合一 (4743)-元大-雙和券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
92.5
漲跌
▼3.1
漲幅
-3.24%
成交量
2,674張
產業
上櫃生技醫療類股
730人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	8	93.33	2	93.40	92.50	6	2,601	0.23%
2024/12/10	6	95.25	9	96.02	95.60	-3	2,568	-0.12%
2024/12/09	3	92.88	4	94.60	93.50	-1	2,543	-0.04%
2024/12/06	19.1	96.01	6	93.10	94.60	13.1	2,550	0.51%
2024/12/05	2	103.25	5	102.70	101.50	-3	2,281	-0.13%
2024/12/04	3	105.33	5	105.90	106.00	-2	2,251	-0.09%
2024/12/03	1	105.00	0	0.00	105.00	1	2,262	0.04%
2024/12/02	1	105.01	2	105.00	105.00	-1	2,253	-0.04%
2024/11/29	3	101.50	3	104.33	107.00	0	2,241	0.00%
2024/11/28	1	102.50	6	101.00	101.50	-5	2,191	-0.23%
2024/11/27	1	106.50	1	105.00	105.00	0	2,176	0.00%
2024/11/26	1	106.50	1	108.50	107.00	0	2,179	0.00%
2024/11/25	0	106.50	0	0.00	106.50	0	2,173	0.00%
2024/11/22	13	107.23	3	104.33	103.50	10	2,177	0.46%
2024/11/21	2	105.50	1	105.00	105.00	1	2,163	0.05%
2024/11/20	2	106.75	1	106.50	106.50	1	2,165	0.05%
2024/11/19	25	102.86	16	105.38	105.00	9	2,142	0.42%
2024/11/18	2	105.75	7	103.07	101.50	-5	2,087	-0.24%
2024/11/15	5	107.90	3	107.67	107.50	2	2,016	0.10%
2024/11/14	8	107.06	3.3	106.66	106.50	4.7	1,981	0.24%
2024/11/13	7.7	111.94	13.7	111.57	110.50	-6	1,860	-0.32%
2024/11/12	28	117.13	5	116.80	115.50	23	1,816	1.27%
2024/11/11	3	123.67	2	124.00	124.50	1	1,734	0.06%
2024/11/08	0.1	124.00	4	124.75	123.50	-4	1,740	-0.23%
2024/11/07	5	124.40	7	125.71	125.50	-2	1,746	-0.12%
2024/11/06	17.6	122.43	5	122.00	122.00	12.6	1,760	0.72%
2024/11/05	1.2	125.98	2	126.50	126.50	-0.8	1,737	-0.05%
2024/11/04	10.1	127.01	0	0.00	127.50	10.1	1,781	0.57%
2024/11/01	0.1	128.75	0	0.00	129.50	0.1	1,846	0.00%
2024/10/30	1.3	129.74	2	128.50	128.50	-0.7	1,869	-0.04%
2024/10/29	0	130.00	2	129.50	129.50	-2	1,864	-0.11%
2024/10/28	11.4	131.97	0	0.00	130.50	11.4	1,848	0.62%
2024/10/25	7.4	136.33	2	136.50	133.00	5.4	1,824	0.29%
2024/10/24	1.2	138.34	1	141.50	138.00	0.2	1,821	0.01%
2024/10/23	0.1	139.50	0	0.00	138.00	0.1	1,933	0.01%
2024/10/22	1	138.50	1	139.00	139.00	0	2,079	0.00%
2024/10/21	0	0.00	1	140.00	140.00	-1	2,411	-0.04%
2024/10/18	0	0.00	1	140.00	139.00	-1	2,490	-0.04%
2024/10/17	1	141.00	0.5	141.50	140.00	0.5	2,588	0.02%
2024/10/16	0	138.50	0	0.00	138.50	0	2,722	0.00%
2024/10/15	0	139.50	0	0.00	140.00	0	2,734	0.00%
2024/10/14	0	137.50	0	0.00	138.50	0	2,782	0.00%
2024/10/11	1	139.50	0	0.00	137.00	1	2,794	0.04%
2024/10/09	1.2	138.96	1	142.00	139.00	0.2	2,809	0.01%
2024/10/08	0	140.00	0	0.00	142.50	0	2,802	0.00%
2024/10/07	1	139.50	1	139.00	139.00	0	2,809	0.00%
2024/10/04	0	0.00	2	142.00	142.00	-2	2,806	-0.07%
2024/10/01	0	144.50	4	143.75	144.50	-4	2,810	-0.14%
2024/09/30	0.3	143.50	0	0.00	143.00	0.3	2,837	0.01%
2024/09/27	3	142.83	2	145.50	141.50	1	2,843	0.04%
2024/09/26	3	141.50	1	140.50	140.50	2	2,869	0.07%
2024/09/25	3	141.83	2	142.00	142.00	1	2,894	0.03%
2024/09/24	0.1	140.50	0	0.00	140.00	0.1	2,960	0.00%
2024/09/23	3	142.00	0	0.00	141.50	3	2,983	0.10%
2024/09/20	1	143.50	0	0.00	145.00	1	3,069	0.03%
2024/09/19	1	144.00	0	0.00	145.00	1	3,066	0.03%
2024/09/18	1.5	147.50	0.1	148.00	143.00	1.4	3,063	0.05%
2024/09/16	1	147.00	0	0.00	146.50	1	3,078	0.03%
2024/09/13	0	156.00	0	0.00	154.50	0	3,056	0.00%
2024/09/12	0	0.00	2.2	153.02	157.00	-2.2	3,061	-0.07%
2024/09/10	12	152.71	3	152.33	150.50	9	3,060	0.29%
2024/09/09	4	154.88	3	154.50	155.00	1	3,039	0.03%
2024/09/06	0.4	146.50	0	0.00	145.50	0.4	2,977	0.01%
2024/09/05	3	149.00	1	147.00	146.50	2	2,990	0.07%
2024/09/04	20	150.38	1	150.50	150.00	19	3,001	0.63%
2024/09/03	1.5	159.00	0	0.00	157.50	1.5	2,979	0.05%
2024/08/29	2	159.00	3	159.33	158.00	-1	3,033	-0.03%
2024/08/28	20.1	161.00	0	0.00	161.50	20.1	3,008	0.67%
2024/08/27	0	160.00	0	0.00	162.00	0	2,997	0.00%
2024/08/26	0	0.00	9	160.50	158.00	-9	3,000	-0.30%
2024/08/22	10.1	157.42	4	156.88	159.00	6.1	2,974	0.21%
2024/08/21	0	155.50	0	0.00	155.00	0	2,968	0.00%
2024/08/20	2	155.25	1	155.00	154.00	1	2,971	0.03%
2024/08/19	0	0.00	2	151.75	151.50	-2	3,005	-0.07%
2024/08/16	2	151.50	1	148.50	152.00	1	3,014	0.03%
2024/08/15	5	148.10	1	146.50	147.50	4	3,013	0.13%
2024/08/14	1	146.50	1	145.00	145.00	0	3,020	0.00%
2024/08/13	10.1	143.00	10	142.00	142.00	0.1	3,053	0.00%
2024/08/12	2	142.00	1	142.00	143.00	1	3,114	0.03%
2024/08/09	3.1	143.79	4	143.75	141.50	-0.9	3,111	-0.03%
2024/08/08	4	139.13	4	141.63	140.50	0	3,098	0.00%
2024/08/07	7	138.07	6	135.25	139.00	1	3,064	0.03%
2024/08/06	2	134.00	14	135.21	132.50	-12	3,052	-0.39%
2024/08/05	4.4	140.63	8	140.31	138.50	-3.7	2,985	-0.12%
2024/08/02	14	157.14	0	0.00	153.50	14	2,924	0.48%
2024/07/31	3	160.83	0	0.00	158.50	3	2,899	0.10%
2024/07/30	10	159.00	10	162.50	162.50	0	2,897	0.00%
2024/07/29	4.4	164.34	1	172.00	160.00	3.4	2,870	0.12%
2024/07/26	8.2	171.31	1	170.00	170.00	7.2	2,805	0.26%
2024/07/23	8	185.25	8.1	185.93	185.00	-0.1	2,687	0.00%
2024/07/22	0	0.00	13.7	185.38	185.50	-13.7	2,546	-0.54%
2024/07/19	4.1	169.80	4	171.75	169.00	0.1	2,222	0.00%
2024/07/18	4.1	171.86	4.2	172.04	170.00	-0.2	2,155	-0.01%
2024/07/17	2.2	169.56	16.5	169.02	171.50	-14.3	2,099	-0.68%
2024/07/16	0.1	160.00	2	159.75	160.00	-1.9	2,016	-0.10%
2024/07/15	1	161.00	8	156.50	160.50	-7	2,096	-0.33%
2024/07/12	5	154.00	0	0.00	154.00	5	2,076	0.24%
2024/07/11	4	154.13	0	0.00	153.50	4	2,089	0.19%
2024/07/10	1	157.50	0	0.00	157.50	1	2,130	0.05%
2024/07/04	0	0.00	1	157.00	157.50	-1	2,155	-0.05%
2024/07/03	2.2	160.59	3	163.17	160.00	-0.8	2,129	-0.04%
2024/07/02	3.3	161.33	0.3	161.26	159.00	3	2,119	0.14%
2024/07/01	8.3	162.83	0	0.00	164.00	8.3	2,072	0.40%
2024/06/28	1	159.50	3.1	162.54	164.00	-2.1	2,031	-0.10%
2024/06/27	0	158.00	10	157.65	157.50	-10	2,020	-0.49%
2024/06/26	11	154.95	9.1	158.53	160.00	1.9	1,988	0.09%
2024/06/25	0	152.00	0	0.00	152.00	0	1,896	0.00%
2024/06/21	2	153.25	4	153.75	151.50	-2	1,942	-0.10%
2024/06/20	0	0.00	1	150.50	151.50	-1	1,921	-0.05%
2024/06/19	4.1	150.15	0	0.00	149.50	4.1	1,926	0.21%
2024/06/18	2	152.25	0	0.00	151.50	2	1,937	0.10%
2024/06/17	0	0.00	8	152.19	151.00	-8	1,946	-0.41%
2024/06/14	3	149.00	2	149.25	149.00	1	1,941	0.05%
2024/06/13	1	150.50	1	148.50	148.50	0	1,954	0.00%
2024/06/12	5	150.50	2	151.00	150.00	3	1,950	0.15%
2024/06/11	1	154.00	1	151.50	151.50	0	1,957	0.00%
2024/06/07	1	152.00	2	149.75	152.00	-1	1,958	-0.05%
2024/06/06	1	150.50	0	0.00	149.50	1	1,957	0.05%
2024/06/05	4	149.63	1	150.50	152.50	3	1,965	0.15%
2024/06/04	5	154.10	1	154.50	152.00	4	2,071	0.19%
2024/06/03	2	150.75	1	151.50	151.00	1	2,204	0.05%
2024/05/31	2	151.75	1	151.50	150.50	1	2,220	0.05%
2024/05/30	0.2	151.52	0	0.00	150.00	0.2	2,239	0.01%
2024/05/29	1	153.50	0	0.00	153.50	1	2,254	0.04%
2024/05/27	0.1	151.50	0	0.00	152.00	0.1	2,280	0.00%
2024/05/24	5	154.10	1.6	153.38	153.00	3.4	2,282	0.15%
2024/05/23	5	155.30	6	160.25	155.00	-1	2,298	-0.04%
2024/05/22	6	155.33	2	154.00	154.00	4	2,250	0.18%
2024/05/21	2	159.00	1	158.50	156.50	1	2,241	0.04%
2024/05/20	1	162.00	2	160.75	160.50	-1	2,243	-0.04%
2024/05/17	12	158.04	10	160.00	159.00	2	2,218	0.09%
2024/05/16	2	163.25	15.5	163.23	163.50	-13.5	2,174	-0.62%
2024/05/15	2	154.50	3	155.00	154.00	-1	2,123	-0.05%
2024/05/14	0	0.00	2	150.50	152.50	-2	2,127	-0.09%
2024/05/13	0	0.00	2	150.25	149.50	-2	2,127	-0.09%
2024/05/09	4	153.88	0	0.00	152.50	4	2,118	0.19%
2024/05/08	1.1	154.00	0	0.00	157.00	1.1	2,123	0.05%
2024/05/07	0	157.50	1	159.00	156.00	-1	2,124	-0.05%
2024/05/03	13	159.12	4	161.13	158.00	9	2,117	0.43%
2024/05/02	1	158.00	0	0.00	160.50	1	2,117	0.05%
2024/04/29	2	156.50	13	157.58	159.00	-11	2,132	-0.52%
2024/04/26	2	152.50	0	0.00	153.00	2	2,157	0.09%
2024/04/25	4	153.25	3	152.50	152.50	1	2,172	0.05%
2024/04/24	2.5	154.00	3	154.33	153.50	-0.5	2,194	-0.02%
2024/04/23	5	153.30	4	153.50	155.00	1	2,234	0.05%
2024/04/22	6	150.42	3	149.83	149.00	3	2,232	0.13%
2024/04/19	13.1	152.41	9	146.44	145.50	4.1	2,196	0.19%
2024/04/18	1	158.00	1	157.00	157.00	0	2,122	0.00%
2024/04/17	0.3	160.99	2	158.03	158.00	-1.8	2,098	-0.08%
2024/04/16	15.4	162.40	59	162.93	159.00	-43.6	2,084	-2.09%
2024/04/15	1	166.00	6	167.00	166.00	-5	2,027	-0.25%
2024/04/12	4.2	172.92	1	172.00	172.00	3.2	1,995	0.16%
2024/04/11	1	176.50	1	176.00	175.50	0	1,988	0.00%
2024/04/10	1	174.50	3	175.83	175.00	-2	2,051	-0.10%
2024/04/09	0.1	174.50	0	0.00	173.50	0.1	2,053	0.00%
2024/04/08	0	0.00	2	173.00	174.00	-2	2,046	-0.10%
2024/04/03	4	170.88	2.3	171.62	172.00	1.7	2,026	0.08%
2024/04/02	0	0.00	12	172.58	172.50	-12	2,041	-0.59%
2024/04/01	6	176.83	3	175.33	172.50	3	2,083	0.14%
2024/03/29	0.1	173.62	0	0.00	175.50	0.1	2,047	0.01%
2024/03/28	2.2	174.32	3	174.50	174.00	-0.8	2,049	-0.04%
2024/03/27	2	175.00	4	175.00	174.00	-2	2,041	-0.10%
2024/03/26	3	172.67	2	174.25	171.00	1	2,022	0.05%
2024/03/25	0.4	174.00	1	174.00	173.00	-0.6	2,009	-0.03%
2024/03/22	10	172.50	10	174.00	172.50	0	2,007	0.00%
2024/03/21	0.1	168.50	2.2	170.95	172.50	-2.1	2,006	-0.10%
2024/03/20	2	167.75	3	169.00	167.00	-1	2,021	-0.05%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	3.1	165.68	1.6	166.50	165.00	1.5	2,039	0.07%
2024/03/15	1	169.00	13	168.92	168.00	-12	2,045	-0.59%
2024/03/14	5	170.50	2	169.00	168.00	3	2,049	0.15%
2024/03/13	5.1	168.99	4	167.88	167.00	1.1	2,040	0.05%
2024/03/12	0	0.00	2	172.00	171.00	-2	2,034	-0.10%
2024/03/11	2	171.75	1	172.00	170.50	1	2,075	0.05%
2024/03/08	9.1	177.83	9.1	179.26	171.00	0	2,127	0.00%
2024/03/07	12.4	176.33	23	168.67	184.00	-10.6	2,013	-0.53%
2024/03/06	2.1	168.26	2	168.00	167.50	0	1,906	0.00%
2024/03/05	5.2	169.22	2.1	169.50	168.50	3.1	1,922	0.16%
2024/03/04	1	172.50	1	171.00	171.00	0	1,918	0.00%
2024/03/01	3.3	175.06	2.1	175.10	174.00	1.2	1,908	0.06%
2024/02/29	4	175.75	0.1	177.50	176.50	3.9	1,955	0.20%
2024/02/27	2	180.25	3.3	178.61	177.00	-1.3	1,975	-0.06%
2024/02/26	4.1	178.57	4	180.25	181.00	0.1	1,996	0.01%
2024/02/23	0	0.00	12	176.63	176.50	-12	2,029	-0.59%
2024/02/22	2	176.00	2	176.00	175.50	0	2,078	0.00%
2024/02/21	3.4	179.52	4	178.25	177.00	-0.6	2,111	-0.03%
2024/02/20	0	178.00	1	178.00	178.00	-1	2,187	-0.05%
2024/02/19	3	178.34	1	178.00	178.00	2	2,289	0.09%
2024/02/16	4.3	176.88	5	176.50	177.00	-0.7	2,342	-0.03%
2024/02/15	3.5	172.21	4	173.38	173.00	-0.6	2,486	-0.02%
2024/02/02	0.2	175.00	1.2	175.91	174.00	-1	3,394	-0.03%
2024/02/01	0	0.00	1	173.00	173.00	-1	3,628	-0.03%
2024/01/31	0	0.00	0	174.00	173.00	0	4,077	0.00%
2024/01/30	1.5	175.00	1	172.50	172.50	0.5	4,184	0.01%
2024/01/29	1	175.00	2	175.25	175.50	-1	4,197	-0.02%
2024/01/26	6.5	175.38	2.1	176.26	176.50	4.4	4,221	0.11%
2024/01/24	2	179.25	3.2	176.98	176.50	-1.2	4,272	-0.03%
2024/01/23	1	178.50	1.1	179.48	179.50	-0.1	4,318	0.00%
2024/01/22	5	179.90	6	180.42	179.50	-1	4,396	-0.02%
2024/01/19	3	173.83	1	174.50	175.50	2	4,512	0.04%
2024/01/18	1	173.00	1	171.00	172.50	0	4,585	0.00%
2024/01/17	1.8	176.21	2	172.75	172.50	-0.2	4,637	0.00%
2024/01/16	2.6	178.84	1	178.00	177.50	1.6	4,672	0.04%
2024/01/15	0	179.60	1	179.50	182.50	-1	4,718	-0.02%
2024/01/12	3.5	181.64	3	180.83	180.00	0.5	4,792	0.01%
2024/01/11	0.3	182.53	0	0.00	184.00	0.3	4,915	0.01%
2024/01/10	0	181.50	12	181.92	183.50	-12	4,917	-0.24%
2024/01/09	2	182.00	5	182.30	182.00	-3	4,919	-0.06%
2024/01/08	0	183.56	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0	184.50	1	182.50	184.50	-1	4,950	-0.02%
2024/01/04	29.4	188.02	3.3	184.05	183.00	26.1	4,935	0.53%
2024/01/03	4	192.75	4	193.38	192.00	0	4,867	0.00%
2024/01/02	1	193.50	1	193.50	193.50	0	4,860	0.00%
2023/12/29	1.2	193.01	3	194.17	194.50	-1.9	4,868	-0.04%
2023/12/28	11	193.27	4	192.50	192.50	7	4,892	0.14%
2023/12/27	9	197.39	7.3	197.90	196.50	1.8	4,874	0.04%
2023/12/26	0	0.00	0.4	197.00	197.00	-0.4	4,828	-0.01%
2023/12/25	1	193.50	29	193.47	192.50	-28	4,823	-0.58%
2023/12/22	0.2	194.50	0	0.00	194.50	0.2	4,819	0.00%
2023/12/21	27	190.33	0	0.00	192.50	27	4,830	0.56%
2023/12/20	4	191.00	0	0.00	191.50	4	4,828	0.08%
2023/12/19	2	192.25	5	191.70	191.50	-3	4,825	-0.06%
2023/12/18	5.1	194.20	0	0.00	193.50	5.1	4,828	0.10%
2023/12/15	3.1	195.19	2	193.75	196.50	1.1	4,818	0.02%
2023/12/14	3	193.17	3.5	194.29	193.00	-0.5	4,797	-0.01%
2023/12/13	3.2	193.41	1	191.00	191.00	2.2	4,784	0.05%
2023/12/12	0.2	195.00	0	0.00	194.50	0.2	4,793	0.00%
2023/12/11	8.3	191.34	2	193.00	191.00	6.3	4,781	0.13%
2023/12/08	3	193.67	2	193.50	193.50	1	4,776	0.02%
2023/12/07	2	195.00	6	194.67	193.50	-4	4,768	-0.08%
2023/12/06	18	194.61	4	195.25	195.50	14	4,769	0.29%
2023/12/05	39.1	202.26	2.2	198.19	198.00	36.9	4,730	0.78%
2023/12/04	19	206.47	6	206.83	205.00	13	4,664	0.28%
2023/12/01	28.1	207.74	6.2	207.74	205.00	22	4,661	0.47%
2023/11/30	7	205.29	0	0.00	205.00	7	4,703	0.15%
2023/11/29	2.1	205.42	13	205.85	208.00	-10.9	4,676	-0.23%
2023/11/28	2.2	204.30	1	204.00	204.00	1.2	4,681	0.02%
2023/11/27	6	206.83	5	206.90	204.00	1	4,723	0.02%
2023/11/24	2.2	203.50	0	0.00	205.00	2.2	4,718	0.05%
2023/11/22	6.1	206.25	2.2	205.91	204.50	3.9	4,667	0.08%
2023/11/21	3	205.00	1.4	206.85	205.50	1.7	4,608	0.04%
2023/11/20	1	207.50	2	206.75	206.00	-1	4,561	-0.02%
2023/11/17	15.1	209.58	15.7	206.45	206.50	-0.5	4,525	-0.01%
2023/11/16	9.1	215.99	2	212.25	211.50	7.1	4,449	0.16%
2023/11/15	8.1	215.30	4.1	214.63	214.00	4	4,358	0.09%
2023/11/14	30	213.10	17.4	210.71	211.50	12.6	4,298	0.29%
2023/11/13	10.1	221.18	8.1	221.94	218.00	2	4,157	0.05%
2023/11/10	47.4	232.23	39.8	237.64	220.50	7.6	3,987	0.19%
2023/11/09	13.4	228.95	12	229.42	230.50	1.5	3,300	0.04%
2023/11/08	20	222.15	72	224.38	226.50	-52	3,149	-1.65%
2023/11/07	2	215.50	78.7	216.93	217.50	-76.7	2,710	-2.83%
2023/11/06	4	194.88	7	196.43	198.00	-3	2,615	-0.11%
2023/11/03	7	194.79	2	195.00	193.00	5	2,610	0.19%
2023/11/02	7	193.14	7	195.36	192.00	0	2,602	0.00%
2023/11/01	3	195.00	3	197.17	195.50	0	2,578	0.00%
2023/10/31	1	200.00	0	0.00	196.00	1	2,560	0.04%
2023/10/30	5	199.40	3	198.67	198.00	2	2,538	0.08%
2023/10/27	15.2	198.85	24.1	201.04	203.50	-8.8	2,469	-0.36%
2023/10/26	2	198.00	3.2	197.69	197.00	-1.2	2,330	-0.05%
2023/10/25	1	195.00	1.1	195.88	194.50	-0.1	2,262	-0.01%
2023/10/24	19.1	188.02	17.2	188.88	189.50	1.9	2,193	0.08%
2023/10/23	0	0.00	0.1	191.00	189.00	-0.1	2,128	0.00%
2023/10/20	5	187.10	3	188.22	183.50	2	2,068	0.09%
2023/10/19	10.5	185.36	11.4	189.24	190.50	-0.9	1,999	-0.05%
2023/10/18	2	176.75	0	0.00	175.00	2	1,914	0.10%
2023/10/17	1	179.00	1	180.00	180.00	0	1,942	0.00%
2023/10/16	3	177.67	8	178.00	181.50	-5	1,970	-0.25%
2023/10/13	5	174.60	3.3	177.72	173.50	1.7	1,970	0.09%
2023/10/12	0	176.50	0.3	176.00	176.00	-0.3	2,041	-0.01%
2023/10/11	1	175.50	1	176.50	176.50	0	2,082	0.00%
2023/10/06	1.1	176.12	0	0.00	176.50	1.1	2,150	0.05%
2023/10/05	2	174.00	3	174.17	174.00	-1	2,162	-0.05%
2023/10/04	4	168.88	0.1	169.50	168.50	3.9	2,161	0.18%
2023/10/03	1	172.00	0	0.00	172.00	1	2,159	0.05%
2023/09/28	0	0.00	0.2	175.50	174.50	-0.2	2,192	-0.01%
2023/09/27	2	175.75	0	0.00	177.00	2	2,192	0.09%
2023/09/26	4	175.13	2	176.49	173.50	2	2,207	0.09%
2023/09/25	2	179.75	2.5	179.89	178.50	-0.5	2,234	-0.02%
2023/09/22	1	176.50	0	0.00	176.50	1	2,249	0.04%
2023/09/21	0	0.00	5	177.00	176.50	-5	2,291	-0.22%
2023/09/20	0	0.00	2	179.50	179.50	-2	2,317	-0.09%
2023/09/19	1	181.00	0	0.00	181.00	1	2,392	0.04%
2023/09/18	1	187.00	0	0.00	185.00	1	2,399	0.04%
2023/09/15	2.1	184.81	8	186.88	186.00	-5.9	2,417	-0.24%
2023/09/14	0	0.00	2	182.75	183.00	-2	2,393	-0.08%
2023/09/13	1	178.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	3	178.17	3	179.50	180.50	0	2,467	0.00%
2023/09/11	3	179.33	1	181.00	179.00	2	2,517	0.08%
2023/09/08	0	0.00	1	176.12	179.00	-1	2,525	-0.04%
2023/09/07	0.5	179.00	0	0.00	177.50	0.5	2,525	0.02%
2023/09/06	6	179.67	1.1	179.07	179.00	5	2,527	0.20%
2023/09/05	13	190.35	6	184.75	181.50	7	2,517	0.28%
2023/09/01	2	196.25	3	200.50	195.00	-1	2,466	-0.04%
2023/08/31	27	200.65	3	200.17	198.50	24	2,460	0.98%
2023/08/30	9	197.94	15	195.23	198.00	-6	2,432	-0.25%
2023/08/29	1	185.50	7	187.79	188.00	-6	2,446	-0.25%
2023/08/25	6	182.00	0	0.00	181.50	6	2,464	0.24%
2023/08/24	0	182.00	0	181.00	181.00	0	2,472	0.00%
2023/08/23	0	0.00	0	182.00	182.00	0	2,485	0.00%
2023/08/22	6	186.17	1	184.50	183.50	5	2,514	0.20%
2023/08/21	1	188.00	3	188.50	188.50	-2	2,508	-0.08%
2023/08/18	10	186.00	1	184.00	184.00	9	2,517	0.36%
2023/08/17	2	185.25	1	185.50	186.50	1	2,536	0.04%
2023/08/16	2	183.50	14	185.64	186.50	-12	2,565	-0.47%
2023/08/15	11	180.27	8	180.88	181.00	3	2,577	0.12%
2023/08/14	15.5	175.32	20	173.73	175.50	-4.6	2,569	-0.18%
2023/08/11	2	186.25	3.4	184.65	184.50	-1.4	2,529	-0.05%
2023/08/10	4	185.13	6	184.92	183.50	-2	2,549	-0.08%
2023/08/09	2	182.75	1	187.00	184.00	1	2,603	0.04%
2023/08/08	12	187.25	10.3	185.53	184.00	1.7	2,733	0.06%
2023/08/07	0	0.00	1	188.50	188.00	-1	2,748	-0.04%
2023/08/04	0	0.00	22.8	187.18	192.00	-22.8	2,751	-0.83%
2023/08/02	5.2	190.05	1	190.49	189.00	4.2	2,769	0.15%
2023/08/01	0	0.00	0.1	195.00	194.50	-0.1	2,774	0.00%
2023/07/31	2.2	197.29	0.4	195.65	194.00	1.8	2,788	0.06%
2023/07/28	1.1	198.40	1	197.00	198.50	0.1	2,811	0.00%
2023/07/27	2	201.25	2	202.25	200.00	0	2,815	0.00%
2023/07/26	3.1	204.58	4	202.50	200.50	-0.9	2,866	-0.03%
2023/07/25	2	205.75	1.1	207.50	206.50	0.9	2,920	0.03%
2023/07/24	2	207.00	0	0.00	203.50	2	2,952	0.07%
2023/07/21	10.2	210.40	11	205.50	205.00	-0.8	3,004	-0.03%
2023/07/20	0	208.00	2	211.00	211.00	-2	3,059	-0.07%
2023/07/19	3.1	206.42	0	0.00	208.00	3.1	3,080	0.10%
2023/07/18	2	206.49	2.8	206.93	202.50	-0.8	3,198	-0.02%
2023/07/17	4	208.50	5	210.60	210.00	-1	3,305	-0.03%
2023/07/14	9.1	195.81	8	196.69	198.00	1.1	3,325	0.03%
2023/07/13	6.9	194.77	6.1	194.29	192.50	0.8	3,351	0.02%
2023/07/12	1.3	202.77	2	203.75	202.00	-0.7	3,306	-0.02%
2023/07/11	3.4	206.12	3	205.50	205.50	0.4	3,376	0.01%
2023/07/10	2.3	208.46	2	208.75	208.00	0.3	3,550	0.01%
2023/07/07	0.5	206.00	1.2	205.83	205.00	-0.7	3,550	-0.02%
2023/07/06	3.1	208.19	2	207.75	206.00	1.1	3,553	0.03%
2023/07/05	12.4	211.45	10	209.50	209.00	2.4	3,565	0.07%
2023/07/04	1	210.50	1	213.00	210.00	0	3,591	0.00%
2023/07/03	2.1	214.39	3	212.00	212.00	-1	3,680	-0.03%
2023/06/30	4.2	218.90	3	216.00	216.00	1.2	3,717	0.03%
2023/06/29	13	220.96	4	221.13	220.00	9	3,780	0.24%
2023/06/28	10.2	219.06	2	218.25	219.50	8.2	3,832	0.21%
2023/06/27	6	219.25	5.5	219.28	220.00	0.6	3,894	0.01%
2023/06/26	1.1	209.85	0	210.00	209.50	1	3,882	0.03%
2023/06/21	3	211.50	0.1	212.00	210.00	2.9	3,958	0.07%
2023/06/20	0	0.00	1	216.50	215.50	-1	4,064	-0.02%
2023/06/19	3.1	217.59	1	216.00	216.00	2.1	4,100	0.05%
2023/06/16	4	213.00	3	211.50	216.00	1	4,113	0.02%
2023/06/15	22.1	232.40	35	231.40	230.50	-12.9	4,089	-0.32%
2023/06/14	13.1	241.71	12	237.04	236.50	1.1	4,092	0.03%
2023/06/13	2	240.00	1	241.50	240.00	1	4,160	0.02%
2023/06/12	0.1	239.50	2	239.50	241.00	-2	4,192	-0.05%
2023/06/09	2	239.25	1	239.00	239.00	1	4,250	0.02%
2023/06/08	11	239.55	12	233.88	233.50	-1	4,314	-0.02%
2023/06/07	2.1	240.02	2	241.50	240.00	0.1	4,362	0.00%
2023/06/06	0	0.00	2	238.50	239.50	-2	4,371	-0.05%
2023/06/05	1	241.35	2	236.50	236.00	-1	4,402	-0.02%
2023/06/02	5	239.70	5	240.90	239.50	0	4,415	0.00%
2023/06/01	12	229.42	11	228.23	228.00	1	4,446	0.02%
2023/05/31	1	226.50	2	226.50	230.50	-1	4,504	-0.02%
2023/05/30	21	224.79	21	223.19	223.00	0	4,564	0.00%
2023/05/29	0.3	224.00	0	0.00	224.50	0.3	4,590	0.01%
2023/05/26	2	220.02	1	221.00	220.50	1	4,667	0.02%
2023/05/25	0.1	226.00	1	226.00	225.00	-0.9	4,705	-0.02%
2023/05/24	1	227.00	1	228.00	228.50	0	4,820	0.00%
2023/05/23	1	230.00	0	0.00	232.00	1	4,877	0.02%
2023/05/22	5	229.00	2	229.00	228.50	3	5,161	0.06%
2023/05/19	6	223.92	3	228.17	223.50	3	5,168	0.06%
2023/05/18	14.2	229.28	1	228.50	227.00	13.2	5,181	0.25%
2023/05/17	1	229.50	1	230.00	229.00	0	5,214	0.00%
2023/05/16	0	0.00	4.2	223.09	226.00	-4.2	5,274	-0.08%
2023/05/15	0	0.00	1.2	219.92	221.00	-1.2	5,360	-0.02%
2023/05/12	16.4	231.39	4	223.75	224.00	12.4	5,465	0.23%
2023/05/11	11.1	239.26	11	237.32	237.00	0.1	5,589	0.00%
2023/05/10	2	241.75	0	0.00	242.50	2	5,879	0.03%
2023/05/09	2	241.49	1	240.50	239.50	1	6,013	0.02%
2023/05/08	11	243.45	11	239.50	239.50	0	6,142	0.00%
2023/05/05	2	246.52	2	245.00	245.00	0	6,236	0.00%
2023/05/04	4	246.39	0	248.00	247.00	4	6,290	0.06%
2023/05/03	11	246.86	14	246.36	245.50	-3	6,438	-0.05%
2023/05/02	2	244.75	11	243.50	248.50	-9	6,613	-0.14%
2023/04/28	25	243.34	23	245.43	241.00	2	6,638	0.03%
2023/04/27	15.2	237.86	13	238.65	238.00	2.2	6,675	0.03%
2023/04/26	33	239.00	27	239.48	239.50	6	6,749	0.09%
2023/04/25	18.2	247.78	12	245.88	242.00	6.2	6,763	0.09%
2023/04/24	9	252.08	4	252.50	251.00	5	6,839	0.07%
2023/04/21	30.3	263.02	6.4	260.66	253.00	23.9	6,882	0.35%
2023/04/20	31	279.47	9	273.00	270.50	22	6,820	0.32%
2023/04/19	3	278.67	19.1	282.66	281.00	-16.1	6,745	-0.24%
2023/04/18	21	274.86	39.3	276.82	278.50	-18.3	6,702	-0.27%
2023/04/17	5	275.00	6	275.08	275.00	-1	6,722	-0.01%
2023/04/14	22	274.66	8	276.88	274.50	14	6,774	0.21%
2023/04/13	18	280.72	42	279.18	279.00	-24	6,768	-0.35%
2023/04/12	5	268.90	6.1	270.42	270.00	-1.1	6,699	-0.02%
2023/04/11	5	266.80	11	267.36	267.00	-6	6,935	-0.09%
2023/04/10	17.4	270.11	10	267.75	267.50	7.4	7,068	0.10%
2023/04/07	15	272.13	5	272.40	272.50	10	7,142	0.14%
2023/04/06	33	270.65	42.1	271.09	271.50	-9.1	7,293	-0.12%
2023/03/31	14.1	269.38	3	267.00	267.00	11.1	7,420	0.15%
2023/03/30	33	268.59	24	269.83	270.50	9	7,521	0.12%
2023/03/29	8	267.94	28	269.25	270.50	-20	7,523	-0.27%
2023/03/28	16	266.13	37	266.54	261.50	-21	7,530	-0.28%
2023/03/27	20	268.30	14	269.54	269.00	6	7,510	0.08%
2023/03/24	24	261.40	29	266.81	269.00	-5	7,561	-0.07%
2023/03/23	31.1	263.93	19	263.50	261.50	12.1	7,602	0.16%
2023/03/22	17	260.47	5.1	259.58	260.50	11.9	7,652	0.15%
2023/03/21	11	255.95	11	254.59	254.50	0	7,735	0.00%
2023/03/20	26	252.00	23	254.07	254.50	3	7,799	0.04%
2023/03/17	7	252.14	5	252.70	254.00	2	7,964	0.03%
2023/03/16	18.5	256.47	17	253.50	250.50	1.5	8,051	0.02%
2023/03/15	4	258.50	8	258.44	260.00	-4	8,245	-0.05%
2023/03/14	25	257.48	24	257.67	253.50	1	8,611	0.01%
2023/03/13	12	251.75	11	254.55	256.50	1	8,663	0.01%
2023/03/10	21	259.76	16	258.25	258.50	5	8,801	0.06%
2023/03/09	1	265.00	1	264.00	264.00	0	8,933	0.00%
2023/03/08	35	268.60	11	264.77	264.00	24	9,027	0.27%
2023/03/07	4	269.50	0	0.00	267.00	4	9,226	0.04%
2023/03/06	39	264.99	29	266.71	269.50	10	9,523	0.11%
2023/03/03	18	270.64	2	269.25	267.00	16	9,807	0.16%
2023/03/02	23	265.96	36	269.72	270.50	-13	10,128	-0.13%
2023/03/01	17	261.15	12	261.67	261.00	5	10,406	0.05%
2023/02/24	27.2	263.35	15	263.37	262.00	12.2	10,537	0.12%
2023/02/23	26.1	266.08	21	267.14	266.50	5.1	10,644	0.05%
2023/02/22	23.1	273.15	25	269.12	266.00	-1.9	10,847	-0.02%
2023/02/21	13.9	277.38	12	276.50	276.00	1.9	10,908	0.02%
2023/02/20	24	286.38	31	282.89	280.00	-7	10,971	-0.06%
2023/02/17	12	275.75	6	277.75	275.50	6	10,752	0.06%
2023/02/16	9	276.78	1	277.99	276.00	8	10,823	0.07%
2023/02/15	11	271.86	12.2	272.08	271.50	-1.2	11,086	-0.01%
2023/02/14	21.1	277.20	37	274.46	271.00	-15.9	11,150	-0.14%
2023/02/13	2.3	282.76	0	0.00	278.00	2.3	11,115	0.02%
2023/02/10	11	285.50	20	287.43	290.00	-9	11,131	-0.08%
2023/02/09	5.2	285.92	5	289.69	284.00	0.2	11,049	0.00%
2023/02/08	8	289.19	37.5	286.15	288.00	-29.5	10,875	-0.27%
2023/02/07	23	270.98	11	269.05	273.00	12	10,684	0.11%
2023/02/06	24	269.04	13.2	272.57	265.00	10.8	10,695	0.10%
2023/02/03	10	266.95	11	266.14	263.00	-1	10,683	-0.01%
2023/02/02	11	266.09	0	0.00	264.50	11	10,651	0.10%
2023/02/01	21.1	263.88	5	263.80	260.50	16.1	10,761	0.15%
2023/01/31	12.1	254.42	21.2	263.28	269.00	-9.1	10,777	-0.08%
2023/01/30	31	246.57	37	247.74	250.50	-6	10,740	-0.06%
2023/01/17	11	243.36	22	243.30	244.50	-11	10,783	-0.10%
2023/01/16	17	236.94	34	239.82	241.00	-17	10,750	-0.16%
2023/01/13	5	230.20	2	229.00	232.00	3	10,720	0.03%
2023/01/12	13.5	228.93	4	227.75	226.50	9.5	10,813	0.09%
2023/01/11	9	240.72	0	0.00	237.00	9	10,723	0.08%
2023/01/10	20	239.28	2	239.25	238.00	18	10,760	0.17%
2023/01/09	10	244.50	23	245.98	245.00	-13	10,832	-0.12%
2023/01/06	10	240.00	0	243.00	241.50	10	10,935	0.09%
2023/01/05	13	245.42	12	243.71	240.00	1	11,118	0.01%
2023/01/04	11	246.86	12	245.33	240.00	-1	11,199	-0.01%
2023/01/03	2	243.75	1	245.50	244.50	1	11,324	0.01%
2022/12/30	10	249.25	10	247.45	245.50	0	11,476	0.00%
2022/12/29	24	245.27	13	245.88	243.00	11	11,646	0.09%
2022/12/28	10	263.99	9	262.33	257.00	1	11,562	0.01%
2022/12/27	15	259.13	16	258.41	264.50	-1	11,544	-0.01%
2022/12/26	7	267.42	9.1	262.29	258.00	-2.1	11,625	-0.02%
2022/12/23	14	260.29	16	261.75	259.50	-2	11,716	-0.02%
2022/12/22	8	250.06	59.1	253.79	262.50	-51.1	11,692	-0.44%
2022/12/21	17	241.56	12	241.42	239.00	5	11,701	0.04%
2022/12/20	8.1	241.69	7	240.64	236.50	1.1	11,919	0.01%
2022/12/19	2.1	244.11	2	241.75	241.50	0.1	12,043	0.00%
2022/12/16	3.2	247.08	7	245.86	243.00	-3.8	12,263	-0.03%
2022/12/15	17.4	252.44	15	251.03	247.00	2.4	12,360	0.02%
2022/12/14	13	253.08	12	251.13	259.00	1	12,351	0.01%
2022/12/13	10	260.19	5	258.90	253.50	5	12,268	0.04%
2022/12/12	4	257.00	14	256.89	257.00	-10	12,371	-0.08%
2022/12/09	83.6	262.97	37	261.69	260.00	46.6	12,416	0.37%
2022/12/08	49	269.49	47	268.33	267.00	2	12,636	0.02%
2022/12/07	58.2	275.64	45	275.88	275.00	13.2	12,518	0.11%
2022/12/06	66.5	293.07	56	294.80	279.00	10.5	12,241	0.09%
2022/12/05	30	295.63	25	294.02	297.00	5	11,852	0.04%
2022/12/02	8.2	297.01	12	297.79	294.50	-3.8	11,746	-0.03%
2022/12/01	15	290.27	24.1	293.13	291.50	-9.1	11,544	-0.08%
2022/11/30	34	287.21	2	286.50	286.00	32	11,421	0.28%
2022/11/29	25.5	288.18	17	287.56	287.00	8.5	11,327	0.07%
2022/11/28	22	294.23	41	295.20	295.00	-19	11,112	-0.17%
2022/11/25	34.4	290.24	27	291.17	281.00	7.4	10,804	0.07%
2022/11/24	34.1	288.44	14	286.64	290.00	20.1	10,449	0.19%
2022/11/23	20	276.28	145.6	284.36	289.50	-125.6	10,134	-1.24%	大賣/鉅額交易
2022/11/22	37.2	267.48	22	269.93	263.50	15.2	9,856	0.15%
2022/11/21	70	274.64	47.5	274.94	272.00	22.5	9,850	0.23%
2022/11/18	38	263.94	65	268.50	275.00	-27	10,149	-0.27%
2022/11/17	30	260.08	23.1	262.81	259.00	6.9	10,200	0.07%
2022/11/16	23	253.63	22	253.89	256.50	1	10,018	0.01%
2022/11/15	21	250.71	30	249.17	249.50	-9	9,875	-0.09%
2022/11/14	14.1	252.66	3	252.50	250.00	11.1	9,882	0.11%
2022/11/11	34	254.49	57.5	258.54	252.50	-23.5	9,777	-0.24%
2022/11/10	37	247.84	36	246.94	243.00	1	9,480	0.01%
2022/11/09	1	245.00	2	244.74	243.50	-1	9,408	-0.01%
2022/11/08	23.1	250.86	12.2	255.61	243.00	10.9	9,350	0.12%
2022/11/04	0	0.00	1	249.00	247.50	-1	9,160	-0.01%
2022/11/03	23	241.61	23	244.26	246.00	0	9,077	0.00%
2022/11/02	21	243.33	26	242.62	242.00	-5	8,948	-0.06%
2022/11/01	36.1	237.31	34	239.84	239.50	2.1	8,813	0.02%
2022/10/31	16	228.03	15	231.20	228.00	1	8,684	0.01%
2022/10/28	11.2	232.42	13	224.73	223.50	-1.8	8,605	-0.02%
2022/10/27	4.1	222.37	8	225.25	232.00	-4	8,456	-0.05%
2022/10/26	2	206.25	2	207.00	211.00	0	8,310	0.00%
2022/10/25	16	214.53	13	212.50	210.50	3	8,172	0.04%
2022/10/24	0	0.00	1	219.00	216.00	-1	8,071	-0.01%
2022/10/21	23.1	222.32	20	216.25	215.00	3.1	8,033	0.04%
2022/10/20	3	221.67	2	223.00	227.50	1	7,981	0.01%
2022/10/19	6	233.25	5	235.80	231.50	1	7,930	0.01%
2022/10/18	17	240.09	7	241.21	235.00	10	8,021	0.12%
2022/10/17	10	239.00	11	232.73	239.00	-1	7,948	-0.01%
2022/10/14	6	244.17	4	244.75	243.50	2	7,828	0.03%
2022/10/13	8	242.42	8	242.75	234.50	0	7,680	0.00%
2022/10/12	6	252.17	7	252.00	252.00	-1	7,490	-0.01%
2022/10/11	18	250.39	15	250.70	244.50	3	7,338	0.04%
2022/10/07	30	260.70	28	259.48	257.00	2	7,142	0.03%
2022/10/06	23	258.54	21	259.95	259.50	2	6,921	0.03%
2022/10/05	36	241.92	25	244.00	245.50	11	6,664	0.17%
2022/10/04	5	238.60	7	239.14	240.00	-2	6,523	-0.03%
2022/10/03	34	247.98	9	241.67	233.50	25	6,429	0.39%
2022/09/30	10	242.70	6	242.83	252.50	4	6,262	0.06%
2022/09/29	6	240.83	33	247.67	248.50	-27	6,058	-0.45%
2022/09/28	18.3	232.04	12	229.17	226.00	6.3	6,101	0.10%
2022/09/27	64.2	238.78	55	239.50	242.50	9.2	5,982	0.15%
2022/09/26	43	252.25	18.3	254.62	245.50	24.7	5,789	0.43%
2022/09/23	37	262.00	37	261.51	267.00	0	5,652	0.00%
2022/09/22	37	256.88	37	257.41	259.50	0	5,536	0.00%
2022/09/21	10	252.80	16	257.74	256.00	-6	5,413	-0.11%
2022/09/20	1	258.50	0	0.00	260.00	1	5,457	0.02%
2022/09/19	58.1	264.09	23	260.13	260.50	35.1	5,550	0.63%
2022/09/16	29.1	271.29	27	271.93	271.50	2.1	5,538	0.04%
2022/09/15	36.1	289.63	22	288.48	272.50	14.1	5,476	0.26%
2022/09/13	0	285.50	0	0.00	285.00	0	5,377	0.00%
2022/09/08	0	284.50	0	0.00	284.50	0	5,739	0.00%
2022/09/07	0	270.00	3	274.00	278.00	-3	5,901	-0.05%
2022/09/06	2	258.50	14	263.71	268.50	-12	6,023	-0.20%
2022/09/05	0	0.00	1	277.50	277.50	-1	5,984	-0.02%
2022/09/01	0	0.00	3	299.00	298.00	-3	6,041	-0.05%
2022/08/30	10	285.80	1	280.00	283.50	9	6,091	0.15%
2022/08/29	3	284.00	1	291.35	284.00	2	6,049	0.03%
2022/08/26	0	0.00	22.1	278.71	284.00	-22.1	6,011	-0.37%
2022/08/25	20	251.91	34	252.61	260.00	-14	5,879	-0.24%
2022/08/24	11	239.59	9	239.28	242.50	2	5,411	0.04%
2022/08/23	0	0.00	5	220.50	220.50	-5	5,474	-0.09%
2022/08/22	0	200.50	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	5	179.30	5	179.80	182.50	0	5,540	0.00%
2022/08/18	1	172.00	3	173.17	172.50	-2	5,483	-0.04%
2022/08/17	24	171.15	22	170.36	170.00	2	5,480	0.04%
2022/08/16	20	174.05	3	174.17	172.00	17	5,474	0.31%
2022/08/15	17	171.00	16	173.75	173.50	1	5,445	0.02%
2022/08/12	2.2	171.39	1	171.00	171.00	1.2	5,465	0.02%
2022/08/11	1.1	170.45	1	169.50	169.50	0.1	5,443	0.00%
2022/08/10	11.1	172.30	12	170.38	169.00	-0.9	5,476	-0.02%
2022/08/08	21.1	169.74	21	170.52	171.00	0.1	5,499	0.00%
2022/08/05	1	172.00	0.1	172.50	175.50	0.9	5,508	0.02%
2022/08/04	1.1	170.36	0	0.00	170.50	1.1	5,515	0.02%
2022/08/03	2.2	171.07	2.6	171.00	171.00	-0.4	5,501	-0.01%
2022/08/02	2.3	178.22	8	175.25	174.50	-5.7	5,476	-0.10%
2022/08/01	3	184.00	3	183.83	183.50	0	5,417	0.00%
2022/07/29	1	188.50	1.1	188.73	188.50	-0.1	5,399	0.00%
2022/07/28	5	188.90	4.2	188.92	189.00	0.8	5,378	0.01%
2022/07/27	5.1	185.09	3	185.17	186.00	2.1	5,356	0.04%
2022/07/26	13.2	193.70	3.5	190.79	186.00	9.7	5,374	0.18%
2022/07/25	11	193.59	8.1	195.77	191.50	2.9	5,264	0.06%
2022/07/22	11.1	184.31	16.2	185.71	186.00	-5.1	5,086	-0.10%
2022/07/21	1	177.50	13.2	178.69	183.00	-12.2	5,044	-0.24%
2022/07/20	11	174.91	3	175.67	175.00	8	5,017	0.16%
2022/07/19	11.1	173.36	8	175.44	172.50	3.1	5,040	0.06%
2022/07/18	0	0.00	1	170.50	170.50	-1	5,130	-0.02%
2022/07/15	1	167.50	1	167.00	167.00	0	5,191	0.00%
2022/07/14	2	167.75	1	168.50	169.50	1	5,183	0.02%
2022/07/13	12.1	169.29	12	170.63	168.00	0.1	5,179	0.00%
2022/07/12	2.3	166.88	4	167.00	165.50	-1.7	5,165	-0.03%
2022/07/11	4.3	168.82	4	170.38	170.00	0.3	5,144	0.01%
2022/07/08	2	169.00	0	0.00	168.00	2	5,123	0.04%
2022/07/07	0.1	166.00	0	0.00	168.50	0.1	5,106	0.00%
2022/07/06	26	175.02	20	178.45	167.00	6	5,043	0.12%
2022/07/05	1	166.51	1	174.00	174.00	0	4,805	0.00%
2022/07/04	4	162.25	7	159.00	158.50	-3	4,743	-0.06%
2022/07/01	9	174.89	4	175.50	169.00	5	4,661	0.11%
2022/06/30	19	183.34	14	180.90	175.50	5	4,584	0.11%
2022/06/29	4	192.75	5	192.50	194.00	-1	4,421	-0.02%
2022/06/28	8	196.56	16	191.31	188.50	-8	4,393	-0.18%
2022/06/27	42	203.58	26	206.02	203.00	16	4,263	0.38%
2022/06/24	23	205.24	27	205.31	210.00	-4	4,158	-0.10%
2022/06/23	14	197.79	4	197.38	197.00	10	3,977	0.25%
2022/06/22	15	198.13	10	198.60	197.00	5	3,908	0.13%
2022/06/21	5	197.20	19.2	200.63	200.00	-14.2	3,759	-0.38%
2022/06/20	28	197.34	27.5	199.00	189.50	0.5	3,582	0.01%
2022/06/17	8	191.31	3.2	190.97	194.00	4.8	3,349	0.14%
2022/06/16	10	192.00	58	193.87	192.00	-48	3,257	-1.47%
2022/06/15	26.1	181.75	18.1	183.74	180.50	8	3,170	0.25%
2022/06/14	3	170.33	0	0.00	172.00	3	3,083	0.10%
2022/06/13	2.2	173.41	1	178.50	172.00	1.2	3,072	0.04%
2022/06/10	3.1	181.35	1.1	180.86	180.50	2	3,038	0.07%
2022/06/09	8.1	182.30	38	179.42	181.00	-29.9	3,000	-1.00%
2022/06/08	0.1	173.00	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	32	172.89	0	0.00	171.50	32	2,923	1.09%
2022/06/06	4.1	176.28	2	175.50	175.00	2.1	2,920	0.07%
2022/06/02	52.2	184.47	51	181.49	181.00	1.2	2,907	0.04%
2022/06/01	51	187.46	1.5	184.70	183.50	49.5	2,916	1.70%
2022/05/31	54.1	183.95	53	185.65	189.50	1.1	2,896	0.04%
2022/05/30	1	180.50	41	183.15	184.00	-40	2,518	-1.59%
2022/05/27	2	181.25	2.3	182.85	184.00	-0.3	2,481	-0.01%
2022/05/26	5.1	182.28	5	181.80	181.00	0.1	2,461	0.00%
2022/05/25	10	177.00	0	0.00	177.50	10	2,439	0.41%
2022/05/24	33	179.44	2	177.75	176.50	31	2,455	1.26%
2022/05/20	30.3	179.49	30	180.37	180.50	0.3	2,465	0.01%
2022/05/19	0	0.00	1	177.00	177.50	-1	2,435	-0.04%
2022/05/18	2	180.25	1.1	181.56	181.50	0.9	2,433	0.04%
2022/05/17	0.1	181.50	0	0.00	180.00	0.1	2,431	0.00%
2022/05/16	0.2	185.00	0	188.50	184.50	0.2	2,447	0.01%
2022/05/13	9	189.56	7.3	186.16	185.00	1.7	2,439	0.07%
2022/05/12	2.1	188.29	2	186.75	187.00	0.1	2,418	0.00%
2022/05/11	1	188.00	1	186.50	187.00	0	2,398	0.00%
2022/05/10	0.2	184.12	0	0.00	186.00	0.2	2,394	0.01%
2022/05/09	1	190.00	0	0.00	190.00	1	2,385	0.04%
2022/05/05	3	200.66	2	201.50	199.00	1	2,415	0.04%
2022/05/04	4	202.25	4	203.50	201.50	0	2,433	0.00%
2022/05/03	3	206.17	4.2	205.52	200.50	-1.2	2,428	-0.05%
2022/04/29	2.2	196.45	0	0.00	194.50	2.2	2,379	0.09%
2022/04/28	3	194.50	0	0.00	196.00	3	2,374	0.13%
2022/04/26	3.5	198.78	2	197.00	196.50	1.5	2,361	0.06%
2022/04/25	3.4	204.79	3	203.17	199.00	0.4	2,342	0.01%
2022/04/22	17.1	215.21	15	212.50	207.50	2.1	2,314	0.09%
2022/04/21	14.1	205.25	16	209.69	216.50	-2	2,211	-0.09%
2022/04/20	2.3	196.63	3	197.00	197.00	-0.7	2,144	-0.03%
2022/04/19	1.4	199.00	1.3	198.05	197.50	0.1	2,158	0.00%
2022/04/15	1	200.00	1	198.50	198.50	0	2,158	0.00%
2022/04/14	1	201.52	1.6	201.07	200.50	-0.6	2,180	-0.03%
2022/04/13	2	200.01	3	200.33	201.00	-1	2,187	-0.04%
2022/04/12	3.7	202.95	0	0.00	200.50	3.7	2,175	0.17%
2022/04/11	1.1	200.61	1	202.50	201.00	0.1	2,163	0.00%
2022/04/08	1	207.00	1	207.00	207.00	0	2,173	0.00%
2022/04/07	2	209.46	0	0.00	208.50	2	2,188	0.09%
2022/04/06	1	208.00	0	207.50	210.00	1	2,174	0.05%
2022/04/01	1	212.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	8	219.63	3	214.83	214.50	5	2,174	0.23%
2022/03/30	1	228.00	1	232.50	228.00	0	2,120	0.00%
2022/03/29	2	228.08	7	234.00	233.50	-5	2,090	-0.24%
2022/03/28	5	225.00	4	226.75	223.00	1	2,013	0.05%
2022/03/25	4	227.00	2	225.00	223.00	2	2,011	0.10%
2022/03/23	2	229.00	0	0.00	227.00	2	2,052	0.10%
2022/03/22	0	0.00	4	229.38	229.50	-4	2,050	-0.20%
2022/03/21	2.5	230.40	1	235.50	226.50	1.5	2,063	0.07%
2022/03/18	5	226.90	5	229.70	228.50	0	2,096	0.00%
2022/03/17	3.2	215.70	1	212.50	220.50	2.2	2,031	0.11%
2022/03/16	0.1	198.28	1	200.50	200.50	-0.9	2,034	-0.05%
2022/03/15	0	202.52	0	0.00	200.50	0	2,025	0.00%
2022/03/14	2.1	209.10	0	0.00	209.50	2.1	2,071	0.10%
2022/03/11	1.1	210.55	0.1	211.00	211.00	1	2,078	0.05%
2022/03/10	3.2	215.91	2.1	218.43	216.00	1.1	2,128	0.05%
2022/03/09	2.1	213.40	0	0.00	212.00	2.1	2,133	0.10%
2022/03/08	0.1	220.00	6	215.08	214.50	-5.9	2,144	-0.28%
2022/03/07	2	226.00	1	225.00	224.50	1	2,176	0.05%
2022/03/03	4	252.13	3	248.00	247.00	1	2,353	0.04%
2022/03/02	1	252.00	0	0.00	252.50	1	2,472	0.04%
2022/02/25	3	246.33	3	247.50	247.50	0	2,822	0.00%
2022/02/24	1	246.00	2	248.25	241.50	-1	2,928	-0.03%
2022/02/23	1	253.00	0	0.00	258.00	1	2,994	0.03%
2022/02/22	2	255.75	51	255.74	253.50	-49	3,072	-1.59%
2022/02/17	51	258.89	1	255.50	255.50	50	3,189	1.57%
2022/02/16	1	250.65	3	254.00	259.00	-2	3,164	-0.06%
2022/02/15	3	246.00	2	242.50	242.50	1	3,162	0.03%
2022/02/11	1	251.00	3	248.00	245.50	-2	3,165	-0.06%
2022/02/10	1	252.50	0	0.00	251.00	1	3,173	0.03%
2022/02/08	2	253.50	6	255.83	258.00	-4	3,217	-0.12%
2022/02/07	30	238.45	31	243.66	246.00	-1	3,244	-0.03%
2022/01/26	5	237.50	0	241.00	239.00	5	3,366	0.15%
2022/01/25	5	230.00	0	0.00	229.50	5	3,372	0.15%
2022/01/24	0	236.00	1	232.50	237.00	-1	3,368	-0.03%
2022/01/21	1	240.50	1	245.00	239.50	0	3,372	0.00%
2022/01/19	0	0.00	1	246.00	246.00	-1	3,432	-0.03%
2022/01/18	0	0.00	1	248.00	248.00	-1	3,445	-0.03%
2022/01/17	1.1	247.23	0	0.00	251.50	1.1	3,479	0.03%
2022/01/14	0	245.00	0	0.00	243.50	0	3,475	0.00%
2022/01/13	0	0.00	1	259.00	255.00	-1	3,491	-0.03%
2022/01/12	2	254.50	0	254.50	253.50	2	3,535	0.06%
2022/01/11	1	258.00	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0	266.50	1	265.00	265.00	-1	3,884	-0.03%
2022/01/07	4	266.75	3	268.83	265.00	1	4,036	0.02%
2022/01/06	2	267.50	0.9	268.50	267.00	1.1	4,106	0.03%
2022/01/05	1	281.00	1	278.50	275.50	0	4,098	0.00%
2022/01/03	1	278.00	0	0.00	278.00	1	4,169	0.02%
2021/12/28	2	288.50	2	290.50	287.50	0	4,165	0.00%
2021/12/27	0	0.00	2	285.00	280.50	-2	4,155	-0.05%
2021/12/23	0	0.00	1	291.50	291.00	-1	4,139	-0.02%
2021/12/22	0	286.50	0	0.00	285.00	0	4,134	0.00%
2021/12/21	4	280.50	4	283.50	287.00	0	4,126	0.00%
2021/12/20	1	284.50	0	0.00	284.00	1	4,100	0.02%
2021/12/17	0	298.50	10.5	294.60	291.50	-10.5	4,099	-0.26%
2021/12/16	1	288.00	1	288.02	288.50	0	4,111	0.00%
2021/12/14	9.2	289.04	11	283.36	285.00	-1.8	4,111	-0.04%
2021/12/13	6	303.42	4	301.50	301.50	2	4,023	0.05%
2021/12/10	5	303.80	25	300.98	302.00	-20	4,003	-0.50%
2021/12/08	9	303.62	8.1	301.11	300.50	1	3,946	0.02%
2021/12/06	5	298.90	4.2	298.05	296.50	0.9	3,858	0.02%
2021/12/02	6	289.67	5	291.20	289.50	1	3,796	0.03%
2021/12/01	33.1	295.20	3	293.00	289.00	30.1	3,773	0.80%
2021/11/30	22.1	282.05	25.2	290.98	297.50	-3.1	3,724	-0.08%
2021/11/29	4.5	281.16	5	282.30	275.50	-0.5	3,654	-0.01%
2021/11/26	11.2	309.93	10.4	306.24	306.00	0.8	3,511	0.02%
2021/11/25	9.5	315.64	10.4	306.53	298.00	-0.9	3,390	-0.03%
2021/11/24	5.1	308.20	7.1	316.49	326.50	-2	3,206	-0.06%
2021/11/23	6.4	306.52	3.3	311.63	297.00	3.1	3,159	0.10%
2021/11/22	2.1	298.34	2	303.01	299.50	0.1	3,066	0.00%
2021/11/19	1.1	282.05	3.1	281.09	283.00	-2	2,965	-0.07%
2021/11/18	14	277.32	22	280.77	282.50	-8	2,880	-0.28%
2021/11/17	2	259.00	2	255.00	257.00	0	2,743	0.00%
2021/11/16	2.1	257.86	2	253.00	252.00	0.1	2,732	0.00%
2021/11/15	2.1	258.93	2.2	254.53	256.00	-0.1	2,735	0.00%
2021/11/12	1	255.50	1	256.00	256.50	0	2,734	0.00%
2021/11/11	0	0.00	1	245.50	245.50	-1	2,711	-0.04%
2021/11/09	1	248.00	0	0.00	254.00	1	2,700	0.04%
2021/11/08	8	247.31	5	244.50	244.50	3	2,702	0.11%
2021/11/05	2	244.98	0	0.00	241.00	2	2,675	0.08%
2021/11/04	16	246.75	22	247.02	243.00	-6	2,653	-0.23%
2021/11/03	3.1	250.27	0	0.00	250.00	3.1	2,616	0.12%
2021/11/02	0	0.00	0	271.00	277.50	0	2,491	0.00%
2021/10/29	0	0.00	0	264.00	262.00	0	2,496	0.00%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/26	1	263.00	1	268.00	262.00	0	2,422	0.00%
2021/10/25	1	265.00	4	264.00	266.00	-3	2,451	-0.12%
2021/10/21	0	0.00	1.2	250.17	255.00	-1.2	2,459	-0.05%
2021/10/20	0.1	246.75	0.1	242.00	255.00	0	2,418	0.00%
2021/10/19	12	235.71	16	236.59	239.00	-4	2,374	-0.17%
2021/10/18	15.1	225.93	15	229.47	233.00	0.1	2,220	0.00%
2021/10/15	8	209.50	18	210.72	214.50	-10	2,027	-0.49%
2021/10/14	1.9	196.47	5.4	195.35	197.00	-3.5	1,915	-0.18%
2021/10/12	1	176.00	1	184.50	180.50	0	1,802	0.00%
2021/10/07	0.1	168.00	0	0.00	167.50	0.1	1,747	0.01%
2021/10/06	1.1	169.73	0	0.00	166.00	1.1	1,734	0.06%
2021/10/05	1.3	172.35	0	0.00	172.00	1.3	1,741	0.07%
2021/10/04	1	180.00	0	0.00	177.00	1	1,739	0.06%
2021/09/29	0	0.00	6	185.50	185.00	-6	1,788	-0.34%
2021/09/27	1	192.50	1	191.00	190.00	0	1,844	0.00%
2021/09/24	5	191.80	0	0.00	191.00	5	1,904	0.26%
2021/09/23	2.1	193.14	5.1	198.92	192.50	-3	1,957	-0.15%
2021/09/22	1	186.00	0	0.00	184.50	1	1,946	0.05%
2021/09/17	5.1	183.92	1	185.00	183.00	4.1	1,966	0.21%
2021/09/16	0	0.00	0.1	186.50	183.50	-0.1	1,971	0.00%
2021/09/15	1.1	185.04	0	0.00	185.00	1.1	1,981	0.06%
2021/09/14	0.1	190.38	0	0.00	186.00	0.1	1,994	0.00%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/09	1	190.00	0	191.50	191.00	1	2,061	0.05%
2021/09/08	3	191.50	5	192.00	190.50	-2	2,066	-0.10%
2021/09/07	0	0.00	2	199.00	195.00	-2	2,076	-0.10%
2021/09/02	0	0.00	1	191.50	191.00	-1	2,325	-0.04%
2021/09/01	0	0.00	0.3	194.00	193.00	-0.3	2,442	-0.01%
2021/08/27	2.3	201.64	2.6	200.38	195.50	-0.3	2,478	-0.01%
2021/08/26	2	192.75	2	194.25	198.50	0	2,377	0.00%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	1	182.50	0	0.00	182.00	1	2,375	0.04%
2021/08/19	4	183.88	0	0.00	185.00	4	2,507	0.16%
2021/08/18	0.1	189.00	2	190.00	189.00	-1.9	2,548	-0.07%
2021/08/17	0	0.00	1	196.00	190.00	-1	2,560	-0.04%
2021/08/16	1	194.00	2	192.00	190.00	-1	2,568	-0.04%
2021/08/13	0.5	194.00	0	0.00	195.00	0.5	2,607	0.02%
2021/08/12	0	0.00	1	191.00	193.00	-1	2,629	-0.04%
2021/08/11	0	186.50	3	185.83	186.00	-3	2,648	-0.11%
2021/08/10	0	188.00	1.1	189.41	188.00	-1.1	2,732	-0.04%
2021/08/09	0	194.50	0	0.00	191.00	0	2,839	0.00%
2021/08/06	2	202.75	0	0.00	201.00	2	2,891	0.07%
2021/08/05	0	0.00	0.5	202.50	200.00	-0.5	2,990	-0.02%
2021/08/04	1	197.00	1	196.00	196.00	0	3,147	0.00%
2021/08/03	0.5	194.50	0	0.00	198.00	0.5	3,205	0.02%
2021/07/30	0	0.00	1	195.00	193.00	-1	3,320	-0.03%
2021/07/29	2	189.00	1	187.00	193.00	1	3,319	0.03%
2021/07/28	3.1	179.05	0	0.00	179.50	3.1	3,294	0.09%
2021/07/27	4.2	187.64	1	185.50	185.00	3.2	3,317	0.10%
2021/07/26	2	192.75	3	195.17	192.50	-1	3,381	-0.03%
2021/07/23	0	0.00	2	195.50	196.00	-2	3,441	-0.06%
2021/07/22	3.2	196.23	2	195.50	195.50	1.2	3,532	0.03%
2021/07/21	13	198.65	0	0.00	197.00	13	3,559	0.37%
2021/07/20	3	209.00	0	0.00	201.50	3	3,588	0.08%
2021/07/19	1	202.99	0	0.00	203.00	1	3,582	0.03%
2021/07/16	2	204.25	0	0.00	204.50	2	3,616	0.06%
2021/07/15	2	206.75	1	207.00	206.50	1	3,641	0.03%
2021/07/14	6.1	199.79	7	202.43	203.50	-0.9	3,670	-0.02%
2021/07/13	1.1	208.50	0	0.00	203.50	1.1	3,681	0.03%
2021/07/12	2	207.00	1	212.00	209.00	1	3,690	0.03%
2021/07/09	2	209.25	1	211.50	207.50	1	3,683	0.03%
2021/07/08	0	0.00	2	210.00	209.00	-2	3,712	-0.05%
2021/07/07	2.1	210.70	1	209.50	209.50	1.1	3,724	0.03%
2021/07/06	1	214.00	2	214.00	211.00	-1	3,739	-0.03%
2021/07/05	2	219.00	11	220.77	219.00	-9	3,756	-0.24%
2021/07/02	2	231.00	0	0.00	225.00	2	3,753	0.05%
2021/07/01	9	235.06	2	227.25	227.50	7	3,753	0.19%
2021/06/30	2	223.50	1	227.00	232.00	1	3,737	0.03%
2021/06/28	0	0.00	2	218.00	221.00	-2	3,759	-0.05%
2021/06/25	1	211.00	0	0.00	211.00	1	3,815	0.03%
2021/06/24	1	209.50	1	211.50	210.50	0	3,996	0.00%
2021/06/23	5	208.30	3	206.50	207.50	2	3,996	0.05%
2021/06/22	2	212.50	1	209.00	207.00	1	4,001	0.02%
2021/06/21	0.1	213.00	2	218.00	212.00	-2	4,031	-0.05%
2021/06/18	6	222.00	2	219.75	221.00	4	4,037	0.10%
2021/06/17	0	0.00	1	218.00	218.00	-1	4,021	-0.02%
2021/06/16	1	220.00	0	0.00	219.50	1	4,050	0.02%
2021/06/15	1.1	220.83	1	217.50	221.50	0.1	4,063	0.00%
2021/06/11	5.1	229.86	11	226.45	222.50	-6	4,046	-0.15%
2021/06/10	11	214.50	7	222.86	232.50	4	3,944	0.10%
2021/06/09	8	214.19	12	213.38	211.50	-4	3,939	-0.10%
2021/06/08	1.1	202.34	0	0.00	203.00	1.1	3,827	0.03%
2021/06/07	3.1	204.85	0	0.00	203.00	3.1	3,828	0.08%
2021/06/03	0.2	204.38	1	206.00	204.50	-0.8	3,764	-0.02%
2021/06/02	1	209.00	0	208.00	205.00	1	3,770	0.03%
2021/06/01	1	208.00	1	207.00	206.50	0	3,770	0.00%
2021/05/31	2	202.76	0	0.00	204.50	2	3,762	0.05%
2021/05/28	0.1	207.50	1	204.50	207.00	-1	3,764	-0.03%
2021/05/27	2	209.75	12.5	212.24	207.00	-10.5	3,787	-0.28%
2021/05/26	11.1	211.80	1	207.00	213.00	10.1	3,736	0.27%
2021/05/25	3.1	202.01	0	0.00	202.50	3.1	4,135	0.07%
2021/05/24	1.2	207.00	3	208.33	204.00	-1.8	4,305	-0.04%
2021/05/21	0.5	206.50	1	205.50	205.50	-0.5	4,611	-0.01%
2021/05/20	4.5	198.50	5	199.60	199.00	-0.5	4,576	-0.01%
2021/05/19	6	203.75	3	205.00	201.50	3	4,638	0.07%
2021/05/18	3.2	198.16	5	204.90	208.00	-1.8	4,650	-0.04%
2021/05/17	9.2	201.22	8.9	207.76	196.00	0.3	4,676	0.01%
2021/05/14	4.1	217.86	3.8	220.47	216.50	0.3	4,659	0.01%
2021/05/13	11	225.63	11	221.09	218.00	0	4,622	0.00%
2021/05/12	5	228.90	4	230.25	221.50	1	4,591	0.02%
2021/05/11	6	232.92	1	239.00	225.50	5	4,442	0.11%
2021/05/10	0	0.00	1.5	237.50	229.50	-1.5	4,431	-0.03%
2021/05/07	1	217.50	4	226.75	235.00	-3	4,396	-0.07%
2021/05/06	0.2	218.78	1	214.50	214.00	-0.8	4,359	-0.02%
2021/05/05	2.3	219.86	1	219.50	219.00	1.3	4,368	0.03%
2021/05/04	3.1	218.93	2	219.25	220.00	1.1	4,385	0.02%
2021/05/03	8	246.69	5	238.80	232.50	3	4,357	0.07%
2021/04/29	3	233.67	2	233.50	236.00	1	4,298	0.02%
2021/04/28	3	224.00	3	229.50	225.50	0	4,273	0.00%
2021/04/27	0	0.00	6	229.51	235.00	-6	4,205	-0.14%
2021/04/26	2	210.62	1	212.00	214.00	1	4,207	0.02%
2021/04/23	3	224.15	3	223.00	218.50	0	4,268	0.00%
2021/04/22	2.1	230.85	0	0.00	227.00	2.1	4,327	0.05%
2021/04/21	3	235.67	1	242.00	235.50	2	4,405	0.05%
2021/04/20	3	235.00	0	0.00	234.50	3	4,460	0.07%
2021/04/19	0	236.00	1	240.50	234.50	-1	4,516	-0.02%
2021/04/16	2	242.25	1	240.50	241.50	1	4,537	0.02%
2021/04/15	1	241.02	0	0.00	241.00	1	4,547	0.02%
2021/04/14	2.1	243.62	2	243.25	242.00	0.1	4,573	0.00%
2021/04/13	2	253.50	1	250.00	250.00	1	4,562	0.02%
2021/04/12	1	252.06	1	253.50	254.00	0	4,570	0.00%
2021/04/09	4	255.75	3	251.33	253.00	1	4,603	0.02%
2021/04/08	1	253.50	3	255.00	252.00	-2	4,658	-0.04%
2021/04/07	1	258.00	3	257.50	258.00	-2	4,685	-0.04%
2021/04/06	2	261.00	1	262.50	259.00	1	4,743	0.02%
2021/04/01	3	272.00	1	274.00	267.00	2	4,772	0.04%
2021/03/31	2	273.00	2	265.75	264.50	0	4,761	0.00%
2021/03/30	4.3	274.81	2.1	274.72	273.00	2.2	4,714	0.05%
2021/03/29	7.1	272.55	3.4	271.48	277.00	3.7	4,642	0.08%
2021/03/25	1.1	256.90	1	250.50	250.00	0.1	4,553	0.00%
2021/03/24	3.3	257.23	4.4	257.63	253.50	-1.1	4,589	-0.02%
2021/03/19	2.1	254.18	1	249.50	251.50	1.1	4,854	0.02%
2021/03/18	2	259.50	5	262.00	258.00	-3	4,961	-0.06%
2021/03/17	0.2	258.91	0	0.00	258.00	0.2	5,052	0.00%
2021/03/16	1	263.50	2	264.75	261.50	-1	5,156	-0.02%
2021/03/15	10	264.35	10	269.60	262.00	0	5,168	0.00%
2021/03/12	1	262.00	5	263.00	261.00	-4	5,193	-0.08%
2021/03/11	1	257.59	0	0.00	263.00	1	5,235	0.02%
2021/03/09	1	249.04	0	0.00	252.00	1	5,325	0.02%
2021/03/08	1	252.00	2	257.25	250.00	-1	5,368	-0.02%
2021/03/05	6	255.83	2	261.93	265.00	4	5,415	0.07%
2021/03/04	1	253.00	2	253.00	251.00	-1	5,745	-0.02%
2021/03/03	1	252.00	6	253.92	255.50	-5	5,817	-0.09%
2021/03/02	4	249.24	4.1	251.74	245.00	-0.1	5,826	0.00%
2021/02/26	8	260.39	0	0.00	260.50	8	5,814	0.14%
2021/02/25	25.4	295.22	25.1	302.89	270.00	0.3	5,776	0.00%
2021/02/24	4	271.36	9.2	281.77	288.00	-5.1	5,346	-0.10%
2021/02/23	23	267.35	18	265.20	262.00	5	5,197	0.10%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	5	222.90	12	226.29	231.00	-7	5,022	-0.14%
2021/02/18	3	211.17	2	213.25	210.00	1	5,008	0.02%
2021/02/17	6	211.33	2.1	218.40	208.00	4	5,015	0.08%
2021/02/05	3	211.00	5.1	212.28	220.00	-2.1	4,968	-0.04%
2021/02/04	1	198.00	1	200.50	200.00	0	4,978	0.00%
2021/02/03	4	201.13	4	198.00	198.50	0	5,008	0.00%
2021/02/02	2	186.50	2	190.75	198.00	0	5,037	0.00%
2021/02/01	2	181.00	4	184.13	184.50	-2	5,057	-0.04%
2021/01/29	2	191.49	1	188.00	184.50	1	5,043	0.02%
2021/01/28	3	192.50	3	191.33	192.50	0	5,091	0.00%
2021/01/27	0	0.00	2	193.00	195.00	-2	5,163	-0.04%
2021/01/26	4	197.63	7	199.07	195.00	-3	5,186	-0.06%
2021/01/25	7	209.93	6	207.25	203.00	1	5,185	0.02%
2021/01/22	2	210.50	11	210.82	207.00	-9	5,215	-0.17%
2021/01/21	8	207.13	1	207.00	213.50	7	5,289	0.13%
2021/01/20	0	206.17	0	0.00	207.00	0	5,496	0.00%
2021/01/19	2	208.75	0	0.00	206.00	2	5,514	0.04%
2021/01/18	8	209.00	7	211.93	210.00	1	5,560	0.02%
2021/01/15	6	195.50	11	197.59	199.00	-5	5,503	-0.09%
2021/01/14	9.1	193.43	17	197.12	189.00	-7.9	5,417	-0.15%
2021/01/13	7.2	206.89	5	211.50	202.00	2.2	5,323	0.04%
2021/01/12	6	215.50	3	214.00	213.50	3	5,269	0.06%
2021/01/11	1.1	217.03	2	215.25	212.50	-0.9	5,204	-0.02%
2021/01/08	4.1	225.22	9.3	222.46	222.50	-5.2	5,218	-0.10%
2021/01/07	10	225.95	4.1	231.15	225.00	5.9	5,228	0.11%
2021/01/06	2	229.50	4	228.50	225.50	-2	5,209	-0.04%
2021/01/05	8	230.69	8	229.06	230.50	0	5,220	0.00%
2021/01/04	6.2	232.60	2	233.50	229.00	4.2	5,227	0.08%
2020/12/31	5	249.00	0.1	245.00	241.00	4.9	5,212	0.09%
2020/12/30	3.1	242.74	3	244.17	246.50	0.1	5,118	0.00%
2020/12/29	3.2	249.51	4	250.63	242.00	-0.9	5,073	-0.02%
2020/12/28	7	242.36	10	238.10	244.50	-3	5,001	-0.06%
2020/12/25	5.1	231.01	5	227.00	231.00	0.1	4,950	0.00%
2020/12/24	2.1	227.60	2	228.50	226.00	0.1	4,948	0.00%
2020/12/23	10.1	234.72	9	237.06	233.00	1.1	4,959	0.02%
2020/12/22	7.1	234.38	7	234.64	237.00	0.1	4,986	0.00%
2020/12/21	2	233.75	1	237.00	233.50	1	4,990	0.02%
2020/12/18	5	239.40	6	244.42	238.50	-1	4,982	-0.02%
2020/12/17	9	248.44	11	251.64	240.50	-2	5,021	-0.04%
2020/12/16	1	244.50	3.1	241.65	248.50	-2.1	4,909	-0.04%
2020/12/15	4	228.50	5	232.20	226.00	-1	5,047	-0.02%
2020/12/14	10.2	249.91	4.3	249.50	238.50	5.9	5,032	0.12%
2020/12/11	3.1	229.76	5	225.70	237.50	-1.9	4,937	-0.04%
2020/12/10	7.1	220.58	5	222.30	216.00	2.1	4,882	0.04%
2020/12/09	1.1	239.00	3	238.67	234.50	-2	4,796	-0.04%
2020/12/08	9	241.52	5	244.80	236.00	4	4,776	0.08%
2020/12/07	2.1	258.11	1	270.00	255.50	1.1	4,665	0.02%
2020/12/04	0.1	262.00	0	0.00	266.00	0.1	4,665	0.00%
2020/12/03	2.1	262.76	10	264.35	260.00	-7.9	4,726	-0.17%
2020/12/02	3.1	268.14	0	0.00	267.50	3.1	4,730	0.07%
2020/12/01	4.4	278.96	2	278.25	274.00	2.4	4,747	0.05%
2020/11/30	3	293.83	2	293.00	286.00	1	4,774	0.02%
2020/11/27	1	287.00	2	287.50	292.00	-1	4,452	-0.02%
2020/11/26	1.1	278.50	3	278.67	282.00	-2	4,425	-0.04%
2020/11/24	1	277.50	2	277.00	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	2	277.50	277.50	-2	4,506	-0.04%
2020/11/20	3	273.88	1	276.00	274.00	2	4,575	0.04%
2020/11/19	6	287.25	7	282.93	280.50	-1	4,582	-0.02%
2020/11/18	4	283.88	9	281.50	287.00	-5	4,550	-0.11%
2020/11/17	5	273.50	1	279.00	277.00	4	4,617	0.09%
2020/11/16	3	262.00	2	261.50	265.00	1	4,598	0.02%
2020/11/13	0	269.50	1	261.00	268.50	-1	4,623	-0.02%
2020/11/12	4.1	265.35	3	272.00	264.50	1.1	4,625	0.02%
2020/11/11	1	278.50	2	279.00	279.00	-1	4,559	-0.02%
2020/11/10	6	277.57	2	272.00	272.00	4	4,573	0.09%
2020/11/09	1	288.41	2	295.50	285.00	-1	4,571	-0.02%
2020/11/06	1.1	297.00	8	293.63	296.00	-6.9	4,622	-0.15%
2020/11/05	2	294.00	3	296.83	292.00	-1	4,673	-0.02%
2020/11/04	6	276.65	8	278.50	290.00	-2	4,689	-0.04%
2020/11/03	3.1	284.73	10	284.95	280.50	-7	4,660	-0.15%
2020/11/02	0	0.00	1	293.00	288.00	-1	4,729	-0.02%
2020/10/30	5	293.30	4	295.13	293.00	1	4,734	0.02%
2020/10/29	4.1	296.47	3	294.33	298.00	1.1	4,709	0.02%
2020/10/28	7.2	311.69	10	309.05	297.00	-2.9	4,687	-0.06%
2020/10/27	10	321.40	4	319.88	324.50	6	4,428	0.14%
2020/10/26	1	340.50	0	0.00	320.00	1	4,371	0.02%
2020/10/23	2	347.00	2	347.25	343.00	0	4,393	0.00%
2020/10/22	3	345.33	2	348.25	343.00	1	4,372	0.02%
2020/10/21	1	351.50	1	350.50	347.50	0	4,380	0.00%
2020/10/19	1	349.50	1	345.00	345.00	0	4,444	0.00%
2020/10/16	1	351.00	2	349.50	344.00	-1	4,431	-0.02%
2020/10/15	1	342.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	0	346.50	0	0.00	345.50	0	4,524	0.00%
2020/10/13	1	350.00	2	353.50	350.50	-1	4,548	-0.02%
2020/10/12	1	352.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	1.1	350.47	349.50	-1.1	4,628	-0.02%
2020/10/05	0	0.00	1	344.00	344.00	-1	4,614	-0.02%
2020/09/30	2	340.50	1.1	331.09	342.00	0.9	4,623	0.02%
2020/09/29	0	0.00	1	331.00	331.00	-1	4,614	-0.02%
2020/09/28	4	349.75	2	346.00	343.50	2	4,689	0.04%
2020/09/25	2	351.50	3	344.50	357.00	-1	4,718	-0.02%
2020/09/24	0	0.00	4	341.88	345.50	-4	4,785	-0.08%
2020/09/23	2	340.00	4	339.25	336.00	-2	4,796	-0.04%
2020/09/22	4	342.00	6	335.33	333.00	-2	4,843	-0.04%
2020/09/21	7	367.07	3	370.33	359.50	4	4,758	0.08%
2020/09/18	5	352.90	4	363.75	367.00	1	4,698	0.02%
2020/09/17	0	0.00	2	329.75	334.50	-2	4,477	-0.04%
2020/09/16	3	324.67	1	331.50	324.50	2	4,464	0.04%
2020/09/15	2	322.00	3	325.83	328.50	-1	4,437	-0.02%
2020/09/11	0	0.00	2	304.75	306.00	-2	4,440	-0.05%
2020/09/10	0	0.00	2	302.50	301.50	-2	4,397	-0.05%
2020/09/09	1	317.50	3	305.67	302.00	-2	4,361	-0.05%
2020/09/08	2	289.00	36	273.57	309.50	-34	4,352	-0.78%
2020/09/07	1	283.00	4	291.50	283.50	-3	4,376	-0.07%
2020/09/04	3	298.00	3	300.33	300.00	0	4,377	0.00%
2020/09/03	5	316.40	24	322.23	306.00	-19	4,422	-0.43%
2020/09/02	0	0.00	6	333.67	329.50	-6	4,374	-0.14%
2020/08/31	1	330.00	0	339.50	339.50	1	4,326	0.02%
2020/08/28	1	326.50	0	0.00	322.00	1	4,298	0.02%
2020/08/27	9	328.38	1	323.00	320.50	8	4,276	0.19%
2020/08/26	1	328.00	5.1	325.68	330.00	-4.1	4,227	-0.10%
2020/08/25	2	300.00	1	301.00	303.00	1	4,205	0.02%
2020/08/24	1	302.50	6	298.08	299.00	-5	4,188	-0.12%
2020/08/21	9	288.67	36	292.10	293.50	-27	4,166	-0.65%
2020/08/20	9	335.04	3	329.67	303.00	6	4,068	0.15%
2020/08/19	10	325.30	4.1	326.51	336.50	5.9	4,045	0.15%
2020/08/18	2	297.50	3	294.67	306.50	-1	4,028	-0.02%
2020/08/17	6	279.17	4	274.88	280.00	2	3,992	0.05%
2020/08/14	13	277.77	1	276.00	275.00	12	4,238	0.28%
2020/08/13	11.1	268.06	11	269.50	269.50	0.1	4,159	0.00%
2020/08/12	5	269.00	23.7	270.53	278.50	-18.7	4,053	-0.46%
2020/08/11	9	251.67	1	246.50	253.50	8	3,946	0.20%
2020/08/10	3	233.83	2	233.75	246.50	1	3,898	0.03%
2020/08/07	2	220.50	2	221.75	224.50	0	3,870	0.00%
2020/08/06	11	231.45	7.5	230.22	221.00	3.5	3,827	0.09%
2020/08/05	1	224.00	15	232.40	226.50	-14	3,743	-0.37%
2020/08/04	0	0.00	2	209.09	213.50	-2	3,744	-0.05%
2020/08/03	3	197.33	2	203.50	203.50	1	3,756	0.03%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/29	3	159.67	14	155.96	153.50	-11	3,833	-0.29%
2020/07/28	4	170.50	7	170.50	170.50	-3	3,750	-0.08%
2020/07/27	2	191.75	0	0.00	189.00	2	3,731	0.05%
2020/07/24	1	210.00	0	0.00	210.00	1	3,743	0.03%
2020/07/23	8	217.06	3	225.17	224.50	5	3,790	0.13%
2020/07/22	0	0.00	0.1	213.50	213.50	-0.1	3,843	0.00%
2020/07/21	10.1	196.64	6	195.58	194.50	4.1	3,912	0.10%
2020/07/20	6.1	216.00	6	216.00	216.00	0.1	3,895	0.00%
2020/07/17	1	240.00	5	246.30	240.00	-4	4,122	-0.10%
2020/07/16	18	271.43	32	267.98	266.50	-14	4,085	-0.34%
2020/07/15	2.1	296.00	0	0.00	296.00	2.1	3,937	0.05%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/10	6	410.67	6	405.00	405.00	0	3,946	0.00%
2020/07/09	1	476.50	1	476.50	450.00	0	3,890	0.00%
2020/07/08	8	433.13	3	433.50	433.50	5	3,868	0.13%
2020/07/07	1	394.50	12	393.50	394.50	-11	3,871	-0.28%
2020/07/06	1	342.50	3	359.00	359.00	-2	3,749	-0.05%
2020/07/03	4	322.88	13	323.19	326.50	-9	3,679	-0.24%
2020/07/02	1.3	294.69	11	291.27	297.00	-9.7	3,538	-0.27%
2020/07/01	8.1	267.72	1	264.00	270.00	7.1	3,447	0.21%
2020/06/24	2	229.96	0	0.00	228.00	2	3,300	0.06%
2020/06/23	6.2	248.91	1	234.00	240.00	5.2	3,276	0.16%
2020/06/22	9	262.06	2	264.50	260.00	7	3,249	0.22%
2020/06/19	29	248.52	8	242.25	251.00	21	3,215	0.65%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	1	172.50	11	172.50	172.50	-10	3,126	-0.32%
2020/06/11	6	219.92	4	228.63	191.50	2	3,080	0.06%
2020/06/10	2	202.00	5	212.50	212.50	-3	2,963	-0.10%
2020/06/09	5	187.80	53.3	192.30	193.50	-48.3	2,913	-1.66%
2020/06/05	1	159.00	1	155.00	160.00	0	2,761	0.00%
2020/06/04	1	150.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	0	0.00	5	152.50	152.50	-5	2,737	-0.18%
2020/06/01	0	0.00	2	131.50	138.50	-2	2,681	-0.07%
2020/05/29	10	140.00	7.5	146.48	139.50	2.5	2,654	0.10%
2020/05/28	0	0.00	6.5	131.23	134.00	-6.5	2,596	-0.25%
2020/05/27	3	121.17	16	125.50	126.00	-13	2,615	-0.50%
2020/05/26	6	125.67	12	126.00	123.50	-6	2,638	-0.23%
2020/05/25	16	135.78	1	128.00	132.50	15	2,589	0.58%
2020/05/22	6.1	119.60	17.9	120.61	125.00	-11.8	2,545	-0.46%
2020/05/21	2	116.00	1	114.50	114.50	1	2,478	0.04%
2020/05/20	129	126.01	23	124.72	127.00	106	2,458	4.31%	大買/鉅額交易
2020/05/19	1	115.50	1	115.50	115.50	0	2,164	0.00%
2020/05/15	0	0.00	10	95.80	95.80	-10	2,151	-0.46%
2020/05/14	7	87.10	13.3	87.10	87.10	-6.3	2,131	-0.29%
2020/05/13	10	75.81	3	78.53	79.20	7	2,079	0.34%
2020/05/12	1	71.30	0	0.00	72.00	1	2,016	0.05%
2020/05/11	2	70.90	16	70.91	73.00	-14	1,979	-0.71%
2020/05/08	3	74.70	5	75.22	75.20	-2	1,939	-0.10%
2020/05/07	1	74.00	3	72.00	74.00	-2	1,891	-0.11%
2020/05/06	7	72.46	5	74.30	68.00	2	1,838	0.11%
2020/05/05	3	67.13	4	66.52	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	3	61.60	61.60	-3	1,715	-0.17%
2020/04/30	1	56.00	7	54.89	56.00	-6	1,682	-0.36%
2020/04/29	3	53.40	1	53.70	52.80	2	1,644	0.12%
2020/04/28	8	51.36	9.4	51.46	51.60	-1.4	1,625	-0.08%
2020/04/27	13	55.27	20	55.46	55.80	-7	1,583	-0.44%
2020/04/24	15	53.78	20.9	53.89	55.10	-5.9	1,505	-0.39%
2020/04/23	12	50.83	10.2	51.24	51.70	1.8	1,350	0.14%
2020/04/22	24	46.26	33	47.38	47.00	-9	1,252	-0.72%
2020/04/21	31	46.10	27	46.08	46.10	4	1,106	0.36%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	0	0.00	10	38.15	38.15	-10	807	-1.24%
2020/04/14	0	0.00	2	31.60	31.55	-2	795	-0.25%
2020/04/13	0	0.00	2	31.28	31.30	-2	778	-0.26%
2020/04/10	0	0.00	9	30.00	29.95	-9	758	-1.19%
2020/04/07	0	0.00	1	27.15	27.60	-1	732	-0.14%
2020/03/31	0	0.00	2	25.15	24.85	-2	789	-0.25%
2020/03/30	1	24.00	0	0.00	24.80	1	792	0.13%
2020/03/27	1	25.10	1	25.60	24.90	0	791	0.00%
2020/03/26	1	24.55	0	0.00	25.05	1	790	0.13%
2020/03/25	0	0.00	1	24.85	25.00	-1	784	-0.13%
2020/03/24	0	0.00	1	22.50	23.15	-1	770	-0.13%
2020/03/20	1	21.55	0	0.00	21.35	1	757	0.13%
2020/03/19	0	0.00	2	20.40	20.30	-2	762	-0.26%
2020/03/18	1	22.60	0	0.00	22.55	1	750	0.13%
2020/03/16	1	25.90	0	0.00	25.40	1	725	0.14%
2020/03/13	0.1	26.75	0	0.00	26.50	0.1	718	0.01%
2020/03/02	3	30.15	0	0.00	30.80	3	681	0.44%
2020/02/27	4	31.89	10	30.40	31.30	-6	662	-0.91%
2020/02/26	0	0.00	4.6	33.00	33.10	-4.6	607	-0.76%
2020/02/21	2	30.50	2	30.08	30.00	0	597	0.00%
2020/02/14	2	29.00	0	0.00	28.80	2	571	0.35%
2020/02/12	1	29.50	0	0.00	29.45	1	565	0.18%
2020/02/10	1	28.25	0	0.00	28.30	1	552	0.18%
2020/01/14	1	29.70	0	0.00	29.90	1	530	0.19%
2020/01/10	0	0.00	0.1	29.40	29.60	-0.1	520	-0.02%
2020/01/08	1	29.30	0	0.00	29.40	1	520	0.19%
2020/01/07	1	29.85	0	0.00	30.00	1	516	0.19%
2020/01/06	1	30.60	10	30.50	30.55	-9	509	-1.76%
2020/01/03	2	30.20	0	0.00	30.50	2	500	0.40%
2019/12/31	2	29.40	0	0.00	29.40	2	478	0.42%
2019/12/30	2	29.90	2	30.70	29.80	0	481	0.00%
2019/12/27	0	0.00	9	31.70	31.70	-9	453	-1.99%
2019/12/26	12	30.32	2	30.38	31.00	10	426	2.35%
2019/12/25	0	0.00	0.4	29.75	30.00	-0.4	406	-0.09%
2019/12/19	0	0.00	1	29.20	29.25	-1	397	-0.25%
2019/12/16	1	29.45	0	0.00	29.25	1	396	0.25%
2019/12/12	0	0.00	1	29.00	28.95	-1	387	-0.26%
2019/12/11	8	29.03	0	0.00	29.10	8	389	2.05%
2019/12/06	1	29.90	4	30.24	29.75	-3	387	-0.77%
2019/12/05	4	30.55	1	29.45	30.80	3	375	0.80%
2019/12/04	4	29.46	0	0.00	29.50	4	350	1.14%
2019/11/27	2	28.60	0	0.00	28.65	2	363	0.55%
2019/11/22	1	29.70	1	29.85	29.80	0	354	0.00%
2019/11/21	2	30.00	1	29.55	29.50	1	345	0.29%
2019/11/19	0	0.00	5.8	27.26	27.45	-5.8	302	-1.93%
2019/11/07	0	0.00	2	26.90	26.85	-2	335	-0.60%
2019/11/06	2	26.65	0	0.00	26.60	2	334	0.60%
2019/10/30	0	0.00	2	27.15	27.25	-2	342	-0.58%
2019/10/29	3	26.57	0	0.00	26.60	3	341	0.88%
2019/10/25	0	0.00	0.1	27.60	27.75	-0.1	328	-0.05%
2019/10/24	2	27.70	18	27.65	27.85	-16	330	-4.85%
2019/10/23	0	0.00	25.3	27.72	27.70	-25.3	332	-7.62%
2019/10/22	0	0.00	2	28.20	27.75	-2	333	-0.60%
2019/10/21	0	0.00	30	27.84	27.90	-30	335	-8.94%
2019/10/17	0	0.00	2	27.65	27.90	-2	343	-0.58%
2019/10/16	0	0.00	1	27.60	27.60	-1	353	-0.28%
2019/10/03	0	0.00	1	28.15	28.40	-1	346	-0.29%
2019/09/18	0	0.00	1	29.90	29.60	-1	337	-0.30%
2019/09/17	0	0.00	1	29.70	29.60	-1	335	-0.30%
2019/09/05	4	30.00	0	0.00	29.90	4	331	1.21%
2019/09/02	0	0.00	1	30.45	30.50	-1	310	-0.32%
2019/08/28	0	0.00	5	29.64	29.70	-5	298	-1.67%
2019/08/27	1	30.10	3	30.03	29.85	-2	297	-0.67%
2019/08/26	2	29.60	2	29.60	29.65	0	294	0.00%
2019/08/23	1	29.65	2	29.98	29.80	-1	292	-0.34%
2019/08/21	1	30.45	4	30.64	30.50	-3	276	-1.08%
2019/08/20	2	30.95	2	30.83	30.90	0	271	0.00%
2019/08/19	0	0.00	3	29.93	30.75	-3	252	-1.19%
2019/08/16	0	0.00	2	29.25	29.30	-2	234	-0.85%
2019/08/15	0	0.00	3	29.10	29.05	-3	229	-1.31%
2019/08/14	0	0.00	2	29.15	29.15	-2	227	-0.88%
2019/08/13	0	0.00	3	28.98	29.15	-3	226	-1.32%
2019/08/12	0	0.00	3	29.10	29.10	-3	226	-1.32%
2019/08/06	1	28.80	1	28.95	28.75	0	229	0.00%
2019/08/05	0	0.00	4	29.13	28.90	-4	226	-1.76%
2019/08/02	0.2	28.10	0	0.00	28.30	0.2	217	0.08%
2019/08/01	0.1	28.70	1	29.00	28.90	-0.9	217	-0.42%
2019/07/31	0	0.00	2	28.35	28.70	-2	217	-0.92%
2019/07/30	0	0.00	3	28.70	28.70	-3	214	-1.40%
2019/07/29	0	0.00	1	29.40	28.90	-1	211	-0.47%
2019/07/24	0	0.00	1	29.25	29.25	-1	210	-0.48%
2019/07/22	0	0.00	3	29.68	29.65	-3	212	-1.41%
2019/07/19	0	0.00	3	29.23	29.35	-3	207	-1.45%
2019/07/18	0	0.00	7	29.59	29.35	-7	208	-3.36%
2019/07/17	0	0.00	3	28.75	28.80	-3	198	-1.51%
2019/07/16	0	0.00	1	28.80	28.85	-1	198	-0.50%
2019/07/15	0	0.00	1	29.05	28.95	-1	196	-0.51%
2019/07/12	0	0.00	1	28.40	28.45	-1	193	-0.52%
2019/07/09	1	28.65	0	0.00	28.35	1	200	0.50%
2019/07/08	0	0.00	1	28.40	28.40	-1	205	-0.49%
2019/07/05	1	28.40	0	0.00	28.65	1	209	0.48%
2019/06/21	0	0.00	0.1	28.25	28.40	-0.1	223	-0.02%
2019/06/20	0	0.00	6	28.60	28.65	-6	224	-2.67%
2019/06/17	0	0.00	2	29.20	28.85	-2	229	-0.87%
2019/06/14	0	0.00	2	28.63	28.65	-2	230	-0.87%
2019/06/05	0	0.00	2	27.80	27.65	-2	300	-0.67%
2019/05/31	0	0.00	2	27.60	27.70	-2	357	-0.56%
2019/05/28	0	0.00	2	26.95	26.75	-2	371	-0.54%
2019/05/24	0	0.00	10	26.97	27.00	-10	389	-2.57%
2019/05/20	3	27.30	0	0.00	26.85	3	520	0.58%
2019/05/15	0	0.00	5	27.10	27.35	-5	553	-0.90%
2019/04/29	1.2	28.75	4	29.33	28.80	-2.8	563	-0.50%
2019/04/22	10	29.55	5	29.50	29.55	5	559	0.89%
2019/04/17	6	29.95	1	30.00	29.90	5	580	0.86%
2019/04/15	0	0.00	21	29.85	29.65	-21	577	-3.63%
2019/04/12	2	30.25	0	0.00	30.00	2	578	0.35%
2019/04/11	13	29.93	0	0.00	30.05	13	575	2.26%
2019/04/09	8	29.50	0	0.00	30.00	8	569	1.40%
2019/04/03	0	0.00	5	29.15	29.30	-5	564	-0.89%
2019/03/27	5	29.80	0	0.00	29.75	5	558	0.89%
2019/03/26	0	0.00	1	30.05	29.75	-1	558	-0.18%
2019/03/22	0	0.00	1	29.80	29.70	-1	557	-0.18%
2019/03/20	1	29.25	0	0.00	29.25	1	553	0.18%
2019/03/19	0	0.00	1	29.65	29.35	-1	552	-0.18%
2019/03/15	1	29.25	4	29.65	29.45	-3	541	-0.55%
2019/03/14	3	31.00	4	30.43	30.00	-1	526	-0.19%
2019/03/13	0.1	30.90	1	31.10	31.10	-0.9	511	-0.17%
2019/03/12	6	31.48	1	31.65	31.65	5	508	0.98%
2019/03/11	4	32.15	1	31.85	32.00	3	507	0.59%
2019/03/08	15	33.18	16	33.15	33.10	-1	504	-0.20%
2019/03/04	1	32.05	0	0.00	32.05	1	462	0.22%
2019/02/27	1	31.35	0	0.00	31.55	1	455	0.22%
2019/02/25	2	30.90	1	30.85	30.95	1	461	0.22%
2019/02/21	1	32.25	1	32.40	32.25	0	447	0.00%
2019/02/19	4	31.98	1	31.95	31.60	3	421	0.71%
2019/02/18	0	0.00	25	32.67	32.70	-25	387	-6.45%
2019/02/15	1	29.70	2	29.95	29.75	-1	322	-0.31%
2019/02/14	1	29.20	2	29.15	29.10	-1	299	-0.33%
2019/02/12	0	0.00	2	28.33	28.40	-2	292	-0.68%
2019/02/11	0	0.00	1	28.35	28.35	-1	295	-0.34%
2019/01/30	15	28.10	0	0.00	28.05	15	299	5.00%
2019/01/29	5	27.90	0	0.00	27.70	5	315	1.59%
2019/01/28	0	0.00	1	27.50	27.50	-1	312	-0.32%
2019/01/25	0	0.00	2	27.45	27.45	-2	315	-0.63%
2019/01/24	1	27.90	0	0.00	27.65	1	315	0.32%
2019/01/22	0	0.00	5	27.52	27.30	-5	316	-1.58%
2019/01/21	0	0.00	1	27.10	27.10	-1	317	-0.32%
2019/01/18	0	0.00	1	26.90	26.90	-1	321	-0.31%
2019/01/17	0	0.00	2	26.95	26.90	-2	329	-0.61%
2019/01/16	1	26.90	0	0.00	26.85	1	340	0.29%
2019/01/15	2	27.13	3	26.90	26.90	-1	349	-0.29%
2019/01/14	1	27.45	0	0.00	26.85	1	365	0.27%
2019/01/11	0	0.00	1	27.60	27.25	-1	372	-0.27%
2019/01/10	1	28.30	1	28.20	27.60	0	388	0.00%
2019/01/09	0	0.00	1	27.85	27.80	-1	401	-0.25%
2019/01/08	7	28.39	0	0.00	28.40	7	402	1.74%
2019/01/07	1	27.20	0	0.00	27.00	1	390	0.26%
2019/01/04	0	0.00	2	26.90	26.80	-2	401	-0.50%
2019/01/03	2	27.25	7	27.16	27.20	-5	423	-1.18%
2018/12/27	0	0.00	2	26.20	26.15	-2	563	-0.35%
2018/12/26	0	0.00	3	26.23	26.20	-3	575	-0.52%
2018/12/25	0	0.00	1	26.20	26.20	-1	581	-0.17%
2018/12/24	5	26.60	1	26.60	26.55	4	581	0.69%
2018/12/22	5	26.60	15	26.50	26.55	-10	585	-1.71%
2018/12/21	5	26.70	3	26.70	26.75	2	590	0.34%
2018/12/20	0	0.00	2	26.75	26.70	-2	596	-0.34%
2018/12/19	0	0.00	6	26.54	26.45	-6	604	-0.99%
2018/12/17	0	0.00	1	26.90	26.90	-1	609	-0.16%
2018/12/12	0	0.00	1	26.95	26.70	-1	623	-0.16%
2018/12/10	1	26.55	0	0.00	26.55	1	641	0.16%
2018/12/07	0	0.00	3	26.95	27.00	-3	681	-0.44%
2018/12/04	0	0.00	2	27.85	27.75	-2	738	-0.27%
2018/11/29	15	28.10	5	28.19	28.50	10	768	1.30%
2018/11/28	0	0.00	3	28.05	27.95	-3	760	-0.39%
2018/11/27	1	28.10	0	0.00	28.00	1	757	0.13%
2018/11/23	9	27.81	0	0.00	27.70	9	756	1.19%
2018/11/22	0	0.00	2	27.35	27.60	-2	748	-0.27%
2018/11/21	1	27.20	3	27.15	27.05	-2	744	-0.27%
2018/11/15	1	26.90	2	26.75	26.80	-1	745	-0.13%
2018/11/14	1	27.15	7	27.00	27.10	-6	745	-0.80%
2018/11/13	0	0.00	1	26.80	27.05	-1	747	-0.13%
2018/11/12	1	27.10	0	0.00	27.10	1	747	0.13%
2018/11/09	1	27.65	0	0.00	27.65	1	747	0.13%
2018/11/08	0	0.00	1	28.40	28.35	-1	747	-0.13%
2018/11/06	1	28.50	2	28.63	28.60	-1	749	-0.13%
2018/10/22	1	30.30	0	0.00	29.35	1	708	0.14%
2018/10/16	0	0.00	3.6	27.03	26.90	-3.6	660	-0.54%
2018/10/15	3	26.55	6	26.70	26.55	-3	658	-0.46%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	2	29.35	2	30.05	29.10	0	630	0.00%
2018/10/08	3	31.02	1	31.50	31.90	2	578	0.35%
2018/09/27	0	0.00	1	28.35	28.30	-1	538	-0.19%
2018/09/21	1	27.45	1	27.50	27.60	0	534	0.00%
2018/09/20	0	0.00	1	28.50	27.70	-1	533	-0.19%
2018/09/19	5	27.70	1	27.80	27.80	4	541	0.74%
2018/09/18	0	0.00	6	28.29	28.10	-6	544	-1.10%
2018/09/17	5	29.11	2	29.70	29.00	3	540	0.56%
2018/09/14	3	29.08	5	29.18	29.05	-2	538	-0.37%
2018/09/13	11	30.13	0	0.00	29.20	11	531	2.07%
2018/09/12	0	0.00	2	28.75	29.20	-2	495	-0.40%
2018/09/10	1	26.80	2	27.10	27.05	-1	469	-0.21%
2018/09/07	4	28.04	2	28.75	28.95	2	447	0.45%
2018/09/04	1	25.70	8.6	25.58	25.60	-7.6	426	-1.78%
2018/08/29	0	0.00	3	26.00	25.90	-3	510	-0.59%
2018/08/27	1	26.10	0	0.00	26.00	1	540	0.18%
2018/08/24	0	0.00	1	25.80	25.85	-1	563	-0.18%
2018/08/23	4	26.71	0	0.00	26.40	4	598	0.67%
2018/08/21	0	0.00	1	25.50	25.70	-1	651	-0.15%
2018/08/20	0	0.00	1	25.35	25.40	-1	671	-0.15%
2018/08/14	0.1	26.65	0	0.00	26.70	0.1	748	0.01%
2018/08/08	0	0.00	6.6	29.05	28.70	-6.6	809	-0.81%
2018/08/02	0	0.00	1.5	28.87	28.75	-1.5	987	-0.15%
2018/07/31	0	0.00	0.2	28.60	28.60	-0.2	1,129	-0.02%
2018/07/30	0	0.00	1	28.80	28.60	-1	1,254	-0.08%
2018/07/23	1	29.00	1	29.00	28.80	0	1,802	0.00%
2018/07/20	1	30.15	1	29.45	29.70	0	1,821	0.00%
2018/07/19	0	0.00	7	29.90	29.90	-7	1,839	-0.38%
2018/07/18	2	30.68	8	30.50	30.05	-6	1,863	-0.32%
2018/07/17	3	31.30	1	31.70	31.10	2	1,877	0.11%
2018/07/16	0	0.00	5	32.04	31.10	-5	1,899	-0.26%
2018/07/13	2	32.05	0	0.00	31.70	2	1,924	0.10%
2018/07/12	1	31.60	2	32.10	31.95	-1	1,933	-0.05%
2018/07/11	9	32.27	0	0.00	31.65	9	1,944	0.46%
2018/07/10	1	29.25	0	0.00	31.00	1	1,950	0.05%
2018/07/09	0	0.00	2	29.05	29.05	-2	1,979	-0.10%
2018/07/06	1	28.80	3	28.40	27.90	-2	2,023	-0.10%
2018/07/05	1	28.00	9	28.27	27.90	-8	2,052	-0.39%
2018/07/04	0	0.00	15	29.26	29.10	-15	2,132	-0.70%
2018/07/03	0	0.00	10	29.50	29.85	-10	2,203	-0.45%
2018/06/28	3	30.67	0	0.00	30.40	3	2,217	0.14%
2018/06/25	1	33.25	0	0.00	32.80	1	2,227	0.04%
2018/06/21	15	32.65	0	0.00	32.90	15	2,272	0.66%
2018/06/20	2	32.80	2	32.20	32.20	0	2,284	0.00%
2018/06/19	0	0.00	2	33.00	32.75	-2	2,299	-0.09%
2018/06/14	1	32.90	2	32.90	32.85	-1	2,338	-0.04%
2018/06/13	3	33.82	1	34.20	33.60	2	2,377	0.08%
2018/06/12	5	33.84	0	0.00	33.95	5	2,404	0.21%
2018/06/11	9	34.41	1	34.95	34.70	8	2,475	0.32%
2018/06/08	5	33.30	1	34.00	33.10	4	2,514	0.16%
2018/06/07	1	34.50	8	34.03	33.85	-7	2,502	-0.28%
2018/06/06	1	34.30	6	34.97	34.45	-5	2,494	-0.20%
2018/06/05	3	36.60	5	35.25	35.45	-2	2,487	-0.08%
2018/06/01	1	36.45	1	36.85	36.50	0	2,497	0.00%
2018/05/31	11	34.95	7	34.50	36.25	4	2,534	0.16%
2018/05/30	1	34.60	22	34.98	34.60	-21	2,564	-0.82%
2018/05/29	6	36.28	0	0.00	35.75	6	2,547	0.24%
2018/05/28	1	37.05	2	36.88	36.45	-1	2,557	-0.04%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	4	38.04	0	0.00	37.60	4	2,532	0.16%
2018/05/21	1	37.80	1	37.40	37.50	0	2,476	0.00%
2018/05/18	1	37.35	1	37.00	37.15	0	2,467	0.00%
2018/05/17	3	37.72	1	38.90	37.20	2	2,454	0.08%
2018/05/16	1	38.05	2	38.70	38.50	-1	2,429	-0.04%
2018/05/15	1	38.60	2	39.50	38.45	-1	2,403	-0.04%
2018/05/14	4	37.65	6	37.90	39.00	-2	2,370	-0.08%
2018/05/11	3	36.97	0	0.00	36.05	3	2,323	0.13%
2018/05/10	8	37.23	2	38.68	37.90	6	2,277	0.26%
2018/05/09	6	38.47	6	37.60	37.60	0	2,226	0.00%
2018/05/08	1	40.00	0	0.00	39.65	1	2,153	0.05%
2018/05/07	8	41.33	20	41.25	40.70	-12	2,087	-0.57%
2018/05/04	15	38.04	37	37.74	40.40	-22	1,959	-1.12%
2018/05/03	46	39.32	77	38.62	39.60	-31	1,774	-1.75%
2018/05/02	0	0.00	14	36.00	36.00	-14	1,491	-0.94%
2018/04/30	51	32.72	0	0.00	32.75	51	1,461	3.49%
2018/04/27	5	30.03	14	30.15	29.80	-9	1,421	-0.63%
2018/04/26	19	31.88	7	30.90	30.00	12	1,409	0.85%
2018/04/25	3	30.45	0	0.00	31.50	3	1,391	0.22%
2018/04/24	6	30.16	2	30.98	30.00	4	1,372	0.29%
2018/04/23	5	31.89	4	32.10	31.90	1	1,352	0.07%
2018/04/20	2	31.00	0	0.00	31.70	2	1,337	0.15%
2018/04/19	1	31.30	0	0.00	31.20	1	1,325	0.08%
2018/04/17	4	30.46	0	0.00	29.85	4	1,287	0.31%
2018/04/16	11	31.55	5	31.20	30.60	6	1,273	0.47%
2018/04/13	9	32.24	2	32.50	31.80	7	1,253	0.56%
2018/04/12	0	0.00	4.1	32.22	32.30	-4.1	1,235	-0.33%
2018/04/11	0	0.00	15	30.88	31.85	-15	1,180	-1.27%
2018/04/10	9	30.98	1	30.00	30.80	8	1,142	0.70%
2018/04/09	11	29.67	6	29.63	30.05	5	1,055	0.47%
2018/04/03	6	27.64	0	0.00	27.35	6	982	0.61%
2018/03/31	0	0.00	3	27.25	27.30	-3	962	-0.31%
2018/03/30	0	0.00	2	27.35	27.20	-2	956	-0.21%
2018/03/29	2	27.70	0	0.00	27.50	2	947	0.21%
2018/03/28	0	0.00	11	27.37	27.25	-11	936	-1.17%
2018/03/23	5	26.30	0	0.00	26.60	5	885	0.56%
2018/03/22	1	26.80	2	26.75	26.80	-1	865	-0.12%
2018/03/21	4	27.30	0	0.00	27.55	4	844	0.47%
2018/03/20	4	27.84	0	0.00	27.75	4	820	0.49%
2018/03/19	0	0.00	6	27.98	28.10	-6	796	-0.75%
2018/03/16	3	26.57	0	0.00	27.30	3	748	0.40%
2018/03/15	3	27.28	7	27.34	27.30	-4	717	-0.56%
2018/03/14	3	25.08	5	26.39	26.45	-2	634	-0.32%
2018/03/09	8	23.81	0	0.00	23.80	8	570	1.40%
2018/03/08	0	0.00	3	24.60	24.60	-3	556	-0.54%
2018/03/07	3	25.20	0	0.00	24.90	3	543	0.55%
2018/03/06	1	24.60	0	0.00	25.15	1	517	0.19%
2018/03/05	2	24.20	31	25.15	25.15	-29	458	-6.32%
2018/02/27	0	0.00	2	21.05	22.60	-2	345	-0.58%
2018/02/26	0	0.00	1	20.55	20.55	-1	326	-0.31%
2018/02/23	2	20.60	0	0.00	20.45	2	326	0.61%
2018/02/22	0	0.00	1	20.80	20.70	-1	327	-0.31%
2018/02/21	0	0.00	8	20.63	20.55	-8	330	-2.42%
2018/02/12	3	19.87	0	0.00	19.85	3	340	0.88%
2018/02/09	2	19.50	0	0.00	19.65	2	341	0.59%
2018/02/08	1	20.25	0	0.00	20.10	1	342	0.29%
2018/02/07	2	20.10	0	0.00	20.00	2	347	0.58%
2018/02/06	0	0.00	5.3	19.86	19.85	-5.3	344	-1.53%
2018/02/05	0	0.00	7	21.09	21.00	-7	337	-2.07%
2018/01/30	2	20.95	0	0.00	20.90	2	334	0.60%
2018/01/29	0	0.00	2	21.35	21.35	-2	334	-0.60%
2018/01/26	0	0.00	2	21.70	21.60	-2	333	-0.60%
2018/01/24	2	21.55	0	0.00	21.55	2	333	0.60%
2018/01/22	0	0.00	1	22.05	22.10	-1	334	-0.30%
2018/01/19	7	22.27	0	0.00	22.00	7	335	2.08%
2018/01/18	1	22.00	0	0.00	21.85	1	333	0.30%
2018/01/17	2	22.05	1	22.30	22.10	1	336	0.30%
2018/01/15	6	22.53	0	0.00	22.75	6	335	1.79%
2018/01/12	0	0.00	2	21.50	21.50	-2	325	-0.62%
2018/01/11	2	21.65	0	0.00	21.65	2	325	0.62%
2018/01/04	0	0.00	1	20.60	20.55	-1	305	-0.33%
2018/01/03	1	20.70	0	0.00	20.70	1	303	0.33%
2018/01/02	0	0.00	5	20.35	20.45	-5	297	-1.68%