08	1	233.50	1	234.00	233.50	0	4,314	0.00%
2023/06/07	2	242.50	3	240.67	240.00	-1	4,362	-0.02%
2023/06/06	4	236.88	1	237.00	239.50	3	4,371	0.07%
2023/06/05	2	237.00	7	238.14	236.00	-5	4,402	-0.11%
2023/06/02	10.1	239.10	3.1	236.56	239.50	7.1	4,415	0.16%
2023/05/31	4.5	231.02	6	230.00	230.50	-1.5	4,504	-0.03%
2023/05/30	0.1	223.50	0	0.00	223.00	0.1	4,564	0.00%
2023/05/29	2	222.75	2	224.50	224.50	0	4,590	0.00%
2023/05/26	2	223.50	2	220.50	220.50	0	4,667	0.00%
2023/05/25	3.1	225.69	2	227.25	225.00	1.1	4,705	0.02%
2023/05/24	0	0.00	1	228.00	228.50	-1	4,820	-0.02%
2023/05/23	6	230.17	5	232.20	232.00	1	4,877	0.02%
2023/05/22	3	229.67	2	229.50	228.50	1	5,161	0.02%
2023/05/19	2.1	226.95	1	223.50	223.50	1.1	5,168	0.02%
2023/05/17	0	0.00	2	229.00	229.00	-2	5,214	-0.04%
2023/05/16	1	222.00	5	225.00	226.00	-4	5,274	-0.08%
2023/05/15	5.2	221.01	7	221.29	221.00	-1.8	5,360	-0.03%
2023/05/12	10.1	225.49	14	227.36	224.00	-3.9	5,465	-0.07%
2023/05/09	0.1	240.00	1	239.00	239.50	-0.9	6,013	-0.01%
2023/05/08	1.1	239.16	2	242.50	239.50	-0.9	6,142	-0.01%
2023/05/05	5	246.70	0	0.00	245.00	5	6,236	0.08%
2023/05/04	3.1	247.65	0	0.00	247.00	3.1	6,290	0.05%
2023/05/03	5.1	246.01	0	0.00	245.50	5.1	6,438	0.08%
2023/05/02	0	0.00	7	247.36	248.50	-7	6,613	-0.11%
2023/04/28	5	244.70	2	243.75	241.00	3	6,638	0.05%
2023/04/27	2.5	240.08	0	0.00	238.00	2.5	6,675	0.04%
2023/04/26	10.4	239.00	5	239.50	239.50	5.4	6,749	0.08%
2023/04/25	3.1	242.44	1	243.50	242.00	2.1	6,763	0.03%
2023/04/24	2.1	252.51	0	0.00	251.00	2.1	6,839	0.03%
2023/04/21	8.3	262.48	4	260.38	253.00	4.3	6,882	0.06%
2023/04/20	8	277.75	6.1	273.43	270.50	2	6,820	0.03%
2023/04/19	6	279.42	8	281.69	281.00	-2	6,745	-0.03%
2023/04/18	0	0.00	4	279.88	278.50	-4	6,702	-0.06%
2023/04/14	4	276.38	2	277.50	274.50	2	6,774	0.03%
2023/04/13	8	276.19	10.1	276.53	279.00	-2.1	6,768	-0.03%
2023/04/12	2	270.50	2	270.25	270.00	0	6,699	0.00%
2023/04/11	2	267.25	0	0.00	267.00	2	6,935	0.03%
2023/04/10	5	271.40	5	269.00	267.50	0	7,068	0.00%
2023/04/07	1	273.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	6	271.50	18.8	271.90	271.50	-12.8	7,293	-0.17%
2023/03/31	4	270.00	3	269.83	267.00	1	7,420	0.01%
2023/03/30	11	269.59	3	268.33	270.50	8	7,521	0.11%
2023/03/29	3	269.17	7	269.86	270.50	-4	7,523	-0.05%
2023/03/28	6	270.92	9	262.94	261.50	-3	7,530	-0.04%
2023/03/27	5	268.50	8	270.13	269.00	-3	7,510	-0.04%
2023/03/24	5	264.40	2	268.00	269.00	3	7,561	0.04%
2023/03/23	4	265.00	5	265.30	261.50	-1	7,602	-0.01%
2023/03/22	4	258.63	3	260.00	260.50	1	7,652	0.01%
2023/03/21	1	254.50	1	254.50	254.50	0	7,735	0.00%
2023/03/20	6	253.42	4	253.63	254.50	2	7,799	0.03%
2023/03/17	0.1	250.95	0	0.00	254.00	0.1	7,964	0.00%
2023/03/16	6	256.17	7	251.00	250.50	-1	8,051	-0.01%
2023/03/15	6	258.33	6	259.67	260.00	0	8,245	0.00%
2023/03/14	3	259.79	6	256.75	253.50	-3	8,611	-0.03%
2023/03/13	11.1	251.81	8	250.75	256.50	3.1	8,663	0.04%
2023/03/10	5.1	261.93	5	260.50	258.50	0.1	8,801	0.00%
2023/03/09	1	265.50	1	264.00	264.00	0	8,933	0.00%
2023/03/08	9.1	266.87	11	267.82	264.00	-1.9	9,027	-0.02%
2023/03/07	2	270.00	1	267.00	267.00	1	9,226	0.01%
2023/03/06	6.1	269.36	7	269.29	269.50	-1	9,523	-0.01%
2023/03/03	6.1	271.54	6	268.33	267.00	0.1	9,807	0.00%
2023/03/02	12.1	269.47	7	265.93	270.50	5.1	10,128	0.05%
2023/03/01	6.1	261.67	8	262.13	261.00	-2	10,406	-0.02%
2023/02/24	14.4	262.32	14	261.79	262.00	0.4	10,537	0.00%
2023/02/23	8	266.00	5	266.30	266.50	3	10,644	0.03%
2023/02/22	18.3	270.07	14	268.32	266.00	4.3	10,847	0.04%
2023/02/21	10.1	278.44	10.1	277.84	276.00	0	10,908	0.00%
2023/02/20	19.1	291.99	16	289.56	280.00	3.1	10,971	0.03%
2023/02/17	5.1	277.01	6	275.75	275.50	-0.9	10,752	-0.01%
2023/02/16	8	277.00	7	276.29	276.00	1	10,823	0.01%
2023/02/15	12	272.58	7	272.00	271.50	5	11,086	0.05%
2023/02/14	8.1	276.71	5	273.20	271.00	3.1	11,150	0.03%
2023/02/13	4	285.63	9.1	283.13	278.00	-5.1	11,115	-0.05%
2023/02/10	15	286.60	14.1	287.18	290.00	1	11,131	0.01%
2023/02/09	11.1	288.75	15	288.37	284.00	-4	11,049	-0.04%
2023/02/08	23.2	287.14	27.5	286.13	288.00	-4.3	10,875	-0.04%
2023/02/07	7	270.00	11.5	271.24	273.00	-4.5	10,684	-0.04%
2023/02/06	16	268.28	14	268.57	265.00	2	10,695	0.02%
2023/02/03	10	266.75	13	266.38	263.00	-3	10,683	-0.03%
2023/02/02	5	264.10	10	264.85	264.50	-5	10,651	-0.05%
2023/02/01	15.2	265.98	9	264.83	260.50	6.2	10,761	0.06%
2023/01/31	13.1	259.03	15.1	257.93	269.00	-2	10,777	-0.02%
2023/01/30	4	247.00	6	249.67	250.50	-2	10,740	-0.02%
2023/01/17	10	244.50	11	243.45	244.50	-1	10,783	-0.01%
2023/01/16	17	236.65	14.1	237.65	241.00	2.9	10,750	0.03%
2023/01/13	6	227.92	3	230.67	232.00	3	10,720	0.03%
2023/01/12	17.2	230.40	23.5	228.59	226.50	-6.4	10,813	-0.06%
2023/01/11	11.2	240.31	6	239.42	237.00	5.2	10,723	0.05%
2023/01/10	11	241.68	13	240.42	238.00	-2	10,760	-0.02%
2023/01/09	7	244.07	5	246.00	245.00	2	10,832	0.02%
2023/01/06	4	241.00	4	239.50	241.50	0	10,935	0.00%
2023/01/05	6.1	245.31	5	242.00	240.00	1.1	11,118	0.01%
2023/01/04	13	244.96	10	241.35	240.00	3	11,199	0.03%
2023/01/03	4	245.75	8	246.69	244.50	-4	11,324	-0.04%
2022/12/30	11	246.59	9	248.61	245.50	2	11,476	0.02%
2022/12/29	18.3	246.68	15	246.03	243.00	3.3	11,646	0.03%
2022/12/28	5.1	263.14	6	264.50	257.00	-0.9	11,562	-0.01%
2022/12/27	5.3	256.25	5	258.10	264.50	0.3	11,544	0.00%
2022/12/26	17	263.85	14	263.04	258.00	3	11,625	0.03%
2022/12/23	15	258.90	15	260.93	259.50	0	11,716	0.00%
2022/12/22	7	258.21	9.1	249.83	262.50	-2.1	11,692	-0.02%
2022/12/21	8	240.06	8	241.50	239.00	0	11,701	0.00%
2022/12/20	15	241.97	14	242.29	236.50	1	11,919	0.01%
2022/12/19	11	243.45	6	244.58	241.50	5	12,043	0.04%
2022/12/16	11.1	245.59	5	245.60	243.00	6.1	12,263	0.05%
2022/12/15	10.1	251.35	13	249.23	247.00	-2.9	12,360	-0.02%
2022/12/14	17	253.38	15	254.19	259.00	2	12,351	0.02%
2022/12/13	14	261.93	12	258.17	253.50	2	12,268	0.02%
2022/12/12	8.1	256.02	7	258.00	257.00	1.1	12,371	0.01%
2022/12/09	10.8	262.23	11	263.68	260.00	-0.2	12,416	0.00%
2022/12/08	6.2	270.41	11	269.68	267.00	-4.8	12,636	-0.04%
2022/12/07	32.3	275.46	19.5	275.85	275.00	12.8	12,518	0.10%
2022/12/06	22	300.27	29	287.26	279.00	-7	12,241	-0.06%
2022/12/05	12	295.42	10	295.35	297.00	2	11,852	0.02%
2022/12/02	11	297.91	9	297.72	294.50	2	11,746	0.02%
2022/12/01	15	291.83	11.2	292.27	291.50	3.9	11,544	0.03%
2022/11/30	9.1	288.22	9	287.33	286.00	0.1	11,421	0.00%
2022/11/29	8.1	290.26	16	289.09	287.00	-7.9	11,327	-0.07%
2022/11/28	19	293.95	19.1	293.34	295.00	-0.1	11,112	0.00%
2022/11/25	30.1	294.34	34.1	292.12	281.00	-4	10,804	-0.04%
2022/11/24	26	287.87	23.2	289.27	290.00	2.8	10,449	0.03%
2022/11/23	28	276.50	21.5	281.39	289.50	6.5	10,134	0.06%
2022/11/22	17.2	270.45	23	268.11	263.50	-5.9	9,856	-0.06%
2022/11/21	8.1	275.94	12	273.08	272.00	-4	9,850	-0.04%
2022/11/18	23.2	269.59	16	271.30	275.00	7.2	10,149	0.07%
2022/11/17	22.1	261.66	26	259.96	259.00	-3.9	10,200	-0.04%
2022/11/16	9	255.11	8	256.75	256.50	1	10,018	0.01%
2022/11/15	6	251.67	8	249.75	249.50	-2	9,875	-0.02%
2022/11/14	4	249.00	6	250.08	250.00	-2	9,882	-0.02%
2022/11/11	19	256.92	24.1	255.63	252.50	-5.1	9,777	-0.05%
2022/11/10	8	249.00	3	247.83	243.00	5	9,480	0.05%
2022/11/09	13	244.96	11	243.77	243.50	2	9,408	0.02%
2022/11/08	15	251.53	18.1	246.71	243.00	-3.1	9,350	-0.03%
2022/11/07	9	247.39	4	245.13	246.00	5	9,252	0.05%
2022/11/04	6	248.75	15	247.27	247.50	-9	9,160	-0.10%
2022/11/03	8	243.50	13	243.54	246.00	-5	9,077	-0.06%
2022/11/02	14.1	243.98	10	242.15	242.00	4.1	8,948	0.05%
2022/11/01	10	235.65	7	237.50	239.50	3	8,813	0.03%
2022/10/31	6.2	228.54	5	229.00	228.00	1.2	8,684	0.01%
2022/10/28	11	228.95	11	226.64	223.50	0	8,605	0.00%
2022/10/27	7	220.57	7	228.20	232.00	0	8,456	0.00%
2022/10/26	6.1	206.82	3	211.17	211.00	3.1	8,310	0.04%
2022/10/25	2.5	214.91	6.2	211.37	210.50	-3.7	8,172	-0.04%
2022/10/24	5.2	219.87	3	217.00	216.00	2.2	8,071	0.03%
2022/10/21	1.1	222.86	1	219.00	215.00	0.1	8,033	0.00%
2022/10/20	5.1	222.11	11	223.64	227.50	-5.9	7,981	-0.07%
2022/10/19	3	239.00	1	231.50	231.50	2	7,930	0.03%
2022/10/18	4	244.88	6	241.08	235.00	-2	8,021	-0.02%
2022/10/17	5.1	231.11	2.1	234.03	239.00	2.9	7,948	0.04%
2022/10/14	1	241.00	2	248.00	243.50	-1	7,828	-0.01%
2022/10/13	9.3	242.63	1	236.00	234.50	8.3	7,680	0.11%
2022/10/12	15	249.60	20	249.23	252.00	-5	7,490	-0.07%
2022/10/11	7.5	247.65	5	251.90	244.50	2.5	7,338	0.03%
2022/10/07	17.5	264.11	6	258.17	257.00	11.5	7,142	0.16%
2022/10/06	1.3	246.11	11.2	250.34	259.50	-9.9	6,921	-0.14%
2022/10/05	1	240.00	3.1	246.82	245.50	-2.1	6,664	-0.03%
2022/10/04	9	239.28	8	241.13	240.00	1	6,523	0.02%
2022/10/03	6.1	247.53	5	238.10	233.50	1.1	6,429	0.02%
2022/09/30	12	243.17	13	244.96	252.50	-1	6,262	-0.02%
2022/09/29	1	237.50	3	248.50	248.50	-2	6,058	-0.03%
2022/09/28	8.1	234.77	7	231.36	226.00	1.1	6,101	0.02%
2022/09/27	14.2	237.36	14	240.25	242.50	0.2	5,982	0.00%
2022/09/26	18.3	257.43	12	249.21	245.50	6.3	5,789	0.11%
2022/09/23	10	263.95	8	266.44	267.00	2	5,652	0.04%
2022/09/22	4	257.88	6	258.42	259.50	-2	5,536	-0.04%
2022/09/21	13	259.38	12	254.58	256.00	1	5,413	0.02%
2022/09/20	6	259.33	6	259.83	260.00	0	5,457	0.00%
2022/09/19	14	261.75	13	258.96	260.50	1	5,550	0.02%
2022/09/16	19	273.16	17	273.97	271.50	2	5,538	0.04%
2022/09/15	13.1	291.65	13	289.65	272.50	0.1	5,476	0.00%
2022/09/14	0	0.00	9	291.61	293.50	-9	5,213	-0.17%
2022/09/13	0	0.00	1	285.00	285.00	-1	5,377	-0.02%
2022/09/12	10	286.50	0	0.00	291.50	10	5,613	0.18%
2022/09/08	0	0.00	1	281.50	284.50	-1	5,739	-0.02%
2022/09/06	0	0.00	23	269.88	268.50	-23	6,023	-0.38%
2022/09/05	1	286.00	2	282.00	277.50	-1	5,984	-0.02%
2022/09/01	0	0.00	3	301.83	298.00	-3	6,041	-0.05%
2022/08/31	0	0.00	1	295.94	296.00	-1	6,113	-0.02%
2022/08/30	3	280.67	9	286.33	283.50	-6	6,091	-0.10%
2022/08/29	8.1	288.96	9	284.33	284.00	-0.9	6,049	-0.02%
2022/08/26	10	280.31	11.3	279.58	284.00	-1.3	6,011	-0.02%
2022/08/25	33.5	252.10	29.3	251.92	260.00	4.2	5,879	0.07%
2022/08/24	13	238.35	15.3	241.16	242.50	-2.3	5,411	-0.04%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/22	0	0.00	0.2	200.50	200.50	-0.2	5,514	0.00%
2022/08/19	6	178.83	5	178.10	182.50	1	5,540	0.02%
2022/08/18	5	172.80	0	0.00	172.50	5	5,483	0.09%
2022/08/17	0	0.00	1	170.00	170.00	-1	5,480	-0.02%
2022/08/15	0	0.00	1	173.50	173.50	-1	5,445	-0.02%
2022/08/12	3	173.00	2	171.50	171.00	1	5,465	0.02%
2022/08/10	1.5	171.00	0	0.00	169.00	1.5	5,476	0.03%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/05	1.1	171.23	0	0.00	175.50	1.1	5,508	0.02%
2022/08/04	3	168.50	0	0.00	170.50	3	5,515	0.05%
2022/08/03	2	172.00	3	171.50	171.00	-1	5,501	-0.02%
2022/08/02	2	180.50	0	0.00	174.50	2	5,476	0.04%
2022/08/01	1	184.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	2	190.00	0	0.00	188.50	2	5,399	0.04%
2022/07/28	3	188.00	8	188.94	189.00	-5	5,378	-0.09%
2022/07/27	0	0.00	1	184.50	186.00	-1	5,356	-0.02%
2022/07/26	7	190.00	7.3	189.69	186.00	-0.3	5,374	0.00%
2022/07/25	3	191.00	8	192.75	191.50	-5	5,264	-0.09%
2022/07/22	1	187.50	4	185.75	186.00	-3	5,086	-0.06%
2022/07/21	2	179.50	2	178.25	183.00	0	5,044	0.00%
2022/07/20	2	174.50	3	175.33	175.00	-1	5,017	-0.02%
2022/07/19	3	173.67	3	173.33	172.50	0	5,040	0.00%
2022/07/18	1	170.00	0	0.00	170.50	1	5,130	0.02%
2022/07/14	1	168.00	1	168.50	169.50	0	5,183	0.00%
2022/07/13	1	169.50	2	169.50	168.00	-1	5,179	-0.02%
2022/07/12	2	168.50	0	0.00	165.50	2	5,165	0.04%
2022/07/11	2	167.00	2	170.25	170.00	0	5,144	0.00%
2022/07/08	1	169.50	0	0.00	168.00	1	5,123	0.02%
2022/07/07	3	163.33	2	166.25	168.50	1	5,106	0.02%
2022/07/06	11.1	177.13	9	172.17	167.00	2.1	5,043	0.04%
2022/07/05	2	171.50	0	0.00	174.00	2	4,805	0.04%
2022/07/04	22	159.30	10	160.90	158.50	12	4,743	0.25%
2022/07/01	7	174.14	0	0.00	169.00	7	4,661	0.15%
2022/06/30	8	182.25	15	180.83	175.50	-7	4,584	-0.15%
2022/06/29	5	192.20	4	192.13	194.00	1	4,421	0.02%
2022/06/28	8	195.38	8	192.25	188.50	0	4,393	0.00%
2022/06/27	14	204.04	19	200.45	203.00	-5	4,263	-0.12%
2022/06/24	12	203.71	13	205.35	210.00	-1	4,158	-0.02%
2022/06/23	9	198.78	4	198.00	197.00	5	3,977	0.13%
2022/06/22	13	198.85	15	198.77	197.00	-2	3,908	-0.05%
2022/06/21	9.2	197.18	10	200.15	200.00	-0.8	3,759	-0.02%
2022/06/20	19.2	196.87	13	196.27	189.50	6.2	3,582	0.17%
2022/06/17	25.1	190.68	20	192.10	194.00	5.1	3,349	0.15%
2022/06/16	7.1	188.67	11	190.91	192.00	-4	3,257	-0.12%
2022/06/15	6	180.00	5	180.30	180.50	1	3,170	0.03%
2022/06/14	1.1	171.27	2.2	170.86	172.00	-1.1	3,083	-0.03%
2022/06/13	9.1	173.49	1	175.50	172.00	8.1	3,072	0.26%
2022/06/10	0	0.00	8	182.81	180.50	-8	3,038	-0.26%
2022/06/09	5	181.90	5	178.40	181.00	0	3,000	0.00%
2022/06/08	4	172.88	3	171.83	171.50	1	2,908	0.03%
2022/06/07	10.1	172.11	1	172.00	171.50	9.1	2,923	0.31%
2022/06/06	2	176.50	0	0.00	175.00	2	2,920	0.07%
2022/06/02	4	183.13	3	181.04	181.00	1	2,907	0.03%
2022/06/01	3	186.32	3	184.00	183.50	0	2,916	0.00%
2022/05/31	4	185.13	6	186.42	189.50	-2	2,896	-0.07%
2022/05/30	7	180.71	5	182.90	184.00	2	2,518	0.08%
2022/05/27	3	182.00	6	182.67	184.00	-3	2,481	-0.12%
2022/05/26	5	183.50	3	182.17	181.00	2	2,461	0.08%
2022/05/24	0	0.00	3	178.50	176.50	-3	2,455	-0.12%
2022/05/23	3.1	181.65	0	0.00	180.00	3.1	2,449	0.13%
2022/05/20	0.1	179.50	1	180.50	180.50	-0.9	2,465	-0.04%
2022/05/19	1	177.50	4	177.38	177.50	-3	2,435	-0.12%
2022/05/18	3.1	180.18	0	0.00	181.50	3.1	2,433	0.13%
2022/05/17	1.1	181.98	1	180.00	180.00	0.1	2,431	0.00%
2022/05/16	3	187.33	3	187.50	184.50	0	2,447	0.00%
2022/05/13	2	185.50	2	186.25	185.00	0	2,439	0.00%
2022/05/12	10.5	188.79	6	190.33	187.00	4.5	2,418	0.19%
2022/05/11	1	188.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	0.3	187.00	3	184.50	186.00	-2.8	2,394	-0.11%
2022/05/09	1	195.00	2	190.00	190.00	-1	2,385	-0.04%
2022/05/06	0.5	196.00	0.1	197.00	195.50	0.4	2,409	0.02%
2022/05/05	0	0.00	2	200.50	199.00	-2	2,415	-0.08%
2022/05/04	2	204.25	2	201.25	201.50	0	2,433	0.00%
2022/05/03	23.5	205.76	13	207.27	200.50	10.5	2,428	0.43%
2022/04/29	4	198.00	3.1	195.72	194.50	1	2,379	0.04%
2022/04/28	4	195.38	7	194.86	196.00	-3	2,374	-0.13%
2022/04/27	4	192.38	5	193.50	196.00	-1	2,378	-0.04%
2022/04/26	1	198.50	2	199.25	196.50	-1	2,361	-0.04%
2022/04/25	11.1	205.75	8	206.44	199.00	3.1	2,342	0.13%
2022/04/22	22	212.45	26	212.69	207.50	-4	2,314	-0.17%
2022/04/21	4	202.13	3.1	204.66	216.50	0.9	2,211	0.04%
2022/04/20	0.1	198.00	1.1	197.05	197.00	-1	2,144	-0.05%
2022/04/19	2	199.75	2	197.50	197.50	0	2,158	0.00%
2022/04/18	1	202.00	1	198.50	198.50	0	2,163	0.00%
2022/04/15	2.1	200.71	2	198.50	198.50	0.1	2,158	0.00%
2022/04/14	3	203.50	2	200.50	200.50	1	2,180	0.05%
2022/04/13	2	200.75	1.1	201.00	201.00	1	2,187	0.04%
2022/04/12	8	201.88	1	200.50	200.50	7	2,175	0.32%
2022/04/11	0	0.00	2	203.00	201.00	-2	2,163	-0.09%
2022/04/07	1.1	209.09	0	0.00	208.50	1.1	2,188	0.05%
2022/04/06	1.1	207.00	1	206.00	210.00	0.1	2,174	0.00%
2022/04/01	3.1	212.35	1	211.00	211.00	2.1	2,181	0.10%
2022/03/31	1.1	217.41	4	221.75	214.50	-2.9	2,174	-0.13%
2022/03/30	1.4	228.64	4	232.63	228.00	-2.6	2,120	-0.12%
2022/03/29	8	231.00	5.1	233.95	233.50	2.9	2,090	0.14%
2022/03/28	4.3	224.69	3	226.17	223.00	1.3	2,013	0.06%
2022/03/25	1	227.50	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	226.50	3	226.00	226.00	-2	2,007	-0.10%
2022/03/23	2	231.75	3	227.33	227.00	-1	2,052	-0.05%
2022/03/22	4	227.63	3	229.67	229.50	1	2,050	0.05%
2022/03/21	7	234.57	10	229.95	226.50	-3	2,063	-0.15%
2022/03/18	3	222.50	5	225.90	228.50	-2	2,096	-0.10%
2022/03/17	3	209.67	1	212.50	220.50	2	2,031	0.10%
2022/03/16	2	198.25	3	201.17	200.50	-1	2,034	-0.05%
2022/03/15	2	203.50	3	204.50	200.50	-1	2,025	-0.05%
2022/03/14	14	210.50	2	209.50	209.50	12	2,071	0.58%
2022/03/11	0.2	216.00	10	210.20	211.00	-9.8	2,078	-0.47%
2022/03/10	3.1	217.71	2	216.00	216.00	1.1	2,128	0.05%
2022/03/09	5	213.00	1	212.00	212.00	4	2,133	0.19%
2022/03/08	2	221.00	1	214.50	214.50	1	2,144	0.05%
2022/03/07	3.2	230.22	3	224.17	224.50	0.2	2,176	0.01%
2022/03/04	0.2	244.75	1	241.00	241.00	-0.8	2,213	-0.04%
2022/03/03	0	0.00	2	251.50	247.00	-2	2,353	-0.08%
2022/03/02	2	250.00	2	252.50	252.50	0	2,472	0.00%
2022/03/01	1	251.00	0	0.00	251.50	1	2,671	0.04%
2022/02/25	11	247.23	6	247.50	247.50	5	2,822	0.18%
2022/02/24	3	253.83	7	243.07	241.50	-4	2,928	-0.14%
2022/02/23	1	253.50	6	253.67	258.00	-5	2,994	-0.17%
2022/02/22	20	264.05	14	253.29	253.50	6	3,072	0.20%
2022/02/21	6	259.42	8	259.81	259.50	-2	3,182	-0.06%
2022/02/18	2	258.25	1	259.00	259.00	1	3,190	0.03%
2022/02/17	10.5	260.21	6	257.25	255.50	4.5	3,189	0.14%
2022/02/16	8	249.38	4	257.38	259.00	4	3,164	0.13%
2022/02/15	3	247.33	2	242.50	242.50	1	3,162	0.03%
2022/02/14	0	0.00	1	243.00	243.00	-1	3,164	-0.03%
2022/02/11	2	251.50	2	246.75	245.50	0	3,165	0.00%
2022/02/10	0	0.00	9	255.72	251.00	-9	3,173	-0.28%
2022/02/09	4	256.63	3	255.00	255.00	1	3,201	0.03%
2022/02/08	13	253.31	3	254.50	258.00	10	3,217	0.31%
2022/02/07	13	240.92	0	0.00	246.00	13	3,244	0.40%
2022/01/26	4.2	236.70	2	239.00	239.00	2.2	3,366	0.06%
2022/01/25	3	234.50	4	230.00	229.50	-1	3,372	-0.03%
2022/01/24	2.2	234.71	1	236.00	237.00	1.2	3,368	0.03%
2022/01/21	2	243.75	2	244.00	239.50	0	3,372	0.00%
2022/01/20	2	247.50	2	244.50	245.50	0	3,411	0.00%
2022/01/19	1.1	247.55	0	0.00	246.00	1.1	3,432	0.03%
2022/01/18	6.1	251.94	3.1	248.07	248.00	3.1	3,445	0.09%
2022/01/17	5	247.00	2	248.50	251.50	3	3,479	0.09%
2022/01/14	3	248.17	1	245.50	243.50	2	3,475	0.06%
2022/01/13	1	253.50	0	0.00	255.00	1	3,491	0.03%
2022/01/12	2.1	256.51	3	253.50	253.50	-1	3,535	-0.03%
2022/01/11	3	267.50	3	258.50	258.50	0	3,684	0.00%
2022/01/10	6	265.42	3	265.00	265.00	3	3,884	0.08%
2022/01/07	4.1	262.68	2.1	265.88	265.00	2	4,036	0.05%
2022/01/06	5	278.00	5	270.00	267.00	0	4,106	0.00%
2022/01/05	2	279.50	2.3	275.91	275.50	-0.3	4,098	-0.01%
2022/01/04	0	0.00	1	277.00	277.00	-1	4,171	-0.02%
2022/01/03	1	286.50	2.1	277.54	278.00	-1.1	4,169	-0.03%
2021/12/30	1	291.00	3	288.33	287.50	-2	4,172	-0.05%
2021/12/29	2	290.25	3	287.33	287.00	-1	4,166	-0.02%
2021/12/28	3	286.67	2	288.75	287.50	1	4,165	0.02%
2021/12/27	1	286.00	3	280.50	280.50	-2	4,155	-0.05%
2021/12/24	4	292.88	4	287.50	287.00	0	4,150	0.00%
2021/12/23	2	292.75	1	285.50	291.00	1	4,139	0.02%
2021/12/22	3.1	286.90	2	287.00	285.00	1.1	4,134	0.03%
2021/12/21	3	282.67	1	284.50	287.00	2	4,126	0.05%
2021/12/20	1.1	288.68	2	285.00	284.00	-0.9	4,100	-0.02%
2021/12/17	2	299.75	2	291.50	291.50	0	4,099	0.00%
2021/12/16	2	289.50	4	288.50	288.50	-2	4,111	-0.05%
2021/12/15	6	288.50	5	289.90	288.50	1	4,132	0.02%
2021/12/14	5	294.70	4	284.00	285.00	1	4,111	0.02%
2021/12/13	4	304.50	7	304.43	301.50	-3	4,023	-0.07%
2021/12/10	14	305.14	10.1	300.43	302.00	3.9	4,003	0.10%
2021/12/09	4.1	301.04	17	296.62	297.50	-12.9	3,954	-0.33%
2021/12/08	9	301.44	6.1	303.32	300.50	2.9	3,946	0.07%
2021/12/07	7	296.21	16.3	295.04	295.00	-9.3	3,877	-0.24%
2021/12/06	7.1	298.63	8	296.50	296.50	-1	3,858	-0.02%
2021/12/03	22	292.34	3	291.83	291.00	19	3,806	0.50%
2021/12/02	10	291.75	30	290.27	289.50	-20	3,796	-0.53%
2021/12/01	5	293.40	5	293.70	289.00	0	3,773	0.00%
2021/11/30	6	282.17	3	291.83	297.50	3	3,724	0.08%
2021/11/29	36	293.66	16	278.16	275.50	20	3,654	0.55%
2021/11/26	15	310.40	8	306.02	306.00	7	3,511	0.20%
2021/11/25	10.1	318.56	26	309.00	298.00	-15.9	3,390	-0.47%
2021/11/24	6	311.33	14	313.96	326.50	-8	3,206	-0.25%
2021/11/23	28	308.75	25.5	307.20	297.00	2.5	3,159	0.08%
2021/11/22	9.1	298.63	7	300.43	299.50	2.1	3,066	0.07%
2021/11/19	9	279.56	7.1	283.96	283.00	2	2,965	0.07%
2021/11/18	5	267.10	20	277.80	282.50	-15	2,880	-0.52%
2021/11/17	2	258.50	1	257.00	257.00	1	2,743	0.04%
2021/11/16	2	258.50	0.1	254.00	252.00	1.9	2,732	0.07%
2021/11/15	11	258.68	1	256.00	256.00	10	2,735	0.37%
2021/11/12	0	0.00	1.9	255.08	256.50	-1.9	2,734	-0.07%
2021/11/11	0	0.00	10	248.90	245.50	-10	2,711	-0.37%
2021/11/10	2	252.25	0	0.00	250.00	2	2,702	0.07%
2021/11/09	12	249.96	2	250.50	254.00	10	2,700	0.37%
2021/11/08	4.1	243.99	4	245.38	244.50	0.1	2,702	0.00%
2021/11/05	4	242.00	0	0.00	241.00	4	2,675	0.15%
2021/11/04	3.2	247.91	3	242.50	243.00	0.2	2,653	0.01%
2021/11/03	1.4	259.62	19	253.21	250.00	-17.6	2,616	-0.67%
2021/11/02	0	268.00	3.1	270.97	277.50	-3.1	2,491	-0.12%
2021/11/01	13	267.31	17	259.26	262.00	-4	2,498	-0.16%
2021/10/28	22	268.93	5	269.50	269.50	17	2,483	0.68%
2021/10/27	1	255.00	23.2	256.26	245.00	-22.2	2,437	-0.91%
2021/10/26	0.1	264.09	0	0.00	262.00	0.1	2,422	0.00%
2021/10/25	11.2	262.63	1	265.00	266.00	10.2	2,451	0.42%
2021/10/22	12.2	251.83	0	0.00	254.50	12.2	2,448	0.50%
2021/10/21	0.3	254.33	28	249.04	255.00	-27.7	2,459	-1.13%
2021/10/19	42	236.31	59.7	232.79	239.00	-17.7	2,374	-0.74%
2021/10/18	16	222.88	16	223.22	233.00	0	2,220	0.00%
2021/10/15	13	201.73	11	206.68	214.50	2	2,027	0.10%
2021/10/14	16.5	194.20	9.1	196.06	197.00	7.4	1,915	0.39%
2021/10/13	0	0.00	1	179.00	179.50	-1	1,813	-0.06%
2021/10/12	4	178.63	6	182.75	180.50	-2	1,802	-0.11%
2021/10/08	2	167.50	1	168.00	168.50	1	1,733	0.06%
2021/10/06	0	0.00	2	169.50	166.00	-2	1,734	-0.12%
2021/10/05	1	172.50	0	0.00	172.00	1	1,741	0.06%
2021/10/04	0	0.00	1.5	182.17	177.00	-1.5	1,739	-0.09%
2021/10/01	1	182.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	2	185.25	1	185.00	185.00	1	1,754	0.06%
2021/09/29	0	0.00	9	186.78	185.00	-9	1,788	-0.50%
2021/09/28	1	190.50	1	189.50	189.50	0	1,813	0.00%
2021/09/27	1	193.00	1	190.00	190.00	0	1,844	0.00%
2021/09/24	4	190.25	8	191.00	191.00	-4	1,904	-0.21%
2021/09/23	17	195.79	12	192.21	192.50	5	1,957	0.26%
2021/09/22	14	186.39	4	186.88	184.50	10	1,946	0.51%
2021/09/17	6	184.33	3.1	183.05	183.00	2.9	1,966	0.15%
2021/09/14	0.1	188.00	0	0.00	186.00	0.1	1,994	0.00%
2021/09/13	3	191.50	3	189.50	189.50	0	2,017	0.00%
2021/09/09	1	190.50	0	0.00	191.00	1	2,061	0.05%
2021/09/08	1	193.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1.2	195.75	2	196.25	195.00	-0.8	2,076	-0.04%
2021/09/06	3	195.50	3	194.67	195.00	0	2,096	0.00%
2021/09/03	3	193.50	0	0.00	191.50	3	2,220	0.14%
2021/09/02	4.1	192.97	4	191.00	191.00	0.1	2,325	0.00%
2021/08/31	0.2	191.50	0	0.00	193.00	0.2	2,441	0.01%
2021/08/30	2.4	193.82	1	191.00	191.00	1.4	2,448	0.06%
2021/08/27	13	197.08	15	197.83	195.50	-2	2,478	-0.08%
2021/08/26	7	186.00	5	197.50	198.50	2	2,377	0.08%
2021/08/25	0	0.00	0.2	182.00	180.50	-0.2	2,363	-0.01%
2021/08/24	0.1	183.50	0	0.00	182.00	0.1	2,375	0.00%
2021/08/23	2.1	183.02	2	182.50	183.00	0.1	2,384	0.00%
2021/08/19	2	189.00	17	188.59	185.00	-15	2,507	-0.60%
2021/08/18	8	190.25	12	186.75	189.00	-4	2,548	-0.16%
2021/08/17	23	192.13	14	191.21	190.00	9	2,560	0.35%
2021/08/16	1	190.50	9	190.50	190.00	-8	2,568	-0.31%
2021/08/13	5	194.90	5	192.00	195.00	0	2,607	0.00%
2021/08/12	37	194.47	20	190.13	193.00	17	2,629	0.65%
2021/08/11	2.7	187.16	2	186.00	186.00	0.7	2,648	0.02%
2021/08/10	4	190.75	0	0.00	188.00	4	2,732	0.15%
2021/08/09	1	192.50	22	195.27	191.00	-21	2,839	-0.74%
2021/08/06	22	203.18	1	203.50	201.00	21	2,891	0.73%
2021/08/05	5.3	201.14	19	200.79	200.00	-13.8	2,990	-0.46%
2021/08/03	1	197.00	0	0.00	198.00	1	3,205	0.03%
2021/08/02	0	0.00	2	194.00	195.00	-2	3,261	-0.06%
2021/07/30	6	193.50	2	196.75	193.00	4	3,320	0.12%
2021/07/29	17	194.09	4	191.00	193.00	13	3,319	0.39%
2021/07/28	2	182.50	1	183.00	179.50	1	3,294	0.03%
2021/07/27	12	190.00	7	186.64	185.00	5	3,317	0.15%
2021/07/26	2.1	193.10	0	0.00	192.50	2.1	3,381	0.06%
2021/07/23	3	195.33	1	196.50	196.00	2	3,441	0.06%
2021/07/22	4	195.63	6	195.58	195.50	-2	3,532	-0.06%
2021/07/21	3	198.33	0	0.00	197.00	3	3,559	0.08%
2021/07/20	4	207.38	6	201.75	201.50	-2	3,588	-0.06%
2021/07/19	5.1	204.06	3	203.00	203.00	2.1	3,582	0.06%
2021/07/16	2	206.00	3.3	205.44	204.50	-1.3	3,616	-0.04%
2021/07/15	2	208.00	0	0.00	206.50	2	3,641	0.05%
2021/07/14	5	201.80	3	201.83	203.50	2	3,670	0.05%
2021/07/13	3	209.83	2	203.50	203.50	1	3,681	0.03%
2021/07/12	6	208.08	6	207.33	209.00	0	3,690	0.00%
2021/07/09	9	210.28	6	208.50	207.50	3	3,683	0.08%
2021/07/08	4	210.38	6	209.17	209.00	-2	3,712	-0.05%
2021/07/07	5.1	209.61	6	209.42	209.50	-0.9	3,724	-0.02%
2021/07/06	5	217.50	4	212.25	211.00	1	3,739	0.03%
2021/07/05	16	224.94	19.4	219.61	219.00	-3.4	3,756	-0.09%
2021/07/02	3	227.67	5	226.00	225.00	-2	3,753	-0.05%
2021/07/01	14	231.86	24	230.08	227.50	-10	3,753	-0.27%
2021/06/30	4	229.38	3	229.00	232.00	1	3,737	0.03%
2021/06/29	11	219.82	10	219.10	219.00	1	3,729	0.03%
2021/06/28	0	0.00	6	219.08	221.00	-6	3,759	-0.16%
2021/06/25	10	212.50	2	211.00	211.00	8	3,815	0.21%
2021/06/24	3	210.33	4	210.13	210.50	-1	3,996	-0.03%
2021/06/23	9	207.39	6	208.00	207.50	3	3,996	0.08%
2021/06/22	5	208.00	2	210.75	207.00	3	4,001	0.07%
2021/06/21	2.1	214.86	1	213.50	212.00	1.1	4,031	0.03%
2021/06/18	0	0.00	2	220.25	221.00	-2	4,037	-0.05%
2021/06/17	6	220.00	8	219.25	218.00	-2	4,021	-0.05%
2021/06/16	7.5	221.41	5	219.70	219.50	2.5	4,050	0.06%
2021/06/15	5	219.70	5	222.60	221.50	0	4,063	0.00%
2021/06/11	21.2	233.55	29	227.57	222.50	-7.9	4,046	-0.19%
2021/06/10	7	216.64	16.3	221.06	232.50	-9.3	3,944	-0.24%
2021/06/09	11	215.41	10.1	213.64	211.50	0.9	3,939	0.02%
2021/06/08	2	204.25	3	204.33	203.00	-1	3,827	-0.03%
2021/06/07	2	203.50	0	0.00	203.00	2	3,828	0.05%
2021/06/04	7	209.29	8	208.44	206.00	-1	3,813	-0.03%
2021/06/03	5	204.60	0	0.00	204.50	5	3,764	0.13%
2021/06/01	10	205.65	6	205.83	206.50	4	3,770	0.11%
2021/05/31	8	205.63	4	203.50	204.50	4	3,762	0.11%
2021/05/28	8	207.06	6	206.42	207.00	2	3,764	0.05%
2021/05/27	7	214.71	10	212.20	207.00	-3	3,787	-0.08%
2021/05/26	7	206.71	10	209.55	213.00	-3	3,736	-0.08%
2021/05/25	8	203.56	5.1	205.74	202.50	2.9	4,135	0.07%
2021/05/24	12	204.88	7	205.07	204.00	5	4,305	0.12%
2021/05/21	12	204.46	7.3	204.45	205.50	4.7	4,611	0.10%
2021/05/20	12	200.83	3	201.00	199.00	9	4,576	0.20%
2021/05/19	8	202.44	9	203.78	201.50	-1	4,638	-0.02%
2021/05/18	15	199.80	11	201.91	208.00	4	4,650	0.09%
2021/05/17	9.1	202.78	17	201.12	196.00	-7.9	4,676	-0.17%
2021/05/14	23	220.09	21	217.98	216.50	2	4,659	0.04%
2021/05/13	14.1	224.25	7	224.00	218.00	7.1	4,622	0.15%
2021/05/12	29	233.50	28	229.71	221.50	1	4,591	0.02%
2021/05/11	24	232.67	26.2	229.84	225.50	-2.2	4,442	-0.05%
2021/05/10	11	233.32	8.1	234.55	229.50	2.9	4,431	0.07%
2021/05/07	6	222.00	6	226.25	235.00	0	4,396	0.00%
2021/05/06	6	217.58	5	215.20	214.00	1	4,359	0.02%
2021/05/05	5	219.30	5	220.90	219.00	0	4,368	0.00%
2021/05/04	21	224.40	25	222.24	220.00	-4	4,385	-0.09%
2021/05/03	11.1	244.46	10	240.75	232.50	1.1	4,357	0.03%
2021/04/29	17.1	230.72	15	233.97	236.00	2.1	4,298	0.05%
2021/04/28	18	232.08	17	228.71	225.50	1	4,273	0.02%
2021/04/27	9	219.50	8	224.88	235.00	1	4,205	0.02%
2021/04/26	5	216.30	6	215.00	214.00	-1	4,207	-0.02%
2021/04/23	7.1	223.59	5	220.10	218.50	2.1	4,268	0.05%
2021/04/22	3.1	238.50	3	230.70	227.00	0.1	4,327	0.00%
2021/04/21	5.1	237.86	6	236.08	235.50	-0.9	4,405	-0.02%
2021/04/20	7	235.14	9	234.39	234.50	-2	4,460	-0.04%
2021/04/19	11.1	239.13	10	234.80	234.50	1.1	4,516	0.02%
2021/04/16	5	241.40	4	242.00	241.50	1	4,537	0.02%
2021/04/15	2.1	241.65	1	243.00	241.00	1.1	4,547	0.02%
2021/04/14	7	247.57	8	243.00	242.00	-1	4,573	-0.02%
2021/04/13	4.1	255.87	1	250.00	250.00	3.1	4,562	0.07%
2021/04/12	2	253.50	3.2	256.84	254.00	-1.2	4,570	-0.03%
2021/04/09	13.1	252.55	11	255.41	253.00	2.1	4,603	0.05%
2021/04/08	5	255.40	6	252.00	252.00	-1	4,658	-0.02%
2021/04/07	27	260.28	27	257.24	258.00	0	4,685	0.00%
2021/04/06	11	262.95	96	260.34	259.00	-85	4,743	-1.79%
2021/04/01	12.4	271.13	9	268.17	267.00	3.4	4,772	0.07%
2021/03/31	108.3	267.95	113	268.92	264.50	-4.7	4,761	-0.10%	大買/大賣/
2021/03/30	14.1	275.70	17	275.29	273.00	-3	4,714	-0.06%
2021/03/29	72	269.63	76	273.99	277.00	-4	4,642	-0.09%
2021/03/26	10	252.90	12	253.25	252.50	-2	4,518	-0.04%
2021/03/25	8	254.63	7.1	253.82	250.00	0.9	4,553	0.02%
2021/03/24	9	259.83	14	255.96	253.50	-5	4,589	-0.11%
2021/03/23	10	253.15	8	253.13	250.00	2	4,732	0.04%
2021/03/22	9	246.83	6	249.08	246.50	3	4,817	0.06%
2021/03/19	85.1	249.61	6	254.42	251.50	79.1	4,854	1.63%
2021/03/18	6	260.67	6	260.42	258.00	0	4,961	0.00%
2021/03/17	3	262.33	1	259.00	258.00	2	5,052	0.04%
2021/03/16	4.5	266.56	8	262.25	261.50	-3.5	5,156	-0.07%
2021/03/15	20.1	270.30	18	265.97	262.00	2.1	5,168	0.04%
2021/03/12	4	263.13	7	263.21	261.00	-3	5,193	-0.06%
2021/03/11	4	259.13	3	258.33	263.00	1	5,235	0.02%
2021/03/10	3	251.33	2	256.00	252.00	1	5,273	0.02%
2021/03/09	3	249.33	2	251.50	252.00	1	5,325	0.02%
2021/03/08	3	261.33	5.2	255.77	250.00	-2.2	5,368	-0.04%
2021/03/05	4	259.25	5	261.80	265.00	-1	5,415	-0.02%
2021/03/04	6	255.41	5	254.50	251.00	1	5,745	0.02%
2021/03/03	3	251.67	2	256.75	255.50	1	5,817	0.02%
2021/03/02	5.8	258.28	6.1	247.75	245.00	-0.3	5,826	0.00%
2021/02/26	4.1	262.85	3	271.00	260.50	1.1	5,814	0.02%
2021/02/25	53.3	302.94	104	285.38	270.00	-50.7	5,776	-0.88%	大賣/
2021/02/24	80.7	273.77	22	272.09	288.00	58.7	5,346	1.10%
2021/02/23	31	263.73	43	268.48	262.00	-12	5,197	-0.23%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	14	225.14	9	224.44	231.00	5	5,022	0.10%
2021/02/18	4	210.75	4	211.13	210.00	0	5,008	0.00%
2021/02/17	17	221.06	15	208.80	208.00	2	5,015	0.04%
2021/02/05	4	202.46	6.1	214.34	220.00	-2.1	4,968	-0.04%
2021/02/04	4	196.88	4	199.13	200.00	0	4,978	0.00%
2021/02/03	21.1	202.05	20	199.05	198.50	1.1	5,008	0.02%
2021/02/02	4	184.13	4	193.88	198.00	0	5,037	0.00%
2021/02/01	8	183.88	2	187.25	184.50	6	5,057	0.12%
2021/01/29	6	192.67	6	188.33	184.50	0	5,043	0.00%
2021/01/28	8	194.88	3	191.50	192.50	5	5,091	0.10%
2021/01/27	2	194.75	7	196.07	195.00	-5	5,163	-0.10%
2021/01/26	4	201.13	4	198.25	195.00	0	5,186	0.00%
2021/01/25	2	208.25	3	203.67	203.00	-1	5,185	-0.02%
2021/01/22	4	211.75	4	209.25	207.00	0	5,215	0.00%
2021/01/21	6	208.92	5	209.80	213.50	1	5,289	0.02%
2021/01/20	3.1	207.03	4	207.75	207.00	-1	5,496	-0.02%
2021/01/19	7	207.43	8	208.31	206.00	-1	5,514	-0.02%
2021/01/18	14.4	207.77	11	208.05	210.00	3.4	5,560	0.06%
2021/01/15	8	196.44	7	198.00	199.00	1	5,503	0.02%
2021/01/14	21.2	194.40	16	194.31	189.00	5.2	5,417	0.10%
2021/01/13	15	206.13	10	206.10	202.00	5	5,323	0.09%
2021/01/12	6	211.33	7	216.79	213.50	-1	5,269	-0.02%
2021/01/11	9	217.61	22	216.57	212.50	-13	5,204	-0.25%
2021/01/08	3	226.17	4	223.75	222.50	-1	5,218	-0.02%
2021/01/07	18	230.44	7	227.36	225.00	11	5,228	0.21%
2021/01/06	9	227.67	8	227.69	225.50	1	5,209	0.02%
2021/01/05	5	231.00	7	229.86	230.50	-2	5,220	-0.04%
2021/01/04	22	232.77	92	231.17	229.00	-70	5,227	-1.34%
2020/12/31	12.1	252.26	20	252.85	241.00	-7.9	5,212	-0.15%
2020/12/30	12.5	242.72	14	244.46	246.50	-1.5	5,118	-0.03%
2020/12/29	12	251.29	17	250.00	242.00	-5	5,073	-0.10%
2020/12/28	7	247.86	6	244.50	244.50	1	5,001	0.02%
2020/12/25	3	227.83	8	232.25	231.00	-5	4,950	-0.10%
2020/12/24	6	230.17	20	229.25	226.00	-14	4,948	-0.28%
2020/12/23	7	237.07	9	233.61	233.00	-2	4,959	-0.04%
2020/12/22	19	234.66	15	233.57	237.00	4	4,986	0.08%
2020/12/21	4	237.38	2	239.00	233.50	2	4,990	0.04%
2020/12/18	10	242.70	10	242.35	238.50	0	4,982	0.00%
2020/12/17	17.2	253.35	14	252.39	240.50	3.2	5,021	0.06%
2020/12/16	9	241.17	15.2	243.28	248.50	-6.2	4,909	-0.13%
2020/12/15	7	229.50	6	228.33	226.00	1	5,047	0.02%
2020/12/14	48	246.65	18	249.39	238.50	30	5,032	0.60%
2020/12/11	9	224.61	23	224.63	237.50	-14	4,937	-0.28%
2020/12/10	33	225.18	42	220.63	216.00	-9	4,882	-0.18%
2020/12/09	10	236.95	8	234.81	234.50	2	4,796	0.04%
2020/12/08	25.2	246.57	9	239.89	236.00	16.2	4,776	0.34%
2020/12/07	11	263.36	9	255.67	255.50	2	4,665	0.04%
2020/12/04	14	261.39	20	262.55	266.00	-6	4,665	-0.13%
2020/12/03	12.1	263.03	12	262.75	260.00	0.1	4,726	0.00%
2020/12/02	10	272.30	22	272.32	267.50	-12	4,730	-0.25%
2020/12/01	78	280.17	10	277.30	274.00	68	4,747	1.43%
2020/11/30	14	295.75	77	292.36	286.00	-63	4,774	-1.32%
2020/11/27	73	289.75	8	289.44	292.00	65	4,452	1.46%
2020/11/26	4	277.38	74	276.29	282.00	-70	4,425	-1.58%
2020/11/25	12	279.04	5	278.10	276.00	7	4,446	0.16%
2020/11/24	5	277.00	2	274.50	274.50	3	4,451	0.07%
2020/11/23	2	278.50	9.1	278.00	277.50	-7.1	4,506	-0.16%
2020/11/20	9	276.67	10	273.90	274.00	-1	4,575	-0.02%
2020/11/19	18	290.33	5	281.40	280.50	13	4,582	0.28%
2020/11/18	70	286.01	7	284.00	287.00	63	4,550	1.38%
2020/11/17	7	268.00	7	271.00	277.00	0	4,617	0.00%
2020/11/16	7	264.37	7	263.93	265.00	0	4,598	0.00%
2020/11/13	7	264.93	4	267.75	268.50	3	4,623	0.06%
2020/11/12	9	267.50	7	268.57	264.50	2	4,625	0.04%
2020/11/11	6	277.75	3	279.00	279.00	3	4,559	0.07%
2020/11/10	78.1	273.42	2	274.00	272.00	76.1	4,573	1.66%
2020/11/09	3	287.90	9	286.78	285.00	-6	4,571	-0.13%
2020/11/06	2.1	296.93	3	294.83	296.00	-0.9	4,622	-0.02%
2020/11/05	36	297.15	36	295.83	292.00	0	4,673	0.00%
2020/11/04	14	279.82	13	283.73	290.00	1	4,689	0.02%
2020/11/03	3	283.33	64	284.86	280.50	-61	4,660	-1.31%
2020/11/02	8	292.81	7	288.57	288.00	1	4,729	0.02%
2020/10/30	2.1	296.09	3	293.00	293.00	-0.9	4,734	-0.02%
2020/10/29	11	291.82	11	296.05	298.00	0	4,709	0.00%
2020/10/28	11	324.27	9	315.56	297.00	2	4,687	0.04%
2020/10/27	5	320.40	3	323.50	324.50	2	4,428	0.05%
2020/10/26	4	335.97	88	330.77	320.00	-84	4,371	-1.92%
2020/10/23	3	345.67	3	345.00	343.00	0	4,393	0.00%
2020/10/22	1	344.50	2	347.50	343.00	-1	4,372	-0.02%
2020/10/21	3	351.50	4	349.88	347.50	-1	4,380	-0.02%
2020/10/20	3	350.67	3	350.67	351.00	0	4,380	0.00%
2020/10/19	12	348.04	12.1	346.74	345.00	-0.1	4,444	0.00%
2020/10/16	10	345.30	11	347.86	344.00	-1	4,431	-0.02%
2020/10/15	12	343.00	10	339.60	338.00	2	4,524	0.04%
2020/10/14	2	353.00	16	348.28	345.50	-14	4,524	-0.31%
2020/10/13	18	353.33	16	350.25	350.50	2	4,548	0.04%
2020/10/12	5	354.00	8	350.38	349.00	-3	4,651	-0.06%
2020/10/08	8	345.94	3	349.67	349.50	5	4,628	0.11%
2020/10/07	3	340.50	6	339.25	338.50	-3	4,573	-0.07%
2020/10/06	5	346.70	6	343.42	342.00	-1	4,568	-0.02%
2020/10/05	6	342.75	4	343.00	344.00	2	4,614	0.04%
2020/09/30	8	335.63	4	340.88	342.00	4	4,623	0.09%
2020/09/29	16	339.22	5	335.50	331.00	11	4,614	0.24%
2020/09/28	50	356.94	8	349.44	343.50	42	4,689	0.90%
2020/09/25	101	352.14	18.1	343.82	357.00	83	4,718	1.76%	大買/
2020/09/24	15	348.83	89.1	331.99	345.50	-74.1	4,785	-1.55%
2020/09/23	14	338.96	22	340.16	336.00	-8	4,796	-0.17%
2020/09/22	21	342.14	89.1	331.53	333.00	-68.1	4,843	-1.41%
2020/09/21	26	368.62	26	364.92	359.50	0	4,758	0.00%
2020/09/18	31.2	346.23	10	356.30	367.00	21.2	4,698	0.45%
2020/09/17	14	330.14	10	332.10	334.50	4	4,477	0.09%
2020/09/16	7.3	330.25	12	327.46	324.50	-4.7	4,464	-0.11%
2020/09/15	8	324.31	18.4	318.11	328.50	-10.4	4,437	-0.23%
2020/09/14	21	307.62	4	310.38	312.50	17	4,488	0.38%
2020/09/11	73	305.86	36	300.79	306.00	37	4,440	0.83%
2020/09/10	4	302.75	80	299.28	301.50	-76	4,397	-1.73%
2020/09/09	35	306.79	10	305.35	302.00	25	4,361	0.57%
2020/09/08	47	285.34	5	281.10	309.50	42	4,352	0.96%
2020/09/07	7	293.14	83.1	294.49	283.50	-76.1	4,376	-1.74%
2020/09/04	9	298.94	4	300.38	300.00	5	4,377	0.11%
2020/09/03	11	315.64	18	317.36	306.00	-7	4,422	-0.16%
2020/09/02	16	335.75	2	334.50	329.50	14	4,374	0.32%
2020/09/01	2	330.25	23	333.09	330.00	-21	4,360	-0.48%
2020/08/31	22	331.82	7	328.64	339.50	15	4,326	0.35%
2020/08/28	10	326.35	13	324.85	322.00	-3	4,298	-0.07%
2020/08/27	12	329.63	27	327.59	320.50	-15	4,276	-0.35%
2020/08/26	31	314.00	7	327.57	330.00	24	4,227	0.57%
2020/08/25	2	297.00	10	298.00	303.00	-8	4,205	-0.19%
2020/08/24	10	301.35	14.5	295.38	299.00	-4.5	4,188	-0.11%
2020/08/21	18	293.89	16	292.41	293.50	2	4,166	0.05%
2020/08/20	1	349.00	14.5	311.93	303.00	-13.5	4,068	-0.33%
2020/08/19	17	328.97	11	320.77	336.50	6	4,045	0.15%
2020/08/18	25	294.66	13	298.73	306.50	12	4,028	0.30%
2020/08/17	14	277.04	26	278.29	280.00	-12	3,992	-0.30%
2020/08/14	31	276.23	11.1	274.91	275.00	19.9	4,238	0.47%
2020/08/13	13	276.84	31	268.77	269.50	-18	4,159	-0.43%
2020/08/12	30	272.48	22	272.59	278.50	8	4,053	0.20%
2020/08/11	54	252.84	14	252.36	253.50	40	3,946	1.01%
2020/08/10	18	240.56	16	233.75	246.50	2	3,898	0.05%
2020/08/07	25	226.52	10	223.50	224.50	15	3,870	0.39%
2020/08/06	17	231.21	103	227.71	221.00	-86	3,827	-2.25%	大賣/
2020/08/04	15	206.63	1.7	206.45	213.50	13.3	3,744	0.36%
2020/08/03	22	194.80	6	197.33	203.50	16	3,756	0.43%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	0	0.00	1.1	160.04	153.50	-1.1	3,833	-0.03%
2020/07/27	13	191.31	2	196.75	189.00	11	3,731	0.29%
2020/07/24	3	213.50	6	211.08	210.00	-3	3,743	-0.08%
2020/07/23	4.1	218.93	10	226.55	224.50	-5.9	3,790	-0.16%
2020/07/22	1	213.50	0.1	213.50	213.50	0.9	3,843	0.02%
2020/07/21	12	196.29	4	201.00	194.50	8	3,912	0.20%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	3	240.00	35	240.00	240.00	-32	4,122	-0.78%
2020/07/16	29	270.50	4	267.88	266.50	25	4,085	0.61%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0.1	328.50	11	328.50	328.50	-10.9	3,918	-0.28%
2020/07/13	2	364.50	17.6	364.50	364.50	-15.6	3,934	-0.40%
2020/07/10	3.4	408.51	4	414.25	405.00	-0.6	3,946	-0.01%
2020/07/09	1.5	468.77	0	0.00	450.00	1.5	3,890	0.04%
2020/07/08	4	433.50	0	0.00	433.50	4	3,868	0.10%
2020/07/07	11	391.14	1	394.50	394.50	10	3,871	0.26%
2020/07/06	3	350.83	0.5	359.00	359.00	2.5	3,749	0.07%
2020/07/03	6	322.42	6.4	320.68	326.50	-0.4	3,679	-0.01%
2020/07/02	8.1	288.61	1	289.50	297.00	7.1	3,538	0.20%
2020/07/01	18.7	264.62	3	259.83	270.00	15.7	3,447	0.45%
2020/06/30	9	246.67	2.9	246.73	249.00	6.1	3,353	0.18%
2020/06/29	14	241.39	0	0.00	241.50	14	3,333	0.42%
2020/06/24	3	226.67	11	235.00	228.00	-8	3,300	-0.24%
2020/06/23	2	247.00	16	234.00	240.00	-14	3,276	-0.43%
2020/06/22	1	260.00	2	260.00	260.00	-1	3,249	-0.03%
2020/06/19	6	242.25	23	248.13	251.00	-17	3,215	-0.53%
2020/06/16	0	0.00	1	189.50	189.50	-1	3,107	-0.03%
2020/06/12	22	172.50	5	172.50	172.50	17	3,126	0.54%
2020/06/11	28	219.48	11.5	209.49	191.50	16.5	3,080	0.54%
2020/06/10	2	200.50	5.3	207.58	212.50	-3.3	2,963	-0.11%
2020/06/09	44	188.98	3	189.67	193.50	41	2,913	1.41%
2020/06/08	1	172.50	24	170.42	176.00	-23	2,801	-0.82%
2020/06/05	22	156.66	0	0.00	160.00	22	2,761	0.80%
2020/06/04	3	154.00	20	152.00	150.50	-17	2,754	-0.62%
2020/06/03	27	152.09	6	150.25	152.50	21	2,737	0.77%
2020/06/02	1	135.00	5	135.00	144.00	-4	2,706	-0.15%
2020/06/01	8	138.19	0	0.00	138.50	8	2,681	0.30%
2020/05/29	7	142.43	2.5	142.58	139.50	4.6	2,654	0.17%
2020/05/28	27	131.00	4	127.88	134.00	23	2,596	0.89%
2020/05/27	3	120.67	24	128.35	126.00	-21	2,615	-0.80%
2020/05/26	23	126.04	33.1	125.54	123.50	-10.1	2,638	-0.38%
2020/05/25	8	128.88	22.6	128.46	132.50	-14.6	2,589	-0.57%
2020/05/22	21	121.21	21	123.86	125.00	0	2,545	0.00%
2020/05/21	24	116.12	0.3	114.50	114.50	23.7	2,478	0.96%
2020/05/20	59	126.00	8	125.25	127.00	51	2,458	2.07%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	2	105.00	105.00	-2	2,158	-0.09%
2020/05/15	0	0.00	3.3	95.80	95.80	-3.3	2,151	-0.15%
2020/05/14	34	87.10	0.6	87.10	87.10	33.4	2,131	1.57%
2020/05/13	5	77.20	0.6	79.20	79.20	4.4	2,079	0.21%
2020/05/12	0	0.00	29	72.72	72.00	-29	2,016	-1.44%
2020/05/11	24.7	71.80	82	70.78	73.00	-57.3	1,979	-2.89%
2020/05/08	9	76.80	0	0.00	75.20	9	1,939	0.46%
2020/05/07	7	68.21	40	72.00	74.00	-33	1,891	-1.74%
2020/05/06	53	70.07	0	0.00	68.00	53	1,838	2.88%
2020/05/05	10.1	67.69	0.2	67.00	67.70	9.9	1,795	0.55%
2020/05/04	11	58.02	51	61.47	61.60	-40	1,715	-2.33%
2020/04/30	10	54.41	10.3	54.63	56.00	-0.3	1,682	-0.02%
2020/04/29	51	53.96	0	0.00	52.80	51	1,644	3.10%
2020/04/28	1	51.50	1	53.00	51.60	0	1,625	0.00%
2020/04/27	23	56.16	0	0.00	55.80	23	1,583	1.45%
2020/04/24	42	54.63	14	55.07	55.10	28	1,505	1.86%
2020/04/23	6	48.63	9.3	50.47	51.70	-3.3	1,350	-0.25%
2020/04/22	30	47.14	2	47.18	47.00	28	1,252	2.24%
2020/04/21	3	45.97	8	46.10	46.10	-5	1,106	-0.45%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/03/25	0	0.00	2	24.85	25.00	-2	784	-0.25%
2020/03/19	0	0.00	18	20.30	20.30	-18	762	-2.36%
2020/03/13	1	25.65	2	25.75	26.50	-1	718	-0.14%
2020/03/09	2	31.50	0	0.00	30.75	2	712	0.28%
2020/03/06	1	30.95	0	0.00	31.20	1	695	0.14%
2020/03/05	0	0.00	3	30.55	30.55	-3	689	-0.44%
2020/03/04	3	30.50	0	0.00	30.50	3	690	0.43%
2020/03/03	0	0.00	2	30.80	30.60	-2	687	-0.29%
2020/02/27	2	32.55	0	0.00	31.30	2	662	0.30%
2020/02/21	1	30.05	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	2	30.35	30.55	-2	588	-0.34%
2020/02/03	0	0.00	2	26.80	26.45	-2	536	-0.37%
2020/01/31	0	27.80	0	0.00	27.80	0	530	0.00%
2020/01/08	0	0.00	1	29.45	29.40	-1	520	-0.19%
2019/12/30	0	0.00	6	29.70	29.80	-6	481	-1.25%
2019/12/26	0	0.00	1	30.70	31.00	-1	426	-0.23%
2019/12/25	5	29.90	0	0.00	30.00	5	406	1.23%
2019/12/18	0	0.00	0.2	28.95	29.15	-0.2	395	-0.05%
2019/12/17	0	0.00	1	29.10	29.15	-1	394	-0.25%
2019/12/05	1	30.55	0	0.00	30.80	1	375	0.27%
2019/11/25	0	0.00	1	29.55	29.45	-1	358	-0.28%
2019/11/22	1	29.90	0	0.00	29.80	1	354	0.28%
2019/11/21	1	29.35	0	0.00	29.50	1	345	0.29%
2019/11/05	0	0.00	2	26.90	26.90	-2	331	-0.60%
2019/10/28	0	0.00	2	27.10	26.70	-2	341	-0.59%
2019/10/22	0	0.00	1	27.75	27.75	-1	333	-0.30%
2019/10/16	0	0.00	2	27.80	27.60	-2	353	-0.57%
2019/10/14	0	0.00	2	27.65	27.80	-2	355	-0.56%
2019/10/03	0	0.00	1	28.60	28.40	-1	346	-0.29%
2019/09/26	0	29.00	0	0.00	29.25	0	342	0.01%
2019/09/25	1	29.20	0	0.00	29.20	1	341	0.29%
2019/09/19	2	29.18	0	0.00	29.15	2	340	0.59%
2019/09/17	1	29.60	0	0.00	29.60	1	335	0.30%
2019/09/03	0	0.00	3	30.55	30.50	-3	321	-0.93%
2019/09/02	0	0.00	10	30.05	30.50	-10	310	-3.22%
2019/08/26	0	0.00	4	29.40	29.65	-4	294	-1.36%
2019/08/23	5	29.74	0	0.00	29.80	5	292	1.71%
2019/08/22	1	30.65	0	0.00	30.70	1	280	0.36%
2019/08/20	1	31.25	0	0.00	30.90	1	271	0.37%
2019/08/19	7	30.00	10	30.50	30.75	-3	252	-1.19%
2019/08/13	2	29.03	0	0.00	29.15	2	226	0.88%
2019/08/07	1	28.75	0	0.00	28.75	1	226	0.44%
2019/08/05	2	29.00	8	29.00	28.90	-6	226	-2.64%
2019/07/19	7	29.41	0	0.00	29.35	7	207	3.38%
2019/07/18	38	29.46	2	29.45	29.35	36	208	17.29%
2019/07/15	4	29.01	0	0.00	28.95	4	196	2.04%
2019/06/18	5	28.50	0	0.00	28.45	5	228	2.19%
2019/04/15	0	0.00	1	29.75	29.65	-1	577	-0.17%
2019/04/12	1	30.30	0	0.00	30.00	1	578	0.17%
2019/03/22	0	0.00	1	29.75	29.70	-1	557	-0.18%
2019/03/21	1	29.70	0	0.00	29.70	1	556	0.18%
2019/03/08	8	32.85	0	0.00	33.10	8	504	1.59%
2019/03/04	27	32.13	0	0.00	32.05	27	462	5.84%
2019/02/22	0	31.50	0	0.00	31.50	0	454	0.00%
2019/02/21	0	0.00	1	32.80	32.25	-1	447	-0.22%
2019/02/19	2	31.95	0	0.00	31.60	2	421	0.47%
2019/02/18	1	32.35	13.1	31.08	32.70	-12.1	387	-3.12%
2019/02/14	0	0.00	1	29.15	29.10	-1	299	-0.33%
2019/01/29	10	28.00	0	0.00	27.70	10	315	3.17%
2019/01/16	0	0.00	5	26.80	26.85	-5	340	-1.47%
2019/01/08	5	28.60	30	28.47	28.40	-25	402	-6.21%
2019/01/04	0	0.00	10	26.75	26.80	-10	401	-2.49%
2019/01/03	28	27.14	0	0.00	27.20	28	423	6.61%
2019/01/02	12	26.70	0	0.00	26.60	12	474	2.53%
2018/12/17	0	0.00	2	26.80	26.90	-2	609	-0.33%
2018/12/14	1	26.70	0	0.00	26.80	1	614	0.16%
2018/12/10	0	0.00	1	26.70	26.55	-1	641	-0.16%
2018/12/07	0	0.00	1	27.00	27.00	-1	681	-0.15%
2018/12/05	0	0.00	1	27.85	27.70	-1	711	-0.14%
2018/12/04	0	0.00	3	28.15	27.75	-3	738	-0.41%
2018/12/03	0	0.00	9	28.55	28.30	-9	779	-1.15%
2018/11/30	9	29.02	0	0.00	28.55	9	780	1.15%
2018/11/28	1	28.10	0	0.00	27.95	1	760	0.13%
2018/11/23	4	27.81	0	0.00	27.70	4	756	0.53%
2018/11/12	0	0.00	1	27.10	27.10	-1	747	-0.13%
2018/11/09	0	0.00	2	27.80	27.65	-2	747	-0.27%
2018/11/08	1	28.80	0	0.00	28.35	1	747	0.13%
2018/11/06	2	28.88	1	28.80	28.60	1	749	0.13%
2018/11/02	0	0.00	1	27.00	26.95	-1	734	-0.14%
2018/10/26	0	0.00	1	28.25	27.80	-1	735	-0.14%
2018/10/25	1	28.00	0	0.00	27.75	1	731	0.14%
2018/10/23	0	0.00	1	29.15	29.20	-1	717	-0.14%
2018/10/18	1	28.70	1	29.40	28.70	0	687	0.00%
2018/10/16	0	0.00	1	27.20	26.90	-1	660	-0.15%
2018/10/15	0	0.00	1	26.80	26.55	-1	658	-0.15%
2018/10/12	1	26.00	0	0.00	26.05	1	655	0.15%
2018/10/11	2	26.20	1	26.20	26.20	1	652	0.15%
2018/10/09	1	30.80	0	0.00	29.10	1	630	0.16%
2018/10/08	1	30.50	3	31.90	31.90	-2	578	-0.35%
2018/10/05	1	28.00	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/09/26	1	28.50	0	0.00	28.50	1	536	0.19%
2018/09/21	0	0.00	1	27.80	27.60	-1	534	-0.19%
2018/09/19	0	0.00	2	27.78	27.80	-2	541	-0.37%
2018/09/14	2	29.15	0	0.00	29.05	2	538	0.37%
2018/09/13	4	30.45	32	30.21	29.20	-28	531	-5.27%
2018/09/12	31	28.39	0	0.00	29.20	31	495	6.26%
2018/09/10	1	27.10	4	27.05	27.05	-3	469	-0.64%
2018/09/07	5	28.08	2	28.98	28.95	3	447	0.67%
2018/08/13	1	26.65	0	0.00	26.35	1	758	0.13%
2018/08/08	0	0.00	1	29.10	28.70	-1	809	-0.12%
2018/08/07	2	29.50	4	29.21	29.00	-2	849	-0.24%
2018/08/03	4	29.65	0	0.00	29.10	4	939	0.43%
2018/07/20	1	29.30	0	0.00	29.70	1	1,821	0.05%
2018/07/11	1	31.85	1	33.90	31.65	0	1,944	0.00%
2018/07/10	0	0.00	1	30.60	31.00	-1	1,950	-0.05%
2018/07/04	0	0.00	2	29.80	29.10	-2	2,132	-0.09%
2018/06/29	2	31.00	0	0.00	30.70	2	2,214	0.09%
2018/06/28	1	30.50	0	0.00	30.40	1	2,217	0.05%
2018/06/21	1	32.50	0	0.00	32.90	1	2,272	0.04%
2018/06/12	2	34.20	2	33.90	33.95	0	2,404	0.00%
2018/06/11	0	0.00	0.6	34.45	34.70	-0.6	2,475	-0.02%
2018/06/08	1	33.10	0	0.00	33.10	1	2,514	0.04%
2018/06/07	0	0.00	1	33.85	33.85	-1	2,502	-0.04%
2018/06/04	0	0.00	1	35.95	35.90	-1	2,490	-0.04%
2018/05/31	3	35.75	20	35.88	36.25	-17	2,534	-0.67%
2018/05/30	0	0.00	1	35.10	34.60	-1	2,564	-0.04%
2018/05/29	15	35.98	0	0.00	35.75	15	2,547	0.59%
2018/05/25	1	36.75	15	36.80	36.80	-14	2,556	-0.55%
2018/05/24	1	37.60	0	0.00	37.60	1	2,532	0.04%
2018/05/22	0	0.00	1	38.45	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	1	37.65	37.50	-1	2,476	-0.04%
2018/05/18	0	0.00	1	36.80	37.15	-1	2,467	-0.04%
2018/05/17	1	37.20	0	0.00	37.20	1	2,454	0.04%
2018/05/16	1	39.30	2	38.45	38.50	-1	2,429	-0.04%
2018/05/15	3	39.00	1	38.60	38.45	2	2,403	0.08%
2018/05/14	1	38.10	1	39.00	39.00	0	2,370	0.00%
2018/05/11	0	0.00	1	36.55	36.05	-1	2,323	-0.04%
2018/05/10	0	0.00	24	38.22	37.90	-24	2,277	-1.05%
2018/05/09	3	37.93	36	37.68	37.60	-33	2,226	-1.48%
2018/05/08	11	41.07	7	39.60	39.65	4	2,153	0.19%
2018/05/07	1	42.30	4.5	40.52	40.70	-3.5	2,087	-0.17%
2018/05/04	10	39.22	4	40.98	40.40	6	1,959	0.31%
2018/05/03	15	38.70	5	39.03	39.60	10	1,774	0.56%
2018/05/02	55	36.00	2	36.00	36.00	53	1,491	3.55%
2018/04/26	0	0.00	1	30.00	30.00	-1	1,409	-0.07%
2018/04/25	1	31.50	1	31.25	31.50	0	1,391	0.00%
2018/04/24	1	30.00	0	0.00	30.00	1	1,372	0.07%
2018/04/23	1	31.70	1	32.30	31.90	0	1,352	0.00%
2018/04/20	1	31.00	1	31.70	31.70	0	1,337	0.00%
2018/04/19	1	30.60	0	0.00	31.20	1	1,325	0.08%
2018/04/12	0	0.00	7	32.09	32.30	-7	1,235	-0.57%
2018/04/11	2	31.18	2	30.70	31.85	0	1,180	0.00%
2018/04/10	2	30.45	1	31.05	30.80	1	1,142	0.09%
2018/04/09	0	0.00	26	30.00	30.05	-26	1,055	-2.46%
2018/04/02	0	0.00	2	27.70	27.00	-2	971	-0.21%
2018/03/29	2	27.85	0	0.00	27.50	2	947	0.21%
2018/03/27	0	0.00	1	28.00	27.70	-1	936	-0.11%
2018/03/26	1	28.30	1	28.35	28.35	0	921	0.00%
2018/03/23	1	25.75	1	26.65	26.60	0	885	0.00%
2018/03/22	0	0.00	17	27.45	26.80	-17	865	-1.96%
2018/03/20	3	28.13	0	0.00	27.75	3	820	0.37%
2018/03/19	2	28.20	0	0.00	28.10	2	796	0.25%
2018/03/16	4	26.60	1	26.45	27.30	3	748	0.40%
2018/03/15	5	26.87	63	26.67	27.30	-58	717	-8.08%
2018/03/14	69	26.40	3	26.30	26.45	66	634	10.40%
2018/03/13	0	0.00	1	24.20	24.05	-1	580	-0.17%
2018/03/12	0	0.00	11	24.16	24.20	-11	578	-1.90%
2018/03/09	0	0.00	2	24.65	23.80	-2	570	-0.35%
2018/03/08	2	25.30	10	25.06	24.60	-8	556	-1.44%
2018/03/07	11	25.32	12	25.21	24.90	-1	543	-0.18%
2018/03/06	14	25.61	0	0.00	25.15	14	517	2.70%
2018/03/05	11	25.15	26.9	25.10	25.15	-15.9	458	-3.46%
2018/03/02	2	22.70	0	0.00	22.90	2	394	0.51%
2018/03/01	3	23.28	30	23.37	23.40	-27	384	-7.01%
2018/02/12	10	19.90	0	0.00	19.85	10	340	2.94%
2018/02/06	0	0.00	10	19.85	19.85	-10	344	-2.90%
2018/02/05	0	0.00	5	21.33	21.00	-5	337	-1.48%
2018/01/30	0	0.00	5	20.85	20.90	-5	334	-1.49%
2018/01/23	1	22.00	0	0.00	21.80	1	335	0.30%
2018/01/22	3	22.07	0	0.00	22.10	3	334	0.90%
2018/01/16	1	22.85	0	0.00	22.75	1	340	0.29%
2018/01/15	2	22.30	0	0.00	22.75	2	335	0.60%
2018/01/10	2	21.90	0	0.00	21.85	2	326	0.61%
2018/01/08	0	0.00	1	21.80	21.80	-1	322	-0.31%
2018/01/05	1	20.70	0	0.00	20.70	1	303	0.33%
2018/01/03	2	20.58	0	0.00	20.70	2	303	0.66%