合一 (4743)-永豐金-市政券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/22	33	104.89	12.3	107.30	103.50	20.7	2,177	0.95%
2024/11/21	3	106.17	0	0.00	105.00	3	2,163	0.14%
2024/11/20	25	105.30	36.1	105.77	106.50	-11.1	2,165	-0.51%
2024/11/19	49.4	103.35	53.1	104.78	105.00	-3.8	2,142	-0.18%
2024/11/18	8.3	104.49	1	102.99	101.50	7.2	2,087	0.35%
2024/11/15	3	107.67	1	108.00	107.50	2	2,016	0.10%
2024/11/14	7.9	107.28	6	108.50	106.50	1.9	1,981	0.10%
2024/11/13	24.6	111.53	1	110.50	110.50	23.6	1,860	1.27%
2024/11/12	41.5	117.89	0	0.00	115.50	41.5	1,816	2.29%
2024/11/11	1	123.52	0	0.00	124.50	1	1,734	0.06%
2024/11/08	3	125.25	10	125.50	123.50	-7.1	1,740	-0.41%
2024/11/07	0.2	124.70	0.1	125.50	125.50	0.1	1,746	0.01%
2024/11/06	26.4	122.94	1.3	122.22	122.00	25.1	1,760	1.43%
2024/11/05	14.1	125.93	19	126.29	126.50	-4.9	1,737	-0.28%
2024/11/04	0.1	127.60	0	0.00	127.50	0.1	1,781	0.01%
2024/11/01	0	128.80	0	0.00	129.50	0	1,846	0.00%
2024/10/30	21.1	128.62	1.1	128.57	128.50	20	1,869	1.07%
2024/10/29	20.1	130.00	0.2	130.00	129.50	19.9	1,864	1.07%
2024/10/28	14.1	130.96	0	0.00	130.50	14.1	1,848	0.76%
2024/10/25	47.4	133.87	0.6	133.00	133.00	46.7	1,824	2.56%
2024/10/24	2.2	140.23	1	142.00	138.00	1.2	1,821	0.06%
2024/10/23	0.8	138.50	0	0.00	138.00	0.8	1,933	0.04%
2024/10/22	0.5	139.32	0	0.00	139.00	0.5	2,079	0.02%
2024/10/21	0	0.00	4.9	139.72	140.00	-4.9	2,411	-0.20%
2024/10/18	0.4	140.25	10	139.50	139.00	-9.6	2,490	-0.39%
2024/10/17	0.2	140.50	11.6	141.43	140.00	-11.4	2,588	-0.44%
2024/10/16	0.1	138.50	0	0.00	138.50	0.1	2,722	0.00%
2024/10/15	0	139.50	0	0.00	140.00	0	2,734	0.00%
2024/10/14	1	137.50	0	0.00	138.50	1	2,782	0.04%
2024/10/11	10.1	137.50	0	0.00	137.00	10.1	2,794	0.36%
2024/10/09	7.1	139.50	0	0.00	139.00	7.1	2,809	0.25%
2024/10/08	10	141.50	0	0.00	142.50	10	2,802	0.36%
2024/10/07	2	139.52	0	0.00	139.00	2	2,809	0.07%
2024/10/04	1.1	141.54	0	0.00	142.00	1.1	2,806	0.04%
2024/10/01	11.2	144.00	8	143.50	144.50	3.2	2,810	0.11%
2024/09/30	0.1	144.00	3	143.17	143.00	-2.9	2,837	-0.10%
2024/09/27	3	142.00	1.2	143.50	141.50	1.8	2,843	0.06%
2024/09/26	1.1	143.43	0.1	141.00	140.50	1	2,869	0.03%
2024/09/25	0.1	142.00	0	0.00	142.00	0.1	2,894	0.00%
2024/09/24	12.4	140.49	0	0.00	140.00	12.4	2,960	0.42%
2024/09/23	7.5	142.16	41.1	141.54	141.50	-33.6	2,983	-1.13%
2024/09/20	4	145.25	2	144.50	145.00	2	3,069	0.07%
2024/09/19	23.9	144.98	0	0.00	145.00	23.9	3,066	0.78%
2024/09/18	1.1	147.31	1	147.50	143.00	0.1	3,063	0.00%
2024/09/16	15.1	147.44	36	145.08	146.50	-20.9	3,078	-0.68%
2024/09/13	10	157.69	21	155.43	154.50	-11	3,056	-0.36%
2024/09/12	0	0.00	26	155.79	157.00	-26	3,061	-0.85%
2024/09/11	1.1	150.00	0	151.50	151.00	1.1	3,045	0.03%
2024/09/10	25.1	152.30	26.5	153.51	150.50	-1.4	3,060	-0.05%
2024/09/09	62.5	154.37	9.2	155.83	155.00	53.3	3,039	1.75%
2024/09/06	20.1	146.50	20.2	146.01	145.50	-0.1	2,977	0.00%
2024/09/05	1.7	148.35	0.1	150.09	146.50	1.6	2,990	0.05%
2024/09/04	3.1	149.71	60.5	150.36	150.00	-57.4	3,001	-1.91%
2024/09/03	28.2	159.50	13	158.00	157.50	15.1	2,979	0.51%
2024/09/02	13	158.77	0	0.00	158.50	13	2,995	0.43%
2024/08/30	3	159.50	38	159.50	162.00	-35	3,029	-1.16%
2024/08/29	26.1	158.16	31	158.16	158.00	-4.9	3,033	-0.16%
2024/08/28	14.4	162.37	1.4	162.00	161.50	13	3,008	0.43%
2024/08/27	38	161.17	13	160.50	162.00	25	2,997	0.83%
2024/08/26	1	161.00	105.1	159.08	158.00	-104.1	3,000	-3.47%	大賣/鉅額交易
2024/08/23	12	157.50	0	0.00	158.50	12	2,979	0.40%
2024/08/22	66	158.21	35	158.87	159.00	31	2,974	1.04%
2024/08/21	66.1	155.86	3.1	155.04	155.00	63	2,968	2.12%
2024/08/20	46	155.32	119	154.87	154.00	-73	2,971	-2.46%	大賣/
2024/08/19	17	152.32	44	152.86	151.50	-27	3,005	-0.90%
2024/08/16	35	151.27	1	150.00	152.00	34	3,014	1.13%
2024/08/15	51	147.71	42	148.36	147.50	9	3,013	0.30%
2024/08/14	54.1	143.86	3.1	145.34	145.00	51	3,020	1.69%
2024/08/13	22	142.55	25.1	142.02	142.00	-3.1	3,053	-0.10%
2024/08/12	3	142.00	18	143.03	143.00	-15	3,114	-0.48%
2024/08/09	17	142.32	27	143.50	141.50	-10	3,111	-0.32%
2024/08/08	51	140.76	46	140.54	140.50	5	3,098	0.16%
2024/08/07	45.1	136.75	17	136.24	139.00	28.1	3,064	0.92%
2024/08/06	49.3	132.96	60	133.39	132.50	-10.7	3,052	-0.35%
2024/08/05	4.9	138.57	83	141.72	138.50	-78.1	2,985	-2.62%
2024/08/02	6.7	156.61	3.1	153.98	153.50	3.6	2,924	0.12%
2024/08/01	1.1	160.95	4	161.00	161.00	-2.9	2,898	-0.10%
2024/07/31	43.1	160.81	38	161.33	158.50	5.1	2,899	0.18%
2024/07/30	1	161.98	1.1	159.12	162.50	0	2,897	0.00%
2024/07/29	11.6	165.12	3.5	165.34	160.00	8.1	2,870	0.28%
2024/07/26	18.9	175.08	121.4	178.11	170.00	-102.4	2,805	-3.65%	大賣/鉅額交易
2024/07/23	54	187.40	53.2	185.48	185.00	0.8	2,687	0.03%
2024/07/22	116.1	185.25	50.4	184.98	185.50	65.7	2,546	2.58%	大買/
2024/07/19	47.2	170.00	51.1	172.62	169.00	-3.9	2,222	-0.18%
2024/07/18	60.1	171.72	46.1	171.78	170.00	14	2,155	0.65%
2024/07/17	49	166.14	107.7	166.47	171.50	-58.7	2,099	-2.79%	大賣/
2024/07/16	103.2	159.66	42.3	160.02	160.00	60.9	2,016	3.02%	大買/
2024/07/15	0.2	160.38	121	158.52	160.50	-120.8	2,096	-5.76%	大賣/鉅額交易
2024/07/12	4	154.50	11.1	155.03	154.00	-7.1	2,076	-0.34%
2024/07/11	77.2	154.42	1.3	153.23	153.50	75.9	2,089	3.63%
2024/07/10	1.3	157.06	7	157.50	157.50	-5.7	2,130	-0.27%
2024/07/09	33.2	156.50	14	160.46	157.00	19.2	2,162	0.89%
2024/07/08	11.4	158.32	4	160.12	158.00	7.4	2,157	0.34%
2024/07/05	2	159.50	19	159.82	159.00	-17	2,157	-0.79%
2024/07/04	68.1	157.29	42	158.33	157.50	26.1	2,155	1.21%
2024/07/03	53	160.68	45	162.99	160.00	8	2,129	0.38%
2024/07/02	96.3	160.96	5	161.00	159.00	91.3	2,119	4.30%
2024/07/01	92.4	162.57	4	162.51	164.00	88.3	2,072	4.26%
2024/06/28	6.1	162.91	150.2	162.64	164.00	-144.1	2,031	-7.09%	大賣/鉅額交易
2024/06/27	21.3	157.59	1	159.00	157.50	20.3	2,020	1.00%
2024/06/26	10.3	161.36	118.2	158.27	160.00	-107.9	1,988	-5.43%	大賣/鉅額交易
2024/06/25	0	0.00	5	153.50	152.00	-5	1,896	-0.26%
2024/06/24	0	152.00	0	0.00	151.00	0	1,922	0.00%
2024/06/21	42.2	151.90	44	154.72	151.50	-1.8	1,942	-0.09%
2024/06/20	51	151.51	15	152.60	151.50	36	1,921	1.87%
2024/06/19	9.1	150.29	0	0.00	149.50	9.1	1,926	0.47%
2024/06/18	4.2	152.08	3.1	151.34	151.50	1.1	1,937	0.06%
2024/06/17	13	151.38	16	151.13	151.00	-3	1,946	-0.15%
2024/06/14	7.3	149.35	28	148.96	149.00	-20.7	1,941	-1.07%
2024/06/13	8.3	149.11	2	150.00	148.50	6.3	1,954	0.32%
2024/06/12	13.2	150.31	9	150.61	150.00	4.2	1,950	0.21%
2024/06/11	9	152.83	9	153.94	151.50	0	1,957	0.00%
2024/06/07	0.2	151.93	30	152.22	152.00	-29.8	1,958	-1.52%
2024/06/06	36.2	150.27	0	0.00	149.50	36.2	1,957	1.85%
2024/06/05	77.1	149.72	78	149.83	152.50	-0.9	1,965	-0.05%
2024/06/04	14.2	152.61	44	154.23	152.00	-29.8	2,071	-1.44%
2024/06/03	57.2	151.01	39	151.36	151.00	18.2	2,204	0.83%
2024/05/31	3	152.33	30.1	151.45	150.50	-27.1	2,220	-1.22%
2024/05/30	40.1	151.27	0	0.00	150.00	40.1	2,239	1.79%
2024/05/29	1.4	154.48	0	0.00	153.50	1.4	2,254	0.06%
2024/05/28	10.2	152.54	28	154.00	154.50	-17.8	2,276	-0.78%
2024/05/27	57.1	151.75	55.1	151.46	152.00	1.9	2,280	0.08%
2024/05/24	47	153.24	42	153.50	153.00	5	2,282	0.22%
2024/05/23	62.3	155.98	61	159.66	155.00	1.3	2,298	0.05%
2024/05/22	6.4	154.80	6.8	155.28	154.00	-0.4	2,250	-0.02%
2024/05/21	36.2	157.38	7.4	161.96	156.50	28.8	2,241	1.29%
2024/05/20	18.2	160.20	25.1	162.26	160.50	-6.8	2,243	-0.30%
2024/05/17	52	158.20	31	161.82	159.00	21	2,218	0.95%
2024/05/16	63	160.27	135.3	158.99	163.50	-72.3	2,174	-3.33%	大賣/
2024/05/15	12	154.00	20	154.75	154.00	-8	2,123	-0.38%
2024/05/14	43	151.77	45	149.51	152.50	-2	2,127	-0.09%
2024/05/13	15.1	149.84	17.2	149.57	149.50	-2.1	2,127	-0.10%
2024/05/10	57.2	152.33	60	150.88	153.00	-2.8	2,127	-0.13%
2024/05/09	7	154.14	0	0.00	152.50	7	2,118	0.33%
2024/05/08	6	154.08	8	156.38	157.00	-2	2,123	-0.09%
2024/05/07	15.2	157.34	0	0.00	156.00	15.2	2,124	0.72%
2024/05/06	1	159.50	5	160.10	159.50	-4	2,118	-0.19%
2024/05/03	15.3	159.18	2	159.50	158.00	13.3	2,117	0.63%
2024/05/02	0.1	160.23	0	159.00	160.50	0.1	2,117	0.01%
2024/04/30	51.2	157.74	50	158.04	158.50	1.2	2,127	0.06%
2024/04/29	0	0.00	34	157.71	159.00	-34	2,132	-1.59%
2024/04/26	47	152.50	48	152.32	153.00	-1	2,157	-0.05%
2024/04/25	12.1	152.92	0	152.50	152.50	12.1	2,172	0.55%
2024/04/24	11	154.05	16	155.06	153.50	-5	2,194	-0.23%
2024/04/23	28	155.00	4	154.13	155.00	24	2,234	1.07%
2024/04/22	47	148.06	67	147.71	149.00	-20	2,232	-0.90%
2024/04/19	59.8	147.61	51.1	152.58	145.50	8.8	2,196	0.40%
2024/04/18	2.1	158.33	1.1	159.14	157.00	1	2,122	0.05%
2024/04/17	4.9	158.80	0	0.00	158.00	4.9	2,098	0.23%
2024/04/16	33.9	161.66	27.2	159.99	159.00	6.8	2,084	0.33%
2024/04/15	34.3	166.53	10	167.75	166.00	24.3	2,027	1.20%
2024/04/12	15	172.50	0	0.00	172.00	15	1,995	0.75%
2024/04/11	0	0.00	1.3	176.69	175.50	-1.3	1,988	-0.07%
2024/04/10	0	175.00	0	0.00	175.00	0	2,051	0.00%
2024/04/09	1.7	174.79	3	175.17	173.50	-1.3	2,053	-0.06%
2024/04/08	4	175.38	27	177.19	174.00	-23	2,046	-1.12%
2024/04/03	9.3	171.07	14	171.86	172.00	-4.7	2,026	-0.23%
2024/04/02	1.1	172.05	1	173.50	172.50	0.1	2,041	0.00%
2024/04/01	22.7	174.21	2	177.75	172.50	20.7	2,083	0.99%
2024/03/29	1.1	173.95	1	175.50	175.50	0.1	2,047	0.00%
2024/03/28	4	175.38	2.1	175.00	174.00	1.9	2,049	0.09%
2024/03/27	2.1	175.24	26.7	175.54	174.00	-24.7	2,041	-1.21%
2024/03/26	25	172.84	18	176.36	171.00	7	2,022	0.35%
2024/03/25	5	173.00	7	174.93	173.00	-2	2,009	-0.10%
2024/03/22	32	173.63	30.3	173.74	172.50	1.8	2,007	0.09%
2024/03/21	6.1	171.64	38.7	172.54	172.50	-32.7	2,006	-1.63%
2024/03/20	9.1	167.25	14	167.71	167.00	-4.9	2,021	-0.24%
2024/03/19	0.1	165.47	0	166.05	165.00	0	2,029	0.00%
2024/03/18	7.1	166.22	2	165.51	165.00	5.1	2,039	0.25%
2024/03/15	6	168.50	0	0.00	168.00	6	2,045	0.29%
2024/03/14	64.1	168.80	54.4	170.16	168.00	9.7	2,049	0.47%
2024/03/13	56.2	167.54	48	168.77	167.00	8.2	2,040	0.40%
2024/03/12	2.7	171.97	0	0.00	171.00	2.7	2,034	0.13%
2024/03/11	4.4	171.54	2	173.47	170.50	2.4	2,075	0.12%
2024/03/08	43.7	175.62	26.5	181.62	171.00	17.2	2,127	0.81%
2024/03/07	33.3	177.73	53.2	174.32	184.00	-19.9	2,013	-0.99%
2024/03/06	4.6	167.85	1	168.00	167.50	3.6	1,906	0.19%
2024/03/05	6.9	169.58	1.1	169.56	168.50	5.8	1,922	0.30%
2024/03/04	16.9	171.24	10.1	171.01	171.00	6.8	1,918	0.35%
2024/03/01	14.6	175.44	1	179.00	174.00	13.6	1,908	0.71%
2024/02/29	12.2	175.89	4	176.38	176.50	8.2	1,955	0.42%
2024/02/27	13.2	177.70	7.6	179.40	177.00	5.6	1,975	0.29%
2024/02/26	1	180.89	30	180.27	181.00	-29	1,996	-1.45%
2024/02/23	1.1	177.43	5.2	176.68	176.50	-4	2,029	-0.20%
2024/02/22	5.1	176.68	0	0.00	175.50	5.1	2,078	0.25%
2024/02/21	13.1	177.96	12	181.50	177.00	1.1	2,111	0.05%
2024/02/20	3	177.50	1	178.00	178.00	2	2,187	0.09%
2024/02/19	1.3	178.16	1	178.00	178.00	0.3	2,289	0.01%
2024/02/16	1.5	174.16	3	175.83	177.00	-1.5	2,342	-0.06%
2024/02/15	2.2	172.05	13.2	171.62	173.00	-11.1	2,486	-0.44%
2024/02/05	0.5	173.41	0	0.00	172.50	0.5	2,681	0.02%
2024/02/02	1.2	174.50	0	0.00	174.00	1.2	3,394	0.03%
2024/02/01	3.1	173.00	0	0.00	173.00	3.1	3,628	0.09%
2024/01/31	1.2	172.54	0	0.00	173.00	1.2	4,077	0.03%
2024/01/30	20.4	174.13	16	177.22	172.50	4.4	4,184	0.11%
2024/01/29	51.2	175.24	1	175.00	175.50	50.2	4,197	1.20%
2024/01/26	15.3	175.71	22	176.16	176.50	-6.7	4,221	-0.16%
2024/01/25	11.5	174.10	0	0.00	174.00	11.5	4,249	0.27%
2024/01/24	58.3	177.97	3	179.50	176.50	55.3	4,272	1.29%
2024/01/23	0.3	178.80	0	0.00	179.50	0.3	4,318	0.01%
2024/01/22	23.6	179.52	17	180.18	179.50	6.6	4,396	0.15%
2024/01/19	15.1	174.51	17	175.94	175.50	-1.9	4,512	-0.04%
2024/01/18	21.3	172.76	0	0.00	172.50	21.3	4,585	0.46%
2024/01/17	2.6	172.93	7	173.50	172.50	-4.4	4,637	-0.09%
2024/01/16	19.7	177.75	13.1	177.62	177.50	6.6	4,672	0.14%
2024/01/15	3.2	180.34	31	181.08	182.50	-27.9	4,718	-0.59%
2024/01/12	25.1	181.56	4	180.50	180.00	21.1	4,792	0.44%
2024/01/11	6.3	182.01	8	182.25	184.00	-1.7	4,915	-0.04%
2024/01/09	18.5	181.52	0	0.00	182.00	18.5	4,919	0.38%
2024/01/08	1.2	183.53	2	183.01	183.50	-0.9	4,950	-0.02%
2024/01/05	0.4	184.82	35	185.30	184.50	-34.6	4,950	-0.70%
2024/01/04	98.5	185.81	44	187.08	183.00	54.5	4,935	1.11%
2024/01/03	3	193.49	1	196.00	192.00	2	4,867	0.04%
2024/01/02	16.3	193.01	3.1	193.02	193.50	13.2	4,860	0.27%
2023/12/29	1.2	193.42	11	192.91	194.50	-9.8	4,868	-0.20%
2023/12/28	29.2	194.03	10	194.50	192.50	19.2	4,892	0.39%
2023/12/27	49.6	197.65	27	200.33	196.50	22.6	4,874	0.46%
2023/12/26	5.2	194.73	60	195.92	197.00	-54.8	4,828	-1.13%
2023/12/25	2.1	193.52	0	0.00	192.50	2.1	4,823	0.04%
2023/12/22	0	0.00	9	194.50	194.50	-9	4,819	-0.19%
2023/12/21	10.1	190.41	17	190.88	192.50	-6.9	4,830	-0.14%
2023/12/20	11	192.86	4	193.38	191.50	7	4,828	0.14%
2023/12/19	18.1	191.50	5	192.00	191.50	13.1	4,825	0.27%
2023/12/18	44	194.48	3	195.34	193.50	41	4,828	0.85%
2023/12/15	10.3	196.69	36	196.72	196.50	-25.7	4,818	-0.53%
2023/12/14	15.2	192.01	46.1	194.63	193.00	-30.9	4,797	-0.64%
2023/12/13	6	192.81	1	195.50	191.00	5	4,784	0.10%
2023/12/12	30	194.00	6	194.17	194.50	24	4,793	0.50%
2023/12/11	13.1	192.38	0	0.00	191.00	13.1	4,781	0.27%
2023/12/08	9	193.50	1	193.50	193.50	8	4,776	0.17%
2023/12/07	22.2	194.54	39	195.31	193.50	-16.8	4,768	-0.35%
2023/12/06	36.7	194.12	7	195.43	195.50	29.7	4,769	0.62%
2023/12/05	73.3	199.59	45.8	200.70	198.00	27.4	4,730	0.58%
2023/12/04	9	205.67	7	207.50	205.00	2	4,664	0.04%
2023/12/01	79	208.04	89	206.04	205.00	-10	4,661	-0.21%
2023/11/30	19.3	205.92	69	205.79	205.00	-49.7	4,703	-1.06%
2023/11/29	27.1	206.23	29.4	207.51	208.00	-2.3	4,676	-0.05%
2023/11/28	66.1	204.50	5.4	204.59	204.00	60.7	4,681	1.30%
2023/11/27	13.6	206.62	2	207.50	204.00	11.6	4,723	0.24%
2023/11/24	3.1	203.89	4	204.88	205.00	-0.9	4,718	-0.02%
2023/11/22	16.1	206.74	6	204.92	204.50	10.1	4,667	0.22%
2023/11/21	10.5	205.13	2.1	205.86	205.50	8.4	4,608	0.18%
2023/11/20	7.1	206.50	4.1	207.23	206.00	3	4,561	0.06%
2023/11/17	9.5	207.36	5.5	207.18	206.50	4	4,525	0.09%
2023/11/16	24.2	216.84	22.3	214.32	211.50	1.9	4,449	0.04%
2023/11/15	39.6	214.89	18.5	215.94	214.00	21	4,358	0.48%
2023/11/14	55.9	212.43	47.6	211.60	211.50	8.3	4,298	0.19%
2023/11/13	81.9	219.53	132.9	222.44	218.00	-51	4,157	-1.23%	大賣/
2023/11/10	147.3	235.88	139.2	230.08	220.50	8.1	3,987	0.20%	大買/大賣/
2023/11/09	133.1	228.73	149.6	226.98	230.50	-16.4	3,300	-0.50%	大買/大賣/
2023/11/08	168.5	222.15	109	221.06	226.50	59.4	3,149	1.89%	大買/大賣/
2023/11/07	34	216.59	25.7	215.83	217.50	8.3	2,710	0.31%
2023/11/06	14	192.36	20.1	194.41	198.00	-6.1	2,615	-0.23%
2023/11/03	25.3	193.79	25	195.82	193.00	0.3	2,610	0.01%
2023/11/02	8.2	194.45	6.7	193.05	192.00	1.5	2,602	0.06%
2023/11/01	38.1	195.36	34	198.54	195.50	4.1	2,578	0.16%
2023/10/31	49	197.99	48	199.42	196.00	1	2,560	0.04%
2023/10/30	41.1	198.99	18	198.06	198.00	23.1	2,538	0.91%
2023/10/27	8	202.05	18	201.45	203.50	-10	2,469	-0.41%
2023/10/26	12	195.04	10.5	197.39	197.00	1.6	2,330	0.07%
2023/10/25	5	194.50	16	193.88	194.50	-11	2,262	-0.49%
2023/10/24	4.2	188.43	0.1	192.50	189.50	4.1	2,193	0.19%
2023/10/23	3	189.17	8	190.19	189.00	-5	2,128	-0.23%
2023/10/20	20.1	188.50	12	190.96	183.50	8.1	2,068	0.39%
2023/10/19	4	184.00	12.1	188.23	190.50	-8.1	1,999	-0.41%
2023/10/18	6	178.58	0	0.00	175.00	6	1,914	0.31%
2023/10/17	1	178.50	0	0.00	180.00	1	1,942	0.05%
2023/10/16	0	0.00	7.1	179.13	181.50	-7.1	1,970	-0.36%
2023/10/13	3	174.50	2.2	173.74	173.50	0.9	1,970	0.04%
2023/10/11	2.1	173.86	2	176.00	176.50	0.1	2,082	0.00%
2023/10/06	0.1	176.50	2	177.00	176.50	-1.9	2,150	-0.09%
2023/10/05	1.1	170.41	1	174.00	174.00	0.1	2,162	0.00%
2023/10/04	2	169.50	2	167.50	168.50	0	2,161	0.00%
2023/10/03	5.6	174.55	3	172.00	172.00	2.6	2,159	0.12%
2023/10/02	5.4	174.50	4	175.13	176.50	1.4	2,162	0.06%
2023/09/28	5	173.20	5	175.60	174.50	0	2,192	0.00%
2023/09/27	4	173.50	2.1	174.58	177.00	1.9	2,192	0.09%
2023/09/26	4	177.50	4	174.00	173.50	0	2,207	0.00%
2023/09/22	2	175.00	2	176.50	176.50	0	2,249	0.00%
2023/09/21	2	177.00	2	176.50	176.50	0	2,291	0.00%
2023/09/20	0.2	180.50	0	0.00	179.50	0.2	2,317	0.01%
2023/09/19	0.3	182.17	0	0.00	181.00	0.3	2,392	0.01%
2023/09/18	0.3	186.30	0	0.00	185.00	0.3	2,399	0.01%
2023/09/15	0.9	186.20	0	0.00	186.00	0.9	2,417	0.04%
2023/09/13	3	180.67	3	180.00	180.00	0	2,413	0.00%
2023/09/11	0.1	182.50	0	0.00	179.00	0.1	2,517	0.00%
2023/09/08	0.1	175.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0	179.00	0.1	178.50	177.50	0	2,525	0.00%
2023/09/06	0.3	179.08	1	181.00	179.00	-0.7	2,527	-0.03%
2023/09/05	9.1	186.95	0	0.00	181.50	9.1	2,517	0.36%
2023/09/04	2.1	193.49	0	0.00	195.00	2.1	2,459	0.08%
2023/09/01	4	196.38	0	0.00	195.00	4	2,466	0.16%
2023/08/31	0.1	198.00	2	198.75	198.50	-2	2,460	-0.08%
2023/08/30	0.1	198.00	8	195.63	198.00	-7.9	2,432	-0.32%
2023/08/29	2	182.50	5	186.20	188.00	-3	2,446	-0.12%
2023/08/28	1	183.50	2.1	182.98	182.50	-1.1	2,446	-0.04%
2023/08/25	2	180.00	2.1	182.44	181.50	-0.1	2,464	-0.01%
2023/08/24	1	181.00	0	0.00	181.00	1	2,472	0.04%
2023/08/23	0.2	182.66	1	182.00	182.00	-0.8	2,485	-0.03%
2023/08/22	9.1	184.52	5	186.50	183.50	4.1	2,514	0.16%
2023/08/21	1.3	187.10	6	188.00	188.50	-4.8	2,508	-0.19%
2023/08/18	1.1	185.62	3	184.00	184.00	-1.9	2,517	-0.08%
2023/08/17	2.1	185.95	0	0.00	186.50	2.1	2,536	0.08%
2023/08/15	2	178.27	1	178.00	181.00	1	2,577	0.04%
2023/08/14	18.1	174.31	18	178.14	175.50	0.1	2,569	0.00%
2023/08/11	0.1	185.00	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	0.1	184.00	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	2	181.51	2	184.50	184.00	0	2,603	0.00%
2023/08/08	2	186.01	3	187.33	184.00	-1	2,733	-0.03%
2023/08/07	3	189.67	1	189.00	188.00	2	2,748	0.07%
2023/08/04	1	188.00	1	189.50	192.00	0	2,751	0.00%
2023/08/02	6	191.42	3.4	190.29	189.00	2.6	2,769	0.09%
2023/08/01	1	197.50	1.1	196.76	194.50	-0.1	2,774	0.00%
2023/07/31	1	195.58	1	199.50	194.00	0	2,788	0.00%
2023/07/28	5	197.70	2	197.75	198.50	3	2,811	0.11%
2023/07/27	7	200.57	5	200.20	200.00	2	2,815	0.07%
2023/07/26	5	204.00	5	201.10	200.50	0	2,866	0.00%
2023/07/25	1	203.00	2	207.00	206.50	-1	2,920	-0.03%
2023/07/21	4	210.25	4	213.00	205.00	0	3,004	0.00%
2023/07/20	1	207.00	2	209.75	211.00	-1	3,059	-0.03%
2023/07/19	2	207.50	3	209.33	208.00	-1	3,080	-0.03%
2023/07/18	6.1	203.66	1	207.50	202.50	5.1	3,198	0.16%
2023/07/17	7	208.64	4	208.50	210.00	3	3,305	0.09%
2023/07/14	5	195.80	4	197.25	198.00	1	3,325	0.03%
2023/07/13	3.3	198.60	1	201.00	192.50	2.3	3,351	0.07%
2023/07/12	2.1	204.52	2	202.00	202.00	0.1	3,306	0.00%
2023/07/11	0	0.00	2	205.50	205.50	-2	3,376	-0.06%
2023/07/10	1.1	209.43	1	208.00	208.00	0.1	3,550	0.00%
2023/07/07	0	207.00	0.1	207.50	205.00	-0.1	3,550	0.00%
2023/07/06	2.1	209.46	3	207.00	206.00	-1	3,553	-0.03%
2023/07/05	0	0.00	1	209.50	209.00	-1	3,565	-0.03%
2023/07/04	1.2	211.13	0	0.00	210.00	1.2	3,591	0.03%
2023/07/03	9.1	213.16	7	210.43	212.00	2.1	3,680	0.06%
2023/06/30	0	0.00	0	221.48	216.00	0	3,717	0.00%
2023/06/29	2	225.00	3	221.50	220.00	-1	3,780	-0.03%
2023/06/28	4.6	218.45	2	219.50	219.50	2.6	3,832	0.07%
2023/06/27	10.1	220.25	11	221.27	220.00	-1	3,894	-0.02%
2023/06/26	1.1	207.22	0	0.00	209.50	1.1	3,882	0.03%
2023/06/21	0.4	211.13	0	0.00	210.00	0.4	3,958	0.01%
2023/06/20	0.4	216.66	0	0.00	215.50	0.4	4,064	0.01%
2023/06/19	1.3	216.15	2	217.50	216.00	-0.7	4,100	-0.02%
2023/06/16	2.2	214.30	1	216.50	216.00	1.2	4,113	0.03%
2023/06/15	5.2	233.51	0	0.00	230.50	5.2	4,089	0.13%
2023/06/14	0.3	239.70	0	0.00	236.50	0.3	4,092	0.01%
2023/06/13	0.2	240.83	5.3	239.65	240.00	-5.2	4,160	-0.12%
2023/06/12	0.2	238.75	0	0.00	241.00	0.2	4,192	0.00%
2023/06/09	1.1	239.46	2	237.27	239.00	-0.9	4,250	-0.02%
2023/06/08	1	236.00	9	237.83	233.50	-8	4,314	-0.19%
2023/06/07	8.1	241.12	0	0.00	240.00	8.1	4,362	0.19%
2023/06/05	2	238.00	1	236.00	236.00	1	4,402	0.02%
2023/06/02	5	238.40	4	239.38	239.50	1	4,415	0.02%
2023/06/01	1	228.00	1	228.50	228.00	0	4,446	0.00%
2023/05/31	4	224.13	1	228.00	230.50	3	4,504	0.07%
2023/05/30	2	224.50	1	223.00	223.00	1	4,564	0.02%
2023/05/29	10	222.35	1	224.50	224.50	9	4,590	0.20%
2023/05/26	2	219.50	1	220.50	220.50	1	4,667	0.02%
2023/05/25	1	226.01	1	227.50	225.00	0	4,705	0.00%
2023/05/24	1	227.50	1	229.00	228.50	0	4,820	0.00%
2023/05/23	0	232.50	1	230.00	232.00	-1	4,877	-0.02%
2023/05/22	1	230.00	0	0.00	228.50	1	5,161	0.02%
2023/05/19	1.1	222.52	1	224.00	223.50	0.1	5,168	0.00%
2023/05/18	12.1	228.58	11	228.14	227.00	1.1	5,181	0.02%
2023/05/17	3	229.50	3	227.83	229.00	0	5,214	0.00%
2023/05/16	1	226.00	1	222.00	226.00	0	5,274	0.00%
2023/05/15	4.1	223.10	3.2	221.72	221.00	0.9	5,360	0.02%
2023/05/12	2.2	224.30	6	228.33	224.00	-3.8	5,465	-0.07%
2023/05/11	1	237.50	1	239.50	237.00	0	5,589	0.00%
2023/05/10	1	241.00	1	242.50	242.50	0	5,879	0.00%
2023/05/09	2	241.25	1	239.51	239.50	1	6,013	0.02%
2023/05/08	9	242.27	6	243.42	239.50	3	6,142	0.05%
2023/05/05	4	246.25	2	246.25	245.00	2	6,236	0.03%
2023/05/04	2.1	246.81	1	248.00	247.00	1.1	6,290	0.02%
2023/05/03	6	246.75	2	246.00	245.50	4	6,438	0.06%
2023/05/02	7.4	248.95	5	248.80	248.50	2.3	6,613	0.04%
2023/04/28	1	246.50	2	241.00	241.00	-1	6,638	-0.02%
2023/04/27	4	239.12	1	238.00	238.00	3	6,675	0.05%
2023/04/26	2.5	237.21	1	240.00	239.50	1.5	6,749	0.02%
2023/04/25	35.1	250.74	3	240.17	242.00	32.1	6,763	0.47%
2023/04/24	15.1	252.42	3.1	252.08	251.00	12	6,839	0.18%
2023/04/21	5.1	262.85	5	258.70	253.00	0.1	6,882	0.00%
2023/04/20	31	278.55	9	280.11	270.50	22	6,820	0.32%
2023/04/19	6	276.83	13	281.54	281.00	-7	6,745	-0.10%
2023/04/18	12.1	276.84	27	279.70	278.50	-14.9	6,702	-0.22%
2023/04/17	10.1	274.76	5	278.50	275.00	5.1	6,722	0.08%
2023/04/14	31.1	278.16	15	280.50	274.50	16.1	6,774	0.24%
2023/04/13	5.3	282.37	61.4	280.37	279.00	-56.1	6,768	-0.83%
2023/04/12	3.2	267.33	10	269.95	270.00	-6.8	6,699	-0.10%
2023/04/11	7	267.79	6	266.67	267.00	1	6,935	0.01%
2023/04/10	23	270.09	1	269.48	267.50	22	7,068	0.31%
2023/04/07	19	271.39	11.6	272.65	272.50	7.4	7,142	0.10%
2023/04/06	8.1	265.25	14.2	269.37	271.50	-6.1	7,293	-0.08%
2023/03/31	16	270.19	13	268.62	267.00	3	7,420	0.04%
2023/03/30	3.2	268.01	15	270.63	270.50	-11.8	7,521	-0.16%
2023/03/29	3.4	267.65	15	268.37	270.50	-11.6	7,523	-0.15%
2023/03/28	13	265.96	0	0.00	261.50	13	7,530	0.17%
2023/03/27	1	266.55	1.5	269.67	269.00	-0.5	7,510	-0.01%
2023/03/24	4.5	261.07	9	265.72	269.00	-4.5	7,561	-0.06%
2023/03/23	43	263.19	11.3	266.29	261.50	31.7	7,602	0.42%
2023/03/22	1	258.00	2	260.75	260.50	-1	7,652	-0.01%
2023/03/21	3	258.17	3	254.33	254.50	0	7,735	0.00%
2023/03/20	2.1	251.33	3	254.98	254.50	-1	7,799	-0.01%
2023/03/17	3	252.00	3	254.17	254.00	0	7,964	0.00%
2023/03/16	8.1	259.71	8	253.71	250.50	0	8,051	0.00%
2023/03/15	2.1	258.03	2	260.00	260.00	0.1	8,245	0.00%
2023/03/14	5	257.10	5	255.30	253.50	0	8,611	0.00%
2023/03/13	1.1	252.36	1	254.00	256.50	0.1	8,663	0.00%
2023/03/10	8	262.06	7	258.36	258.50	1	8,801	0.01%
2023/03/09	3	265.50	0	265.00	264.00	3	8,933	0.03%
2023/03/08	5	267.69	3	270.83	264.00	2	9,027	0.02%
2023/03/07	5	269.20	1	272.00	267.00	4	9,226	0.04%
2023/03/06	17	263.91	16	267.53	269.50	1	9,523	0.01%
2023/03/03	5	268.70	7	269.43	267.00	-2	9,807	-0.02%
2023/03/02	12	268.34	6.1	268.30	270.50	5.9	10,128	0.06%
2023/03/01	3	262.34	2	261.00	261.00	1	10,406	0.01%
2023/02/24	4.1	263.00	2	262.00	262.00	2.1	10,537	0.02%
2023/02/23	4.1	266.51	3.1	266.68	266.50	1.1	10,644	0.01%
2023/02/22	0.5	270.00	0.2	269.50	266.00	0.3	10,847	0.00%
2023/02/21	5	278.80	4.1	277.25	276.00	0.9	10,908	0.01%
2023/02/20	14	291.07	14	288.50	280.00	0	10,971	0.00%
2023/02/17	1	276.00	1	276.50	275.50	0	10,752	0.00%
2023/02/16	3	275.67	3	276.50	276.00	0	10,823	0.00%
2023/02/15	1	271.50	0.1	274.00	271.50	0.9	11,086	0.01%
2023/02/14	4	276.75	2	271.00	271.00	2	11,150	0.02%
2023/02/13	3	284.83	3	284.83	278.00	0	11,115	0.00%
2023/02/10	0	0.00	2	282.50	290.00	-2	11,131	-0.02%
2023/02/09	8	289.06	111.1	293.70	284.00	-103.1	11,049	-0.93%	大賣/鉅額交易
2023/02/08	112	287.21	10.1	288.04	288.00	101.9	10,875	0.94%	大買/鉅額交易
2023/02/07	4	270.00	3	271.67	273.00	1	10,684	0.01%
2023/02/06	2	267.00	1.7	268.77	265.00	0.3	10,695	0.00%
2023/02/03	2	264.00	12	268.83	263.00	-10	10,683	-0.09%
2023/02/02	2.2	264.14	14	265.89	264.50	-11.8	10,651	-0.11%
2023/02/01	5.6	266.40	4	266.25	260.50	1.6	10,761	0.02%
2023/01/31	8	265.00	11.7	264.19	269.00	-3.6	10,777	-0.03%
2023/01/30	2	247.50	1	247.00	250.50	1	10,740	0.01%
2023/01/17	2	242.75	3	244.33	244.50	-1	10,783	-0.01%
2023/01/16	3.1	239.65	2	240.50	241.00	1.1	10,750	0.01%
2023/01/13	3	227.67	3	230.50	232.00	0	10,720	0.00%
2023/01/12	7.4	231.47	6	226.75	226.50	1.4	10,813	0.01%
2023/01/11	4	238.25	3	239.67	237.00	1	10,723	0.01%
2023/01/10	0	240.25	0	0.00	238.00	0	10,760	0.00%
2023/01/09	3	246.00	2	246.00	245.00	1	10,832	0.01%
2023/01/06	1.1	241.56	0	0.00	241.50	1.1	10,935	0.01%
2023/01/05	2	242.24	1	241.00	240.00	1	11,118	0.01%
2023/01/04	1	247.45	1	241.00	240.00	0	11,199	0.00%
2023/01/03	0	243.50	0	245.17	244.50	0	11,324	0.00%
2022/12/30	4	246.76	3.1	247.67	245.50	1	11,476	0.01%
2022/12/29	4.2	245.87	5.1	247.20	243.00	-0.9	11,646	-0.01%
2022/12/28	20	263.20	31	264.76	257.00	-11	11,562	-0.10%
2022/12/27	16	260.53	4	258.38	264.50	12	11,544	0.10%
2022/12/26	4.1	263.52	5.1	264.00	258.00	-0.9	11,625	-0.01%
2022/12/23	7	260.79	5.1	260.79	259.50	2	11,716	0.02%
2022/12/22	14	254.39	15.2	257.53	262.50	-1.2	11,692	-0.01%
2022/12/21	4	242.36	3	240.00	239.00	1	11,701	0.01%
2022/12/20	9	240.89	0	0.00	236.50	9	11,919	0.08%
2022/12/19	2.1	245.05	1	246.50	241.50	1.1	12,043	0.01%
2022/12/16	2.1	246.00	1	245.00	243.00	1.1	12,263	0.01%
2022/12/15	10.1	251.19	0	0.00	247.00	10.1	12,360	0.08%
2022/12/14	3.1	252.59	3	255.33	259.00	0.1	12,351	0.00%
2022/12/13	0	263.00	0	0.00	253.50	0	12,268	0.00%
2022/12/12	5.1	256.44	6	257.42	257.00	-1	12,371	-0.01%
2022/12/09	7.1	263.43	6	263.25	260.00	1.1	12,416	0.01%
2022/12/08	13.2	270.79	9	267.84	267.00	4.2	12,636	0.03%
2022/12/07	13.1	275.96	15	276.48	275.00	-2	12,518	-0.02%
2022/12/06	16.1	292.47	13	296.77	279.00	3.1	12,241	0.02%
2022/12/05	4	293.50	3	296.67	297.00	1	11,852	0.01%
2022/12/02	5	297.30	10	296.70	294.50	-5	11,746	-0.04%
2022/12/01	11	290.18	12	292.75	291.50	-1	11,544	-0.01%
2022/11/30	27	287.41	5	286.00	286.00	22	11,421	0.19%
2022/11/29	11	289.41	9	288.55	287.00	2	11,327	0.02%
2022/11/28	9	288.30	13.1	293.12	295.00	-4.1	11,112	-0.04%
2022/11/25	14.1	290.75	8	287.51	281.00	6	10,804	0.06%
2022/11/24	18	287.92	14	289.79	290.00	4	10,449	0.04%
2022/11/23	7	283.93	17.2	281.06	289.50	-10.2	10,134	-0.10%
2022/11/22	8	268.87	3	263.51	263.50	5	9,856	0.05%
2022/11/21	10	272.90	45	272.91	272.00	-35	9,850	-0.36%
2022/11/18	41	274.84	29.9	263.69	275.00	11.1	10,149	0.11%
2022/11/17	25	259.40	27.1	258.65	259.00	-2	10,200	-0.02%
2022/11/16	29	256.14	4	254.13	256.50	25	10,018	0.25%
2022/11/15	2.1	250.26	2	252.25	249.50	0.1	9,875	0.00%
2022/11/14	7	250.93	3	249.67	250.00	4	9,882	0.04%
2022/11/11	19.1	253.79	19.1	252.64	252.50	0	9,777	0.00%
2022/11/10	5	246.10	2	246.50	243.00	3	9,480	0.03%
2022/11/09	0	244.02	2	243.51	243.50	-2	9,408	-0.02%
2022/11/08	10	248.60	11	249.91	243.00	-1	9,350	-0.01%
2022/11/07	9	247.22	10	246.80	246.00	-1	9,252	-0.01%
2022/11/04	8	248.75	7	247.50	247.50	1	9,160	0.01%
2022/11/03	19	245.68	20	241.93	246.00	-1	9,077	-0.01%
2022/11/02	7	241.93	8	243.06	242.00	-1	8,948	-0.01%
2022/11/01	11.1	238.46	10	239.85	239.50	1.1	8,813	0.01%
2022/10/31	4	227.88	5	230.80	228.00	-1	8,684	-0.01%
2022/10/28	4	227.25	3	229.17	223.50	1	8,605	0.01%
2022/10/27	7	214.43	9	219.72	232.00	-2	8,456	-0.02%
2022/10/26	4	207.63	4	209.50	211.00	0	8,310	0.00%
2022/10/25	3	211.67	3	215.83	210.50	0	8,172	0.00%
2022/10/24	1	221.00	2	217.50	216.00	-1	8,071	-0.01%
2022/10/21	23	223.17	22	217.61	215.00	1	8,033	0.01%
2022/10/20	2	221.75	2	221.00	227.50	0	7,981	0.00%
2022/10/19	5	237.50	5	231.50	231.50	0	7,930	0.00%
2022/10/18	25	240.14	24	240.52	235.00	1	8,021	0.01%
2022/10/17	13	236.46	11	229.41	239.00	2	7,948	0.03%
2022/10/14	20	241.73	21	244.55	243.50	-1	7,828	-0.01%
2022/10/13	25.1	247.40	26	248.38	234.50	-0.9	7,680	-0.01%
2022/10/12	24.1	248.59	25.1	250.70	252.00	-1	7,490	-0.01%
2022/10/11	19	249.39	16.1	251.03	244.50	3	7,338	0.04%
2022/10/07	45	259.79	44	261.19	257.00	1	7,142	0.01%
2022/10/06	7	255.65	6.1	256.07	259.50	1	6,921	0.01%
2022/10/05	4	242.13	5	244.90	245.50	-1	6,664	-0.02%
2022/10/04	0	0.00	3	238.83	240.00	-3	6,523	-0.05%
2022/10/03	20.2	243.40	16	242.53	233.50	4.2	6,429	0.07%
2022/09/30	40	246.20	40	245.33	252.50	0	6,262	0.00%
2022/09/29	3	244.83	3	243.00	248.50	0	6,058	0.00%
2022/09/28	3.1	231.39	3	233.83	226.00	0.1	6,101	0.00%
2022/09/27	7	237.21	7	239.71	242.50	0	5,982	0.00%
2022/09/26	8	257.75	4	245.52	245.50	4	5,789	0.07%
2022/09/23	12.1	263.61	13	265.12	267.00	-0.9	5,652	-0.02%
2022/09/22	7	256.14	4	258.13	259.50	3	5,536	0.05%
2022/09/21	3	259.30	3	256.00	256.00	0	5,413	0.00%
2022/09/20	1	261.00	1	260.00	260.00	0	5,457	0.00%
2022/09/19	4.2	262.19	11	261.82	260.50	-6.8	5,550	-0.12%
2022/09/16	3	272.82	4	272.88	271.50	-1	5,538	-0.02%
2022/09/15	45.2	293.20	45	281.11	272.50	0.2	5,476	0.00%
2022/09/14	0	0.00	0	292.00	293.50	0	5,213	0.00%
2022/09/08	2	280.00	0.1	286.00	284.50	1.9	5,739	0.03%
2022/09/07	0	0.00	24	265.00	278.00	-24	5,901	-0.41%
2022/09/06	24	265.81	33	277.91	268.50	-9	6,023	-0.15%
2022/09/05	33	277.50	0	280.00	277.50	33	5,984	0.55%
2022/09/01	0	0.00	1.1	297.91	298.00	-1.1	6,041	-0.02%
2022/08/31	1	296.00	0	0.00	296.00	1	6,113	0.02%
2022/08/30	2	283.75	0.1	280.00	283.50	1.9	6,091	0.03%
2022/08/29	2	286.23	2	285.25	284.00	0	6,049	0.00%
2022/08/26	1	279.91	5.2	280.17	284.00	-4.2	6,011	-0.07%
2022/08/25	32.2	251.72	36.1	252.47	260.00	-3.9	5,879	-0.07%
2022/08/24	7	236.94	13.3	239.59	242.50	-6.2	5,411	-0.12%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	0.1	200.50	200.50	-0.1	5,514	0.00%
2022/08/19	4	181.75	6.2	180.48	182.50	-2.2	5,540	-0.04%
2022/08/18	0	0.00	2	173.00	172.50	-2	5,483	-0.04%
2022/08/17	4	170.75	1	170.50	170.00	3	5,480	0.06%
2022/08/16	0	0.00	2	173.50	172.00	-2	5,474	-0.04%
2022/08/12	2.2	174.39	0	0.00	171.00	2.2	5,465	0.04%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	3.1	169.35	1	170.00	169.00	2.1	5,476	0.04%
2022/08/09	2.1	170.31	1	171.00	170.50	1.1	5,486	0.02%
2022/08/08	4	169.88	1	171.00	171.00	3	5,499	0.06%
2022/08/05	1	170.00	1	172.00	175.50	0	5,508	0.00%
2022/08/04	0.1	169.00	0	0.00	170.50	0.1	5,515	0.00%
2022/08/03	1.2	174.48	0	0.00	171.00	1.2	5,501	0.02%
2022/08/02	4.1	176.84	0	0.00	174.50	4.1	5,476	0.07%
2022/08/01	3	184.67	3	186.00	183.50	0	5,417	0.00%
2022/07/29	1	189.50	1	188.50	188.50	0	5,399	0.00%
2022/07/27	0	0.00	1	184.00	186.00	-1	5,356	-0.02%
2022/07/26	2	193.00	3	189.50	186.00	-1	5,374	-0.02%
2022/07/25	3	193.83	27.6	194.13	191.50	-24.6	5,264	-0.47%
2022/07/22	1	187.00	5.2	185.90	186.00	-4.2	5,086	-0.08%
2022/07/21	0	0.00	3	179.67	183.00	-3	5,044	-0.06%
2022/07/20	0	0.00	1.2	173.83	175.00	-1.2	5,017	-0.02%
2022/07/19	1	173.50	2	176.25	172.50	-1	5,040	-0.02%
2022/07/18	1	169.50	2	171.25	170.50	-1	5,130	-0.02%
2022/07/14	2.1	166.57	1	169.00	169.50	1.1	5,183	0.02%
2022/07/13	2	171.00	4.1	168.57	168.00	-2.1	5,179	-0.04%
2022/07/12	3.1	167.53	1	169.00	165.50	2.1	5,165	0.04%
2022/07/11	4	168.38	3.1	168.61	170.00	0.9	5,144	0.02%
2022/07/08	2.3	168.87	2	168.25	168.00	0.3	5,123	0.01%
2022/07/07	1	166.50	0	0.00	168.50	1	5,106	0.02%
2022/07/06	50.2	169.43	47	177.05	167.00	3.2	5,043	0.06%
2022/07/05	0	0.00	8.1	170.98	174.00	-8.1	4,805	-0.17%
2022/07/04	7.2	162.93	0	0.00	158.50	7.2	4,743	0.15%
2022/07/01	2.1	173.18	3	174.33	169.00	-0.9	4,661	-0.02%
2022/06/30	8.2	181.91	4	178.50	175.50	4.2	4,584	0.09%
2022/06/29	10	192.05	0.1	194.00	194.00	10	4,421	0.23%
2022/06/28	3.2	195.74	5	200.70	188.50	-1.8	4,393	-0.04%
2022/06/27	3	202.33	2	203.25	203.00	1	4,263	0.02%
2022/06/24	4	209.00	24.1	204.44	210.00	-20.1	4,158	-0.48%
2022/06/23	2	199.00	3	198.67	197.00	-1	3,977	-0.03%
2022/06/22	4	199.13	7	200.50	197.00	-3	3,908	-0.08%
2022/06/21	5	198.30	5.1	200.51	200.00	-0.1	3,759	0.00%
2022/06/20	7.1	196.79	4.1	197.74	189.50	3	3,582	0.08%
2022/06/17	2	191.25	5.1	192.12	194.00	-3.1	3,349	-0.09%
2022/06/16	2	192.25	4.5	191.84	192.00	-2.5	3,257	-0.08%
2022/06/15	2	182.75	6	179.00	180.50	-4	3,170	-0.13%
2022/06/14	4.2	168.04	1	167.50	172.00	3.2	3,083	0.10%
2022/06/13	6.1	175.05	5	176.50	172.00	1.1	3,072	0.04%
2022/06/10	6	182.17	4	182.88	180.50	2	3,038	0.07%
2022/06/09	2	179.25	5	182.10	181.00	-3	3,000	-0.10%
2022/06/07	2.4	173.30	5	172.30	171.50	-2.6	2,923	-0.09%
2022/06/06	7.2	177.18	0	0.00	175.00	7.2	2,920	0.24%
2022/06/02	5.1	182.52	0	0.00	181.00	5.1	2,907	0.17%
2022/06/01	1.2	185.96	0	0.00	183.50	1.2	2,916	0.04%
2022/05/31	0	0.00	3	188.00	189.50	-3	2,896	-0.10%
2022/05/30	3	181.50	0	0.00	184.00	3	2,518	0.12%
2022/05/27	1	181.00	1	183.50	184.00	0	2,481	0.00%
2022/05/26	1.1	183.36	0	0.00	181.00	1.1	2,461	0.04%
2022/05/25	0	177.50	0	0.00	177.50	0	2,439	0.00%
2022/05/24	6	179.33	1	177.50	176.50	5	2,455	0.20%
2022/05/23	0.1	182.00	0	0.00	180.00	0.1	2,449	0.00%
2022/05/19	1	178.04	0	0.00	177.50	1	2,435	0.04%
2022/05/18	0.1	180.50	0	0.00	181.50	0.1	2,433	0.00%
2022/05/17	4	181.63	1	183.00	180.00	3	2,431	0.12%
2022/05/16	0	185.50	0	0.00	184.50	0	2,447	0.00%
2022/05/13	6	185.75	0	0.00	185.00	6	2,439	0.25%
2022/05/12	1	190.50	1	187.00	187.00	0	2,418	0.00%
2022/05/11	0	187.50	1	186.50	187.00	-1	2,398	-0.04%
2022/05/10	0	186.06	0	0.00	186.00	0	2,394	0.00%
2022/05/09	0	192.50	0	0.00	190.00	0	2,385	0.00%
2022/05/06	0	195.00	5	195.00	195.50	-5	2,409	-0.21%
2022/05/05	0	0.00	3	203.17	199.00	-3	2,415	-0.12%
2022/05/04	0	0.00	1	202.50	201.50	-1	2,433	-0.04%
2022/05/03	2	205.25	0	0.00	200.50	2	2,428	0.08%
2022/04/29	0	196.50	0	0.00	194.50	0	2,379	0.00%
2022/04/28	0	0.00	5	194.00	196.00	-5	2,374	-0.21%
2022/04/27	0.1	192.55	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	0	197.00	0	0.00	196.50	0	2,361	0.00%
2022/04/25	3.2	207.57	3	204.50	199.00	0.2	2,342	0.01%
2022/04/22	18.1	212.09	16	214.31	207.50	2.1	2,314	0.09%
2022/04/21	6	205.75	2	216.50	216.50	4	2,211	0.18%
2022/04/20	2.1	196.58	0	0.00	197.00	2.1	2,144	0.10%
2022/04/19	4	198.01	0	0.00	197.50	4	2,158	0.19%
2022/04/18	4	199.26	0	0.00	198.50	4	2,163	0.19%
2022/04/15	0.1	200.33	0	0.00	198.50	0.1	2,158	0.01%
2022/04/14	4	203.00	0	0.00	200.50	4	2,180	0.18%
2022/04/13	2.1	201.00	1	201.00	201.00	1.1	2,187	0.05%
2022/04/12	0.1	202.32	0	0.00	200.50	0.1	2,175	0.01%
2022/04/11	1	203.00	0	0.00	201.00	1	2,163	0.05%
2022/04/08	0	0.00	0	209.00	207.00	0	2,173	0.00%
2022/04/07	2.1	207.40	1	212.00	208.50	1.1	2,188	0.05%
2022/04/06	0	207.00	5	208.00	210.00	-5	2,174	-0.23%
2022/04/01	1.2	210.83	1	212.00	211.00	0.2	2,181	0.01%
2022/03/31	2.1	213.21	0	0.00	214.50	2.1	2,174	0.10%
2022/03/30	2	232.50	2	229.25	228.00	0	2,120	0.00%
2022/03/29	2	230.75	2	233.74	233.50	0	2,090	0.00%
2022/03/23	3	231.00	1	228.50	227.00	2	2,052	0.10%
2022/03/22	0	0.00	0	229.67	229.50	0	2,050	0.00%
2022/03/21	2	230.25	1	236.00	226.50	1	2,063	0.05%
2022/03/18	1	226.00	2	229.25	228.50	-1	2,096	-0.05%
2022/03/17	0	0.00	0.3	216.54	220.50	-0.3	2,031	-0.01%
2022/03/16	0.2	199.49	0	0.00	200.50	0.2	2,034	0.01%
2022/03/15	0	202.50	0	0.00	200.50	0	2,025	0.00%
2022/03/14	0.1	209.45	0	0.00	209.50	0.1	2,071	0.01%
2022/03/11	0	211.50	0	0.00	211.00	0	2,078	0.00%
2022/03/10	2.1	215.05	0	0.00	216.00	2.1	2,128	0.10%
2022/03/09	0	215.00	0	0.00	212.00	0	2,133	0.00%
2022/03/08	3	216.00	0	0.00	214.50	3	2,144	0.14%
2022/03/07	2	226.50	0	0.00	224.50	2	2,176	0.09%
2022/03/04	1	242.50	7	242.72	241.00	-6	2,213	-0.27%
2022/03/03	0	0.00	1	250.00	247.00	-1	2,353	-0.04%
2022/02/24	1	245.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	1	254.50	258.00	-1	2,994	-0.03%
2022/02/22	1	255.00	0	0.00	253.50	1	3,072	0.03%
2022/02/18	5	254.40	0	260.00	259.00	5	3,190	0.16%
2022/02/16	1	257.50	1	259.91	259.00	0	3,164	0.00%
2022/02/14	0	246.00	0	0.00	243.00	0	3,164	0.00%
2022/02/11	1	250.00	0	0.00	245.50	1	3,165	0.03%
2022/02/09	1.2	255.82	1	257.01	255.00	0.2	3,201	0.01%
2022/02/08	3	252.50	1	256.49	258.00	2	3,217	0.06%
2022/02/07	0	246.50	0.1	243.27	246.00	0	3,244	0.00%
2022/01/26	0	0.00	0	237.25	239.00	0	3,366	0.00%
2022/01/25	5	230.70	0	0.00	229.50	5	3,372	0.15%
2022/01/24	0	233.00	0	0.00	237.00	0	3,368	0.00%
2022/01/21	2	249.00	2	242.50	239.50	0	3,372	0.00%
2022/01/20	2	247.51	0	0.00	245.50	2	3,411	0.06%
2022/01/14	0.1	247.25	3	244.00	243.50	-2.9	3,475	-0.08%
2022/01/13	2	253.50	0	0.00	255.00	2	3,491	0.06%
2022/01/11	0	260.50	2	261.75	258.50	-2	3,684	-0.05%
2022/01/10	2	264.50	0	0.00	265.00	2	3,884	0.05%
2022/01/07	5	266.40	3	263.33	265.00	2	4,036	0.05%
2022/01/06	0.1	270.00	0	0.00	267.00	0.1	4,106	0.00%
2022/01/05	0	277.00	0	280.50	275.50	0	4,098	0.00%
2022/01/04	1	278.00	0	0.00	277.00	1	4,171	0.02%
2021/12/30	2	290.00	0	0.00	287.50	2	4,172	0.05%
2021/12/29	1.1	288.05	2	292.25	287.00	-1	4,166	-0.02%
2021/12/28	0	0.00	0	289.00	287.50	0	4,165	0.00%
2021/12/24	0	290.00	1	295.50	287.00	-1	4,150	-0.02%
2021/12/23	0.1	291.00	1	292.47	291.00	-1	4,139	-0.02%
2021/12/21	0	0.00	0.1	280.00	287.00	-0.1	4,126	0.00%
2021/12/20	1	285.51	1	289.50	284.00	0	4,100	0.00%
2021/12/17	2	297.25	0	299.00	291.50	2	4,099	0.05%
2021/12/16	1	288.00	0	0.00	288.50	1	4,111	0.02%
2021/12/15	3	290.00	2	290.68	288.50	1	4,132	0.02%
2021/12/14	9	287.61	6	292.58	285.00	3	4,111	0.07%
2021/12/13	1	302.49	1	308.00	301.50	0	4,023	0.00%
2021/12/10	1	300.00	2	306.25	302.00	-1	4,003	-0.02%
2021/12/09	2	296.25	0	0.00	297.50	2	3,954	0.05%
2021/12/08	2	303.75	4.1	303.40	300.50	-2.1	3,946	-0.05%
2021/12/07	1	294.50	0	0.00	295.00	1	3,877	0.03%
2021/12/06	4	296.88	8	299.63	296.50	-4	3,858	-0.10%
2021/12/03	1	292.50	1	293.50	291.00	0	3,806	0.00%
2021/12/02	1	289.00	1	286.00	289.50	0	3,796	0.00%
2021/12/01	3	292.67	3	298.50	289.00	0	3,773	0.00%
2021/11/30	3	284.50	3	290.66	297.50	0	3,724	0.00%
2021/11/29	5	288.88	23	295.33	275.50	-18	3,654	-0.49%
2021/11/26	39	305.92	19	306.87	306.00	20	3,511	0.57%
2021/11/25	15.1	316.11	17	318.00	298.00	-2	3,390	-0.06%
2021/11/24	12	325.25	59	304.00	326.50	-47	3,206	-1.47%
2021/11/23	57.1	297.72	14.2	313.02	297.00	42.9	3,159	1.36%
2021/11/22	2.1	298.54	4	300.00	299.50	-1.9	3,066	-0.06%
2021/11/19	19	285.00	18	279.81	283.00	1	2,965	0.03%
2021/11/18	4	268.25	9	273.11	282.50	-5	2,880	-0.17%
2021/11/17	0	0.00	0	256.50	257.00	0	2,743	0.00%
2021/11/15	1	259.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	1	252.50	2	254.75	256.50	-1	2,734	-0.04%
2021/11/11	2	247.50	10	248.00	245.50	-8	2,711	-0.30%
2021/11/10	2	251.25	1	256.50	250.00	1	2,702	0.04%
2021/11/09	3	245.50	2	249.26	254.00	1	2,700	0.04%
2021/11/08	3.2	245.94	2	249.25	244.50	1.2	2,702	0.04%
2021/11/05	0	0.00	0	245.50	241.00	0	2,675	0.00%
2021/11/04	0	243.50	0	0.00	243.00	0	2,653	0.00%
2021/11/03	4	261.88	18.1	254.20	250.00	-14.1	2,616	-0.54%
2021/11/02	1	269.00	1.1	274.81	277.50	-0.1	2,491	0.00%
2021/11/01	0	0.00	1	270.00	262.00	-1	2,498	-0.04%
2021/10/29	2	261.25	1	269.47	262.00	1	2,496	0.04%
2021/10/28	0	268.50	4	262.98	269.50	-4	2,483	-0.16%
2021/10/27	1	256.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	1	262.00	52	261.50	262.00	-51	2,422	-2.11%
2021/10/25	52	263.44	2.1	263.20	266.00	49.9	2,451	2.04%
2021/10/22	0	0.00	2	248.03	254.50	-2	2,448	-0.08%
2021/10/21	2	259.50	2	254.08	255.00	0	2,459	0.00%
2021/10/20	4	251.00	2.3	251.52	255.00	1.8	2,418	0.07%
2021/10/19	1	228.50	5.1	234.99	239.00	-4.1	2,374	-0.17%
2021/10/18	0	0.00	6.1	230.69	233.00	-6.1	2,220	-0.27%
2021/10/15	3.3	205.58	3.2	203.64	214.50	0	2,027	0.00%
2021/10/14	0	0.00	6.2	194.78	197.00	-6.2	1,915	-0.32%
2021/10/13	0	0.00	0	179.23	179.50	0	1,813	0.00%
2021/10/12	2.1	180.76	3.2	183.46	180.50	-1.1	1,802	-0.06%
2021/10/07	1	170.95	2	168.75	167.50	-1	1,747	-0.06%
2021/10/06	1.2	170.36	1	167.07	166.00	0.2	1,734	0.01%
2021/10/05	0.1	174.00	1	174.50	172.00	-1	1,741	-0.05%
2021/10/04	1.3	178.42	0	0.00	177.00	1.3	1,739	0.07%
2021/09/30	1	185.00	0	188.00	185.00	1	1,754	0.06%
2021/09/29	2	186.00	0	0.00	185.00	2	1,788	0.11%
2021/09/28	1	191.00	1	189.51	189.50	0	1,813	0.00%
2021/09/27	2	193.00	2	190.50	190.00	0	1,844	0.00%
2021/09/24	2	190.00	2	192.50	191.00	0	1,904	0.00%
2021/09/23	9	189.22	9	193.61	192.50	0	1,957	0.00%
2021/09/22	1	184.50	0	0.00	184.50	1	1,946	0.05%
2021/09/14	1	188.50	0	0.00	186.00	1	1,994	0.05%
2021/09/09	0	0.00	0	191.00	191.00	0	2,061	0.00%
2021/09/07	0	0.00	0	197.00	195.00	0	2,076	0.00%
2021/09/06	2	194.50	0	195.00	195.00	2	2,096	0.09%
2021/09/03	0	0.00	0	194.00	191.50	0	2,220	0.00%
2021/09/02	1	191.50	0	193.50	191.00	1	2,325	0.04%
2021/09/01	0	193.00	0	197.00	193.00	0	2,442	0.00%
2021/08/30	3	195.83	0	0.00	191.00	3	2,448	0.12%
2021/08/27	2	196.50	2	198.51	195.50	0	2,478	0.00%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/19	0	186.50	4	183.00	185.00	-4	2,507	-0.16%
2021/08/17	0	0.00	0	196.00	190.00	0	2,560	0.00%
2021/08/16	0	191.25	0	191.50	190.00	0	2,568	0.00%
2021/08/13	0	0.00	0	193.00	195.00	0	2,607	0.00%
2021/08/12	0	0.00	0	191.50	193.00	0	2,629	0.00%
2021/08/11	0	0.00	12	191.00	186.00	-12	2,648	-0.45%
2021/08/09	1	191.57	8	194.13	191.00	-7	2,839	-0.25%
2021/08/05	1	202.50	1	206.47	200.00	0	2,990	0.00%
2021/08/03	4	196.13	0	0.00	198.00	4	3,205	0.12%
2021/07/30	0	0.00	0	194.36	193.00	0	3,320	0.00%
2021/07/29	6	192.16	1	195.51	193.00	5	3,319	0.15%
2021/07/28	1	180.50	0	0.00	179.50	1	3,294	0.03%
2021/07/27	0.1	190.75	0	0.00	185.00	0.1	3,317	0.00%
2021/07/26	2	194.26	0	0.00	192.50	2	3,381	0.06%
2021/07/23	2	197.00	2	194.50	196.00	0	3,441	0.00%
2021/07/22	4.1	197.29	2	195.50	195.50	2.1	3,532	0.06%
2021/07/21	0	198.50	0	0.00	197.00	0	3,559	0.00%
2021/07/15	2	208.00	0	0.00	206.50	2	3,641	0.05%
2021/07/14	1	201.48	0	0.00	203.50	1	3,670	0.03%
2021/07/13	0	208.50	0	0.00	203.50	0	3,681	0.00%
2021/07/12	5	210.00	0	0.00	209.00	5	3,690	0.14%
2021/07/09	0	209.00	0	0.00	207.50	0	3,683	0.00%
2021/07/08	2	210.75	0	0.00	209.00	2	3,712	0.05%
2021/07/07	5	208.40	2.1	208.38	209.50	2.9	3,724	0.08%
2021/07/05	1	219.00	0	0.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	1	224.51	225.00	-1	3,753	-0.03%
2021/07/01	7.1	233.06	0	235.50	227.50	7.1	3,753	0.19%
2021/06/30	2	223.00	1	230.01	232.00	1	3,737	0.03%
2021/06/29	1	225.50	0	222.50	219.00	1	3,729	0.03%
2021/06/28	0	0.00	0	220.25	221.00	0	3,759	0.00%
2021/06/24	0	0.00	0	211.00	210.50	0	3,996	0.00%
2021/06/23	2	207.50	0	0.00	207.50	2	3,996	0.05%
2021/06/22	0	208.00	0.1	212.09	207.00	-0.1	4,001	0.00%
2021/06/21	0	218.33	0	0.00	212.00	0	4,031	0.00%
2021/06/11	3	235.33	4	231.25	222.50	-1	4,046	-0.02%
2021/06/10	18	226.78	4.1	222.04	232.50	13.9	3,944	0.35%
2021/06/09	1	216.00	1	216.98	211.50	0	3,939	0.00%
2021/06/08	0	0.00	2	203.25	203.00	-2	3,827	-0.05%
2021/06/04	1	206.50	2	212.75	206.00	-1	3,813	-0.03%
2021/06/02	1	209.50	2	204.50	205.00	-1	3,770	-0.03%
2021/05/31	0.1	203.09	0	0.00	204.50	0.1	3,762	0.00%
2021/05/28	2	206.50	1	205.00	207.00	1	3,764	0.03%
2021/05/27	6	214.25	4	208.50	207.00	2	3,787	0.05%
2021/05/26	2	208.25	1	210.50	213.00	1	3,736	0.03%
2021/05/25	0	0.00	0	203.00	202.50	0	4,135	0.00%
2021/05/24	3	207.50	1	204.01	204.00	2	4,305	0.05%
2021/05/21	0	0.00	1	201.00	205.50	-1	4,611	-0.02%
2021/05/20	2	198.75	1	203.50	199.00	1	4,576	0.02%
2021/05/19	0	204.00	1	205.00	201.50	-1	4,638	-0.02%
2021/05/18	5	201.50	5	204.10	208.00	0	4,650	0.00%
2021/05/17	7	206.98	13	207.46	196.00	-6	4,676	-0.13%
2021/05/14	1	216.50	1	221.98	216.50	0	4,659	0.00%
2021/05/13	0	224.00	0	0.00	218.00	0	4,622	0.00%
2021/05/12	14	236.02	11	236.92	221.50	3	4,591	0.07%
2021/05/11	1	233.00	2	232.74	225.50	-1	4,442	-0.02%
2021/05/10	7	233.50	5	234.42	229.50	2	4,431	0.04%
2021/05/07	0	0.00	4	233.51	235.00	-4	4,396	-0.09%
2021/05/06	0	217.00	0	0.00	214.00	0	4,359	0.00%
2021/05/05	0	0.00	0	222.00	219.00	0	4,368	0.00%
2021/05/04	3	223.32	2	230.99	220.00	1	4,385	0.02%
2021/05/03	9.1	243.24	10.2	237.65	232.50	-1.2	4,357	-0.03%
2021/04/29	4	231.87	4.2	234.37	236.00	-0.2	4,298	0.00%
2021/04/28	5.1	226.53	4	239.88	225.50	1.1	4,273	0.03%
2021/04/27	2	217.75	3	228.36	235.00	-1	4,205	-0.02%
2021/04/26	0	215.50	0	0.00	214.00	0	4,207	0.00%
2021/04/23	2.1	223.81	1.1	219.64	218.50	1	4,268	0.02%
2021/04/22	0	0.00	2	228.00	227.00	-2	4,327	-0.05%
2021/04/21	1	235.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	0	232.50	0	0.00	234.50	0	4,460	0.00%
2021/04/19	0.2	237.29	0	0.00	234.50	0.2	4,516	0.00%
2021/04/15	0.1	242.00	0.1	243.50	241.00	0	4,547	0.00%
2021/04/14	1	243.06	10	248.00	242.00	-9	4,573	-0.20%
2021/04/13	0	0.00	1	257.50	250.00	-1	4,562	-0.02%
2021/04/12	2.1	255.39	2	258.25	254.00	0.1	4,570	0.00%
2021/04/09	8.1	253.23	3	254.33	253.00	5.1	4,603	0.11%
2021/04/08	1	253.00	0	0.00	252.00	1	4,658	0.02%
2021/04/06	1	259.00	0	0.00	259.00	1	4,743	0.02%
2021/04/01	12	270.71	10	270.75	267.00	2	4,772	0.04%
2021/03/31	2	274.00	5	265.82	264.50	-3	4,761	-0.06%
2021/03/30	6	275.75	5	274.00	273.00	1	4,714	0.02%
2021/03/29	12.2	271.46	12	275.53	277.00	0.1	4,642	0.00%
2021/03/26	0.1	253.15	1	254.00	252.50	-0.9	4,518	-0.02%
2021/03/25	2	254.22	2	250.50	250.00	0	4,553	0.00%
2021/03/24	3	258.30	3	260.48	253.50	0	4,589	0.00%
2021/03/23	14	255.67	4	253.14	250.00	10	4,732	0.21%
2021/03/22	0.1	247.14	0	252.00	246.50	0.1	4,817	0.00%
2021/03/19	1	253.01	0	250.00	251.50	1	4,854	0.02%
2021/03/18	1	258.50	1	261.50	258.00	0	4,961	0.00%
2021/03/17	1	258.00	5	258.51	258.00	-4	5,052	-0.08%
2021/03/16	7	267.78	3	266.67	261.50	4	5,156	0.08%
2021/03/15	4.1	268.88	5	279.96	262.00	-1	5,168	-0.02%
2021/03/12	1	261.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	0	258.67	7	261.14	263.00	-7	5,235	-0.13%
2021/03/10	0	0.00	0	255.00	252.00	0	5,273	0.00%
2021/03/09	0	253.75	5	251.48	252.00	-5	5,325	-0.09%
2021/03/08	3	258.31	4	259.25	250.00	-1	5,368	-0.02%
2021/03/05	1	265.00	3	264.67	265.00	-2	5,415	-0.04%
2021/03/04	1	253.51	22	254.89	251.00	-21	5,745	-0.37%
2021/03/03	28.1	256.40	1	258.96	255.50	27	5,817	0.46%
2021/03/02	6.1	254.46	51	247.56	245.00	-44.9	5,826	-0.77%
2021/02/26	5	263.63	6	267.25	260.50	-1	5,814	-0.02%
2021/02/25	72.2	312.21	27.1	294.68	270.00	45.1	5,776	0.78%
2021/02/24	5	280.80	21	269.17	288.00	-16	5,346	-0.30%
2021/02/23	36.1	265.84	32	267.25	262.00	4.1	5,197	0.08%
2021/02/19	4.1	218.34	9	222.28	231.00	-4.9	5,022	-0.10%
2021/02/18	2.1	210.03	8	211.38	210.00	-5.9	5,008	-0.12%
2021/02/17	4	213.36	2	215.25	208.00	2	5,015	0.04%
2021/02/05	9.1	212.83	7	214.36	220.00	2.1	4,968	0.04%
2021/02/04	3	200.33	3	201.17	200.00	0	4,978	0.00%
2021/02/03	8	201.75	4	197.19	198.50	4	5,008	0.08%
2021/02/02	2	191.00	2.1	191.09	198.00	-0.1	5,037	0.00%
2021/02/01	5	186.40	10	184.46	184.50	-5	5,057	-0.10%
2021/01/29	3.1	192.28	3	188.17	184.50	0.1	5,043	0.00%
2021/01/28	1	193.97	1	192.00	192.50	0	5,091	0.00%
2021/01/27	2	195.49	1	195.50	195.00	1	5,163	0.02%
2021/01/26	5.1	199.18	5	196.50	195.00	0.1	5,186	0.00%
2021/01/25	3	207.17	3	206.17	203.00	0	5,185	0.00%
2021/01/22	2	212.50	1	208.50	207.00	1	5,215	0.02%
2021/01/21	3	209.17	3	211.33	213.50	0	5,289	0.00%
2021/01/20	3	208.17	3	204.50	207.00	0	5,496	0.00%
2021/01/19	3	209.00	3	207.50	206.00	0	5,514	0.00%
2021/01/18	35	210.70	25	211.80	210.00	10	5,560	0.18%
2021/01/15	8	198.00	12	198.54	199.00	-4	5,503	-0.07%
2021/01/14	16.1	194.25	15	196.17	189.00	1.1	5,417	0.02%
2021/01/13	7.2	207.84	140	206.12	202.00	-132.8	5,323	-2.49%	大賣/鉅額交易
2021/01/12	5	215.41	3	219.00	213.50	2	5,269	0.04%
2021/01/11	0.1	215.63	0	218.00	212.50	0.1	5,204	0.00%
2021/01/08	4.1	223.50	1	222.54	222.50	3	5,218	0.06%
2021/01/07	3	227.99	1	230.88	225.00	2	5,228	0.04%
2021/01/06	1.1	228.43	0	0.00	225.50	1.1	5,209	0.02%
2021/01/05	2	231.00	0	0.00	230.50	2	5,220	0.04%
2021/01/04	4	233.49	0	0.00	229.00	4	5,227	0.08%
2020/12/31	9	254.75	8.1	248.72	241.00	1	5,212	0.02%
2020/12/30	8	244.50	6	246.25	246.50	2	5,118	0.04%
2020/12/29	3.1	252.59	13	250.16	242.00	-10	5,073	-0.20%
2020/12/28	9	241.78	4	240.88	244.50	5	5,001	0.10%
2020/12/25	2	232.25	2	233.48	231.00	0	4,950	0.00%
2020/12/24	0.1	228.58	0	232.00	226.00	0	4,948	0.00%
2020/12/23	2	236.24	2	236.75	233.00	0	4,959	0.00%
2020/12/22	7	240.97	8	238.61	237.00	-1	4,986	-0.02%
2020/12/21	1	237.98	0	239.00	233.50	1	4,990	0.02%
2020/12/18	5	244.60	4.8	245.33	238.50	0.2	4,982	0.00%
2020/12/17	35.1	254.33	32	251.44	240.50	3.1	5,021	0.06%
2020/12/16	4	233.31	5	240.08	248.50	-1	4,909	-0.02%
2020/12/15	8	231.24	8	231.69	226.00	0	5,047	0.00%
2020/12/14	8.1	248.98	4	252.50	238.50	4.1	5,032	0.08%
2020/12/11	7	225.50	9	226.62	237.50	-2	4,937	-0.04%
2020/12/10	3.2	222.43	3	219.33	216.00	0.2	4,882	0.00%
2020/12/09	6	232.51	7	237.21	234.50	-1	4,796	-0.02%
2020/12/08	3.2	240.90	6	251.30	236.00	-2.8	4,776	-0.06%
2020/12/07	3.1	259.62	4	260.13	255.50	-0.9	4,665	-0.02%
2020/12/04	3	264.67	2.1	263.39	266.00	0.9	4,665	0.02%
2020/12/03	0	263.64	1	267.50	260.00	-1	4,726	-0.02%
2020/12/02	1	276.50	4	269.50	267.50	-3	4,730	-0.06%
2020/12/01	3	276.83	0	282.50	274.00	3	4,747	0.06%
2020/11/30	6	295.25	7	293.29	286.00	-1	4,774	-0.02%
2020/11/27	5	288.10	4	289.88	292.00	1	4,452	0.02%
2020/11/26	1	282.00	0	0.00	282.00	1	4,425	0.02%
2020/11/25	1.1	277.50	0.1	281.50	276.00	1	4,446	0.02%
2020/11/24	0.1	274.50	1	276.00	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	1	278.50	277.50	-1	4,506	-0.02%
2020/11/20	3	276.65	1	273.50	274.00	2	4,575	0.04%
2020/11/19	2	287.00	2	280.50	280.50	0	4,582	0.00%
2020/11/18	1	281.00	0	286.00	287.00	1	4,550	0.02%
2020/11/17	0.2	271.00	1	278.00	277.00	-0.8	4,617	-0.02%
2020/11/16	6	269.41	5	266.20	265.00	1	4,598	0.02%
2020/11/13	0.1	269.00	3	264.50	268.50	-2.9	4,623	-0.06%
2020/11/12	12.1	263.54	10	262.18	264.50	2.1	4,625	0.05%
2020/11/11	2.1	276.60	2	277.00	279.00	0.1	4,559	0.00%
2020/11/10	5.2	281.96	1	271.50	272.00	4.2	4,573	0.09%
2020/11/09	1.1	294.56	1	281.00	285.00	0.1	4,571	0.00%
2020/11/06	0.1	296.37	2	295.00	296.00	-1.9	4,622	-0.04%
2020/11/05	4.1	292.54	0.1	292.50	292.00	3.9	4,673	0.08%
2020/11/04	6	275.17	9	277.33	290.00	-3	4,689	-0.06%
2020/11/03	6.4	287.15	2	281.75	280.50	4.4	4,660	0.09%
2020/11/02	0.1	289.00	2	292.75	288.00	-1.9	4,729	-0.04%
2020/10/30	1.6	296.60	3	299.50	293.00	-1.4	4,734	-0.03%
2020/10/29	9.3	296.35	4	293.00	298.00	5.3	4,709	0.11%
2020/10/28	9.1	321.63	24	326.00	297.00	-14.9	4,687	-0.32%
2020/10/27	25	322.92	2	320.75	324.50	23	4,428	0.52%
2020/10/26	3.1	329.01	3	334.33	320.00	0.1	4,371	0.00%
2020/10/23	3	346.00	2	347.75	343.00	1	4,393	0.02%
2020/10/22	0	0.00	2	345.00	343.00	-2	4,372	-0.05%
2020/10/21	1	351.00	1	351.00	347.50	0	4,380	0.00%
2020/10/20	1	348.50	1	349.00	351.00	0	4,380	0.00%
2020/10/19	3	346.50	2	348.00	345.00	1	4,444	0.02%
2020/10/16	6	347.58	6	348.33	344.00	0	4,431	0.00%
2020/10/15	1	346.00	2	345.00	338.00	-1	4,524	-0.02%
2020/10/14	1	350.00	1	351.50	345.50	0	4,524	0.00%
2020/10/13	3	349.00	2	355.50	350.50	1	4,548	0.02%
2020/10/12	2.1	352.41	4	352.00	349.00	-2	4,651	-0.04%
2020/10/08	5	349.30	1	351.00	349.50	4	4,628	0.09%
2020/10/06	0	0.00	4	343.88	342.00	-4	4,568	-0.09%
2020/10/05	0	0.00	1	342.50	344.00	-1	4,614	-0.02%
2020/09/30	1	340.00	2	339.75	342.00	-1	4,623	-0.02%
2020/09/29	3	337.17	3	337.33	331.00	0	4,614	0.00%
2020/09/28	0.4	343.50	1	355.50	343.50	-0.7	4,689	-0.01%
2020/09/25	5.1	352.36	2	352.00	357.00	3.1	4,718	0.06%
2020/09/24	0	347.00	0	0.00	345.50	0	4,785	0.00%
2020/09/23	0.2	338.00	1	340.00	336.00	-0.8	4,796	-0.02%
2020/09/22	11	341.94	5.5	353.91	333.00	5.5	4,843	0.11%
2020/09/21	4.2	366.40	4	366.50	359.50	0.2	4,758	0.00%
2020/09/18	1	354.00	6	355.08	367.00	-5	4,698	-0.11%
2020/09/17	0.3	334.50	41	329.01	334.50	-40.7	4,477	-0.91%
2020/09/16	41	329.60	21	329.02	324.50	20	4,464	0.45%
2020/09/15	23	321.33	78	318.59	328.50	-55	4,437	-1.24%
2020/09/14	79	307.87	49	305.16	312.50	30	4,488	0.67%
2020/09/11	44	306.49	0	0.00	306.00	44	4,440	0.99%
2020/09/10	1	303.00	43	303.16	301.50	-42	4,397	-0.96%
2020/09/09	41.1	305.00	44	297.88	302.00	-3	4,361	-0.07%
2020/09/08	47	275.32	49	270.15	309.50	-2	4,352	-0.05%
2020/09/07	26	298.59	80	298.04	283.50	-54	4,376	-1.23%
2020/09/04	74.1	294.85	44	293.44	300.00	30.1	4,377	0.69%
2020/09/03	63.1	309.74	55	325.20	306.00	8.1	4,422	0.18%
2020/09/02	52	334.87	2.1	333.81	329.50	49.9	4,374	1.14%
2020/09/01	1	334.50	1	333.50	330.00	0	4,360	0.00%
2020/08/31	2	332.00	35	328.30	339.50	-33	4,326	-0.76%
2020/08/28	34.1	324.74	0	0.00	322.00	34.1	4,298	0.79%
2020/08/27	3.1	327.92	29	332.16	320.50	-25.9	4,276	-0.61%
2020/08/26	23	309.74	3	321.83	330.00	20	4,227	0.47%
2020/08/25	0	0.00	58	299.82	303.00	-58	4,205	-1.38%
2020/08/24	56	302.89	0	0.00	299.00	56	4,188	1.34%
2020/08/21	7	292.71	2	298.50	293.50	5	4,166	0.12%
2020/08/20	5	310.40	3	319.00	303.00	2	4,068	0.05%
2020/08/19	7.3	329.81	2	328.75	336.50	5.3	4,045	0.13%
2020/08/18	2	296.50	7	295.82	306.50	-5	4,028	-0.12%
2020/08/17	0.1	285.00	57	278.64	280.00	-56.9	3,992	-1.43%
2020/08/14	59	275.22	5	278.20	275.00	54	4,238	1.27%
2020/08/13	10	270.75	5	270.20	269.50	5	4,159	0.12%
2020/08/12	8	270.25	6	268.25	278.50	2	4,053	0.05%
2020/08/11	5	250.70	49	250.35	253.50	-44	3,946	-1.12%
2020/08/10	48	239.36	5	235.60	246.50	43	3,898	1.10%
2020/08/07	6.2	221.56	8	221.44	224.50	-1.8	3,870	-0.05%
2020/08/06	7.1	235.52	1	236.00	221.00	6.1	3,827	0.16%
2020/08/05	3	228.00	4	229.38	226.50	-1	3,743	-0.03%
2020/08/04	26	211.98	2	213.50	213.50	24	3,744	0.64%
2020/08/03	108	194.94	50	185.74	203.50	58	3,756	1.54%	大買/
2020/07/29	52	153.65	12	155.79	153.50	40	3,833	1.04%
2020/07/28	2	170.50	1	170.50	170.50	1	3,750	0.03%
2020/07/27	4	189.00	0	0.00	189.00	4	3,731	0.11%
2020/07/24	7	220.71	2	217.00	210.00	5	3,743	0.13%
2020/07/23	3	218.50	0	0.00	224.50	3	3,790	0.08%
2020/07/22	1	213.50	3	209.00	213.50	-2	3,843	-0.05%
2020/07/21	5	198.40	9	195.94	194.50	-4	3,912	-0.10%
2020/07/20	1	216.00	1	216.00	216.00	0	3,895	0.00%
2020/07/17	1	255.50	10	240.00	240.00	-9	4,122	-0.22%
2020/07/16	2	269.25	24	295.79	266.50	-22	4,085	-0.54%
2020/07/15	23	296.00	0	0.00	296.00	23	3,937	0.58%
2020/07/10	7.6	407.65	21	406.43	405.00	-13.5	3,946	-0.34%
2020/07/09	8	473.19	4	476.50	450.00	4	3,890	0.10%
2020/07/08	3	415.83	0	0.00	433.50	3	3,868	0.08%
2020/07/07	5	387.40	0	0.00	394.50	5	3,871	0.13%
2020/07/06	15	358.43	2	358.50	359.00	13	3,749	0.35%
2020/07/03	3	318.83	8.1	307.25	326.50	-5.1	3,679	-0.14%
2020/07/02	14	289.89	8	294.00	297.00	6	3,538	0.17%
2020/07/01	2.5	268.40	3	265.00	270.00	-0.5	3,447	-0.01%
2020/06/30	1	247.50	0	0.00	249.00	1	3,353	0.03%
2020/06/29	2	241.00	0	0.00	241.50	2	3,333	0.06%
2020/06/23	0.1	240.00	1	234.00	240.00	-1	3,276	-0.03%
2020/06/22	0.2	259.00	0	0.00	260.00	0.2	3,249	0.00%
2020/06/19	6.1	249.51	1	228.00	251.00	5.1	3,215	0.16%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/12	2.1	172.50	2	172.50	172.50	0.1	3,126	0.00%
2020/06/11	6	229.33	3	203.00	191.50	3	3,080	0.10%
2020/06/10	3	208.17	0	0.00	212.50	3	2,963	0.10%
2020/06/09	3	187.83	0	0.00	193.50	3	2,913	0.10%
2020/06/05	2	154.00	0	0.00	160.00	2	2,761	0.07%
2020/06/04	1	150.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	3	150.83	0	0.00	152.50	3	2,737	0.11%
2020/06/02	0	0.00	1.6	138.43	144.00	-1.6	2,706	-0.06%
2020/06/01	0	0.00	2	138.50	138.50	-2	2,681	-0.07%
2020/05/29	1	147.00	1	140.00	139.50	0	2,654	0.00%
2020/05/28	4	131.00	2	126.75	134.00	2	2,596	0.08%
2020/05/27	0	0.00	0.4	125.00	126.00	-0.4	2,615	-0.02%
2020/05/26	0	0.00	2	137.00	123.50	-2	2,638	-0.08%
2020/05/25	0	0.00	4.8	131.69	132.50	-4.8	2,589	-0.19%
2020/05/22	1	113.00	0	0.00	125.00	1	2,545	0.04%
2020/05/20	14	125.82	3	125.00	127.00	11	2,458	0.45%
2020/05/13	0	0.00	1	77.20	79.20	-1	2,079	-0.05%
2020/05/08	4	78.40	7	75.40	75.20	-3	1,939	-0.15%
2020/05/07	0	0.00	1	70.00	74.00	-1	1,891	-0.05%
2020/05/06	7	72.73	0	0.00	68.00	7	1,838	0.38%
2020/05/05	0	0.00	16	67.63	67.70	-16	1,795	-0.89%
2020/05/04	5	60.00	0	0.00	61.60	5	1,715	0.29%
2020/04/30	0	0.00	1	55.00	56.00	-1	1,682	-0.06%
2020/04/29	10	52.10	9	53.00	52.80	1	1,644	0.06%
2020/04/28	0	0.00	6	50.50	51.60	-6	1,625	-0.37%
2020/04/27	3	56.13	19	55.89	55.80	-16	1,583	-1.01%
2020/04/24	1	56.80	0	0.00	55.10	1	1,505	0.07%
2020/04/23	6	49.90	3	49.23	51.70	3	1,350	0.22%
2020/04/22	3	46.67	23	47.51	47.00	-20	1,252	-1.60%
2020/04/21	8	46.10	7	46.09	46.10	1	1,106	0.09%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	10	32.00	0	0.00	31.55	10	795	1.26%
2020/04/08	0	0.00	10	29.80	29.85	-10	758	-1.32%
2020/04/06	0	0.00	13	26.95	27.00	-13	755	-1.72%
2020/04/01	5	24.98	0	0.00	24.90	5	770	0.65%
2020/03/31	5	25.00	0	0.00	24.85	5	789	0.63%
2020/03/26	0	0.00	4	25.05	25.05	-4	790	-0.51%
2020/03/25	0	0.00	5	25.20	25.00	-5	784	-0.64%
2020/03/24	14	23.04	8	22.84	23.15	6	770	0.78%
2020/03/23	5	20.00	0	0.00	21.05	5	760	0.66%
2020/03/20	3	21.80	1	21.30	21.35	2	757	0.26%
2020/03/19	8	20.33	0	0.00	20.30	8	762	1.05%
2020/03/17	19	23.54	0	0.00	23.80	19	745	2.55%
2020/03/16	4	26.03	1	26.20	25.40	3	725	0.41%
2020/03/13	17	25.94	0	0.00	26.50	17	718	2.37%
2020/03/12	9.5	28.54	4	29.55	28.50	5.5	696	0.79%
2020/03/11	0.4	29.70	0	0.00	29.85	0.4	694	0.06%
2020/03/09	3	31.47	0	0.00	30.75	3	712	0.42%
2020/03/03	0.1	30.40	0	0.00	30.60	0.1	687	0.01%
2020/02/27	15	30.80	0	0.00	31.30	15	662	2.26%
2020/02/26	11	33.10	11	33.10	33.10	0	607	0.00%
2020/02/24	1	30.05	2	30.30	30.05	-1	577	-0.17%
2020/02/21	10	30.03	0	0.00	30.00	10	597	1.67%
2020/02/20	1	30.20	0	0.00	30.55	1	588	0.17%
2020/02/17	5	29.10	0	0.00	29.10	5	574	0.87%
2020/02/14	1	29.15	0	0.00	28.80	1	571	0.17%
2020/02/12	1	29.30	0	0.00	29.45	1	565	0.18%
2020/02/03	1	26.65	0	0.00	26.45	1	536	0.19%
2020/01/09	5	29.40	0	0.00	29.45	5	519	0.96%
2020/01/02	5	29.50	0	0.00	29.75	5	482	1.04%
2019/12/30	1	30.25	12	29.87	29.80	-11	481	-2.28%
2019/12/26	6	30.26	1	30.30	31.00	5	426	1.17%
2019/12/25	0	0.00	5	29.80	30.00	-5	406	-1.23%
2019/12/23	2	29.80	1	29.65	29.40	1	402	0.25%
2019/12/13	5	28.50	0	0.00	28.50	5	386	1.29%
2019/12/06	0	0.00	10	30.43	29.75	-10	387	-2.58%
2019/12/05	10	30.98	3	31.10	30.80	7	375	1.86%
2019/11/26	0	0.00	2	28.85	28.85	-2	362	-0.55%
2019/11/25	0	0.00	2	30.15	29.45	-2	358	-0.56%
2019/11/22	0	0.00	2	29.75	29.80	-2	354	-0.56%
2019/11/21	7	29.59	1	29.50	29.50	6	345	1.74%
2019/11/20	1	28.45	0	0.00	29.35	1	324	0.31%
2019/11/14	4	26.80	0	0.00	26.65	4	322	1.24%
2019/11/07	0	0.00	1	26.90	26.85	-1	335	-0.30%
2019/11/06	0	0.00	11	26.65	26.60	-11	334	-3.29%
2019/11/04	2	27.10	0	0.00	27.30	2	333	0.60%
2019/10/28	0	0.00	2.5	26.64	26.70	-2.5	341	-0.72%
2019/10/04	4	27.68	0	0.00	27.90	4	354	1.13%
2019/10/02	3	28.57	0	0.00	28.60	3	343	0.87%
2019/10/01	2	28.60	0	0.00	28.85	2	342	0.58%
2019/09/27	1	29.00	0	0.00	29.05	1	340	0.29%
2019/09/26	1	29.00	0	0.00	29.25	1	342	0.29%
2019/09/16	1	29.20	0	0.00	29.20	1	329	0.30%
2019/09/12	0	0.00	8	29.05	29.15	-8	328	-2.43%
2019/09/11	2	28.95	0	0.00	28.95	2	329	0.61%
2019/09/10	1	29.05	2	29.30	29.10	-1	330	-0.30%
2019/09/03	1	30.45	0	0.00	30.50	1	321	0.31%
2019/09/02	12	29.92	4	30.35	30.50	8	310	2.58%
2019/08/30	1	29.65	0	0.00	29.75	1	300	0.33%
2019/08/28	1	29.65	0	0.00	29.70	1	298	0.33%
2019/08/26	1	29.40	0	0.00	29.65	1	294	0.34%
2019/08/21	1	30.60	0	0.00	30.50	1	276	0.36%
2019/08/20	0	0.00	1	31.20	30.90	-1	271	-0.37%
2019/08/19	0	0.00	0.2	30.55	30.75	-0.2	252	-0.08%
2019/08/15	0	0.00	13.2	29.15	29.05	-13.2	229	-5.76%
2019/08/14	0	0.00	3	29.20	29.15	-3	227	-1.32%
2019/08/12	1	29.20	0	0.00	29.10	1	226	0.44%
2019/07/31	0	0.00	5	28.50	28.70	-5	217	-2.30%
2019/07/30	0	0.00	0.2	28.55	28.70	-0.2	214	-0.09%
2019/07/29	1	29.00	0	0.00	28.90	1	211	0.47%
2019/07/25	0	0.00	0.2	28.85	29.05	-0.2	211	-0.09%
2019/07/23	0	0.00	1	29.45	29.30	-1	213	-0.47%
2019/07/22	1	29.70	0.4	29.50	29.65	0.6	212	0.28%
2019/07/18	0	0.00	2	29.50	29.35	-2	208	-0.96%
2019/07/16	1	28.95	0	0.00	28.85	1	198	0.50%
2019/07/15	1	29.20	0	0.00	28.95	1	196	0.51%
2019/07/09	2	28.60	0	0.00	28.35	2	200	1.00%
2019/07/05	1	28.20	0	0.00	28.65	1	209	0.48%
2019/07/03	0	0.00	2	28.05	28.15	-2	215	-0.93%
2019/07/02	2	28.25	0	0.00	28.25	2	212	0.94%
2019/06/21	0	0.00	2	28.50	28.40	-2	223	-0.90%
2019/06/18	0	0.00	1	28.85	28.45	-1	228	-0.44%
2019/06/17	3	29.03	0	0.00	28.85	3	229	1.31%
2019/06/14	0	0.00	2	28.60	28.65	-2	230	-0.87%
2019/06/13	0	0.00	1	26.85	27.05	-1	231	-0.43%
2019/06/12	1	27.05	0	0.00	26.95	1	251	0.40%
2019/06/11	5	27.16	0	0.00	27.10	5	268	1.86%
2019/06/05	0	0.00	1	27.70	27.65	-1	300	-0.33%
2019/05/23	0	0.00	3	27.00	26.95	-3	407	-0.74%
2019/05/22	0	0.00	1	27.40	27.10	-1	419	-0.24%
2019/05/21	0	0.00	1	27.30	27.50	-1	454	-0.22%
2019/05/17	3	27.10	0	0.00	26.85	3	543	0.55%
2019/05/16	0	0.00	5	27.50	27.35	-5	552	-0.91%
2019/05/14	5	26.98	0	0.00	27.15	5	554	0.90%
2019/05/10	2	27.80	2	27.50	27.20	0	555	0.00%
2019/05/09	1	27.85	5	28.25	27.40	-4	559	-0.72%
2019/05/08	1	28.50	0	0.00	28.45	1	555	0.18%
2019/05/02	1	29.10	0	0.00	29.00	1	565	0.18%
2019/04/30	2	28.95	0	0.00	29.00	2	564	0.35%
2019/04/29	0	0.00	2	29.00	28.80	-2	563	-0.36%
2019/04/25	0	0.00	2	29.75	29.75	-2	558	-0.36%
2019/04/23	1	29.60	0	0.00	29.45	1	557	0.18%
2019/04/12	1	30.20	0	0.00	30.00	1	578	0.17%
2019/04/11	2	30.05	2	30.00	30.05	0	575	0.00%
2019/04/09	2	29.93	0	0.00	30.00	2	569	0.35%
2019/04/08	0	0.00	3	29.25	29.25	-3	561	-0.53%
2019/04/03	1	29.10	0	0.00	29.30	1	564	0.18%
2019/04/01	0	0.00	43	29.17	28.95	-43	560	-7.67%
2019/03/25	0	0.00	3	29.40	29.55	-3	556	-0.54%
2019/03/21	4	29.71	1	29.70	29.70	3	556	0.54%
2019/03/15	1.1	29.68	0	0.00	29.45	1.1	541	0.20%
2019/03/14	0	30.00	6	30.77	30.00	-6	526	-1.14%
2019/03/11	2	31.90	0	0.00	32.00	2	507	0.39%
2019/03/08	0	0.00	3	34.03	33.10	-3	504	-0.59%
2019/03/06	1	31.85	0	0.00	32.00	1	463	0.22%
2019/03/05	0	0.00	1	32.60	31.80	-1	463	-0.22%
2019/02/27	2	31.30	0	0.00	31.55	2	455	0.44%
2019/02/26	1	31.05	0	0.00	31.10	1	460	0.22%
2019/02/22	0	0.00	2	31.90	31.50	-2	454	-0.44%
2019/02/20	0.2	31.80	1	32.00	32.00	-0.8	431	-0.19%
2019/02/19	3	31.95	0	0.00	31.60	3	421	0.71%
2019/02/18	2	30.38	3	32.68	32.70	-1	387	-0.26%
2019/02/15	2	30.05	4	29.93	29.75	-2	322	-0.62%
2019/01/23	1	27.50	0	0.00	27.40	1	313	0.32%
2019/01/10	1	28.15	0	0.00	27.60	1	388	0.26%
2018/12/12	4	26.88	0	0.00	26.70	4	623	0.64%
2018/12/04	0	0.00	2	28.30	27.75	-2	738	-0.27%
2018/11/30	2	28.95	0	0.00	28.55	2	780	0.26%
2018/11/15	2	26.90	0	0.00	26.80	2	745	0.27%
2018/11/13	1	26.90	0	0.00	27.05	1	747	0.13%
2018/11/12	0	0.00	1	27.65	27.10	-1	747	-0.13%
2018/11/09	0	0.00	2	28.35	27.65	-2	747	-0.27%
2018/11/07	2	28.48	0	0.00	28.30	2	744	0.27%
2018/11/06	1	28.20	1	28.20	28.60	0	749	0.00%
2018/11/05	1	26.95	3	26.82	26.95	-2	734	-0.27%
2018/11/02	2	27.03	0	0.00	26.95	2	734	0.27%
2018/10/31	2	26.95	0	0.00	26.60	2	736	0.27%
2018/10/30	4	26.93	0	0.00	26.55	4	739	0.54%
2018/10/29	2	26.90	5	27.16	26.90	-3	740	-0.41%
2018/10/26	3	27.73	0.1	27.60	27.80	2.9	735	0.40%
2018/10/25	0	0.00	2	27.70	27.75	-2	731	-0.27%
2018/10/24	4	28.83	4	28.59	28.70	0	726	0.00%
2018/10/22	1	30.10	0	29.20	29.35	1	708	0.14%
2018/10/19	2	28.10	3	28.33	29.15	-1	694	-0.14%
2018/10/18	3	29.12	2	28.80	28.70	1	687	0.15%
2018/10/16	3	26.97	3	27.12	26.90	0	660	0.00%
2018/10/15	0	0.00	1	26.50	26.55	-1	658	-0.15%
2018/10/12	2	26.10	2	25.85	26.05	0	655	0.00%
2018/10/11	1	26.40	2	26.40	26.20	-1	652	-0.15%
2018/10/09	2	29.95	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	2	31.30	31.90	-2	578	-0.35%
2018/10/05	2	29.08	10	28.61	29.00	-8	511	-1.56%
2018/10/04	5	28.32	2	28.55	29.40	3	502	0.60%
2018/10/03	0	0.00	2	28.40	27.75	-2	511	-0.39%
2018/10/01	2	28.50	1	28.75	28.60	1	522	0.19%
2018/09/28	0	0.00	2	28.20	28.25	-2	531	-0.38%
2018/09/27	2	28.85	1	28.25	28.30	1	538	0.19%
2018/09/26	2	28.13	1	28.30	28.50	1	536	0.19%
2018/09/25	1	27.60	1	27.65	27.40	0	532	0.00%
2018/09/21	0	0.00	2	27.78	27.60	-2	534	-0.37%
2018/09/20	2	28.53	0	0.00	27.70	2	533	0.37%
2018/09/19	3	28.00	0	0.00	27.80	3	541	0.55%
2018/09/18	1	28.80	3	28.50	28.10	-2	544	-0.37%
2018/09/17	1	29.50	0	0.00	29.00	1	540	0.19%
2018/09/14	5	29.22	0	0.00	29.05	5	538	0.93%
2018/09/13	1	30.25	5	29.64	29.20	-4	531	-0.75%
2018/09/12	6	28.10	3	28.52	29.20	3	495	0.61%
2018/09/11	0	0.00	2	26.45	26.55	-2	472	-0.42%
2018/09/10	3	27.05	1	27.60	27.05	2	469	0.43%
2018/09/07	3	27.08	5	28.54	28.95	-2	447	-0.45%
2018/09/05	0	0.00	1	25.55	25.30	-1	412	-0.24%
2018/09/04	1	25.55	0	0.00	25.60	1	426	0.23%
2018/09/03	0	0.00	2	25.88	25.60	-2	453	-0.44%
2018/08/23	1	26.55	1	26.50	26.40	0	598	0.00%
2018/08/21	1	25.75	0	0.00	25.70	1	651	0.15%
2018/08/20	0	0.00	1	25.90	25.40	-1	671	-0.15%
2018/08/17	1	26.30	0	0.00	25.70	1	693	0.14%
2018/08/16	5	25.80	0	0.00	25.85	5	710	0.70%
2018/08/15	0.1	26.00	7	26.32	25.95	-6.9	725	-0.95%
2018/08/14	2	26.70	0	0.00	26.70	2	748	0.27%
2018/08/13	0	0.00	5	26.77	26.35	-5	758	-0.66%
2018/08/10	0	0.00	5	28.45	28.30	-5	760	-0.66%
2018/08/03	3.1	29.29	0	0.00	29.10	3.1	939	0.33%
2018/07/25	2	29.20	4	29.28	29.00	-2	1,751	-0.11%
2018/07/23	1	29.00	0	0.00	28.80	1	1,802	0.06%
2018/07/20	3	29.72	0	0.00	29.70	3	1,821	0.16%
2018/07/19	0	0.00	3	30.10	29.90	-3	1,839	-0.16%
2018/07/18	2	30.88	0	0.00	30.05	2	1,863	0.11%
2018/07/17	2	31.30	4	31.79	31.10	-2	1,877	-0.11%
2018/07/16	1	31.50	0	0.00	31.10	1	1,899	0.05%
2018/07/13	2	32.08	0	0.00	31.70	2	1,924	0.10%
2018/07/12	3	31.53	0	0.00	31.95	3	1,933	0.16%
2018/07/11	6	32.40	5	31.80	31.65	1	1,944	0.05%
2018/07/10	5	29.25	5	29.10	31.00	0	1,950	0.00%
2018/07/06	5	28.50	0	0.00	27.90	5	2,023	0.25%
2018/07/05	0.1	28.10	0	0.00	27.90	0.1	2,052	0.00%
2018/07/02	0	0.00	3	31.32	30.60	-3	2,208	-0.14%
2018/06/29	3	31.23	0	0.00	30.70	3	2,214	0.14%
2018/06/28	0.2	30.50	0	0.00	30.40	0.2	2,217	0.01%
2018/06/27	0	0.00	5	32.30	31.65	-5	2,215	-0.23%
2018/06/26	5	32.54	6	32.30	32.25	-1	2,218	-0.05%
2018/06/22	6	32.73	0	0.00	32.70	6	2,239	0.27%
2018/06/20	2	32.55	0	0.00	32.20	2	2,284	0.09%
2018/06/15	1	32.80	0	0.00	33.20	1	2,318	0.04%
2018/06/14	0	0.00	7.5	33.30	32.85	-7.5	2,338	-0.32%
2018/06/12	7	34.42	5	33.80	33.95	2	2,404	0.08%
2018/06/11	0	0.00	1	34.45	34.70	-1	2,475	-0.04%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/06	3.2	34.31	16	34.57	34.45	-12.8	2,494	-0.51%
2018/06/05	1.2	35.41	0	0.00	35.45	1.2	2,487	0.05%
2018/06/04	3	36.48	3	35.92	35.90	0	2,490	0.00%
2018/06/01	3	36.40	6	36.56	36.50	-3	2,497	-0.12%
2018/05/31	7	34.62	7	34.35	36.25	0	2,534	0.00%
2018/05/30	2	35.20	0	0.00	34.60	2	2,564	0.08%
2018/05/29	0	0.00	2	36.00	35.75	-2	2,547	-0.08%
2018/05/25	2	36.80	0	0.00	36.80	2	2,556	0.08%
2018/05/24	0	0.00	9	38.28	37.60	-9	2,532	-0.36%
2018/05/22	5	38.55	5	39.00	37.75	0	2,501	0.00%
2018/05/18	2	36.85	4	37.50	37.15	-2	2,467	-0.08%
2018/05/16	5.1	38.59	0	0.00	38.50	5.1	2,429	0.21%
2018/05/15	6	38.78	3	38.95	38.45	3	2,403	0.12%
2018/05/14	9	37.59	10	36.88	39.00	-1	2,370	-0.04%
2018/05/11	14	37.51	0	0.00	36.05	14	2,323	0.60%
2018/05/10	3.1	37.99	1	36.90	37.90	2.1	2,277	0.09%
2018/05/09	0.2	37.55	1	39.10	37.60	-0.8	2,226	-0.04%
2018/05/08	0.3	39.55	0	0.00	39.65	0.3	2,153	0.01%
2018/05/07	11	40.60	6	42.38	40.70	5	2,087	0.24%
2018/05/04	9	40.02	3.2	38.39	40.40	5.9	1,959	0.30%
2018/05/03	3	38.68	14	39.03	39.60	-11	1,774	-0.62%
2018/05/02	2	36.00	0	0.00	36.00	2	1,491	0.13%
2018/04/30	12	32.75	0.2	32.75	32.75	11.9	1,461	0.81%
2018/04/27	0	0.00	18	30.13	29.80	-18	1,421	-1.27%
2018/04/25	14	30.20	0	0.00	31.50	14	1,391	1.01%
2018/04/24	1	30.65	15	30.00	30.00	-14	1,372	-1.02%
2018/04/23	2	32.10	0	0.00	31.90	2	1,352	0.15%
2018/04/19	16	30.36	0	0.00	31.20	16	1,325	1.21%
2018/04/18	0	0.00	14	30.23	29.45	-14	1,300	-1.08%
2018/04/13	1	32.00	0	0.00	31.80	1	1,253	0.08%
2018/04/12	3	31.67	0	0.00	32.30	3	1,235	0.24%
2018/04/11	2	30.35	0	0.00	31.85	2	1,180	0.17%
2018/04/10	8	30.74	0.1	30.60	30.80	7.9	1,142	0.69%
2018/04/09	0	0.00	7	29.57	30.05	-7	1,055	-0.66%
2018/03/31	1	27.35	0	0.00	27.30	1	962	0.10%
2018/03/30	2	27.20	0	0.00	27.20	2	956	0.21%
2018/03/29	5	27.96	0	0.00	27.50	5	947	0.53%
2018/03/28	4	27.40	0	0.00	27.25	4	936	0.43%
2018/03/27	0	0.00	1	27.80	27.70	-1	936	-0.11%
2018/03/26	1	26.80	0	0.00	28.35	1	921	0.11%
2018/03/23	0	0.00	5	25.85	26.60	-5	885	-0.56%
2018/03/21	5	28.40	0	0.00	27.55	5	844	0.59%
2018/03/14	0	0.00	1	24.90	26.45	-1	634	-0.16%
2018/03/12	0	0.00	1	24.40	24.20	-1	578	-0.17%
2018/03/06	2	25.20	1	25.50	25.15	1	517	0.19%
2018/03/05	0	0.00	2	24.35	25.15	-2	458	-0.44%
2018/03/01	0	0.00	1	23.00	23.40	-1	384	-0.26%
2018/02/27	0	0.00	2	21.25	22.60	-2	345	-0.58%
2018/02/06	0	0.00	1	19.85	19.85	-1	344	-0.29%
2018/01/26	1	21.40	0	0.00	21.60	1	333	0.30%
2018/01/22	1	22.10	0	0.00	22.10	1	334	0.30%
2018/01/19	1	22.00	0	0.00	22.00	1	335	0.30%
2018/01/15	0	0.00	2	22.60	22.75	-2	335	-0.60%
2018/01/12	0	0.00	1	21.50	21.50	-1	325	-0.31%
2018/01/11	0	0.00	1	22.20	21.65	-1	325	-0.31%
2018/01/10	2	22.10	1	22.00	21.85	1	326	0.31%
2018/01/09	2	21.45	2	22.20	21.85	0	323	0.00%
2018/01/08	2	22.00	1	21.45	21.80	1	322	0.31%
2018/01/02	2	20.40	0	0.00	20.45	2	297	0.67%