合一 (4743)-富邦-宜蘭券商分點個股進出

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
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－富邦-宜蘭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/19	4.4	151.28	4	147.00	145.50	0.4	2,196	0.02%
2024/04/18	0	155.50	0	159.50	157.00	0	2,122	0.00%
2024/04/17	0.1	160.00	0	161.00	158.00	0.1	2,098	0.00%
2024/04/16	2.8	162.07	2	161.50	159.00	0.8	2,084	0.04%
2024/04/15	4.4	167.42	0	0.00	166.00	4.4	2,027	0.22%
2024/04/12	2.1	174.19	0	0.00	172.00	2.1	1,995	0.11%
2024/04/11	1	175.50	0	0.00	175.50	1	1,988	0.05%
2024/04/10	0	0.00	2	175.00	175.00	-2	2,051	-0.10%
2024/04/09	1	175.00	0	0.00	173.50	1	2,053	0.05%
2024/04/08	0	0.00	2.1	177.90	174.00	-2.1	2,046	-0.10%
2024/04/03	0	171.00	1	171.00	172.00	-1	2,026	-0.05%
2024/04/02	2.1	172.76	8	173.38	172.50	-5.9	2,041	-0.29%
2024/04/01	9	173.72	2	174.25	172.50	7	2,083	0.34%
2024/03/29	0	0.00	2	173.75	175.50	-2	2,047	-0.10%
2024/03/28	1.4	174.04	0	0.00	174.00	1.4	2,049	0.07%
2024/03/27	2	172.75	0	0.00	174.00	2	2,041	0.10%
2024/03/26	9	173.61	2	170.75	171.00	7	2,022	0.35%
2024/03/25	2	173.50	1	173.50	173.00	1	2,009	0.05%
2024/03/22	1	174.00	1	174.00	172.50	0	2,007	0.00%
2024/03/21	0	169.50	1	172.50	172.50	-1	2,006	-0.05%
2024/03/20	2	168.00	0.4	168.05	167.00	1.6	2,021	0.08%
2024/03/19	0.3	165.03	2	164.75	165.00	-1.7	2,029	-0.08%
2024/03/18	0.3	166.83	0.4	166.50	165.00	-0.1	2,039	-0.01%
2024/03/15	1.2	168.08	0	0.00	168.00	1.2	2,045	0.06%
2024/03/14	4	169.00	0	0.00	168.00	4	2,049	0.20%
2024/03/13	2.1	168.76	2	169.25	167.00	0.1	2,040	0.00%
2024/03/12	0	172.25	1	171.50	171.00	-1	2,034	-0.05%
2024/03/11	0.1	170.00	1	170.50	170.50	-0.9	2,075	-0.04%
2024/03/08	7	175.57	6	175.00	171.00	1	2,127	0.05%
2024/03/07	5.7	170.05	9.9	178.13	184.00	-4.1	2,013	-0.21%
2024/03/06	0.2	168.28	1.1	168.04	167.50	-0.9	1,906	-0.05%
2024/03/05	0.2	169.79	2	168.75	168.50	-1.8	1,922	-0.10%
2024/03/04	3.3	171.04	1	171.51	171.00	2.2	1,918	0.12%
2024/03/01	2.2	174.13	1	174.00	174.00	1.2	1,908	0.06%
2024/02/29	0	176.33	0	0.00	176.50	0	1,955	0.00%
2024/02/27	3.1	178.34	4	177.00	177.00	-0.9	1,975	-0.05%
2024/02/26	1	180.02	0	180.00	181.00	1	1,996	0.05%
2024/02/23	3	176.83	0	0.00	176.50	3	2,029	0.15%
2024/02/22	1	176.01	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1.1	178.77	1.3	180.21	177.00	-0.2	2,111	-0.01%
2024/02/19	0	0.00	2	178.25	178.00	-2	2,289	-0.09%
2024/02/16	0	0.00	3	174.34	177.00	-3	2,342	-0.13%
2024/02/15	5.7	172.51	0	0.00	173.00	5.7	2,486	0.23%
2024/02/05	2	172.50	1	172.50	172.50	1	2,681	0.04%
2024/02/02	0	174.00	0.1	175.00	174.00	-0.1	3,394	0.00%
2024/02/01	0	172.00	1	173.00	173.00	-1	3,628	-0.03%
2024/01/31	0.2	172.02	0	0.00	173.00	0.2	4,077	0.01%
2024/01/30	4	176.00	4	172.50	172.50	0	4,184	0.00%
2024/01/26	1	176.00	2	176.50	176.50	-1	4,221	-0.02%
2024/01/25	1.2	173.74	1	174.00	174.00	0.2	4,249	0.00%
2024/01/24	0	0.00	1	179.00	176.50	-1	4,272	-0.02%
2024/01/23	0.4	178.50	0	0.00	179.50	0.4	4,318	0.01%
2024/01/22	3	180.33	2.1	180.89	179.50	0.9	4,396	0.02%
2024/01/19	3	176.50	0.2	176.00	175.50	2.8	4,512	0.06%
2024/01/18	1.2	172.57	0.1	172.59	172.50	1.1	4,585	0.02%
2024/01/17	1.3	173.91	3	175.50	172.50	-1.7	4,637	-0.04%
2024/01/16	2.2	177.30	1	181.00	177.50	1.2	4,672	0.03%
2024/01/15	2	180.75	0	0.00	182.50	2	4,718	0.04%
2024/01/12	0.4	182.70	1	180.00	180.00	-0.6	4,792	-0.01%
2024/01/10	0	0.00	2	181.50	183.50	-2	4,917	-0.04%
2024/01/09	1.1	182.50	3	181.50	182.00	-1.9	4,919	-0.04%
2024/01/08	1	184.00	0	0.00	183.50	1	4,950	0.02%
2024/01/05	5.3	184.96	0	185.00	184.50	5.3	4,950	0.11%
2024/01/04	3.2	186.05	1	184.00	183.00	2.2	4,935	0.04%
2024/01/03	0	0.00	0.1	194.00	192.00	-0.1	4,867	0.00%
2023/12/29	0	0.00	2	193.50	194.50	-2	4,868	-0.04%
2023/12/28	0	0.00	2	192.50	192.50	-2	4,892	-0.04%
2023/12/27	1	197.50	6	199.00	196.50	-5	4,874	-0.10%
2023/12/26	1	196.00	0	0.00	197.00	1	4,828	0.02%
2023/12/25	1	193.50	1	193.00	192.50	0	4,823	0.00%
2023/12/21	1	190.02	0	193.50	192.50	1	4,830	0.02%
2023/12/20	6	193.00	0	0.00	191.50	6	4,828	0.12%
2023/12/19	0	191.83	0	0.00	191.50	0	4,825	0.00%
2023/12/18	0	0.00	2	193.75	193.50	-2	4,828	-0.04%
2023/12/15	1	193.50	3	196.67	196.50	-2	4,818	-0.04%
2023/12/14	0	0.00	1.2	195.15	193.00	-1.2	4,797	-0.02%
2023/12/13	6.1	191.61	0	0.00	191.00	6.1	4,784	0.13%
2023/12/12	1	193.50	1	194.52	194.50	0	4,793	0.00%
2023/12/11	2.1	192.75	0.1	191.50	191.00	1.9	4,781	0.04%
2023/12/08	1	193.00	1	193.50	193.50	0	4,776	0.00%
2023/12/07	2.2	196.45	1	194.53	193.50	1.2	4,768	0.03%
2023/12/06	3.2	195.01	1	195.00	195.50	2.2	4,769	0.05%
2023/12/05	3.2	199.68	7	201.79	198.00	-3.9	4,730	-0.08%
2023/12/04	3	207.33	2	205.50	205.00	1	4,664	0.02%
2023/12/01	3.1	206.53	0	0.00	205.00	3.1	4,661	0.07%
2023/11/30	0	206.50	0	206.00	205.00	0	4,703	0.00%
2023/11/29	1	208.00	2.1	208.02	208.00	-1.1	4,676	-0.02%
2023/11/28	3	204.50	3	205.00	204.00	0	4,681	0.00%
2023/11/27	2	208.50	1	209.50	204.00	1	4,723	0.02%
2023/11/24	1.1	202.57	4	204.25	205.00	-2.9	4,718	-0.06%
2023/11/22	31	204.60	31	207.42	204.50	0	4,667	0.00%
2023/11/21	14	205.74	16	204.13	205.50	-2	4,608	-0.04%
2023/11/20	15	206.17	11	206.00	206.00	4	4,561	0.09%
2023/11/17	3.2	206.40	6	207.00	206.50	-2.8	4,525	-0.06%
2023/11/16	2	216.50	0	0.00	211.50	2	4,449	0.04%
2023/11/15	3	213.83	4.1	214.29	214.00	-1.1	4,358	-0.03%
2023/11/14	7.1	214.45	1	211.00	211.50	6.1	4,298	0.14%
2023/11/13	25.1	218.60	33	220.08	218.00	-7.9	4,157	-0.19%
2023/11/10	47.6	236.11	23.2	231.61	220.50	24.4	3,987	0.61%
2023/11/09	9.1	229.78	11.1	228.74	230.50	-2	3,300	-0.06%
2023/11/08	11.1	222.32	12	227.08	226.50	-0.9	3,149	-0.03%
2023/11/07	1	214.00	4.5	217.39	217.50	-3.5	2,710	-0.13%
2023/11/06	6	193.42	0.2	197.00	198.00	5.8	2,615	0.22%
2023/11/03	0	0.00	6	192.25	193.00	-6	2,610	-0.23%
2023/11/02	2.1	193.70	0	0.00	192.00	2.1	2,602	0.08%
2023/10/31	1.1	195.68	0	0.00	196.00	1.1	2,560	0.04%
2023/10/30	1.2	199.87	0	0.00	198.00	1.2	2,538	0.05%
2023/10/27	18	202.81	16.2	201.82	203.50	1.8	2,469	0.07%
2023/10/26	2	193.75	2	197.50	197.00	0	2,330	0.00%
2023/10/25	3	195.33	4	195.38	194.50	-1	2,262	-0.04%
2023/10/24	1	189.00	0	0.00	189.50	1	2,193	0.05%
2023/10/23	3	190.00	3	189.34	189.00	0	2,128	0.00%
2023/10/20	5	185.20	1	185.00	183.50	4	2,068	0.19%
2023/10/19	1.1	190.00	7.2	188.61	190.50	-6.2	1,999	-0.31%
2023/10/17	0	181.50	1	178.50	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	1	178.53	181.50	-1	1,970	-0.05%
2023/10/13	1	177.96	0	0.00	173.50	1	1,970	0.05%
2023/10/11	0	0.00	0.1	175.50	176.50	-0.1	2,082	0.00%
2023/10/05	0	0.00	0.1	172.72	174.00	-0.1	2,162	-0.01%
2023/10/04	1.1	168.03	0	0.00	168.50	1.1	2,161	0.05%
2023/10/03	0.1	173.53	0	0.00	172.00	0.1	2,159	0.01%
2023/09/28	0.1	175.32	0	177.00	174.50	0.1	2,192	0.00%
2023/09/26	3	174.50	0	0.00	173.50	3	2,207	0.14%
2023/09/25	1	179.50	0	0.00	178.50	1	2,234	0.05%
2023/09/22	0.1	176.00	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	1	177.50	0	0.00	176.50	1	2,291	0.04%
2023/09/20	2	181.00	4	180.00	179.50	-2	2,317	-0.09%
2023/09/19	0	0.00	1	181.00	181.00	-1	2,392	-0.04%
2023/09/18	0	0.00	1	186.00	185.00	-1	2,399	-0.04%
2023/09/15	3	185.50	5	186.00	186.00	-2	2,417	-0.08%
2023/09/14	1	181.50	0	0.00	183.00	1	2,393	0.04%
2023/09/11	0	0.00	0	182.00	179.00	0	2,517	0.00%
2023/09/08	3	175.67	2	179.00	179.00	1	2,525	0.04%
2023/09/07	0	178.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	4	181.36	0.1	180.50	179.00	3.9	2,527	0.15%
2023/09/05	0	186.50	0	0.00	181.50	0	2,517	0.00%
2023/09/04	0.7	193.97	0	0.00	195.00	0.7	2,459	0.03%
2023/09/01	0	0.00	1	200.50	195.00	-1	2,466	-0.04%
2023/08/31	10	199.00	0.3	198.00	198.50	9.7	2,460	0.40%
2023/08/30	0	0.00	3	196.50	198.00	-3	2,432	-0.12%
2023/08/29	0	0.00	1	186.49	188.00	-1	2,446	-0.04%
2023/08/28	2	185.50	3	182.17	182.50	-1	2,446	-0.04%
2023/08/25	5	181.00	5	181.50	181.50	0	2,464	0.00%
2023/08/24	0	181.83	2	184.00	181.00	-2	2,472	-0.08%
2023/08/23	13	185.00	16.4	182.09	182.00	-3.4	2,485	-0.14%
2023/08/22	1	186.00	0	0.00	183.50	1	2,514	0.04%
2023/08/21	14	184.50	16	188.44	188.50	-2	2,508	-0.08%
2023/08/17	0.1	186.00	1	188.50	186.50	-0.9	2,536	-0.04%
2023/08/16	0	0.00	1	184.50	186.50	-1	2,565	-0.04%
2023/08/15	0	0.00	2	181.25	181.00	-2	2,577	-0.08%
2023/08/14	17.1	181.50	15.2	175.73	175.50	2	2,569	0.08%
2023/08/11	0	0.00	1	182.00	184.50	-1	2,529	-0.04%
2023/08/10	18.2	183.81	16.1	184.27	183.50	2.1	2,549	0.08%
2023/08/09	0.2	184.00	0	0.00	184.00	0.2	2,603	0.01%
2023/08/08	6.2	185.51	10	186.50	184.00	-3.8	2,733	-0.14%
2023/08/07	1	188.00	0	0.00	188.00	1	2,748	0.04%
2023/08/04	8.1	190.18	5	191.40	192.00	3.1	2,751	0.11%
2023/08/02	3.1	190.65	1	194.50	189.00	2.1	2,769	0.08%
2023/08/01	0.8	195.00	1	196.95	194.50	-0.3	2,774	-0.01%
2023/07/31	5.8	198.71	6	194.00	194.00	-0.2	2,788	-0.01%
2023/07/28	3.2	197.89	2	198.50	198.50	1.2	2,811	0.04%
2023/07/27	1	200.50	1	200.00	200.00	0	2,815	0.00%
2023/07/26	5.2	202.59	2	200.50	200.50	3.2	2,866	0.11%
2023/07/25	0.1	203.50	8	206.31	206.50	-7.9	2,920	-0.27%
2023/07/24	4	206.00	4	203.50	203.50	0	2,952	0.00%
2023/07/21	25	206.82	25	211.62	205.00	0	3,004	0.00%
2023/07/20	5.1	208.57	5	210.90	211.00	0.1	3,059	0.00%
2023/07/19	1	209.50	0	209.00	208.00	1	3,080	0.03%
2023/07/18	9	203.39	7	210.00	202.50	2	3,198	0.06%
2023/07/17	1	209.00	5.1	210.35	210.00	-4.1	3,305	-0.12%
2023/07/14	0	0.00	1	199.00	198.00	-1	3,325	-0.03%
2023/07/13	10.4	193.53	6.1	196.81	192.50	4.3	3,351	0.13%
2023/07/12	0.2	203.65	0.1	203.00	202.00	0.2	3,306	0.01%
2023/07/11	0	207.25	0	0.00	205.50	0	3,376	0.00%
2023/07/10	2	207.25	2	208.00	208.00	0	3,550	0.00%
2023/07/07	2	206.50	0	0.00	205.00	2	3,550	0.06%
2023/07/06	16.2	206.42	16	209.22	206.00	0.2	3,553	0.01%
2023/07/05	2.2	209.68	0	0.00	209.00	2.2	3,565	0.06%
2023/07/03	2	211.49	0	0.00	212.00	2	3,680	0.05%
2023/06/29	5	220.00	6	221.83	220.00	-1	3,780	-0.03%
2023/06/28	35	222.56	33	219.41	219.50	2	3,832	0.05%
2023/06/27	18	223.89	17	211.23	220.00	1	3,894	0.02%
2023/06/26	0	208.00	2	207.00	209.50	-2	3,882	-0.05%
2023/06/21	3.1	210.59	2	210.00	210.00	1.1	3,958	0.03%
2023/06/19	0.1	219.00	0	0.00	216.00	0.1	4,100	0.00%
2023/06/16	2.1	214.07	5.2	213.60	216.00	-3.1	4,113	-0.08%
2023/06/15	7	231.92	1.2	230.69	230.50	5.8	4,089	0.14%
2023/06/14	2	240.00	4	242.11	236.50	-2	4,092	-0.05%
2023/06/13	0.2	241.50	2	239.50	240.00	-1.9	4,160	-0.04%
2023/06/12	0	238.50	0	0.00	241.00	0	4,192	0.00%
2023/06/08	0	0.00	0	236.50	233.50	0	4,314	0.00%
2023/06/07	0	0.00	4	240.25	240.00	-4	4,362	-0.09%
2023/06/05	13	237.31	14	238.75	236.00	-1	4,402	-0.02%
2023/06/02	7	240.64	2.1	235.24	239.50	4.9	4,415	0.11%
2023/06/01	0.1	229.00	0	0.00	228.00	0.1	4,446	0.00%
2023/05/31	1	227.50	0	228.00	230.50	1	4,504	0.02%
2023/05/30	2	226.00	3	224.50	223.00	-1	4,564	-0.02%
2023/05/29	3	223.00	3	224.50	224.50	0	4,590	0.00%
2023/05/26	2.1	222.06	0	0.00	220.50	2.1	4,667	0.04%
2023/05/24	1.1	227.11	0	0.00	228.50	1.1	4,820	0.02%
2023/05/22	0	0.00	1	231.00	228.50	-1	5,161	-0.02%
2023/05/19	0	224.00	0	0.00	223.50	0	5,168	0.00%
2023/05/17	1	229.00	0	231.00	229.00	1	5,214	0.02%
2023/05/15	1	222.97	0	0.00	221.00	1	5,360	0.02%
2023/05/12	2.1	230.67	2	224.25	224.00	0.1	5,465	0.00%
2023/05/11	3	237.02	1	238.50	237.00	2	5,589	0.04%
2023/05/10	0	240.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	0	0.00	1	239.00	239.50	-1	6,013	-0.02%
2023/05/08	0	242.25	0	0.00	239.50	0	6,142	0.00%
2023/05/05	0	246.50	0	0.00	245.00	0	6,236	0.00%
2023/05/03	2	248.00	0	0.00	245.50	2	6,438	0.03%
2023/05/02	4	249.38	2	248.51	248.50	2	6,613	0.03%
2023/04/27	2	237.25	0	0.00	238.00	2	6,675	0.03%
2023/04/26	3	236.69	1	242.49	239.50	2	6,749	0.03%
2023/04/25	1.1	247.43	2	243.75	242.00	-0.9	6,763	-0.01%
2023/04/24	2	253.49	0	0.00	251.00	2	6,839	0.03%
2023/04/21	5.5	262.52	1	261.00	253.00	4.5	6,882	0.06%
2023/04/20	3	274.66	0.1	274.50	270.50	3	6,820	0.04%
2023/04/19	1	283.50	3	281.00	281.00	-2	6,745	-0.03%
2023/04/18	1	281.50	1	279.00	278.50	0	6,702	0.00%
2023/04/14	4	277.38	4	277.63	274.50	0	6,774	0.00%
2023/04/13	2	281.75	8	279.25	279.00	-6	6,768	-0.09%
2023/04/12	0	268.25	32	268.53	270.00	-32	6,699	-0.48%
2023/04/10	2	268.25	1	268.00	267.50	1	7,068	0.01%
2023/04/07	0	270.00	1	272.00	272.50	-1	7,142	-0.01%
2023/04/06	4	271.25	6	272.67	271.50	-2	7,293	-0.03%
2023/03/31	4	273.25	1	268.00	267.00	3	7,420	0.04%
2023/03/30	1	272.00	1	268.00	270.50	0	7,521	0.00%
2023/03/29	4	268.00	2	266.75	270.50	2	7,523	0.03%
2023/03/28	2	265.50	8	273.50	261.50	-6	7,530	-0.08%
2023/03/27	0	0.00	1	268.00	269.00	-1	7,510	-0.01%
2023/03/24	1	268.00	2	268.75	269.00	-1	7,561	-0.01%
2023/03/23	44	264.51	6	265.09	261.50	38	7,602	0.50%
2023/03/22	0	0.00	0	259.50	260.50	0	7,652	0.00%
2023/03/17	4	253.12	4	254.00	254.00	0	7,964	0.00%
2023/03/16	15	257.20	1	251.00	250.50	14	8,051	0.17%
2023/03/15	1	259.00	0	0.00	260.00	1	8,245	0.01%
2023/03/14	1	258.00	41	260.04	253.50	-40	8,611	-0.46%
2023/03/13	0	248.50	0	255.50	256.50	0	8,663	0.00%
2023/03/10	81	257.53	5	259.10	258.50	76	8,801	0.86%
2023/03/09	9	265.78	10	264.30	264.00	-1	8,933	-0.01%
2023/03/08	11	268.59	11.2	265.46	264.00	-0.2	9,027	0.00%
2023/03/07	6	267.75	3	267.00	267.00	3	9,226	0.03%
2023/03/06	2	266.50	3	268.84	269.50	-1	9,523	-0.01%
2023/03/03	5.1	270.25	4	269.88	267.00	1.1	9,807	0.01%
2023/03/02	6.3	263.49	7.1	267.75	270.50	-0.8	10,128	-0.01%
2023/03/01	6	263.42	7	262.07	261.00	-1	10,406	-0.01%
2023/02/24	3	261.67	2	264.00	262.00	1	10,537	0.01%
2023/02/23	9	265.89	9	265.56	266.50	0	10,644	0.00%
2023/02/22	11	268.18	8.1	269.82	266.00	2.9	10,847	0.03%
2023/02/21	7.1	278.84	7	277.71	276.00	0.1	10,908	0.00%
2023/02/20	11.1	293.42	14	289.46	280.00	-2.9	10,971	-0.03%
2023/02/17	2	277.00	4	277.25	275.50	-2	10,752	-0.02%
2023/02/16	1	277.50	22	274.30	276.00	-21	10,823	-0.19%
2023/02/15	2	272.50	4.2	272.12	271.50	-2.2	11,086	-0.02%
2023/02/14	8.1	275.54	1	277.50	271.00	7.1	11,150	0.06%
2023/02/13	3	285.50	1	289.00	278.00	2	11,115	0.02%
2023/02/10	3	286.50	80	289.81	290.00	-77	11,131	-0.69%
2023/02/09	17	288.68	16.1	287.05	284.00	0.9	11,049	0.01%
2023/02/08	12	287.79	27	286.32	288.00	-15	10,875	-0.14%
2023/02/07	9.1	269.61	9.1	270.27	273.00	-0.1	10,684	0.00%
2023/02/06	21	269.48	21	269.14	265.00	0	10,695	0.00%
2023/02/03	9.1	267.02	8.1	268.20	263.00	1	10,683	0.01%
2023/02/02	2	265.00	2	267.00	264.50	0	10,651	0.00%
2023/02/01	8.1	262.36	3	261.00	260.50	5.1	10,761	0.05%
2023/01/31	6.1	257.34	6	260.69	269.00	0.1	10,777	0.00%
2023/01/30	1	246.00	0	0.00	250.50	1	10,740	0.01%
2023/01/17	8	242.13	7	243.50	244.50	1	10,783	0.01%
2023/01/16	5	237.40	5.1	238.01	241.00	-0.1	10,750	0.00%
2023/01/13	1	227.50	1	231.00	232.00	0	10,720	0.00%
2023/01/12	2	229.00	9	228.61	226.50	-7	10,813	-0.06%
2023/01/11	3	241.65	3	239.67	237.00	0	10,723	0.00%
2023/01/10	2.1	241.06	1	237.00	238.00	1.1	10,760	0.01%
2023/01/09	0	0.00	3	245.83	245.00	-3	10,832	-0.03%
2023/01/05	74	240.65	2	246.00	240.00	72	11,118	0.65%
2023/01/03	2	244.00	1	244.00	244.50	1	11,324	0.01%
2022/12/30	2	246.00	3	247.67	245.50	-1	11,476	-0.01%
2022/12/29	8.1	246.42	4	244.88	243.00	4.1	11,646	0.03%
2022/12/28	3	265.00	2	259.00	257.00	1	11,562	0.01%
2022/12/27	2	256.75	41	264.13	264.50	-39	11,544	-0.34%
2022/12/26	9	264.44	12	264.50	258.00	-3	11,625	-0.03%
2022/12/23	8.2	261.23	24	258.40	259.50	-15.8	11,716	-0.13%
2022/12/22	4	246.25	5.1	250.31	262.50	-1.1	11,692	-0.01%
2022/12/20	3	241.67	1	237.00	236.50	2	11,919	0.02%
2022/12/19	1	246.00	1	241.50	241.50	0	12,043	0.00%
2022/12/16	1	247.49	1	245.50	243.00	0	12,263	0.00%
2022/12/15	3	253.81	1	251.00	247.00	2	12,360	0.02%
2022/12/14	6.1	254.75	4	256.02	259.00	2.1	12,351	0.02%
2022/12/13	1	255.50	0	0.00	253.50	1	12,268	0.01%
2022/12/12	1	258.97	1	257.00	257.00	0	12,371	0.00%
2022/12/09	6.3	260.42	1	261.00	260.00	5.3	12,416	0.04%
2022/12/08	11	269.32	5.4	271.68	267.00	5.7	12,636	0.04%
2022/12/07	22	277.86	15	276.23	275.00	7	12,518	0.06%
2022/12/06	62.4	283.81	6	302.00	279.00	56.4	12,241	0.46%
2022/12/05	6	294.08	1	296.50	297.00	5	11,852	0.04%
2022/12/02	1	296.50	5	300.00	294.50	-4	11,746	-0.03%
2022/12/01	7	291.86	8	293.63	291.50	-1	11,544	-0.01%
2022/11/30	1	287.00	3	287.00	286.00	-2	11,421	-0.02%
2022/11/29	6.1	289.07	1	287.00	287.00	5.1	11,327	0.04%
2022/11/28	1	296.50	1	298.36	295.00	0	11,112	0.00%
2022/11/25	12	293.46	11	297.86	281.00	1	10,804	0.01%
2022/11/24	10.1	286.84	11	289.32	290.00	-1	10,449	-0.01%
2022/11/23	28	265.61	150	282.75	289.50	-122	10,134	-1.20%	大賣/鉅額交易
2022/11/22	13	267.92	12	267.46	263.50	1	9,856	0.01%
2022/11/21	12	274.42	15	278.03	272.00	-3	9,850	-0.03%
2022/11/18	15	262.57	22	268.71	275.00	-7	10,149	-0.07%
2022/11/17	3	261.33	4	262.50	259.00	-1	10,200	-0.01%
2022/11/16	6	254.42	8	255.25	256.50	-2	10,018	-0.02%
2022/11/15	2	252.00	2	251.25	249.50	0	9,875	0.00%
2022/11/14	5	250.10	1	248.50	250.00	4	9,882	0.04%
2022/11/11	13	255.69	19	259.04	252.50	-6	9,777	-0.06%
2022/11/10	4	247.38	6	243.83	243.00	-2	9,480	-0.02%
2022/11/09	1	245.50	1	244.00	243.50	0	9,408	0.00%
2022/11/08	1	254.50	1	247.00	243.00	0	9,350	0.00%
2022/11/07	2	250.50	2	247.50	246.00	0	9,252	0.00%
2022/11/04	6	247.67	6	247.17	247.50	0	9,160	0.00%
2022/11/03	3	241.50	4	243.88	246.00	-1	9,077	-0.01%
2022/11/02	3	240.67	3	240.67	242.00	0	8,948	0.00%
2022/11/01	2	240.48	3	236.67	239.50	-1	8,813	-0.01%
2022/10/31	1	232.49	2	230.00	228.00	-1	8,684	-0.01%
2022/10/28	7	230.36	8	227.56	223.50	-1	8,605	-0.01%
2022/10/27	4	212.38	5	219.92	232.00	-1	8,456	-0.01%
2022/10/26	16	209.78	16	207.34	211.00	0	8,310	0.00%
2022/10/25	4	212.25	4	214.75	210.50	0	8,172	0.00%
2022/10/24	2	219.25	2	220.25	216.00	0	8,071	0.00%
2022/10/21	9	219.11	0	0.00	215.00	9	8,033	0.11%
2022/10/20	7	222.29	6	224.25	227.50	1	7,981	0.01%
2022/10/19	7	237.07	5	236.10	231.50	2	7,930	0.03%
2022/10/18	5	241.50	5	237.00	235.00	0	8,021	0.00%
2022/10/17	5	232.80	2	237.00	239.00	3	7,948	0.04%
2022/10/14	1	243.00	6	244.58	243.50	-5	7,828	-0.06%
2022/10/13	6	245.08	4.2	239.39	234.50	1.9	7,680	0.02%
2022/10/12	3	251.17	5.6	250.09	252.00	-2.6	7,490	-0.03%
2022/10/11	28	247.80	27	252.04	244.50	1	7,338	0.01%
2022/10/07	34.5	258.68	34	263.44	257.00	0.5	7,142	0.01%
2022/10/06	36.3	264.18	36.1	247.69	259.50	0.2	6,921	0.00%
2022/10/05	26	245.92	26	238.48	245.50	0	6,664	0.00%
2022/10/04	24	240.00	25	239.16	240.00	-1	6,523	-0.02%
2022/10/03	30	236.13	21	243.19	233.50	9	6,429	0.14%
2022/09/30	46.1	243.31	18	240.78	252.50	28.1	6,262	0.45%
2022/09/29	3	241.50	193	247.85	248.50	-190	6,058	-3.14%	大賣/鉅額交易
2022/09/28	3	237.90	1	226.50	226.00	2	6,101	0.03%
2022/09/27	5	236.60	4	239.50	242.50	1	5,982	0.02%
2022/09/26	8	255.25	3	259.00	245.50	5	5,789	0.09%
2022/09/23	20	266.35	15.1	263.77	267.00	5	5,652	0.09%
2022/09/22	6	255.67	7.7	258.16	259.50	-1.7	5,536	-0.03%
2022/09/21	7	258.77	6	258.58	256.00	1	5,413	0.02%
2022/09/20	12	260.33	12	258.92	260.00	0	5,457	0.00%
2022/09/19	6	262.32	3.4	261.08	260.50	2.6	5,550	0.05%
2022/09/16	37	272.05	24	272.48	271.50	13	5,538	0.23%
2022/09/15	11.3	287.36	12.2	296.43	272.50	-0.9	5,476	-0.02%
2022/09/14	4	287.47	0	0.00	293.50	4	5,213	0.08%
2022/09/12	0	0.00	2	284.00	291.50	-2	5,613	-0.04%
2022/09/08	87.2	281.47	0	0.00	284.50	87.2	5,739	1.52%
2022/09/07	0	0.00	3	263.83	278.00	-3	5,901	-0.05%
2022/09/06	0	0.00	93	263.17	268.50	-93	6,023	-1.54%
2022/09/05	1	285.50	1	277.50	277.50	0	5,984	0.00%
2022/09/02	0.2	289.50	3	290.68	290.00	-2.8	6,020	-0.05%
2022/09/01	0	0.00	1	299.50	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	14	299.71	296.00	-14	6,113	-0.23%
2022/08/30	3.5	281.86	0	0.00	283.50	3.5	6,091	0.06%
2022/08/29	2.4	283.36	0	0.00	284.00	2.4	6,049	0.04%
2022/08/26	6	279.25	1.2	282.03	284.00	4.8	6,011	0.08%
2022/08/25	14	251.08	29.5	250.96	260.00	-15.5	5,879	-0.26%
2022/08/24	14.1	240.81	4.1	240.42	242.50	10	5,411	0.18%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/19	3	180.33	3	178.17	182.50	0	5,540	0.00%
2022/08/17	0	0.00	1	170.50	170.00	-1	5,480	-0.02%
2022/08/16	0	0.00	2	175.50	172.00	-2	5,474	-0.04%
2022/08/12	5	174.00	6	171.92	171.00	-1	5,465	-0.02%
2022/08/11	1	171.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	1	171.00	0	0.00	169.00	1	5,476	0.02%
2022/08/08	3	170.00	0	0.00	171.00	3	5,499	0.05%
2022/08/05	0	0.00	1	175.48	175.50	-1	5,508	-0.02%
2022/08/04	1	171.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	2	172.74	3	170.67	171.00	-1	5,501	-0.02%
2022/08/02	1	178.93	0.1	180.00	174.50	0.9	5,476	0.02%
2022/07/29	1	189.50	1	187.50	188.50	0	5,399	0.00%
2022/07/28	0	0.00	1	189.04	189.00	-1	5,378	-0.02%
2022/07/26	1	185.00	1	196.00	186.00	0	5,374	0.00%
2022/07/25	1	191.50	5	192.90	191.50	-4	5,264	-0.08%
2022/07/22	19	185.05	1	186.93	186.00	18	5,086	0.35%
2022/07/21	3	180.17	3	179.02	183.00	0	5,044	0.00%
2022/07/19	2	177.50	0	0.00	172.50	2	5,040	0.04%
2022/07/18	2	171.00	2.1	171.71	170.50	-0.1	5,130	0.00%
2022/07/15	0	0.00	1	168.00	167.00	-1	5,191	-0.02%
2022/07/12	4	169.63	4	166.13	165.50	0	5,165	0.00%
2022/07/11	1.2	170.62	2	171.00	170.00	-0.8	5,144	-0.02%
2022/07/08	3	170.50	4	169.50	168.00	-1	5,123	-0.02%
2022/07/07	11	164.27	11	168.04	168.50	0	5,106	0.00%
2022/07/06	1	179.00	2.3	171.30	167.00	-1.3	5,043	-0.03%
2022/07/05	0	0.00	6	171.75	174.00	-6	4,805	-0.12%
2022/07/04	2	157.04	0	162.00	158.50	2	4,743	0.04%
2022/07/01	5	170.80	10	174.40	169.00	-5	4,661	-0.11%
2022/06/30	5.1	183.10	5	175.30	175.50	0.1	4,584	0.00%
2022/06/29	14	191.57	4	193.25	194.00	10	4,421	0.23%
2022/06/28	1	204.00	1	187.00	188.50	0	4,393	0.00%
2022/06/27	4	203.50	3	203.33	203.00	1	4,263	0.02%
2022/06/24	6	207.00	7.2	207.80	210.00	-1.2	4,158	-0.03%
2022/06/23	3	199.67	3	199.33	197.00	0	3,977	0.00%
2022/06/22	3	200.33	1	198.00	197.00	2	3,908	0.05%
2022/06/21	11	198.73	8	199.94	200.00	3	3,759	0.08%
2022/06/20	11.6	197.63	8	197.36	189.50	3.5	3,582	0.10%
2022/06/17	6	191.66	5	190.90	194.00	1	3,349	0.03%
2022/06/16	24	192.00	25	192.56	192.00	-1	3,257	-0.03%
2022/06/15	5	181.10	6.1	181.77	180.50	-1.1	3,170	-0.03%
2022/06/14	2	167.27	1	170.50	172.00	1	3,083	0.03%
2022/06/13	2.1	174.25	0	0.00	172.00	2.1	3,072	0.07%
2022/06/10	1	181.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	0	0.00	2	181.00	181.00	-2	3,000	-0.07%
2022/06/08	1	173.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	0.1	174.20	0.2	172.00	171.50	-0.1	2,923	0.00%
2022/06/06	1.1	176.58	0	0.00	175.00	1.1	2,920	0.04%
2022/05/27	0	0.00	1	183.00	184.00	-1	2,481	-0.04%
2022/05/26	2	183.50	0	0.00	181.00	2	2,461	0.08%
2022/05/25	0	177.00	0	0.00	177.50	0	2,439	0.00%
2022/05/24	0	178.75	0	0.00	176.50	0	2,455	0.00%
2022/05/19	0	178.50	0	0.00	177.50	0	2,435	0.00%
2022/05/17	3	180.84	0	0.00	180.00	3	2,431	0.12%
2022/05/16	0	185.00	0	0.00	184.50	0	2,447	0.00%
2022/05/13	0	187.50	0	0.00	185.00	0	2,439	0.00%
2022/05/11	25	187.50	0	0.00	187.00	25	2,398	1.04%
2022/05/10	0	0.00	1	185.00	186.00	-1	2,394	-0.04%
2022/05/09	0	0.00	2	191.50	190.00	-2	2,385	-0.08%
2022/05/06	0	196.25	2	194.50	195.50	-2	2,409	-0.08%
2022/05/05	2	202.00	2	199.50	199.00	0	2,415	0.00%
2022/05/04	0	201.50	0	0.00	201.50	0	2,433	0.00%
2022/05/03	5	204.80	2	206.50	200.50	3	2,428	0.12%
2022/04/29	0	0.00	1	194.50	194.50	-1	2,379	-0.04%
2022/04/28	0	195.50	0	0.00	196.00	0	2,374	0.00%
2022/04/26	1	197.01	0	0.00	196.50	1	2,361	0.04%
2022/04/25	2	205.50	3	199.83	199.00	-1	2,342	-0.04%
2022/04/22	6	216.16	6	210.67	207.50	0	2,314	0.00%
2022/04/21	2	202.00	4.1	209.70	216.50	-2.1	2,211	-0.09%
2022/04/20	2	196.76	2	197.00	197.00	0	2,144	0.00%
2022/04/19	2	198.75	3.1	197.69	197.50	-1	2,158	-0.05%
2022/04/15	5	199.60	1	198.50	198.50	4	2,158	0.19%
2022/04/14	1	202.00	0	0.00	200.50	1	2,180	0.05%
2022/04/13	0.1	203.73	0.1	201.00	201.00	0	2,187	0.00%
2022/04/12	2	200.50	2	203.00	200.50	0	2,175	0.00%
2022/04/11	3	203.83	3.1	201.52	201.00	-0.1	2,163	0.00%
2022/04/08	1	208.00	1	207.00	207.00	0	2,173	0.00%
2022/04/07	3	211.67	4	208.50	208.50	-1	2,188	-0.05%
2022/04/06	2	206.50	2	208.00	210.00	0	2,174	0.00%
2022/04/01	20	211.00	20	212.50	211.00	0	2,181	0.00%
2022/03/31	2.1	223.86	1	214.50	214.50	1.1	2,174	0.05%
2022/03/30	3.1	232.12	2	228.00	228.00	1.1	2,120	0.05%
2022/03/29	5	232.20	5	233.22	233.50	0	2,090	0.00%
2022/03/28	2	225.75	2	223.00	223.00	0	2,013	0.00%
2022/03/25	1	225.50	1	223.00	223.00	0	2,011	0.00%
2022/03/23	2	229.74	0	0.00	227.00	2	2,052	0.10%
2022/03/21	3.1	230.63	3	230.36	226.50	0	2,063	0.00%
2022/03/18	2.1	219.71	3	227.15	228.50	-0.9	2,096	-0.04%
2022/03/17	1.1	207.27	0.1	218.42	220.50	1	2,031	0.05%
2022/03/16	2.1	201.79	2	200.50	200.50	0.1	2,034	0.00%
2022/03/15	1	203.50	4	202.00	200.50	-3	2,025	-0.15%
2022/03/14	1.1	210.50	1	209.00	209.50	0.1	2,071	0.00%
2022/03/11	2.1	212.25	4	210.63	211.00	-2	2,078	-0.09%
2022/03/10	0	220.50	0	219.00	216.00	0	2,128	0.00%
2022/03/09	3	216.64	4	212.13	212.00	-1	2,133	-0.05%
2022/03/08	6.1	215.63	2	215.50	214.50	4.1	2,144	0.19%
2022/03/07	4	231.47	2	224.50	224.50	2	2,176	0.09%
2022/03/04	1.1	241.66	0.6	242.00	241.00	0.5	2,213	0.02%
2022/03/03	2	252.00	1	247.00	247.00	1	2,353	0.04%
2022/03/02	1.2	248.49	1	251.00	252.50	0.2	2,472	0.01%
2022/02/24	2	252.50	2.1	242.07	241.50	-0.1	2,928	0.00%
2022/02/23	0	0.00	0	259.00	258.00	0	2,994	0.00%
2022/02/22	2	261.00	3	257.00	253.50	-1	3,072	-0.03%
2022/02/21	0	0.00	0	261.50	259.50	0	3,182	0.00%
2022/02/18	0.2	255.50	0	0.00	259.00	0.2	3,190	0.01%
2022/02/17	1.1	257.66	1.2	254.09	255.50	-0.1	3,189	0.00%
2022/02/16	1.3	258.12	0.2	257.89	259.00	1.1	3,164	0.03%
2022/02/15	1	246.00	2	242.50	242.50	-1	3,162	-0.03%
2022/02/14	1	246.95	1	243.00	243.00	0	3,164	0.00%
2022/02/11	2	250.25	2	246.00	245.50	0	3,165	0.00%
2022/02/09	2	257.25	0.2	256.36	255.00	1.8	3,201	0.06%
2022/02/08	0	254.00	0	255.38	258.00	0	3,217	0.00%
2022/02/07	1	235.50	1	241.10	246.00	0	3,244	0.00%
2022/01/26	5	239.00	6	230.67	239.00	-1	3,366	-0.03%
2022/01/25	9.1	230.34	8	233.44	229.50	1.1	3,372	0.03%
2022/01/24	1	229.53	1	233.05	237.00	0	3,368	0.00%
2022/01/21	2	247.16	2	239.50	239.50	0	3,372	0.00%
2022/01/20	0.1	246.00	0	0.00	245.50	0.1	3,411	0.00%
2022/01/19	1	245.50	1	246.00	246.00	0	3,432	0.00%
2022/01/18	2	250.97	1	248.00	248.00	1	3,445	0.03%
2022/01/17	1	242.50	3	250.67	251.50	-2	3,479	-0.06%
2022/01/14	3.1	247.18	3	247.67	243.50	0.1	3,475	0.00%
2022/01/13	3	254.50	0	0.00	255.00	3	3,491	0.09%
2022/01/12	0.1	256.70	4	254.38	253.50	-3.9	3,535	-0.11%
2022/01/11	3	263.33	3	258.33	258.50	0	3,684	0.00%
2022/01/10	1.6	264.19	2	264.00	265.00	-0.4	3,884	-0.01%
2022/01/07	2	261.71	3.6	265.83	265.00	-1.6	4,036	-0.04%
2022/01/06	2.1	275.12	0	0.00	267.00	2.1	4,106	0.05%
2022/01/05	0	279.00	1	275.50	275.50	-1	4,098	-0.02%
2022/01/03	3	281.97	0	0.00	278.00	3	4,169	0.07%
2021/12/30	3	288.83	5	288.70	287.50	-2	4,172	-0.05%
2021/12/29	2	288.50	1	287.00	287.00	1	4,166	0.02%
2021/12/28	0	0.00	2	288.00	287.50	-2	4,165	-0.05%
2021/12/27	4	285.35	0	0.00	280.50	4	4,155	0.10%
2021/12/23	0	0.00	3	291.17	291.00	-3	4,139	-0.07%
2021/12/22	1	285.00	1	285.00	285.00	0	4,134	0.00%
2021/12/21	1	280.51	1	287.50	287.00	0	4,126	0.00%
2021/12/20	2.1	289.44	0	0.00	284.00	2.1	4,100	0.05%
2021/12/17	1	300.50	2	298.50	291.50	-1	4,099	-0.02%
2021/12/16	0.1	288.75	1	287.50	288.50	-0.9	4,111	-0.02%
2021/12/15	1	287.50	3	289.50	288.50	-2	4,132	-0.05%
2021/12/14	4	285.25	2	294.50	285.00	2	4,111	0.05%
2021/12/13	1	303.00	2	302.50	301.50	-1	4,023	-0.02%
2021/12/10	1	304.50	2	304.50	302.00	-1	4,003	-0.02%
2021/12/09	2	299.25	0	0.00	297.50	2	3,954	0.05%
2021/12/08	0	0.00	2	308.00	300.50	-2	3,946	-0.05%
2021/12/07	1	296.50	2	294.50	295.00	-1	3,877	-0.03%
2021/12/06	1	296.50	2.1	300.05	296.50	-1.1	3,858	-0.03%
2021/12/03	0	0.00	2	293.50	291.00	-2	3,806	-0.05%
2021/12/02	1	292.50	0	0.00	289.50	1	3,796	0.03%
2021/12/01	3.1	293.00	0	0.00	289.00	3.1	3,773	0.08%
2021/11/30	2	280.00	2	292.25	297.50	0	3,724	0.00%
2021/11/29	9.1	291.02	0	0.00	275.50	9.1	3,654	0.25%
2021/11/26	11	306.86	11	305.91	306.00	0	3,511	0.00%
2021/11/25	26.3	318.48	15	315.83	298.00	11.3	3,390	0.33%
2021/11/24	4	315.88	9.1	312.25	326.50	-5.1	3,206	-0.16%
2021/11/23	6	306.50	5	307.70	297.00	1	3,159	0.03%
2021/11/22	6.5	299.40	10.2	300.58	299.50	-3.7	3,066	-0.12%
2021/11/19	7.4	278.68	4	282.38	283.00	3.4	2,965	0.11%
2021/11/18	0	0.00	18	279.78	282.50	-18	2,880	-0.62%
2021/11/16	0	0.00	1	254.00	252.00	-1	2,732	-0.04%
2021/11/15	1	259.00	0	256.00	256.00	1	2,735	0.04%
2021/11/11	2	251.50	0	0.00	245.50	2	2,711	0.07%
2021/11/09	1	253.00	2	251.00	254.00	-1	2,700	-0.04%
2021/11/08	2	242.25	0	0.00	244.50	2	2,702	0.07%
2021/11/05	0	0.00	0	241.50	241.00	0	2,675	0.00%
2021/11/04	1	248.00	0	247.00	243.00	1	2,653	0.04%
2021/11/03	2	256.50	0	262.50	250.00	2	2,616	0.07%
2021/11/02	0	275.00	3	274.32	277.50	-3	2,491	-0.12%
2021/11/01	0	0.00	0.1	263.00	262.00	-0.1	2,498	0.00%
2021/10/29	0.1	261.00	0	0.00	262.00	0.1	2,496	0.00%
2021/10/28	0	0.00	0.1	250.56	269.50	-0.1	2,483	0.00%
2021/10/27	0.1	252.50	0	0.00	245.00	0.1	2,437	0.00%
2021/10/26	0.2	263.26	0	0.00	262.00	0.2	2,422	0.01%
2021/10/25	2	262.72	7.1	259.65	266.00	-5.1	2,451	-0.21%
2021/10/22	1	250.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	0	0.00	5	258.62	255.00	-5	2,459	-0.20%
2021/10/20	0	0.00	10.1	249.95	255.00	-10.1	2,418	-0.42%
2021/10/19	1	231.50	5.1	236.85	239.00	-4.1	2,374	-0.17%
2021/10/18	3.2	224.75	6	229.41	233.00	-2.9	2,220	-0.13%
2021/10/15	2	196.00	3	205.00	214.50	-1	2,027	-0.05%
2021/10/14	5	184.00	10	195.35	197.00	-5	1,915	-0.26%
2021/10/13	1	178.00	2	179.25	179.50	-1	1,813	-0.06%
2021/10/12	6	173.52	5	182.00	180.50	1	1,802	0.06%
2021/10/07	3	168.83	1	167.50	167.50	2	1,747	0.11%
2021/10/06	2	168.00	0	0.00	166.00	2	1,734	0.12%
2021/10/05	2	171.75	2	172.50	172.00	0	1,741	0.00%
2021/10/04	1	177.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	184.00	3	184.33	183.00	-2	1,741	-0.11%
2021/09/30	4	185.50	4	185.00	185.00	0	1,754	0.00%
2021/09/29	0	0.00	2	186.00	185.00	-2	1,788	-0.11%
2021/09/28	1	190.50	0	0.00	189.50	1	1,813	0.06%
2021/09/23	2	199.00	12	192.58	192.50	-10	1,957	-0.51%
2021/09/22	2	185.25	4	185.75	184.50	-2	1,946	-0.10%
2021/09/16	0	0.00	1	184.00	183.50	-1	1,971	-0.05%
2021/09/15	0	0.00	3	185.00	185.00	-3	1,981	-0.15%
2021/09/14	0	0.00	1	189.00	186.00	-1	1,994	-0.05%
2021/09/13	1	189.50	0	0.00	189.50	1	2,017	0.05%
2021/09/08	1	191.50	2	191.00	190.50	-1	2,066	-0.05%
2021/09/07	1	197.00	0	0.00	195.00	1	2,076	0.05%
2021/09/06	5	193.30	5	194.60	195.00	0	2,096	0.00%
2021/09/01	2	193.50	1	193.00	193.00	1	2,442	0.04%
2021/08/30	0	0.00	1	194.00	191.00	-1	2,448	-0.04%
2021/08/27	9	194.11	8	200.88	195.50	1	2,478	0.04%
2021/08/26	1	182.50	1	198.50	198.50	0	2,377	0.00%
2021/08/23	6	183.83	7	182.86	183.00	-1	2,384	-0.04%
2021/08/19	4	186.50	0	0.00	185.00	4	2,507	0.16%
2021/08/18	5	188.80	5	189.50	189.00	0	2,548	0.00%
2021/08/16	1	191.50	1	190.00	190.00	0	2,568	0.00%
2021/08/13	0	193.00	1	193.50	195.00	-1	2,607	-0.04%
2021/08/11	4.1	188.00	4	186.00	186.00	0.1	2,648	0.00%
2021/08/10	6	188.58	0	0.00	188.00	6	2,732	0.22%
2021/08/09	2	194.00	1	196.50	191.00	1	2,839	0.04%
2021/08/06	0.1	202.50	0	0.00	201.00	0.1	2,891	0.00%
2021/08/05	0	0.00	4	201.00	200.00	-4	2,990	-0.13%
2021/08/02	0	0.00	1	194.00	195.00	-1	3,261	-0.03%
2021/07/29	1	192.50	0	0.00	193.00	1	3,319	0.03%
2021/07/28	2	180.50	1	180.00	179.50	1	3,294	0.03%
2021/07/27	3.1	188.37	4	185.75	185.00	-0.9	3,317	-0.03%
2021/07/26	0	195.50	0.5	194.00	192.50	-0.4	3,381	-0.01%
2021/07/23	0	195.50	0	0.00	196.00	0	3,441	0.00%
2021/07/22	0	199.00	0	0.00	195.50	0	3,532	0.00%
2021/07/21	0	200.50	3	201.50	197.00	-3	3,559	-0.08%
2021/07/20	1	202.00	0	0.00	201.50	1	3,588	0.03%
2021/07/19	0	205.50	1	203.00	203.00	-1	3,582	-0.03%
2021/07/15	0	0.00	1	208.00	206.50	-1	3,641	-0.03%
2021/07/14	2	200.75	2	202.50	203.50	0	3,670	0.00%
2021/07/12	0	0.00	3	208.17	209.00	-3	3,690	-0.08%
2021/07/09	1	211.50	2	208.00	207.50	-1	3,683	-0.03%
2021/07/08	1	209.00	0.3	210.00	209.00	0.7	3,712	0.02%
2021/07/07	11	209.64	0	0.00	209.50	11	3,724	0.30%
2021/07/06	2	216.50	0	0.00	211.00	2	3,739	0.05%
2021/07/05	1	220.00	0	0.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	2	225.75	225.00	-2	3,753	-0.05%
2021/07/01	1	228.49	5	235.80	227.50	-4	3,753	-0.11%
2021/06/30	2	229.50	4.1	224.70	232.00	-2.1	3,737	-0.06%
2021/06/29	6.2	221.44	2.1	219.74	219.00	4.1	3,729	0.11%
2021/06/28	0	0.00	1	217.50	221.00	-1	3,759	-0.03%
2021/06/24	1	209.50	0.1	210.50	210.50	0.9	3,996	0.02%
2021/06/23	1	208.00	3	207.17	207.50	-2	3,996	-0.05%
2021/06/22	0	0.00	0.3	208.00	207.00	-0.3	4,001	-0.01%
2021/06/21	2	218.00	14	212.61	212.00	-12	4,031	-0.30%
2021/06/18	1	221.50	5	219.50	221.00	-4	4,037	-0.10%
2021/06/17	5	221.30	0	219.00	218.00	5	4,021	0.12%
2021/06/16	0	0.00	1	219.00	219.50	-1	4,050	-0.02%
2021/06/15	15	220.57	2.1	221.73	221.50	12.9	4,063	0.32%
2021/06/11	7	232.00	1	224.00	222.50	6	4,046	0.15%
2021/06/10	2	216.00	8.1	222.12	232.50	-6.1	3,944	-0.15%
2021/06/09	3.1	211.77	16	214.75	211.50	-12.9	3,939	-0.33%
2021/06/08	2	204.00	0.1	205.00	203.00	1.9	3,827	0.05%
2021/06/04	2.1	209.81	2	206.00	206.00	0.1	3,813	0.00%
2021/06/02	0.1	209.00	0	0.00	205.00	0.1	3,770	0.00%
2021/06/01	2	204.50	8	203.50	206.50	-6	3,770	-0.16%
2021/05/31	6	203.25	0.4	203.00	204.50	5.6	3,762	0.15%
2021/05/28	0	0.00	5	206.20	207.00	-5	3,764	-0.13%
2021/05/27	2.1	213.95	1	219.00	207.00	1.1	3,787	0.03%
2021/05/26	2	205.25	3	211.67	213.00	-1	3,736	-0.03%
2021/05/25	0.1	202.00	0	0.00	202.50	0.1	4,135	0.00%
2021/05/21	0	0.00	1	204.50	205.50	-1	4,611	-0.02%
2021/05/20	1.1	200.86	0	0.00	199.00	1.1	4,576	0.02%
2021/05/19	3.3	202.62	0	0.00	201.50	3.3	4,638	0.07%
2021/05/18	2	198.25	1	203.00	208.00	1	4,650	0.02%
2021/05/17	2	211.00	6	199.08	196.00	-4	4,676	-0.09%
2021/05/14	7	222.14	5	224.00	216.50	2	4,659	0.04%
2021/05/13	8	224.44	3.3	221.83	218.00	4.7	4,622	0.10%
2021/05/12	13.4	232.41	14	231.11	221.50	-0.6	4,591	-0.01%
2021/05/11	4	229.88	0	0.00	225.50	4	4,442	0.09%
2021/05/10	3	236.17	1	240.00	229.50	2	4,431	0.05%
2021/05/07	0.2	222.80	2	222.50	235.00	-1.8	4,396	-0.04%
2021/05/06	6	217.17	0	0.00	214.00	6	4,359	0.14%
2021/05/05	0	223.00	0	0.00	219.00	0	4,368	0.00%
2021/05/04	4.2	222.08	3	232.00	220.00	1.2	4,385	0.03%
2021/05/03	1.1	246.77	5	241.10	232.50	-3.9	4,357	-0.09%
2021/04/29	6.1	233.04	5	237.60	236.00	1.1	4,298	0.03%
2021/04/28	8.2	227.53	4	243.00	225.50	4.2	4,273	0.10%
2021/04/26	0.1	215.00	11	214.59	214.00	-11	4,207	-0.26%
2021/04/23	1	219.08	0	0.00	218.50	1	4,268	0.02%
2021/04/22	0.1	230.25	0	0.00	227.00	0.1	4,327	0.00%
2021/04/21	1.1	238.81	0	0.00	235.50	1.1	4,405	0.02%
2021/04/20	2.1	233.82	0	233.50	234.50	2.1	4,460	0.05%
2021/04/19	1	234.00	0	0.00	234.50	1	4,516	0.02%
2021/04/16	0.1	241.50	0	0.00	241.50	0.1	4,537	0.00%
2021/04/15	0	0.00	0	244.00	241.00	0	4,547	0.00%
2021/04/14	2.1	243.06	7	247.64	242.00	-4.9	4,573	-0.11%
2021/04/13	7	256.64	1.3	253.89	250.00	5.7	4,562	0.13%
2021/04/12	1	256.00	4	255.00	254.00	-3	4,570	-0.07%
2021/04/09	3	252.50	0	0.00	253.00	3	4,603	0.07%
2021/04/08	1.1	253.50	0	0.00	252.00	1.1	4,658	0.02%
2021/04/07	4.1	259.77	2.7	258.62	258.00	1.4	4,685	0.03%
2021/04/06	1	261.50	1.1	262.36	259.00	-0.1	4,743	0.00%
2021/04/01	11	269.73	1	270.50	267.00	10	4,772	0.21%
2021/03/31	4	264.25	5	271.10	264.50	-1	4,761	-0.02%
2021/03/30	2.1	272.46	3	276.50	273.00	-0.9	4,714	-0.02%
2021/03/29	7.1	271.23	10	272.65	277.00	-2.9	4,642	-0.06%
2021/03/26	0	253.00	2.1	253.48	252.50	-2	4,518	-0.05%
2021/03/25	1.1	251.09	3	251.00	250.00	-1.9	4,553	-0.04%
2021/03/24	4	256.88	0	0.00	253.50	4	4,589	0.09%
2021/03/23	0	256.50	1	256.00	250.00	-1	4,732	-0.02%
2021/03/22	2.1	247.46	3	248.33	246.50	-0.9	4,817	-0.02%
2021/03/19	1	249.50	0	0.00	251.50	1	4,854	0.02%
2021/03/18	3	263.33	1	260.00	258.00	2	4,961	0.04%
2021/03/17	2	258.75	0	0.00	258.00	2	5,052	0.04%
2021/03/16	0	264.00	0	0.00	261.50	0	5,156	0.00%
2021/03/15	4.1	275.24	5	269.01	262.00	-0.9	5,168	-0.02%
2021/03/11	1	252.61	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0.1	250.00	4	250.50	252.00	-4	5,273	-0.07%
2021/03/09	3	252.33	0	0.00	252.00	3	5,325	0.06%
2021/03/08	3	258.00	0.1	259.00	250.00	2.9	5,368	0.05%
2021/03/05	0.1	256.59	0	0.00	265.00	0.1	5,415	0.00%
2021/03/04	1.1	256.74	0	0.00	251.00	1.1	5,745	0.02%
2021/03/02	0	250.00	2	252.00	245.00	-2	5,826	-0.03%
2021/02/26	1.1	261.18	0.1	265.50	260.50	1	5,814	0.02%
2021/02/25	12.2	299.76	6	303.76	270.00	6.2	5,776	0.11%
2021/02/24	5	269.83	5.2	278.16	288.00	-0.2	5,346	0.00%
2021/02/23	6.2	270.09	6.1	269.98	262.00	0.1	5,197	0.00%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	217.50	6	222.42	231.00	-5	5,022	-0.10%
2021/02/18	6	212.42	11	209.91	210.00	-5	5,008	-0.10%
2021/02/17	12	218.74	9	218.00	208.00	3	5,015	0.06%
2021/02/05	3	203.33	1	205.00	220.00	2	4,968	0.04%
2021/02/04	1	200.00	1	200.50	200.00	0	4,978	0.00%
2021/02/03	1	207.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	1	190.50	4	194.63	198.00	-3	5,037	-0.06%
2021/02/01	1	187.50	0	0.00	184.50	1	5,057	0.02%
2021/01/27	1	195.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	2	199.50	0	0.00	195.00	2	5,186	0.04%
2021/01/25	1	206.00	0	0.00	203.00	1	5,185	0.02%
2021/01/22	1	209.00	0	0.00	207.00	1	5,215	0.02%
2021/01/21	0	0.00	0	212.00	213.50	0	5,289	0.00%
2021/01/20	6	207.83	2	208.00	207.00	4	5,496	0.07%
2021/01/19	1.3	205.23	1	208.50	206.00	0.3	5,514	0.01%
2021/01/15	1	196.00	1	197.00	199.00	0	5,503	0.00%
2021/01/14	0	0.00	3	197.17	189.00	-3	5,417	-0.06%
2021/01/13	13	213.12	2	215.50	202.00	11	5,323	0.21%
2021/01/12	1	219.00	0	0.00	213.50	1	5,269	0.02%
2021/01/11	2	217.25	1	218.51	212.50	1	5,204	0.02%
2021/01/08	0	225.00	1	224.00	222.50	-1	5,218	-0.02%
2021/01/07	0	0.00	1.8	225.21	225.00	-1.8	5,228	-0.03%
2021/01/06	2	227.50	1	228.50	225.50	1	5,209	0.02%
2021/01/04	4	232.13	1	237.00	229.00	3	5,227	0.06%
2020/12/31	2	255.50	1	256.50	241.00	1	5,212	0.02%
2020/12/30	0	0.00	1	243.00	246.50	-1	5,118	-0.02%
2020/12/29	3	250.33	4	250.75	242.00	-1	5,073	-0.02%
2020/12/28	4	241.25	4	242.13	244.50	0	5,001	0.00%
2020/12/25	3	232.00	3	232.33	231.00	0	4,950	0.00%
2020/12/23	1	237.00	1	237.50	233.00	0	4,959	0.00%
2020/12/22	8	241.50	8	238.38	237.00	0	4,986	0.00%
2020/12/21	3	240.00	3	232.83	233.50	0	4,990	0.00%
2020/12/18	2	244.00	2	244.00	238.50	0	4,982	0.00%
2020/12/17	12	254.75	6	251.17	240.50	6	5,021	0.12%
2020/12/16	10	242.75	9	243.00	248.50	1	4,909	0.02%
2020/12/15	0	0.00	1	228.50	226.00	-1	5,047	-0.02%
2020/12/14	1	245.00	1	246.50	238.50	0	5,032	0.00%
2020/12/11	6	227.83	12	226.17	237.50	-6	4,937	-0.12%
2020/12/10	22.1	221.17	14	223.71	216.00	8.1	4,882	0.17%
2020/12/08	19.2	239.07	13	238.77	236.00	6.2	4,776	0.13%
2020/12/07	1	261.00	0	0.00	255.50	1	4,665	0.02%
2020/12/04	1.1	260.05	1	260.00	266.00	0.1	4,665	0.00%
2020/12/03	5.1	264.20	10	263.50	260.00	-5	4,726	-0.10%
2020/12/02	5	268.00	0	0.00	267.50	5	4,730	0.11%
2020/12/01	3	281.00	1	276.00	274.00	2	4,747	0.04%
2020/11/30	13	296.15	14	292.61	286.00	-1	4,774	-0.02%
2020/11/27	2	287.00	3	289.00	292.00	-1	4,452	-0.02%
2020/11/26	0	0.00	1	282.00	282.00	-1	4,425	-0.02%
2020/11/25	11	280.73	10.1	279.02	276.00	0.9	4,446	0.02%
2020/11/23	1	279.95	1	277.50	277.50	0	4,506	0.00%
2020/11/20	4	274.25	0	0.00	274.00	4	4,575	0.09%
2020/11/19	5	282.00	12	289.04	280.50	-7	4,582	-0.15%
2020/11/18	18	285.72	10	282.85	287.00	8	4,550	0.18%
2020/11/17	15	272.69	10	274.60	277.00	5	4,617	0.11%
2020/11/16	6	264.25	1	261.00	265.00	5	4,598	0.11%
2020/11/13	10	269.00	10	266.50	268.50	0	4,623	0.00%
2020/11/12	13.1	262.09	0	0.00	264.50	13.1	4,625	0.28%
2020/11/11	11	277.55	7	276.50	279.00	4	4,559	0.09%
2020/11/10	2.1	287.10	1	284.00	272.00	1.1	4,573	0.02%
2020/11/09	4	296.13	2	291.75	285.00	2	4,571	0.04%
2020/11/06	1	295.50	0	0.00	296.00	1	4,622	0.02%
2020/11/04	10	276.45	0	0.00	290.00	10	4,689	0.21%
2020/11/03	1	286.50	0	0.00	280.50	1	4,660	0.02%
2020/11/02	0	295.00	0	0.00	288.00	0	4,729	0.00%
2020/10/30	11	295.45	22	294.95	293.00	-11	4,734	-0.23%
2020/10/29	11	292.45	0	0.00	298.00	11	4,709	0.23%
2020/10/28	7.1	317.61	7	319.29	297.00	0.1	4,687	0.00%
2020/10/27	1	323.00	2	321.00	324.50	-1	4,428	-0.02%
2020/10/26	2	335.50	6	335.08	320.00	-4	4,371	-0.09%
2020/10/23	2	345.00	1	349.00	343.00	1	4,393	0.02%
2020/10/21	2	353.25	3	353.00	347.50	-1	4,380	-0.02%
2020/10/20	3	349.50	0.1	351.50	351.00	2.9	4,380	0.07%
2020/10/19	1	349.00	1	348.50	345.00	0	4,444	0.00%
2020/10/16	1.1	346.73	0	0.00	344.00	1.1	4,431	0.02%
2020/10/15	0	0.00	1	338.50	338.00	-1	4,524	-0.02%
2020/10/14	1	351.50	3	349.33	345.50	-2	4,524	-0.04%
2020/10/13	1	345.00	4	350.25	350.50	-3	4,548	-0.07%
2020/10/12	1	358.50	3	355.33	349.00	-2	4,651	-0.04%
2020/10/08	0	0.00	2	350.00	349.50	-2	4,628	-0.04%
2020/10/07	2	343.00	3	340.67	338.50	-1	4,573	-0.02%
2020/10/06	0	0.00	3	343.83	342.00	-3	4,568	-0.07%
2020/09/30	0	0.00	3	340.00	342.00	-3	4,623	-0.06%
2020/09/29	4	336.38	1	338.50	331.00	3	4,614	0.07%
2020/09/28	1	343.50	0	0.00	343.50	1	4,689	0.02%
2020/09/25	4	355.63	6.2	357.11	357.00	-2.2	4,718	-0.05%
2020/09/24	3	328.33	2	336.50	345.50	1	4,785	0.02%
2020/09/23	3	338.50	2	345.00	336.00	1	4,796	0.02%
2020/09/22	2	338.25	5	342.30	333.00	-3	4,843	-0.06%
2020/09/21	4	366.58	1	363.50	359.50	3	4,758	0.06%
2020/09/18	4	362.88	1.1	341.09	367.00	2.9	4,698	0.06%
2020/09/17	1	334.50	2	332.75	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	4	329.88	324.50	-4	4,464	-0.09%
2020/09/15	11	329.09	5	321.50	328.50	6	4,437	0.14%
2020/09/14	1	306.00	1	307.50	312.50	0	4,488	0.00%
2020/09/11	0	0.00	6	301.58	306.00	-6	4,440	-0.14%
2020/09/10	4	302.50	2	303.50	301.50	2	4,397	0.05%
2020/09/09	8	308.25	9	302.78	302.00	-1	4,361	-0.02%
2020/09/08	5	276.00	8	293.44	309.50	-3	4,352	-0.07%
2020/09/07	5.1	289.80	8	300.63	283.50	-2.9	4,376	-0.07%
2020/09/04	12	294.46	3	296.00	300.00	9	4,377	0.21%
2020/09/03	4	310.50	22	312.84	306.00	-18	4,422	-0.41%
2020/09/02	5	333.80	4	333.13	329.50	1	4,374	0.02%
2020/09/01	6	331.25	3	332.67	330.00	3	4,360	0.07%
2020/08/31	6	330.83	20.1	327.53	339.50	-14.1	4,326	-0.33%
2020/08/28	9	316.67	14	324.43	322.00	-5	4,298	-0.12%
2020/08/27	14	323.29	15.1	331.00	320.50	-1.1	4,276	-0.03%
2020/08/26	4	310.63	0	0.00	330.00	4	4,227	0.09%
2020/08/25	12	294.21	4	298.63	303.00	8	4,205	0.19%
2020/08/24	7	300.93	3	300.83	299.00	4	4,188	0.10%
2020/08/21	7	289.29	6	297.42	293.50	1	4,166	0.02%
2020/08/20	3	346.33	6	328.58	303.00	-3	4,068	-0.07%
2020/08/19	7	328.14	0.1	337.00	336.50	6.9	4,045	0.17%
2020/08/18	4	298.50	4	295.63	306.50	0	4,028	0.00%
2020/08/17	1	277.00	1	278.50	280.00	0	3,992	0.00%
2020/08/14	2	277.00	2	278.00	275.00	0	4,238	0.00%
2020/08/13	13	275.04	2	269.25	269.50	11	4,159	0.26%
2020/08/12	1	267.00	3	273.17	278.50	-2	4,053	-0.05%
2020/08/11	11	248.38	2	247.50	253.50	9	3,946	0.23%
2020/08/10	1	241.50	6	242.50	246.50	-5	3,898	-0.13%
2020/08/07	2	226.25	8	223.81	224.50	-6	3,870	-0.16%
2020/08/06	17	232.09	3	233.83	221.00	14	3,827	0.37%
2020/08/05	0	0.00	2	227.00	226.50	-2	3,743	-0.05%
2020/08/04	2	211.25	0	0.00	213.50	2	3,744	0.05%
2020/08/03	8	187.31	3	199.83	203.50	5	3,756	0.13%
2020/07/29	3	169.17	0	0.00	153.50	3	3,833	0.08%
2020/07/27	1	189.00	1	199.00	189.00	0	3,731	0.00%
2020/07/24	0	0.00	0.5	210.00	210.00	-0.5	3,743	-0.01%
2020/07/23	1	234.50	3	204.67	224.50	-2	3,790	-0.05%
2020/07/22	0	0.00	1.3	213.50	213.50	-1.3	3,843	-0.03%
2020/07/21	2	194.50	5	202.70	194.50	-3	3,912	-0.08%
2020/07/17	1	240.00	8	255.50	240.00	-7	4,122	-0.17%
2020/07/16	11	297.14	3	266.50	266.50	8	4,085	0.20%
2020/07/10	1	405.00	1	405.00	405.00	0	3,946	0.00%
2020/07/09	1	476.50	0.4	453.00	450.00	0.6	3,890	0.02%
2020/07/08	1	430.50	0.1	433.50	433.50	0.9	3,868	0.02%
2020/07/07	2	386.50	13	393.19	394.50	-11	3,871	-0.28%
2020/07/06	15	350.60	1.2	351.55	359.00	13.8	3,749	0.37%
2020/07/03	1	318.00	3	316.67	326.50	-2	3,679	-0.05%
2020/07/02	1	297.00	2	294.00	297.00	-1	3,538	-0.03%
2020/07/01	0	0.00	2	265.00	270.00	-2	3,447	-0.06%
2020/06/29	1	229.50	0	0.00	241.50	1	3,333	0.03%
2020/06/24	0.3	228.00	0	0.00	228.00	0.3	3,300	0.01%
2020/06/23	2	245.25	0.2	240.00	240.00	1.8	3,276	0.05%
2020/06/22	2	264.50	0	0.00	260.00	2	3,249	0.06%
2020/06/19	0	0.00	5	236.50	251.00	-5	3,215	-0.16%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	0	0.00	2	212.25	191.50	-2	3,080	-0.06%
2020/06/10	2	212.50	1	212.00	212.50	1	2,963	0.03%
2020/06/09	2	189.00	1	192.50	193.50	1	2,913	0.03%
2020/06/03	0	0.00	4	151.75	152.50	-4	2,737	-0.15%
2020/06/02	0	0.00	1.3	143.21	144.00	-1.3	2,706	-0.05%
2020/05/29	0	0.00	1	147.00	139.50	-1	2,654	-0.04%
2020/05/28	1	129.00	4	127.75	134.00	-3	2,596	-0.12%
2020/05/27	0	0.00	1.9	121.02	126.00	-1.9	2,615	-0.07%
2020/05/26	2	129.25	0	0.00	123.50	2	2,638	0.08%
2020/05/25	3	129.33	2	132.00	132.50	1	2,589	0.04%
2020/05/22	0	0.00	0.6	116.00	125.00	-0.6	2,545	-0.02%
2020/05/20	2	125.00	3	127.00	127.00	-1	2,458	-0.04%
2020/05/14	1	87.10	1.2	87.10	87.10	-0.2	2,131	-0.01%
2020/05/13	2	76.25	7	79.20	79.20	-5	2,079	-0.24%
2020/05/12	0	0.00	3	71.33	72.00	-3	2,016	-0.15%
2020/05/11	1	73.00	3	71.30	73.00	-2	1,979	-0.10%
2020/05/08	3	75.63	1.2	74.27	75.20	1.8	1,939	0.09%
2020/05/07	0	0.00	6	71.33	74.00	-6	1,891	-0.32%
2020/05/06	0	0.00	4	69.75	68.00	-4	1,838	-0.22%
2020/05/05	0	0.00	10	67.18	67.70	-10	1,795	-0.56%
2020/05/04	0	0.00	4.4	61.60	61.60	-4.4	1,715	-0.26%
2020/04/29	1	53.00	0	0.00	52.80	1	1,644	0.06%
2020/04/28	2	51.05	2	51.00	51.60	0	1,625	0.00%
2020/04/27	2.1	55.21	2	56.15	55.80	0.1	1,583	0.01%
2020/04/24	4	55.08	14	54.89	55.10	-10	1,505	-0.66%
2020/04/23	1	47.10	10	50.66	51.70	-9	1,350	-0.67%
2020/04/22	9	46.58	6	47.35	47.00	3	1,252	0.24%
2020/04/21	11	46.10	11	46.10	46.10	0	1,106	0.00%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/09	0	0.00	3	29.60	30.10	-3	766	-0.39%
2020/04/08	0	0.00	11	29.94	29.85	-11	758	-1.45%
2020/04/07	0	0.00	6	27.50	27.60	-6	732	-0.82%
2020/04/06	0	0.00	20	26.95	27.00	-20	755	-2.65%
2020/03/16	1.1	25.40	0	0.00	25.40	1.1	725	0.15%
2020/03/12	1	28.50	0	0.00	28.50	1	696	0.14%
2020/03/03	10	30.87	10	30.60	30.60	0	687	0.00%
2020/02/27	37	31.10	0	0.00	31.30	37	662	5.58%
2020/02/26	0	0.00	35	33.10	33.10	-35	607	-5.76%
2020/02/06	0	0.00	4	28.00	28.00	-4	545	-0.73%
2020/02/05	4	27.18	2	28.15	27.80	2	544	0.37%
2020/02/04	2	26.90	0	0.00	27.00	2	538	0.37%
2020/01/30	1	27.80	0	0.00	27.80	1	532	0.19%
2020/01/02	0	0.00	1	29.50	29.75	-1	482	-0.21%
2019/12/31	0	0.00	2	29.28	29.40	-2	478	-0.42%
2019/12/30	0	0.00	1	30.35	29.80	-1	481	-0.21%
2019/12/27	0	0.00	1	31.80	31.70	-1	453	-0.22%
2019/12/26	1	30.45	3	30.45	31.00	-2	426	-0.47%
2019/12/24	0	0.00	1	29.40	29.40	-1	402	-0.25%
2019/12/23	0	0.00	1	29.70	29.40	-1	402	-0.25%
2019/12/17	0	0.00	2	29.10	29.15	-2	394	-0.51%
2019/12/16	2	29.90	0	0.00	29.25	2	396	0.50%
2019/12/06	0	0.00	1	30.40	29.75	-1	387	-0.26%
2019/12/05	1	30.80	0	0.00	30.80	1	375	0.27%
2019/12/02	0	0.00	1	28.50	28.40	-1	351	-0.28%
2019/11/29	1	29.50	0	0.00	29.05	1	359	0.28%
2019/11/27	1	28.70	0	0.00	28.65	1	363	0.27%
2019/11/25	0	0.00	1	29.95	29.45	-1	358	-0.28%
2019/11/22	1	29.80	1	29.80	29.80	0	354	0.00%
2019/11/21	2	29.88	1	29.80	29.50	1	345	0.29%
2019/11/20	1	28.10	1	28.50	29.35	0	324	0.00%
2019/11/19	0	0.00	1	27.40	27.45	-1	302	-0.33%
2019/11/18	1	27.90	0	0.00	27.15	1	305	0.33%
2019/11/06	0	0.00	5	26.80	26.60	-5	334	-1.50%
2019/11/05	0	0.00	3	26.95	26.90	-3	331	-0.91%
2019/11/01	1	26.90	0	0.00	27.05	1	341	0.29%
2019/10/28	1	27.05	0	0.00	26.70	1	341	0.29%
2019/10/14	0	0.00	3	27.85	27.80	-3	355	-0.84%
2019/10/03	4	28.30	0	0.00	28.40	4	346	1.16%
2019/09/10	1	29.10	0	0.00	29.10	1	330	0.30%
2019/08/20	0	0.00	7	31.13	30.90	-7	271	-2.57%
2019/08/19	0	0.00	3	30.10	30.75	-3	252	-1.19%
2019/08/08	0	0.00	6	28.90	29.00	-6	225	-2.66%
2019/08/05	2	28.90	10	29.23	28.90	-8	226	-3.52%
2019/08/02	7	28.10	5	28.18	28.30	2	217	0.92%
2019/08/01	0	0.00	3	28.90	28.90	-3	217	-1.38%
2019/07/26	0	0.00	0.4	28.80	29.00	-0.4	211	-0.17%
2019/07/24	0	0.00	1	29.15	29.25	-1	210	-0.48%
2019/07/19	4	29.15	0	0.00	29.35	4	207	1.93%
2019/07/05	0	0.00	3	28.60	28.65	-3	209	-1.43%
2019/07/04	2	28.00	0	0.00	28.15	2	207	0.96%
2019/06/27	2	27.70	3	27.85	27.80	-1	219	-0.46%
2019/06/12	2	27.05	2	26.95	26.95	0	251	0.00%
2019/05/15	2	27.15	2	27.50	27.35	0	553	0.00%
2019/04/30	0	0.00	1	29.00	29.00	-1	564	-0.18%
2019/04/29	0	0.00	1	29.05	28.80	-1	563	-0.18%
2019/04/22	0	0.00	1	29.50	29.55	-1	559	-0.18%
2019/04/18	2	29.90	1	30.05	29.55	1	564	0.18%
2019/04/17	0	0.00	1.3	29.87	29.90	-1.3	580	-0.22%
2019/04/16	2	29.30	2	29.60	29.85	0	576	0.00%
2019/04/15	0	0.00	4	29.85	29.65	-4	577	-0.69%
2019/04/11	1	30.00	0	0.00	30.05	1	575	0.17%
2019/03/27	1	29.80	1	29.75	29.75	0	558	0.00%
2019/03/25	1	29.60	1	29.55	29.55	0	556	0.00%
2019/03/22	3	29.70	1	29.70	29.70	2	557	0.36%
2019/03/21	1	29.65	1	29.70	29.70	0	556	0.00%
2019/03/18	2	29.00	0	0.00	29.00	2	550	0.36%
2019/03/15	2	30.00	0	0.00	29.45	2	541	0.37%
2019/03/14	3	29.80	0	0.00	30.00	3	526	0.57%
2019/03/13	1	31.70	0	0.00	31.10	1	511	0.20%
2019/03/11	2	32.35	0	0.00	32.00	2	507	0.39%
2019/03/08	1	32.80	0	0.00	33.10	1	504	0.20%
2019/03/06	3	32.00	0	0.00	32.00	3	463	0.65%
2019/02/25	0	0.00	1	31.20	30.95	-1	461	-0.22%
2019/02/19	1	31.90	3	31.90	31.60	-2	421	-0.47%
2019/02/18	0	0.00	3	32.65	32.70	-3	387	-0.77%
2019/02/15	3	29.40	0	0.00	29.75	3	322	0.93%
2019/02/14	0	0.00	7	29.14	29.10	-7	299	-2.34%
2019/01/25	0.7	27.45	0	0.00	27.45	0.7	315	0.22%
2019/01/24	0.8	27.50	0	0.00	27.65	0.8	315	0.25%
2019/01/23	0.8	27.30	0	0.00	27.40	0.8	313	0.26%
2019/01/22	0.7	27.15	0	0.00	27.30	0.7	316	0.22%
2019/01/17	0	0.00	2	26.90	26.90	-2	329	-0.61%
2019/01/09	2	28.00	0	0.00	27.80	2	401	0.50%
2019/01/04	1	26.90	0	0.00	26.80	1	401	0.25%
2018/12/06	1	26.85	0	0.00	26.85	1	709	0.14%
2018/11/27	0	0.00	1	28.05	28.00	-1	757	-0.13%
2018/10/29	3	27.00	0	0.00	26.90	3	740	0.41%
2018/10/25	1	27.90	0	0.00	27.75	1	731	0.14%
2018/10/17	1	27.30	0	0.00	28.25	1	671	0.15%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	3	30.70	0	0.00	29.10	3	630	0.48%
2018/10/08	0	0.00	50	31.90	31.90	-50	578	-8.64%
2018/10/04	1	28.00	0	0.00	29.40	1	502	0.20%
2018/09/18	3	28.10	1	29.20	28.10	2	544	0.37%
2018/09/13	1	30.10	36	30.50	29.20	-35	531	-6.58%
2018/09/12	0	0.00	0.2	29.20	29.20	-0.2	495	-0.04%
2018/09/07	1	28.95	8	28.98	28.95	-7	447	-1.56%
2018/08/22	1	25.65	0	0.00	25.40	1	620	0.16%
2018/08/17	3	26.15	0	0.00	25.70	3	693	0.43%
2018/08/13	15	27.16	0	0.00	26.35	15	758	1.98%
2018/08/07	0	0.00	1	29.15	29.00	-1	849	-0.12%
2018/08/06	1	29.60	0	0.00	29.50	1	899	0.11%
2018/08/02	0	0.00	1	28.70	28.75	-1	987	-0.10%
2018/07/23	2	29.10	80	29.07	28.80	-78	1,802	-4.33%
2018/07/18	8	30.26	0	0.00	30.05	8	1,863	0.43%
2018/07/12	1	31.25	0	0.00	31.95	1	1,933	0.05%
2018/07/11	15	31.98	0	0.00	31.65	15	1,944	0.77%
2018/07/06	9	28.07	0	0.00	27.90	9	2,023	0.44%
2018/07/05	34	28.38	0	0.00	27.90	34	2,052	1.66%
2018/06/22	0	0.00	1	33.10	32.70	-1	2,239	-0.04%
2018/06/19	1	33.10	0	0.00	32.75	1	2,299	0.04%
2018/06/14	0	0.00	5	33.00	32.85	-5	2,338	-0.21%
2018/06/12	0	0.00	1	34.00	33.95	-1	2,404	-0.04%
2018/06/11	4	33.80	2	34.20	34.70	2	2,475	0.08%
2018/06/07	0	0.00	2	34.00	33.85	-2	2,502	-0.08%
2018/06/06	0	0.00	4	34.70	34.45	-4	2,494	-0.16%
2018/06/04	0	0.00	2	36.13	35.90	-2	2,490	-0.08%
2018/05/30	2	35.20	0	0.00	34.60	2	2,564	0.08%
2018/05/29	4	37.03	0	0.00	35.75	4	2,547	0.16%
2018/05/23	0.5	37.95	0	0.00	38.00	0.5	2,517	0.02%
2018/05/21	0	0.00	1	37.70	37.50	-1	2,476	-0.04%
2018/05/16	0	0.00	10	38.65	38.50	-10	2,429	-0.41%
2018/05/15	80	38.45	0	0.00	38.45	80	2,403	3.33%
2018/05/14	0	0.00	5	38.30	39.00	-5	2,370	-0.21%
2018/05/11	2	37.90	3	36.50	36.05	-1	2,323	-0.04%
2018/05/10	2.5	38.04	2	38.35	37.90	0.5	2,277	0.02%
2018/05/09	2	37.55	15	38.32	37.60	-13	2,226	-0.58%
2018/05/08	5.5	39.98	7	40.59	39.65	-1.5	2,153	-0.07%
2018/05/07	0.5	40.50	6.5	41.21	40.70	-6	2,087	-0.29%
2018/05/04	30	38.39	21	38.01	40.40	9	1,959	0.46%
2018/05/03	25	39.36	105	39.50	39.60	-80	1,774	-4.51%	大賣/
2018/04/25	3	30.10	5	30.85	31.50	-2	1,391	-0.14%
2018/04/24	0.5	29.95	0	0.00	30.00	0.5	1,372	0.04%
2018/04/20	0	0.00	7	31.99	31.70	-7	1,337	-0.52%
2018/04/17	0.5	29.80	2	30.45	29.85	-1.5	1,287	-0.12%
2018/04/13	1	33.00	1	32.50	31.80	0	1,253	0.00%
2018/04/12	0	0.00	22	32.60	32.30	-22	1,235	-1.78%
2018/04/11	0	0.00	2	31.85	31.85	-2	1,180	-0.17%
2018/04/10	0	0.00	16	30.85	30.80	-16	1,142	-1.40%
2018/04/09	5	29.84	7	29.41	30.05	-2	1,055	-0.19%
2018/04/03	5	27.41	0	0.00	27.35	5	982	0.51%
2018/04/02	11	27.60	0	0.00	27.00	11	971	1.13%
2018/03/30	0	0.00	4	27.33	27.20	-4	956	-0.42%
2018/03/29	0	0.00	1	27.80	27.50	-1	947	-0.11%
2018/03/23	1	26.00	0	0.00	26.60	1	885	0.11%
2018/03/21	1	27.40	0	0.00	27.55	1	844	0.12%
2018/03/20	3	28.23	3	28.23	27.75	0	820	0.00%
2018/03/19	0	0.00	12	28.32	28.10	-12	796	-1.51%
2018/03/16	8	26.48	7	26.98	27.30	1	748	0.13%
2018/03/15	1	27.40	19	27.40	27.30	-18	717	-2.51%
2018/03/14	2	24.45	9	26.41	26.45	-7	634	-1.10%
2018/03/13	0	0.00	1	24.10	24.05	-1	580	-0.17%
2018/03/09	5	23.70	0	0.00	23.80	5	570	0.88%
2018/03/08	21	25.00	18	24.63	24.60	3	556	0.54%
2018/03/07	7	25.14	12	25.10	24.90	-5	543	-0.92%
2018/03/06	44	25.39	0	0.00	25.15	44	517	8.50%
2018/03/05	0	0.00	8	25.02	25.15	-8	458	-1.74%
2018/03/02	1	22.60	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	5	23.00	23.40	-5	384	-1.30%
2018/02/27	0	0.00	8	21.05	22.60	-8	345	-2.31%
2018/02/26	8	20.60	0	0.00	20.55	8	326	2.45%
2018/02/23	0	0.00	1.5	20.50	20.45	-1.5	326	-0.44%
2018/01/19	3	22.13	0	0.00	22.00	3	335	0.89%
2018/01/09	0	0.00	1	21.85	21.85	-1	323	-0.31%
2018/01/05	0	0.00	7	20.62	20.70	-7	303	-2.31%
2018/01/04	0	0.00	50	20.60	20.55	-50	305	-16.37%
2018/01/03	5	20.65	5	20.70	20.70	0	303	0.00%