合一 (4743)-元大-花蓮券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.6	150.72	0	0.00	145.50	1.6	2,196	0.07%
2024/04/18	3.3	156.11	11	158.09	157.00	-7.7	2,122	-0.36%
2024/04/17	2.2	159.61	0	0.00	158.00	2.2	2,098	0.11%
2024/04/16	2	160.93	3	160.17	159.00	-1	2,084	-0.05%
2024/04/15	3.3	166.74	3	167.33	166.00	0.3	2,027	0.01%
2024/04/12	4.1	173.38	2	173.00	172.00	2.1	1,995	0.11%
2024/04/11	3	176.00	0	0.00	175.50	3	1,988	0.15%
2024/04/10	0.1	174.50	0.1	176.50	175.00	0	2,051	0.00%
2024/04/09	0	175.00	11	174.23	173.50	-11	2,053	-0.54%
2024/04/08	0	0.00	0.1	175.50	174.00	-0.1	2,046	0.00%
2024/04/03	0	0.00	1.3	170.62	172.00	-1.3	2,026	-0.06%
2024/04/02	0	0.00	1	174.00	172.50	-1	2,041	-0.05%
2024/04/01	10.3	175.94	0	0.00	172.50	10.3	2,083	0.49%
2024/03/29	1	174.00	0	0.00	175.50	1	2,047	0.05%
2024/03/28	0.1	174.50	0	0.00	174.00	0.1	2,049	0.00%
2024/03/27	0	0.00	1.1	174.45	174.00	-1.1	2,041	-0.05%
2024/03/26	2.1	173.60	2	171.00	171.00	0.1	2,022	0.00%
2024/03/22	0	0.00	1.1	176.17	172.50	-1.1	2,007	-0.06%
2024/03/21	0	172.00	2.2	172.04	172.50	-2.1	2,006	-0.11%
2024/03/20	0.1	169.45	1	168.50	167.00	-0.9	2,021	-0.04%
2024/03/19	0.1	167.00	5.2	164.89	165.00	-5.2	2,029	-0.26%
2024/03/18	1	165.50	2	167.00	165.00	-1	2,039	-0.05%
2024/03/15	0.1	168.49	5	168.50	168.00	-4.9	2,045	-0.24%
2024/03/14	3	169.50	0	0.00	168.00	3	2,049	0.15%
2024/03/13	4.3	168.77	1	167.50	167.00	3.3	2,040	0.16%
2024/03/12	1	171.00	1	171.50	171.00	0	2,034	0.00%
2024/03/11	1	171.03	0.1	173.50	170.50	0.9	2,075	0.04%
2024/03/08	9.4	180.28	13	172.35	171.00	-3.6	2,127	-0.17%
2024/03/07	3.2	168.26	7.2	180.74	184.00	-4	2,013	-0.20%
2024/03/06	7.1	167.87	1	168.00	167.50	6.1	1,906	0.32%
2024/03/05	0.1	169.98	15	171.00	168.50	-14.9	1,922	-0.77%
2024/03/04	2	170.76	2.3	171.43	171.00	-0.3	1,918	-0.01%
2024/03/01	3	174.52	1	174.00	174.00	2	1,908	0.11%
2024/02/29	2.1	175.79	0	0.00	176.50	2.1	1,955	0.11%
2024/02/27	0.2	179.25	0	0.00	177.00	0.2	1,975	0.01%
2024/02/26	1	181.00	5.1	178.44	181.00	-4.1	1,996	-0.21%
2024/02/23	1	176.00	0	0.00	176.50	1	2,029	0.05%
2024/02/22	2.2	176.10	0	0.00	175.50	2.2	2,078	0.11%
2024/02/21	1	179.03	0	0.00	177.00	1	2,111	0.05%
2024/02/20	0	178.37	0	0.00	178.00	0	2,187	0.00%
2024/02/19	2	178.00	3	178.83	178.00	-1	2,289	-0.04%
2024/02/16	0.1	175.00	2.1	177.00	177.00	-2	2,342	-0.09%
2024/02/15	0	0.00	1	171.50	173.00	-1	2,486	-0.04%
2024/02/05	1.1	172.55	0	0.00	172.50	1.1	2,681	0.04%
2024/02/02	0	0.00	1	175.00	174.00	-1	3,394	-0.03%
2024/02/01	0	173.50	0	0.00	173.00	0	3,628	0.00%
2024/01/30	1.2	174.00	0	0.00	172.50	1.2	4,184	0.03%
2024/01/26	0	176.00	0	0.00	176.50	0	4,221	0.00%
2024/01/25	1.1	175.95	1	174.00	174.00	0.1	4,249	0.00%
2024/01/24	3.1	177.82	0	0.00	176.50	3.1	4,272	0.07%
2024/01/23	1	179.50	1	179.50	179.50	0	4,318	0.00%
2024/01/22	2	179.51	11.8	179.36	179.50	-9.7	4,396	-0.22%
2024/01/19	3	176.49	0	0.00	175.50	3	4,512	0.07%
2024/01/18	1.2	170.84	0	0.00	172.50	1.2	4,585	0.03%
2024/01/17	2.5	173.79	3	171.83	172.50	-0.5	4,637	-0.01%
2024/01/16	5.1	178.20	1	177.00	177.50	4.1	4,672	0.09%
2024/01/15	0	182.00	0	0.00	182.50	0	4,718	0.00%
2024/01/12	1.5	181.33	0	0.00	180.00	1.5	4,792	0.03%
2024/01/11	0	183.25	8	181.50	184.00	-8	4,915	-0.16%
2024/01/09	0.8	182.00	0	0.00	182.00	0.8	4,919	0.02%
2024/01/08	0	184.00	0	0.00	183.50	0	4,950	0.00%
2024/01/05	2	184.25	28	183.50	184.50	-26	4,950	-0.52%
2024/01/04	8.9	186.89	0	0.00	183.00	8.9	4,935	0.18%
2024/01/03	2	193.75	1.3	192.61	192.00	0.7	4,867	0.01%
2023/12/29	1	193.00	0.2	194.00	194.50	0.8	4,868	0.02%
2023/12/28	0	0.00	0.8	193.00	192.50	-0.8	4,892	-0.02%
2023/12/27	3.2	197.59	1	202.00	196.50	2.2	4,874	0.04%
2023/12/26	0	0.00	1	196.50	197.00	-1	4,828	-0.02%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/21	1	191.00	0	0.00	192.50	1	4,830	0.02%
2023/12/20	1	192.02	1	193.00	191.50	0	4,828	0.00%
2023/12/19	1.2	191.09	0	0.00	191.50	1.2	4,825	0.02%
2023/12/18	1	196.49	0	0.00	193.50	1	4,828	0.02%
2023/12/15	0	193.00	8.1	195.25	196.50	-8.1	4,818	-0.17%
2023/12/14	2	193.28	1.1	195.45	193.00	0.9	4,797	0.02%
2023/12/13	12.1	194.42	0	0.00	191.00	12.1	4,784	0.25%
2023/12/12	9	193.94	0	194.32	194.50	9	4,793	0.19%
2023/12/11	0.2	192.50	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	1.1	193.50	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	1.1	195.14	0	0.00	193.50	1.1	4,768	0.02%
2023/12/06	32.1	195.02	29	195.50	195.50	3.1	4,769	0.06%
2023/12/05	12.1	200.76	1	202.00	198.00	11.1	4,730	0.23%
2023/12/04	0	0.00	7	206.00	205.00	-7	4,664	-0.15%
2023/12/01	3.1	207.03	0.1	208.50	205.00	3.1	4,661	0.07%
2023/11/30	13.2	205.43	2	205.50	205.00	11.2	4,703	0.24%
2023/11/29	1	208.00	2.2	205.44	208.00	-1.2	4,676	-0.02%
2023/11/28	0.1	205.00	1	205.00	204.00	-0.9	4,681	-0.02%
2023/11/27	1	209.00	7.2	206.78	204.00	-6.1	4,723	-0.13%
2023/11/24	13	202.69	2.1	206.26	205.00	10.9	4,718	0.23%
2023/11/22	2.2	205.93	0	207.00	204.50	2.2	4,667	0.05%
2023/11/21	1.3	203.66	0.1	205.33	205.50	1.2	4,608	0.03%
2023/11/20	25	209.00	27	206.00	206.00	-2	4,561	-0.04%
2023/11/17	18.4	211.20	15	206.50	206.50	3.4	4,525	0.08%
2023/11/16	37.5	217.69	41.6	211.75	211.50	-4.1	4,449	-0.09%
2023/11/15	1.1	214.00	1.1	215.00	214.00	-0.1	4,358	0.00%
2023/11/14	30.3	212.85	30.4	211.42	211.50	-0.1	4,298	0.00%
2023/11/13	4.1	220.24	5.7	219.95	218.00	-1.6	4,157	-0.04%
2023/11/10	63.2	231.90	42.3	244.99	220.50	20.9	3,987	0.52%
2023/11/09	38	229.87	41.6	230.39	230.50	-3.6	3,300	-0.11%
2023/11/08	81.2	221.85	77.4	227.12	226.50	3.8	3,149	0.12%
2023/11/07	0	0.00	52.8	217.49	217.50	-52.8	2,710	-1.95%
2023/11/03	14	195.29	1	192.50	193.00	13	2,610	0.50%
2023/11/02	4.2	194.90	4	192.00	192.00	0.2	2,602	0.01%
2023/10/31	38	199.18	38	196.00	196.00	0	2,560	0.00%
2023/10/30	37	203.01	1	200.50	198.00	36	2,538	1.42%
2023/10/27	105	202.34	110	203.40	203.50	-5	2,469	-0.20%	大買/大賣/
2023/10/26	24	194.52	24	195.27	197.00	0	2,330	0.00%
2023/10/25	51	196.58	52	194.47	194.50	-1	2,262	-0.04%
2023/10/24	62	191.87	62	189.69	189.50	0	2,193	0.00%
2023/10/23	55	186.80	60	189.40	189.00	-5	2,128	-0.23%
2023/10/20	46	190.70	47	183.83	183.50	-1	2,068	-0.05%
2023/10/19	5	190.20	8	188.00	190.50	-3	1,999	-0.15%
2023/10/18	4	179.96	2	175.00	175.00	2	1,914	0.11%
2023/10/17	30	181.60	30	180.20	180.00	0	1,942	0.00%
2023/10/16	38.5	174.22	41	181.46	181.50	-2.5	1,970	-0.12%
2023/10/13	5	175.30	5	173.50	173.50	0	1,970	0.00%
2023/10/12	4	176.00	0	0.00	176.00	4	2,041	0.20%
2023/10/11	0	0.00	4	175.50	176.50	-4	2,082	-0.19%
2023/10/06	40	178.44	41	176.55	176.50	-1	2,150	-0.05%
2023/10/05	18	175.31	19	173.89	174.00	-1	2,162	-0.05%
2023/10/04	1	171.00	0	0.00	168.50	1	2,161	0.05%
2023/10/03	0.1	173.00	20.1	172.01	172.00	-20	2,159	-0.93%
2023/09/28	5	173.20	4	175.50	174.50	1	2,192	0.05%
2023/09/27	0.1	176.50	0.1	177.00	177.00	0	2,192	0.00%
2023/09/26	6.1	176.31	2	173.50	173.50	4.1	2,207	0.19%
2023/09/25	13	180.58	3	181.00	178.50	10	2,234	0.45%
2023/09/22	1	175.50	0	0.00	176.50	1	2,249	0.04%
2023/09/21	2	179.00	2	177.00	176.50	0	2,291	0.00%
2023/09/20	1	179.00	2	180.50	179.50	-1	2,317	-0.04%
2023/09/19	4.1	182.80	1	181.00	181.00	3.1	2,392	0.13%
2023/09/18	3	186.00	0	0.00	185.00	3	2,399	0.13%
2023/09/15	2	186.00	9	185.89	186.00	-7	2,417	-0.29%
2023/09/14	1	182.50	0	0.00	183.00	1	2,393	0.04%
2023/09/13	0	0.00	4	180.00	180.00	-4	2,413	-0.17%
2023/09/12	2	180.00	2.1	180.00	180.50	-0.1	2,467	0.00%
2023/09/11	18	184.00	1	179.00	179.00	17	2,517	0.68%
2023/09/08	0.1	175.52	0.1	177.00	179.00	0	2,525	0.00%
2023/09/07	2.1	178.95	3.1	177.70	177.50	-1	2,525	-0.04%
2023/09/06	4.1	179.98	3.1	180.18	179.00	1	2,527	0.04%
2023/09/05	15.2	184.64	6	184.25	181.50	9.2	2,517	0.37%
2023/09/04	1	194.00	1	194.50	195.00	0	2,459	0.00%
2023/08/31	2.1	200.48	6	200.83	198.50	-3.9	2,460	-0.16%
2023/08/30	0	0.00	6.3	193.49	198.00	-6.3	2,432	-0.26%
2023/08/29	0.1	187.00	3	186.67	188.00	-2.9	2,446	-0.12%
2023/08/28	4	183.63	3	183.33	182.50	1	2,446	0.04%
2023/08/24	4	181.88	2	181.00	181.00	2	2,472	0.08%
2023/08/22	1.2	184.11	0	0.00	183.50	1.2	2,514	0.05%
2023/08/21	0.1	188.00	0	187.50	188.50	0.1	2,508	0.00%
2023/08/18	2.1	185.69	2	184.00	184.00	0.1	2,517	0.00%
2023/08/16	0	0.00	1	187.50	186.50	-1	2,565	-0.04%
2023/08/15	2	176.00	2	181.50	181.00	0	2,577	0.00%
2023/08/14	3.2	175.65	0	0.00	175.50	3.2	2,569	0.12%
2023/08/11	0	0.00	2	186.00	184.50	-2	2,529	-0.08%
2023/08/10	3	184.83	2.1	183.55	183.50	0.9	2,549	0.04%
2023/08/09	2.3	182.61	2	184.25	184.00	0.3	2,603	0.01%
2023/08/08	4.2	185.22	0	0.00	184.00	4.2	2,733	0.15%
2023/08/07	2.1	188.78	5.1	188.90	188.00	-3	2,748	-0.11%
2023/08/04	0	0.00	1	191.48	192.00	-1	2,751	-0.04%
2023/08/02	2.2	191.00	14	189.07	189.00	-11.8	2,769	-0.42%
2023/08/01	6.2	196.25	0	0.00	194.50	6.2	2,774	0.22%
2023/07/31	0.1	197.07	3.7	196.56	194.00	-3.6	2,788	-0.13%
2023/07/28	1.2	196.17	0	0.00	198.50	1.2	2,811	0.04%
2023/07/27	1.2	201.13	0	0.00	200.00	1.2	2,815	0.04%
2023/07/26	6.1	203.08	0	0.00	200.50	6.1	2,866	0.21%
2023/07/25	0	206.00	4	206.75	206.50	-4	2,920	-0.14%
2023/07/24	5.1	203.00	3.2	203.50	203.50	1.9	2,952	0.06%
2023/07/21	2.3	209.13	0	0.00	205.00	2.3	3,004	0.08%
2023/07/20	0	0.00	2	210.00	211.00	-2	3,059	-0.07%
2023/07/19	0	0.00	2	208.50	208.00	-2	3,080	-0.06%
2023/07/18	3	205.17	0.1	204.00	202.50	2.9	3,198	0.09%
2023/07/17	3.1	211.14	3	211.83	210.00	0.1	3,305	0.00%
2023/07/14	2	196.00	1.2	195.89	198.00	0.9	3,325	0.03%
2023/07/13	13.2	193.70	24	193.52	192.50	-10.8	3,351	-0.32%
2023/07/12	9	203.50	1	203.00	202.00	8	3,306	0.24%
2023/07/11	2	205.76	0	0.00	205.50	2	3,376	0.06%
2023/07/10	2	208.50	0	0.00	208.00	2	3,550	0.06%
2023/07/07	1	207.00	1.1	205.55	205.00	-0.1	3,550	0.00%
2023/07/06	2	209.50	0	0.00	206.00	2	3,553	0.06%
2023/07/05	7	211.21	2	213.00	209.00	5	3,565	0.14%
2023/07/04	0	212.50	1	213.00	210.00	-1	3,591	-0.03%
2023/07/03	2.1	209.82	0	0.00	212.00	2.1	3,680	0.06%
2023/06/30	5	220.30	1	221.50	216.00	4	3,717	0.11%
2023/06/29	0.1	222.32	0	224.00	220.00	0.1	3,780	0.00%
2023/06/28	22.1	219.05	1	219.00	219.50	21.1	3,832	0.55%
2023/06/27	1	219.91	1	220.00	220.00	0	3,894	0.00%
2023/06/26	0	211.00	1	209.50	209.50	-1	3,882	-0.03%
2023/06/21	1	212.99	0	0.00	210.00	1	3,958	0.03%
2023/06/20	5	215.80	1	216.00	215.50	4	4,064	0.10%
2023/06/19	1	221.38	3	218.50	216.00	-2	4,100	-0.05%
2023/06/16	6.2	211.73	7.5	214.67	216.00	-1.3	4,113	-0.03%
2023/06/15	2.4	230.63	0	0.00	230.50	2.4	4,089	0.06%
2023/06/13	0.3	240.50	0	0.00	240.00	0.3	4,160	0.01%
2023/06/12	0.1	238.63	0	0.00	241.00	0.1	4,192	0.00%
2023/06/09	0	0.00	0.1	239.50	239.00	-0.1	4,250	0.00%
2023/06/08	2	236.00	2	239.50	233.50	0	4,314	0.00%
2023/06/06	7	236.14	0	0.00	239.50	7	4,371	0.16%
2023/06/05	0	237.00	0	0.00	236.00	0	4,402	0.00%
2023/06/02	1	239.51	7.1	240.08	239.50	-6.1	4,415	-0.14%
2023/06/01	4	228.00	7	230.29	228.00	-3	4,446	-0.07%
2023/05/31	0	0.00	2	229.25	230.50	-2	4,504	-0.04%
2023/05/30	0	224.50	0	0.00	223.00	0	4,564	0.00%
2023/05/26	9.1	220.67	0	0.00	220.50	9.1	4,667	0.20%
2023/05/24	1	227.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	3	231.17	232.00	-3	4,877	-0.06%
2023/05/22	5.1	230.09	3	229.50	228.50	2.1	5,161	0.04%
2023/05/19	5.2	225.26	1	222.50	223.50	4.2	5,168	0.08%
2023/05/18	10	227.20	1	227.50	227.00	9	5,181	0.17%
2023/05/17	2	229.25	10	229.05	229.00	-8	5,214	-0.15%
2023/05/16	0.1	226.00	1	224.00	226.00	-0.9	5,274	-0.02%
2023/05/15	7	224.00	7	221.43	221.00	0	5,360	0.00%
2023/05/12	11.2	226.34	4	226.13	224.00	7.2	5,465	0.13%
2023/05/11	6	238.33	1	237.50	237.00	5	5,589	0.09%
2023/05/10	0	241.00	4	240.50	242.50	-4	5,879	-0.07%
2023/05/09	7	238.93	0	0.00	239.50	7	6,013	0.12%
2023/05/08	3	240.50	1	239.50	239.50	2	6,142	0.03%
2023/05/05	2	246.50	0	0.00	245.00	2	6,236	0.03%
2023/05/04	0	0.00	20	248.08	247.00	-20	6,290	-0.32%
2023/05/03	3.3	248.10	2	249.00	245.50	1.3	6,438	0.02%
2023/04/28	1.1	245.18	0.1	242.00	241.00	1	6,638	0.02%
2023/04/27	1	240.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	0.3	238.91	0.2	240.50	239.50	0.1	6,749	0.00%
2023/04/25	7.1	243.77	1	243.00	242.00	6.1	6,763	0.09%
2023/04/24	6.5	253.13	3.7	253.19	251.00	2.9	6,839	0.04%
2023/04/21	21.1	262.24	5.2	264.75	253.00	15.9	6,882	0.23%
2023/04/20	16.3	277.27	10.2	274.74	270.50	6.1	6,820	0.09%
2023/04/19	8	280.56	20	281.30	281.00	-12	6,745	-0.18%
2023/04/18	28	279.18	16	278.22	278.50	12	6,702	0.18%
2023/04/17	1	277.50	4	275.50	275.00	-3	6,722	-0.04%
2023/04/14	7.2	278.13	3	275.83	274.50	4.2	6,774	0.06%
2023/04/13	12	279.25	28	279.95	279.00	-16	6,768	-0.24%
2023/04/12	2	268.00	5	269.90	270.00	-3	6,699	-0.04%
2023/04/11	0	0.00	4	267.75	267.00	-4	6,935	-0.06%
2023/04/10	3	270.33	0	0.00	267.50	3	7,068	0.04%
2023/04/07	7	271.93	4	273.50	272.50	3	7,142	0.04%
2023/04/06	4	272.25	10	273.45	271.50	-6	7,293	-0.08%
2023/03/31	20.1	273.65	2.1	267.76	267.00	17.9	7,420	0.24%
2023/03/30	0	0.00	1.2	269.00	270.50	-1.2	7,521	-0.02%
2023/03/29	5	268.00	8.4	268.98	270.50	-3.4	7,523	-0.05%
2023/03/28	5.1	263.49	3	268.83	261.50	2.1	7,530	0.03%
2023/03/27	0.6	268.84	2	269.25	269.00	-1.4	7,510	-0.02%
2023/03/24	2.1	265.56	4	267.88	269.00	-2	7,561	-0.03%
2023/03/23	9.1	266.17	2.1	266.63	261.50	7.1	7,602	0.09%
2023/03/22	0.1	257.50	5	258.50	260.50	-4.9	7,652	-0.06%
2023/03/21	1	255.50	1	260.00	254.50	0	7,735	0.00%
2023/03/20	1	249.50	1	254.00	254.50	0	7,799	0.00%
2023/03/17	1.6	252.19	1	254.50	254.00	0.6	7,964	0.01%
2023/03/16	3	251.50	2	254.50	250.50	1	8,051	0.01%
2023/03/15	2	258.25	3	259.49	260.00	-1	8,245	-0.01%
2023/03/14	2	257.25	3	259.33	253.50	-1	8,611	-0.01%
2023/03/13	6.1	250.04	1	251.00	256.50	5.1	8,663	0.06%
2023/03/10	9	259.83	0	0.00	258.50	9	8,801	0.10%
2023/03/09	1	264.50	2	264.50	264.00	-1	8,933	-0.01%
2023/03/08	0	0.00	1	264.50	264.00	-1	9,027	-0.01%
2023/03/07	2	268.75	1	272.50	267.00	1	9,226	0.01%
2023/03/06	3	265.50	4	268.25	269.50	-1	9,523	-0.01%
2023/03/03	27	270.89	25.1	267.14	267.00	1.9	9,807	0.02%
2023/03/02	1	268.50	4	271.63	270.50	-3	10,128	-0.03%
2023/03/01	0.1	262.50	0	0.00	261.00	0.1	10,406	0.00%
2023/02/24	5	262.10	0	263.50	262.00	5	10,537	0.05%
2023/02/23	3	265.50	0	0.00	266.50	3	10,644	0.03%
2023/02/22	4.3	268.65	7	268.85	266.00	-2.8	10,847	-0.03%
2023/02/21	1.1	280.18	0	0.00	276.00	1.1	10,908	0.01%
2023/02/20	15	287.81	20.1	284.21	280.00	-5.1	10,971	-0.05%
2023/02/17	17	278.09	8.4	275.79	275.50	8.6	10,752	0.08%
2023/02/16	15	275.43	16.3	276.19	276.00	-1.3	10,823	-0.01%
2023/02/15	18	271.61	19.2	271.68	271.50	-1.1	11,086	-0.01%
2023/02/14	4.1	275.84	1	276.00	271.00	3.1	11,150	0.03%
2023/02/13	25.2	288.15	8.1	281.06	278.00	17.1	11,115	0.15%
2023/02/10	24	287.08	25	289.34	290.00	-1	11,131	-0.01%
2023/02/09	38	292.06	9.1	283.66	284.00	29	11,049	0.26%
2023/02/08	56	288.66	64.1	287.78	288.00	-8.1	10,875	-0.07%
2023/02/07	52	270.59	51	272.79	273.00	1	10,684	0.01%
2023/02/06	4.1	269.57	10	267.10	265.00	-5.9	10,695	-0.06%
2023/02/03	15.2	268.05	9.7	264.32	263.00	5.5	10,683	0.05%
2023/02/02	4.9	266.58	2	266.50	264.50	2.9	10,651	0.03%
2023/02/01	11.1	266.56	12.1	264.14	260.50	-0.9	10,761	-0.01%
2023/01/31	15.4	258.89	16	256.28	269.00	-0.6	10,777	-0.01%
2023/01/30	4	248.38	3	247.17	250.50	1	10,740	0.01%
2023/01/17	1	244.50	27.2	244.41	244.50	-26.2	10,783	-0.24%
2023/01/16	20.1	237.96	1.1	237.13	241.00	19	10,750	0.18%
2023/01/13	24.3	230.92	25	231.20	232.00	-0.7	10,720	-0.01%
2023/01/12	34.1	228.87	27	229.26	226.50	7.1	10,813	0.07%
2023/01/11	4	237.88	3	239.67	237.00	1	10,723	0.01%
2023/01/10	9.1	241.35	5.3	237.72	238.00	3.8	10,760	0.04%
2023/01/09	1	244.00	4	245.63	245.00	-3	10,832	-0.03%
2023/01/06	3.1	240.18	0	0.00	241.50	3.1	10,935	0.03%
2023/01/05	2	240.50	1	240.50	240.00	1	11,118	0.01%
2023/01/04	5	240.61	3	240.83	240.00	2	11,199	0.02%
2023/01/03	19	244.76	18	244.08	244.50	1	11,324	0.01%
2022/12/30	17	248.35	18.2	246.82	245.50	-1.2	11,476	-0.01%
2022/12/29	17.4	244.11	18	245.11	243.00	-0.6	11,646	-0.01%
2022/12/28	10.1	260.92	6	263.09	257.00	4	11,562	0.03%
2022/12/27	11	257.05	11	259.09	264.50	0	11,544	0.00%
2022/12/26	41	264.49	39.2	262.41	258.00	1.8	11,625	0.02%
2022/12/23	41	261.80	41	259.20	259.50	0	11,716	0.00%
2022/12/22	21	245.98	28	250.54	262.50	-7	11,692	-0.06%
2022/12/21	10.1	239.02	11	241.05	239.00	-0.9	11,701	-0.01%
2022/12/20	10	240.40	10	242.85	236.50	0	11,919	0.00%
2022/12/19	7.1	242.22	7.1	242.57	241.50	0	12,043	0.00%
2022/12/16	23	245.78	22	245.75	243.00	1	12,263	0.01%
2022/12/15	23.3	251.20	26	250.81	247.00	-2.7	12,360	-0.02%
2022/12/14	23.1	255.29	23	255.54	259.00	0.1	12,351	0.00%
2022/12/13	25.2	257.78	23.4	255.04	253.50	1.8	12,268	0.01%
2022/12/12	19	257.08	18.1	257.09	257.00	1	12,371	0.01%
2022/12/09	10.5	260.96	11.2	263.13	260.00	-0.7	12,416	-0.01%
2022/12/08	24	268.54	19.6	269.46	267.00	4.4	12,636	0.04%
2022/12/07	27.1	274.81	27	276.96	275.00	0.1	12,518	0.00%
2022/12/06	67.1	297.89	29	295.50	279.00	38.1	12,241	0.31%
2022/12/05	3.2	294.16	3	297.00	297.00	0.2	11,852	0.00%
2022/12/02	24	297.83	18.2	297.01	294.50	5.8	11,746	0.05%
2022/12/01	11.2	291.00	16	292.47	291.50	-4.8	11,544	-0.04%
2022/11/30	7.1	287.58	8	288.19	286.00	-0.9	11,421	-0.01%
2022/11/29	46	292.56	15	288.67	287.00	31	11,327	0.27%
2022/11/28	23	291.24	30.1	294.61	295.00	-7.1	11,112	-0.06%
2022/11/25	34.1	292.98	56.1	292.13	281.00	-22.1	10,804	-0.20%
2022/11/24	62	287.06	53	285.94	290.00	9	10,449	0.09%
2022/11/23	20	278.35	22.3	280.70	289.50	-2.3	10,134	-0.02%
2022/11/22	11	268.14	13	267.23	263.50	-2	9,856	-0.02%
2022/11/21	13.1	274.81	7	274.79	272.00	6.1	9,850	0.06%
2022/11/18	57	273.82	52.1	271.36	275.00	4.9	10,149	0.05%
2022/11/17	18	261.50	14.2	260.67	259.00	3.9	10,200	0.04%
2022/11/16	5	255.10	9	254.61	256.50	-4	10,018	-0.04%
2022/11/15	1.1	249.46	6	250.00	249.50	-4.9	9,875	-0.05%
2022/11/14	11	250.05	8	248.94	250.00	3	9,882	0.03%
2022/11/11	28	259.39	19	257.71	252.50	9	9,777	0.09%
2022/11/10	6	245.25	6	246.33	243.00	0	9,480	0.00%
2022/11/09	3	244.17	3	246.00	243.50	0	9,408	0.00%
2022/11/08	3	250.00	5	246.30	243.00	-2	9,350	-0.02%
2022/11/07	7	247.71	8	246.38	246.00	-1	9,252	-0.01%
2022/11/04	23.1	247.04	6	246.67	247.50	17.1	9,160	0.19%
2022/11/03	5	244.60	8	241.69	246.00	-3	9,077	-0.03%
2022/11/02	6	242.08	3	241.17	242.00	3	8,948	0.03%
2022/11/01	9.5	236.95	14	237.11	239.50	-4.5	8,813	-0.05%
2022/10/31	10	229.70	8	229.63	228.00	2	8,684	0.02%
2022/10/28	14	229.32	19	228.24	223.50	-5	8,605	-0.06%
2022/10/27	21	222.24	18.1	219.36	232.00	3	8,456	0.03%
2022/10/26	15	208.27	16.2	209.55	211.00	-1.2	8,310	-0.01%
2022/10/25	5	214.50	5	214.00	210.50	0	8,172	0.00%
2022/10/24	7	219.36	9	218.94	216.00	-2	8,071	-0.02%
2022/10/21	9	217.61	4	221.25	215.00	5	8,033	0.06%
2022/10/20	23.1	222.59	29	220.71	227.50	-6	7,981	-0.07%
2022/10/19	16	232.75	14	235.01	231.50	2	7,930	0.02%
2022/10/18	11	241.73	3	240.00	235.00	8	8,021	0.10%
2022/10/17	14	232.75	11	235.59	239.00	3	7,948	0.04%
2022/10/14	8.1	244.12	12	245.08	243.50	-3.9	7,828	-0.05%
2022/10/13	17.1	240.72	13	243.31	234.50	4.1	7,680	0.05%
2022/10/12	8	249.13	13	249.73	252.00	-5	7,490	-0.07%
2022/10/11	13	248.19	6.4	254.53	244.50	6.7	7,338	0.09%
2022/10/07	24.1	261.28	25	261.90	257.00	-0.9	7,142	-0.01%
2022/10/06	13	250.92	13	256.27	259.50	0	6,921	0.00%
2022/10/05	8.1	246.57	11	241.59	245.50	-3	6,664	-0.04%
2022/10/04	9	240.11	4	241.50	240.00	5	6,523	0.08%
2022/10/03	11.8	243.46	9	240.50	233.50	2.8	6,429	0.04%
2022/09/30	7.1	244.99	4.3	242.45	252.50	2.8	6,262	0.04%
2022/09/29	12.1	245.44	11	242.68	248.50	1.1	6,058	0.02%
2022/09/28	3.3	233.27	2	235.50	226.00	1.3	6,101	0.02%
2022/09/27	12.6	239.84	10	237.95	242.50	2.6	5,982	0.04%
2022/09/26	9.5	254.14	9.5	254.16	245.50	-0.1	5,789	0.00%
2022/09/23	20	265.85	15.5	263.26	267.00	4.5	5,652	0.08%
2022/09/22	14.6	257.43	3.1	258.57	259.50	11.4	5,536	0.21%
2022/09/21	1.2	259.11	3.1	258.26	256.00	-2	5,413	-0.04%
2022/09/20	9.4	260.55	7	259.22	260.00	2.3	5,457	0.04%
2022/09/19	4.2	262.30	15.1	257.45	260.50	-10.9	5,550	-0.20%
2022/09/16	2	273.75	4	271.28	271.50	-2	5,538	-0.04%
2022/09/15	10	292.27	8.8	287.02	272.50	1.2	5,476	0.02%
2022/09/14	0	0.00	1.1	291.62	293.50	-1.1	5,213	-0.02%
2022/09/13	0.3	288.00	0.1	285.00	285.00	0.3	5,377	0.00%
2022/09/12	0.1	286.00	1	289.50	291.50	-0.9	5,613	-0.02%
2022/09/08	1.2	280.25	2.1	283.71	284.50	-0.8	5,739	-0.01%
2022/09/07	0.1	270.00	0.1	278.50	278.00	0	5,901	0.00%
2022/09/06	0.2	265.58	2.1	270.38	268.50	-1.9	6,023	-0.03%
2022/09/05	1.2	280.74	1	277.50	277.50	0.2	5,984	0.00%
2022/09/02	1	294.00	4.2	291.50	290.00	-3.2	6,020	-0.05%
2022/09/01	0.2	297.00	1	303.00	298.00	-0.8	6,041	-0.01%
2022/08/31	2.3	299.80	1	296.00	296.00	1.3	6,113	0.02%
2022/08/30	4.2	279.29	2	281.25	283.50	2.2	6,091	0.04%
2022/08/29	1.4	284.14	3	282.67	284.00	-1.6	6,049	-0.03%
2022/08/26	2	268.06	8.7	278.30	284.00	-6.7	6,011	-0.11%
2022/08/25	26.1	253.32	21.1	251.88	260.00	5	5,879	0.08%
2022/08/24	10.1	236.49	19.3	238.90	242.50	-9.3	5,411	-0.17%
2022/08/23	0	0.00	0.2	220.50	220.50	-0.2	5,474	0.00%
2022/08/22	0	0.00	0.3	200.50	200.50	-0.3	5,514	-0.01%
2022/08/19	8.1	181.82	13	183.15	182.50	-4.9	5,540	-0.09%
2022/08/18	1	172.00	0	0.00	172.50	1	5,483	0.02%
2022/08/17	2	171.00	13	170.46	170.00	-11	5,480	-0.20%
2022/08/16	1	173.50	0	0.00	172.00	1	5,474	0.02%
2022/08/15	1.1	173.45	0.1	170.50	173.50	1	5,445	0.02%
2022/08/12	10	171.50	0	0.00	171.00	10	5,465	0.18%
2022/08/05	0	0.00	1	171.50	175.50	-1	5,508	-0.02%
2022/08/04	1	170.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	2.1	170.07	2	171.25	171.00	0.1	5,501	0.00%
2022/08/02	1	179.00	0	0.00	174.50	1	5,476	0.02%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	1	189.00	1	187.50	188.50	0	5,399	0.00%
2022/07/28	1	189.00	1	189.50	189.00	0	5,378	0.00%
2022/07/27	1	183.50	1	186.00	186.00	0	5,356	0.00%
2022/07/26	5.1	192.00	5	189.50	186.00	0.1	5,374	0.00%
2022/07/25	6.2	194.71	3.2	190.17	191.50	3	5,264	0.06%
2022/07/22	4.2	186.33	3	186.33	186.00	1.2	5,086	0.02%
2022/07/21	5	181.50	15.1	179.28	183.00	-10.1	5,044	-0.20%
2022/07/20	5	174.80	13	173.81	175.00	-8	5,017	-0.16%
2022/07/19	3.1	174.76	5	173.30	172.50	-1.9	5,040	-0.04%
2022/07/18	1	169.50	1	170.50	170.50	0	5,130	0.00%
2022/07/14	0.1	168.94	0	0.00	169.50	0.1	5,183	0.00%
2022/07/13	1	169.50	1	169.00	168.00	0	5,179	0.00%
2022/07/12	3	168.50	4.1	165.98	165.50	-1.1	5,165	-0.02%
2022/07/11	2.1	165.70	1	172.00	170.00	1.1	5,144	0.02%
2022/07/08	3	169.00	3	168.50	168.00	0	5,123	0.00%
2022/07/07	9	165.83	3	165.33	168.50	6	5,106	0.12%
2022/07/06	20	172.55	3	172.50	167.00	17	5,043	0.34%
2022/07/05	6	170.00	0.3	174.00	174.00	5.8	4,805	0.12%
2022/07/04	3	161.33	2	158.75	158.50	1	4,743	0.02%
2022/07/01	2.1	174.89	1	169.50	169.00	1.1	4,661	0.02%
2022/06/30	7.1	184.32	3	175.00	175.50	4.1	4,584	0.09%
2022/06/29	0	0.00	2	192.75	194.00	-2	4,421	-0.05%
2022/06/28	5.2	195.65	2.1	196.20	188.50	3.1	4,393	0.07%
2022/06/27	33.1	203.13	37	202.09	203.00	-3.9	4,263	-0.09%
2022/06/24	11.1	206.57	16.1	203.00	210.00	-5	4,158	-0.12%
2022/06/23	1.5	197.82	2	198.25	197.00	-0.5	3,977	-0.01%
2022/06/22	7	198.49	5.2	198.19	197.00	1.8	3,908	0.05%
2022/06/21	23	198.26	15	198.47	200.00	8	3,759	0.21%
2022/06/20	4	196.13	2	196.50	189.50	2	3,582	0.06%
2022/06/17	14	193.64	14	191.07	194.00	0	3,349	0.00%
2022/06/16	5.1	190.14	8.2	191.95	192.00	-3.1	3,257	-0.09%
2022/06/15	5	179.00	6	183.58	180.50	-1	3,170	-0.03%
2022/06/14	2.1	168.91	1	171.50	172.00	1.1	3,083	0.04%
2022/06/13	4	174.38	2	172.00	172.00	2	3,072	0.07%
2022/06/10	2	181.00	2	182.50	180.50	0	3,038	0.00%
2022/06/09	7.1	183.62	9	180.50	181.00	-1.9	3,000	-0.06%
2022/06/08	0.1	172.50	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	0.1	172.50	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	1.1	176.99	0	0.00	175.00	1.1	2,920	0.04%
2022/06/02	1	181.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	1	183.50	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	1	186.50	189.50	-1	2,896	-0.03%
2022/05/27	1	183.50	0	0.00	184.00	1	2,481	0.04%
2022/05/26	1	178.00	1	181.50	181.00	0	2,461	0.00%
2022/05/25	0	177.00	0	0.00	177.50	0	2,439	0.00%
2022/05/24	0.1	178.67	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	0	0.00	1	181.00	180.00	-1	2,449	-0.04%
2022/05/20	1	177.03	2	178.00	180.50	-1	2,465	-0.04%
2022/05/19	0	179.00	0	0.00	177.50	0	2,435	0.00%
2022/05/18	0.1	182.50	1	179.50	181.50	-1	2,433	-0.04%
2022/05/17	1	180.02	0	0.00	180.00	1	2,431	0.04%
2022/05/16	0.1	185.50	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	5	187.00	5	185.50	185.00	0	2,439	0.00%
2022/05/12	1	186.00	0	0.00	187.00	1	2,418	0.04%
2022/05/11	0	188.50	0	0.00	187.00	0	2,398	0.00%
2022/05/10	2.2	186.14	0	0.00	186.00	2.2	2,394	0.09%
2022/05/06	0.1	195.50	1	196.00	195.50	-0.9	2,409	-0.04%
2022/05/05	0.1	201.33	1	201.00	199.00	-0.9	2,415	-0.04%
2022/05/04	1	201.50	1	204.50	201.50	0	2,433	0.00%
2022/05/03	5	204.70	2	206.50	200.50	3	2,428	0.12%
2022/04/29	0	196.50	0	0.00	194.50	0	2,379	0.00%
2022/04/27	0	192.50	0	0.00	196.00	0	2,378	0.00%
2022/04/26	0	0.00	5	196.90	196.50	-5	2,361	-0.21%
2022/04/25	1.1	200.14	0.1	205.00	199.00	1	2,342	0.04%
2022/04/22	3	211.67	0.1	212.00	207.50	2.9	2,314	0.13%
2022/04/21	2	200.25	4	202.88	216.50	-2	2,211	-0.09%
2022/04/19	3.1	199.34	3	198.00	197.50	0.1	2,158	0.00%
2022/04/14	1.1	201.55	0	0.00	200.50	1.1	2,180	0.05%
2022/04/13	1	201.00	1	200.00	201.00	0	2,187	0.00%
2022/04/12	1	201.00	1	203.00	200.50	0	2,175	0.00%
2022/04/11	4	206.97	4.2	202.79	201.00	-0.2	2,163	-0.01%
2022/04/07	1	213.45	1	215.00	208.50	0	2,188	0.00%
2022/04/01	3	212.67	3	211.50	211.00	0	2,181	0.00%
2022/03/31	6.1	221.86	1	219.00	214.50	5.1	2,174	0.23%
2022/03/30	1	228.00	1.2	231.38	228.00	-0.2	2,120	-0.01%
2022/03/29	0.3	235.83	5	229.50	233.50	-4.7	2,090	-0.22%
2022/03/28	14	227.36	10	222.00	223.00	4	2,013	0.20%
2022/03/25	2	224.25	0	0.00	223.00	2	2,011	0.10%
2022/03/24	3	227.00	2	228.00	226.00	1	2,007	0.05%
2022/03/23	0	0.00	1	227.00	227.00	-1	2,052	-0.05%
2022/03/22	2	226.75	2.1	228.43	229.50	-0.1	2,050	0.00%
2022/03/21	2.1	228.55	1	226.50	226.50	1.1	2,063	0.05%
2022/03/18	0	0.00	2	225.00	228.50	-2	2,096	-0.10%
2022/03/17	2.1	218.95	6	219.58	220.50	-3.9	2,031	-0.19%
2022/03/16	1	198.54	2	202.75	200.50	-1	2,034	-0.05%
2022/03/15	3.2	205.17	1	203.50	200.50	2.2	2,025	0.11%
2022/03/14	1.1	210.07	0.1	210.50	209.50	1	2,071	0.05%
2022/03/11	2.1	211.96	0	0.00	211.00	2.1	2,078	0.10%
2022/03/10	2	215.05	3	217.00	216.00	-1	2,128	-0.05%
2022/03/09	5	213.00	0	0.00	212.00	5	2,133	0.23%
2022/03/08	3	216.19	0	0.00	214.50	3	2,144	0.14%
2022/03/07	3.2	228.98	1	225.00	224.50	2.2	2,176	0.10%
2022/03/04	0.1	243.50	11	241.14	241.00	-11	2,213	-0.49%
2022/03/03	1	250.50	1	252.00	247.00	0	2,353	0.00%
2022/02/24	0	242.50	0	0.00	241.50	0	2,928	0.00%
2022/02/22	2	254.75	1	254.00	253.50	1	3,072	0.03%
2022/02/21	1	261.50	1	258.50	259.50	0	3,182	0.00%
2022/02/18	0	0.00	0	257.00	259.00	0	3,190	0.00%
2022/02/17	3.2	261.25	4	256.13	255.50	-0.8	3,189	-0.03%
2022/02/16	1	261.00	3.1	253.94	259.00	-2.1	3,164	-0.07%
2022/02/15	1.1	243.05	1	242.00	242.50	0.1	3,162	0.00%
2022/02/14	1	241.50	1	241.00	243.00	0	3,164	0.00%
2022/02/11	1	248.50	1	251.00	245.50	0	3,165	0.00%
2022/02/10	2	253.25	0	0.00	251.00	2	3,173	0.06%
2022/02/09	1	256.00	0	0.00	255.00	1	3,201	0.03%
2022/02/08	3	249.50	1.5	256.67	258.00	1.5	3,217	0.05%
2022/01/26	0.2	235.75	0	0.00	239.00	0.2	3,366	0.01%
2022/01/25	1.1	229.35	0	0.00	229.50	1.1	3,372	0.03%
2022/01/24	0.1	233.00	2	229.51	237.00	-1.9	3,368	-0.06%
2022/01/21	2.1	240.57	4	240.25	239.50	-1.9	3,372	-0.06%
2022/01/20	4	245.50	0	0.00	245.50	4	3,411	0.12%
2022/01/19	0.1	247.82	0	248.00	246.00	0.1	3,432	0.00%
2022/01/18	0.5	248.50	0	0.00	248.00	0.5	3,445	0.01%
2022/01/17	1	245.47	1	245.00	251.50	0	3,479	0.00%
2022/01/14	0	245.33	1	244.00	243.50	-1	3,475	-0.03%
2022/01/13	0	253.88	1	255.00	255.00	-1	3,491	-0.03%
2022/01/12	0	257.00	0	0.00	253.50	0	3,535	0.00%
2022/01/11	0.1	260.50	0	0.00	258.50	0.1	3,684	0.00%
2022/01/10	0	0.00	0.1	266.50	265.00	-0.1	3,884	0.00%
2022/01/07	0.2	263.65	4	264.25	265.00	-3.8	4,036	-0.09%
2022/01/06	1.1	270.44	5	269.00	267.00	-3.9	4,106	-0.10%
2022/01/05	1	278.98	0	0.00	275.50	1	4,098	0.02%
2022/01/03	0	280.17	0	0.00	278.00	0	4,169	0.00%
2021/12/30	1	288.50	0	0.00	287.50	1	4,172	0.02%
2021/12/29	0	0.00	1	294.00	287.00	-1	4,166	-0.02%
2021/12/27	0.1	282.96	1	280.50	280.50	-0.9	4,155	-0.02%
2021/12/24	1.1	289.05	0	0.00	287.00	1.1	4,150	0.03%
2021/12/23	0.1	286.00	1	290.00	291.00	-0.9	4,139	-0.02%
2021/12/22	0	0.00	1	287.00	285.00	-1	4,134	-0.02%
2021/12/21	5	280.90	1	279.00	287.00	4	4,126	0.10%
2021/12/20	2	285.25	1	288.50	284.00	1	4,100	0.02%
2021/12/17	1	302.00	0	0.00	291.50	1	4,099	0.02%
2021/12/16	0	288.00	0	0.00	288.50	0	4,111	0.00%
2021/12/15	0	0.00	2	289.75	288.50	-2	4,132	-0.05%
2021/12/14	3	284.83	4	286.88	285.00	-1	4,111	-0.02%
2021/12/13	0.1	302.00	0	0.00	301.50	0.1	4,023	0.00%
2021/12/10	1	308.98	1	303.50	302.00	0	4,003	0.00%
2021/12/08	2	300.50	2	301.75	300.50	0	3,946	0.00%
2021/12/07	1	294.50	4	295.50	295.00	-3	3,877	-0.08%
2021/12/06	10	299.70	9	300.28	296.50	1	3,858	0.03%
2021/12/01	2	294.75	2	294.25	289.00	0	3,773	0.00%
2021/11/30	1	279.00	1	284.50	297.50	0	3,724	0.00%
2021/11/29	13.2	284.05	7	290.07	275.50	6.2	3,654	0.17%
2021/11/26	11	308.18	10	309.90	306.00	1	3,511	0.03%
2021/11/25	2.2	304.54	0	0.00	298.00	2.2	3,390	0.07%
2021/11/24	6	311.92	10	316.55	326.50	-4	3,206	-0.12%
2021/11/23	6	309.08	6	304.25	297.00	0	3,159	0.00%
2021/11/22	8	297.63	7	301.43	299.50	1	3,066	0.03%
2021/11/19	2	280.25	1.2	284.08	283.00	0.8	2,965	0.03%
2021/11/18	0	0.00	13.1	279.71	282.50	-13.1	2,880	-0.45%
2021/11/17	1	254.50	1	259.47	257.00	0	2,743	0.00%
2021/11/16	1	254.50	0	0.00	252.00	1	2,732	0.04%
2021/11/15	1	254.50	2	258.25	256.00	-1	2,735	-0.04%
2021/11/12	5	255.80	2	254.75	256.50	3	2,734	0.11%
2021/11/11	1	249.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	1	250.00	0	0.00	250.00	1	2,702	0.04%
2021/11/09	0	0.00	1	249.50	254.00	-1	2,700	-0.04%
2021/11/05	3	242.00	2	241.25	241.00	1	2,675	0.04%
2021/11/04	1	252.00	7	243.07	243.00	-6	2,653	-0.23%
2021/11/03	5.1	252.68	2.1	250.02	250.00	3.1	2,616	0.12%
2021/11/02	0	0.00	1	273.00	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	2	266.00	262.00	-2	2,498	-0.08%
2021/10/28	5	269.50	3	266.50	269.50	2	2,483	0.08%
2021/10/27	0	0.00	0.1	254.00	245.00	-0.1	2,437	0.00%
2021/10/26	0	0.00	1	263.00	262.00	-1	2,422	-0.04%
2021/10/25	0	0.00	3.2	261.88	266.00	-3.2	2,451	-0.13%
2021/10/22	1	254.50	3.3	251.67	254.50	-2.3	2,448	-0.09%
2021/10/21	1.1	258.36	0	0.00	255.00	1.1	2,459	0.04%
2021/10/20	0.1	255.00	3.9	249.59	255.00	-3.8	2,418	-0.16%
2021/10/19	11	233.86	9.1	234.22	239.00	1.9	2,374	0.08%
2021/10/18	11.3	224.16	15.2	226.91	233.00	-3.9	2,220	-0.18%
2021/10/15	6	198.50	10	204.40	214.50	-4	2,027	-0.20%
2021/10/14	1.2	196.17	10	194.55	197.00	-8.8	1,915	-0.46%
2021/10/13	1	179.00	0	0.00	179.50	1	1,813	0.06%
2021/10/12	5	180.60	4	181.75	180.50	1	1,802	0.06%
2021/10/07	0	167.91	0	0.00	167.50	0	1,747	0.00%
2021/10/06	0.1	167.62	0	170.00	166.00	0.1	1,734	0.01%
2021/10/05	1	174.00	0	0.00	172.00	1	1,741	0.06%
2021/10/04	0.1	180.50	0	0.00	177.00	0.1	1,739	0.00%
2021/10/01	0	0.00	1	185.00	183.00	-1	1,741	-0.06%
2021/09/30	0	185.50	0.5	186.03	185.00	-0.4	1,754	-0.02%
2021/09/29	1	185.50	0	0.00	185.00	1	1,788	0.06%
2021/09/28	0	190.50	0	0.00	189.50	0	1,813	0.00%
2021/09/27	0	191.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	0	0.00	0	192.50	191.00	0	1,904	0.00%
2021/09/23	1	195.50	1	193.00	192.50	0	1,957	0.00%
2021/09/16	1	184.00	0	0.00	183.50	1	1,971	0.05%
2021/09/13	0	0.00	2	190.79	189.50	-2	2,017	-0.10%
2021/09/08	1	193.00	0	0.00	190.50	1	2,066	0.05%
2021/09/06	3	193.83	0.4	193.00	195.00	2.6	2,096	0.12%
2021/08/30	2	195.25	3	196.00	191.00	-1	2,448	-0.04%
2021/08/27	4	196.00	1	204.50	195.50	3	2,478	0.12%
2021/08/26	1	194.50	2	194.25	198.50	-1	2,377	-0.04%
2021/08/25	1.1	180.58	0	0.00	180.50	1.1	2,363	0.05%
2021/08/24	0	182.50	2	182.00	182.00	-2	2,375	-0.08%
2021/08/20	0	0.00	0	184.00	183.50	0	2,403	0.00%
2021/08/19	3.1	183.98	1	184.00	185.00	2.1	2,507	0.08%
2021/08/12	0	0.00	2	189.50	193.00	-2	2,629	-0.08%
2021/08/10	0.1	189.61	0	0.00	188.00	0.1	2,732	0.00%
2021/08/05	6	201.17	0	0.00	200.00	6	2,990	0.20%
2021/08/04	2	196.00	0	0.00	196.00	2	3,147	0.06%
2021/08/03	1	196.50	2	195.50	198.00	-1	3,205	-0.03%
2021/07/30	1	190.00	0	191.50	193.00	1	3,320	0.03%
2021/07/29	1	192.50	1	188.58	193.00	0	3,319	0.00%
2021/07/28	3	180.01	1	185.50	179.50	2	3,294	0.06%
2021/07/27	1	187.03	0.5	188.50	185.00	0.5	3,317	0.02%
2021/07/23	0	0.00	0.1	196.50	196.00	-0.1	3,441	0.00%
2021/07/22	2	195.75	5	196.10	195.50	-3	3,532	-0.08%
2021/07/21	2	199.50	3	198.67	197.00	-1	3,559	-0.03%
2021/07/20	5	207.20	1.1	201.93	201.50	3.9	3,588	0.11%
2021/07/19	0	203.50	0	0.00	203.00	0	3,582	0.00%
2021/07/16	2	205.75	3	204.44	204.50	-1	3,616	-0.03%
2021/07/15	4	207.00	4	207.00	206.50	0	3,641	0.00%
2021/07/14	1	204.50	1	200.50	203.50	0	3,670	0.00%
2021/07/13	2	208.25	3	205.83	203.50	-1	3,681	-0.03%
2021/07/12	1	208.50	2	208.00	209.00	-1	3,690	-0.03%
2021/07/09	1	211.50	2	210.00	207.50	-1	3,683	-0.03%
2021/07/08	0	0.00	1	209.00	209.00	-1	3,712	-0.03%
2021/07/07	1	210.50	2	210.00	209.50	-1	3,724	-0.03%
2021/07/06	2	213.50	0	0.00	211.00	2	3,739	0.05%
2021/07/05	3	222.17	0	0.00	219.00	3	3,756	0.08%
2021/07/02	1	226.00	7	225.00	225.00	-6	3,753	-0.16%
2021/07/01	1.3	233.25	4	229.88	227.50	-2.7	3,753	-0.07%
2021/06/30	3	229.33	2	224.75	232.00	1	3,737	0.03%
2021/06/29	1	220.50	0.3	219.30	219.00	0.8	3,729	0.02%
2021/06/28	0	0.00	1	219.49	221.00	-1	3,759	-0.03%
2021/06/23	2.2	207.71	1	209.00	207.50	1.2	3,996	0.03%
2021/06/22	1	208.00	1	206.50	207.00	0	4,001	0.00%
2021/06/21	5	214.30	0	0.00	212.00	5	4,031	0.12%
2021/06/18	2	223.25	0	0.00	221.00	2	4,037	0.05%
2021/06/16	2	221.00	0	0.00	219.50	2	4,050	0.05%
2021/06/15	5	222.00	1	218.00	221.50	4	4,063	0.10%
2021/06/11	1	235.00	2	231.98	222.50	-1	4,046	-0.02%
2021/06/10	1	213.50	8	221.69	232.50	-7	3,944	-0.18%
2021/06/09	7	216.07	15	214.10	211.50	-8	3,939	-0.20%
2021/06/08	0.6	204.50	0	0.00	203.00	0.6	3,827	0.01%
2021/06/07	0	0.00	5	205.30	203.00	-5	3,828	-0.13%
2021/06/04	0.6	209.58	0	209.25	206.00	0.6	3,813	0.02%
2021/06/01	0	0.00	3	204.00	206.50	-3	3,770	-0.08%
2021/05/31	1.1	202.60	1	204.00	204.50	0.1	3,762	0.00%
2021/05/28	0	0.00	1	206.00	207.00	-1	3,764	-0.03%
2021/05/27	2	211.50	0	0.00	207.00	2	3,787	0.05%
2021/05/25	1	206.00	1	205.50	202.50	0	4,135	0.00%
2021/05/24	0	0.00	1	204.50	204.00	-1	4,305	-0.02%
2021/05/21	0	0.00	0	206.00	205.50	0	4,611	0.00%
2021/05/20	0	0.00	2	204.00	199.00	-2	4,576	-0.04%
2021/05/19	0	0.00	2	201.75	201.50	-2	4,638	-0.04%
2021/05/18	2	196.50	4	201.11	208.00	-2	4,650	-0.04%
2021/05/17	3	206.48	4	202.19	196.00	-1	4,676	-0.02%
2021/05/14	4	220.63	4	219.50	216.50	0	4,659	0.00%
2021/05/13	10	228.25	17.3	223.16	218.00	-7.3	4,622	-0.16%
2021/05/12	14	223.86	9	235.06	221.50	5	4,591	0.11%
2021/05/11	2	225.00	0	0.00	225.50	2	4,442	0.05%
2021/05/10	0.2	235.00	1	234.50	229.50	-0.8	4,431	-0.02%
2021/05/07	1	228.00	1	231.50	235.00	0	4,396	0.00%
2021/05/06	0.1	217.50	0	220.00	214.00	0.1	4,359	0.00%
2021/05/04	2.2	222.18	6.1	223.58	220.00	-3.9	4,385	-0.09%
2021/05/03	4.3	241.53	5	240.90	232.50	-0.8	4,357	-0.02%
2021/04/29	10	233.00	6	235.00	236.00	4	4,298	0.09%
2021/04/28	6	230.16	4	227.25	225.50	2	4,273	0.05%
2021/04/27	1	229.00	4	227.13	235.00	-3	4,205	-0.07%
2021/04/26	2	215.00	5.5	214.32	214.00	-3.5	4,207	-0.08%
2021/04/23	3.2	222.73	1	227.50	218.50	2.2	4,268	0.05%
2021/04/22	4.2	236.67	1	231.50	227.00	3.2	4,327	0.07%
2021/04/21	1	235.00	1.1	238.96	235.50	-0.1	4,405	0.00%
2021/04/20	2	235.25	0	0.00	234.50	2	4,460	0.04%
2021/04/19	1	235.50	5	238.60	234.50	-4	4,516	-0.09%
2021/04/16	0.1	241.50	1	241.50	241.50	-0.9	4,537	-0.02%
2021/04/15	3.1	242.44	3	242.67	241.00	0.1	4,547	0.00%
2021/04/14	3	244.99	2	242.25	242.00	1	4,573	0.02%
2021/04/13	1.1	252.82	2	253.00	250.00	-0.9	4,562	-0.02%
2021/04/12	1.1	256.05	3	256.17	254.00	-1.9	4,570	-0.04%
2021/04/09	0	0.00	3	254.83	253.00	-3	4,603	-0.07%
2021/04/08	3	252.33	6	255.67	252.00	-3	4,658	-0.06%
2021/04/07	2	259.25	0	0.00	258.00	2	4,685	0.04%
2021/04/06	4	261.63	1	260.50	259.00	3	4,743	0.06%
2021/04/01	1.2	269.39	1	274.50	267.00	0.2	4,772	0.00%
2021/03/31	8	270.44	0	0.00	264.50	8	4,761	0.17%
2021/03/30	5	275.20	3.1	276.21	273.00	1.9	4,714	0.04%
2021/03/29	7	271.50	10	274.50	277.00	-3	4,642	-0.06%
2021/03/26	0	0.00	1.8	252.93	252.50	-1.8	4,518	-0.04%
2021/03/25	1	250.50	0	0.00	250.00	1	4,553	0.02%
2021/03/24	5	257.90	3	254.67	253.50	2	4,589	0.04%
2021/03/23	0.3	253.62	1	249.50	250.00	-0.7	4,732	-0.01%
2021/03/22	1	246.00	2	246.00	246.50	-1	4,817	-0.02%
2021/03/19	1	248.50	0	0.00	251.50	1	4,854	0.02%
2021/03/18	2	261.50	3.1	259.34	258.00	-1.1	4,961	-0.02%
2021/03/17	0	0.00	0.1	260.00	258.00	-0.1	5,052	0.00%
2021/03/16	1.1	261.64	1.4	263.40	261.50	-0.3	5,156	-0.01%
2021/03/15	2.1	270.00	2	264.00	262.00	0.1	5,168	0.00%
2021/03/12	0	0.00	1.1	261.45	261.00	-1.1	5,193	-0.02%
2021/03/11	0	0.00	3	261.49	263.00	-3	5,235	-0.06%
2021/03/10	0	0.00	0.1	252.00	252.00	-0.1	5,273	0.00%
2021/03/09	0.2	251.00	3	249.50	252.00	-2.8	5,325	-0.05%
2021/03/08	2.3	252.37	0.1	255.00	250.00	2.3	5,368	0.04%
2021/03/05	3	268.00	1	260.00	265.00	2	5,415	0.04%
2021/03/04	1	251.00	1.1	254.05	251.00	-0.1	5,745	0.00%
2021/03/03	2	253.25	0	0.00	255.50	2	5,817	0.03%
2021/03/02	2	253.00	0	248.00	245.00	2	5,826	0.03%
2021/02/26	4	268.85	1	265.00	260.50	3	5,814	0.05%
2021/02/25	40.1	301.86	28	290.32	270.00	12.1	5,776	0.21%
2021/02/24	20	268.78	39	271.64	288.00	-19	5,346	-0.36%
2021/02/23	32.2	269.03	28.2	270.50	262.00	4	5,197	0.08%
2021/02/22	1	254.00	14	254.00	254.00	-13	4,954	-0.26%
2021/02/19	1	230.50	4	230.70	231.00	-3	5,022	-0.06%
2021/02/18	0	213.00	3	208.00	210.00	-3	5,008	-0.06%
2021/02/17	3	217.67	1	218.50	208.00	2	5,015	0.04%
2021/02/05	0	0.00	1	209.00	220.00	-1	4,968	-0.02%
2021/02/03	4	203.25	2	200.03	198.50	2	5,008	0.04%
2021/02/02	4	192.88	0	0.00	198.00	4	5,037	0.08%
2021/02/01	0	0.00	10	183.50	184.50	-10	5,057	-0.20%
2021/01/29	1.1	189.86	0	0.00	184.50	1.1	5,043	0.02%
2021/01/28	0	0.00	1	191.50	192.50	-1	5,091	-0.02%
2021/01/27	3	193.99	1	192.50	195.00	2	5,163	0.04%
2021/01/26	1	198.50	2.1	200.39	195.00	-1.1	5,186	-0.02%
2021/01/25	4.1	207.28	1	207.00	203.00	3.1	5,185	0.06%
2021/01/22	2.1	209.15	2	212.75	207.00	0.1	5,215	0.00%
2021/01/21	0	0.00	1.2	212.46	213.50	-1.2	5,289	-0.02%
2021/01/20	1	210.50	3	208.50	207.00	-2	5,496	-0.04%
2021/01/19	1.1	205.25	1	206.50	206.00	0.1	5,514	0.00%
2021/01/18	8	208.81	7	209.29	210.00	1	5,560	0.02%
2021/01/15	3	197.84	2	198.25	199.00	1	5,503	0.02%
2021/01/14	1	198.81	1	195.00	189.00	0	5,417	0.00%
2021/01/13	1	205.00	0	0.00	202.00	1	5,323	0.02%
2021/01/12	5	217.70	2	212.27	213.50	3	5,269	0.06%
2021/01/11	3	217.89	2.1	216.30	212.50	1	5,204	0.02%
2021/01/08	2	223.75	2	225.25	222.50	0	5,218	0.00%
2021/01/07	2.1	227.47	1.1	230.91	225.00	1	5,228	0.02%
2021/01/06	5	227.40	3	228.84	225.50	2	5,209	0.04%
2021/01/05	4	231.63	4	231.00	230.50	0	5,220	0.00%
2021/01/04	5.1	233.51	7	237.86	229.00	-2	5,227	-0.04%
2020/12/31	8	251.62	1	258.00	241.00	7	5,212	0.13%
2020/12/30	9.1	243.33	2	246.75	246.50	7.1	5,118	0.14%
2020/12/29	2.1	247.32	8	253.63	242.00	-5.9	5,073	-0.12%
2020/12/28	10	241.05	7	244.21	244.50	3	5,001	0.06%
2020/12/25	0	0.00	5.4	231.04	231.00	-5.4	4,950	-0.11%
2020/12/24	6	228.92	1	227.50	226.00	5	4,948	0.10%
2020/12/23	1	237.00	0	0.00	233.00	1	4,959	0.02%
2020/12/22	4.4	237.00	5	236.20	237.00	-0.6	4,986	-0.01%
2020/12/18	1.1	240.95	5.1	244.61	238.50	-4.1	4,982	-0.08%
2020/12/17	17.1	250.51	13	251.23	240.50	4.1	5,021	0.08%
2020/12/16	4	242.38	8	240.06	248.50	-4	4,909	-0.08%
2020/12/15	6	227.62	1	235.50	226.00	5	5,047	0.10%
2020/12/14	6	247.58	5	247.80	238.50	1	5,032	0.02%
2020/12/11	6.1	226.59	5	227.30	237.50	1.1	4,937	0.02%
2020/12/10	5	221.20	19.1	220.56	216.00	-14.1	4,882	-0.29%
2020/12/09	4.1	234.79	2	233.84	234.50	2.1	4,796	0.04%
2020/12/08	106.2	242.27	98	244.77	236.00	8.2	4,776	0.17%	大買/
2020/12/07	7.1	259.54	4	262.13	255.50	3.1	4,665	0.07%
2020/12/04	1	266.50	1.1	263.73	266.00	-0.1	4,665	0.00%
2020/12/03	6.1	261.10	4	262.75	260.00	2.1	4,726	0.04%
2020/12/02	8	268.87	2	270.50	267.50	6	4,730	0.13%
2020/12/01	11	279.23	6	276.17	274.00	5	4,747	0.11%
2020/11/30	3	296.67	2	297.25	286.00	1	4,774	0.02%
2020/11/27	5	290.50	6	289.75	292.00	-1	4,452	-0.02%
2020/11/26	0	0.00	2	278.00	282.00	-2	4,425	-0.05%
2020/11/23	1	278.50	2	277.50	277.50	-1	4,506	-0.02%
2020/11/20	0	0.00	3	273.50	274.00	-3	4,575	-0.07%
2020/11/19	6	283.63	0	0.00	280.50	6	4,582	0.13%
2020/11/18	1	285.00	2.1	283.33	287.00	-1.1	4,550	-0.02%
2020/11/17	8.1	270.30	11	270.64	277.00	-2.9	4,617	-0.06%
2020/11/16	5.1	263.08	3	264.83	265.00	2.1	4,598	0.05%
2020/11/13	2.1	264.76	8	267.50	268.50	-5.9	4,623	-0.13%
2020/11/12	10	263.90	2.1	262.12	264.50	8	4,625	0.17%
2020/11/11	1	276.50	2	277.50	279.00	-1	4,559	-0.02%
2020/11/10	9	277.74	3	276.17	272.00	6	4,573	0.13%
2020/11/09	1.1	287.18	0	0.00	285.00	1.1	4,571	0.02%
2020/11/06	10.3	296.33	1	296.00	296.00	9.3	4,622	0.20%
2020/11/05	0	0.00	1	292.00	292.00	-1	4,673	-0.02%
2020/11/04	3	284.30	8	279.00	290.00	-5	4,689	-0.11%
2020/11/03	1	285.00	2	285.00	280.50	-1	4,660	-0.02%
2020/11/02	0	0.00	10	293.00	288.00	-10	4,729	-0.21%
2020/10/30	0.1	296.77	0	0.00	293.00	0.1	4,734	0.00%
2020/10/29	6.1	298.59	11	291.09	298.00	-4.9	4,709	-0.10%
2020/10/28	39	309.68	25	305.80	297.00	14	4,687	0.30%
2020/10/27	0	0.00	3.2	314.45	324.50	-3.2	4,428	-0.07%
2020/10/26	5	327.20	13	335.50	320.00	-8	4,371	-0.18%
2020/10/23	0	0.00	2	344.75	343.00	-2	4,393	-0.05%
2020/10/22	2	345.75	1	346.00	343.00	1	4,372	0.02%
2020/10/21	4	350.88	8	351.31	347.50	-4	4,380	-0.09%
2020/10/20	10	350.20	9	350.28	351.00	1	4,380	0.02%
2020/10/19	1	348.00	8	345.38	345.00	-7	4,444	-0.16%
2020/10/16	2	344.50	3	347.00	344.00	-1	4,431	-0.02%
2020/10/15	0	0.00	4	341.75	338.00	-4	4,524	-0.09%
2020/10/14	6	345.92	2	353.00	345.50	4	4,524	0.09%
2020/10/13	1	350.50	5.2	351.10	350.50	-4.2	4,548	-0.09%
2020/10/12	0	0.00	2	351.00	349.00	-2	4,651	-0.04%
2020/10/08	2	346.00	2	340.75	349.50	0	4,628	0.00%
2020/10/07	0	0.00	5	340.20	338.50	-5	4,573	-0.11%
2020/10/06	14	342.75	1	343.00	342.00	13	4,568	0.28%
2020/10/05	0	0.00	22	343.11	344.00	-22	4,614	-0.48%
2020/09/30	5	340.70	3	338.00	342.00	2	4,623	0.04%
2020/09/29	3	335.00	2	338.00	331.00	1	4,614	0.02%
2020/09/25	9	343.78	0	0.00	357.00	9	4,718	0.19%
2020/09/24	10	333.40	3	328.50	345.50	7	4,785	0.15%
2020/09/23	2	340.25	0	0.00	336.00	2	4,796	0.04%
2020/09/22	8	342.63	12	346.83	333.00	-4	4,843	-0.08%
2020/09/21	11	365.14	2.5	363.30	359.50	8.5	4,758	0.18%
2020/09/18	1	367.00	22.4	356.30	367.00	-21.4	4,698	-0.46%
2020/09/17	2	331.50	14	332.39	334.50	-12	4,477	-0.27%
2020/09/16	7	323.14	13.5	329.69	324.50	-6.5	4,464	-0.15%
2020/09/15	23	330.78	21	321.81	328.50	2	4,437	0.05%
2020/09/14	2	310.50	2	312.00	312.50	0	4,488	0.00%
2020/09/11	4	302.88	0	0.00	306.00	4	4,440	0.09%
2020/09/10	3	303.33	3	302.67	301.50	0	4,397	0.00%
2020/09/09	8	305.50	7	313.43	302.00	1	4,361	0.02%
2020/09/08	22	286.14	8	285.07	309.50	14	4,352	0.32%
2020/09/07	9.1	287.59	10.3	292.01	283.50	-1.2	4,376	-0.03%
2020/09/04	9	298.22	23	300.98	300.00	-14	4,377	-0.32%
2020/09/03	14	318.56	3.2	304.86	306.00	10.8	4,422	0.25%
2020/09/02	2	332.75	11	333.23	329.50	-9	4,374	-0.21%
2020/09/01	11	331.50	3.1	333.23	330.00	7.9	4,360	0.18%
2020/08/31	0	0.00	16	331.75	339.50	-16	4,326	-0.37%
2020/08/28	3.2	323.09	6	322.67	322.00	-2.8	4,298	-0.07%
2020/08/27	13	326.77	6	327.42	320.50	7	4,276	0.16%
2020/08/26	2	323.31	11.8	320.56	330.00	-9.8	4,227	-0.23%
2020/08/25	1.1	295.27	1	296.00	303.00	0.1	4,205	0.00%
2020/08/24	8.2	297.32	10	301.50	299.00	-1.8	4,188	-0.04%
2020/08/21	9.5	291.79	11.2	296.92	293.50	-1.7	4,166	-0.04%
2020/08/20	11.1	333.44	4	313.00	303.00	7.1	4,068	0.17%
2020/08/19	9.2	322.97	13	331.12	336.50	-3.8	4,045	-0.09%
2020/08/18	6.2	298.06	0	0.00	306.50	6.2	4,028	0.15%
2020/08/17	1.1	279.55	1	273.50	280.00	0.1	3,992	0.00%
2020/08/14	4	275.38	20	277.03	275.00	-16	4,238	-0.38%
2020/08/13	14	272.93	9	277.61	269.50	5	4,159	0.12%
2020/08/12	13	273.58	10	273.35	278.50	3	4,053	0.07%
2020/08/11	11	249.41	3	249.33	253.50	8	3,946	0.20%
2020/08/10	14	239.00	17	235.47	246.50	-3	3,898	-0.08%
2020/08/07	18	222.08	6	224.17	224.50	12	3,870	0.31%
2020/08/06	8	225.44	5.3	229.49	221.00	2.7	3,827	0.07%
2020/08/05	3.4	228.80	2	234.00	226.50	1.4	3,743	0.04%
2020/08/03	5	198.50	2	191.00	203.50	3	3,756	0.08%
2020/07/29	3	155.67	2.1	157.64	153.50	0.9	3,833	0.02%
2020/07/27	4	191.50	1.4	196.14	189.00	2.6	3,731	0.07%
2020/07/24	1	210.50	0	0.00	210.00	1	3,743	0.03%
2020/07/23	16	216.50	1	196.00	224.50	15	3,790	0.40%
2020/07/22	4	206.75	0	0.00	213.50	4	3,843	0.10%
2020/07/21	2	194.50	23	198.17	194.50	-21	3,912	-0.54%
2020/07/20	0	0.00	7	216.00	216.00	-7	3,895	-0.18%
2020/07/17	2	240.25	2	240.00	240.00	0	4,122	0.00%
2020/07/16	2.1	287.41	11	270.68	266.50	-8.9	4,085	-0.22%
2020/07/15	0	0.00	8	296.00	296.00	-8	3,937	-0.20%
2020/07/14	0	0.00	2	328.50	328.50	-2	3,918	-0.05%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	4.4	407.74	5.1	405.00	405.00	-0.7	3,946	-0.02%
2020/07/09	1.3	471.36	1.7	466.68	450.00	-0.4	3,890	-0.01%
2020/07/07	6.1	384.83	2.7	394.50	394.50	3.4	3,871	0.09%
2020/07/06	8	348.81	0	0.00	359.00	8	3,749	0.21%
2020/07/03	13	315.62	8	313.44	326.50	5	3,679	0.14%
2020/07/02	22.1	291.65	3.1	290.79	297.00	18.9	3,538	0.53%
2020/07/01	4.2	263.13	4.3	266.09	270.00	-0.2	3,447	-0.01%
2020/06/29	2	235.50	0	0.00	241.50	2	3,333	0.06%
2020/06/24	4.3	227.65	7	232.14	228.00	-2.7	3,300	-0.08%
2020/06/23	4.2	242.26	0	0.00	240.00	4.2	3,276	0.13%
2020/06/22	0.1	259.00	9	251.00	260.00	-8.9	3,249	-0.27%
2020/06/19	6.4	246.41	0	0.00	251.00	6.4	3,215	0.20%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	3	172.50	8	172.50	172.50	-5	3,126	-0.16%
2020/06/11	13.6	225.74	4	209.50	191.50	9.6	3,080	0.31%
2020/06/10	5	200.40	1	195.00	212.50	4	2,963	0.13%
2020/06/09	12.2	188.58	65.3	192.50	193.50	-53.1	2,913	-1.82%
2020/06/08	3	172.33	0	0.00	176.00	3	2,801	0.11%
2020/06/05	0	0.00	4	157.63	160.00	-4	2,761	-0.14%
2020/06/03	0	0.00	1.1	151.50	152.50	-1.1	2,737	-0.04%
2020/06/02	0	0.00	1	142.52	144.00	-1	2,706	-0.04%
2020/06/01	5	138.00	0	0.00	138.50	5	2,681	0.19%
2020/05/29	0	0.00	6.5	140.81	139.50	-6.5	2,654	-0.24%
2020/05/28	0.2	132.00	1	128.00	134.00	-0.8	2,596	-0.03%
2020/05/27	1	128.00	4.2	125.96	126.00	-3.2	2,615	-0.12%
2020/05/26	1.2	130.92	0	0.00	123.50	1.2	2,638	0.05%
2020/05/25	3	133.67	1.8	132.28	132.50	1.2	2,589	0.05%
2020/05/22	1	119.50	3	123.83	125.00	-2	2,545	-0.08%
2020/05/21	3	115.00	1	114.50	114.50	2	2,478	0.08%
2020/05/20	19.3	125.02	10	124.55	127.00	9.3	2,458	0.38%
2020/05/14	9	87.10	2.3	87.10	87.10	6.7	2,131	0.31%
2020/05/13	1	77.50	0.1	79.20	79.20	0.9	2,079	0.04%
2020/05/12	2.3	72.02	3	71.07	72.00	-0.7	2,016	-0.03%
2020/05/11	1	73.00	1	72.80	73.00	0	1,979	0.00%
2020/05/08	4	74.95	0	0.00	75.20	4	1,939	0.21%
2020/05/07	0	0.00	0.6	71.80	74.00	-0.6	1,891	-0.03%
2020/05/06	1	68.10	0	0.00	68.00	1	1,838	0.05%
2020/05/05	0	0.00	9	67.50	67.70	-9	1,795	-0.50%
2020/05/04	0	0.00	2	61.60	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	6	55.42	56.00	-6	1,682	-0.36%
2020/04/29	0	0.00	3	53.13	52.80	-3	1,644	-0.18%
2020/04/28	0	0.00	1	51.80	51.60	-1	1,625	-0.06%
2020/04/27	9	55.82	4.9	55.59	55.80	4.1	1,583	0.26%
2020/04/24	19	54.98	2	54.65	55.10	17	1,505	1.13%
2020/04/23	14	51.41	7	50.16	51.70	7	1,350	0.52%
2020/04/22	10	46.68	11	47.15	47.00	-1	1,252	-0.08%
2020/04/21	12	46.08	37.1	46.10	46.10	-25.1	1,106	-2.27%
2020/04/17	0	0.00	9	38.15	38.15	-9	807	-1.11%
2020/04/13	1	31.30	0	0.00	31.30	1	778	0.13%
2020/04/10	2	30.13	0	0.00	29.95	2	758	0.26%
2020/04/09	9	29.73	2	29.83	30.10	7	766	0.91%
2020/04/08	5	29.77	3	28.78	29.85	2	758	0.26%
2020/04/07	11	27.69	0	0.00	27.60	11	732	1.50%
2020/04/06	1	27.15	0	0.00	27.00	1	755	0.13%
2020/03/31	0	0.00	1	24.95	24.85	-1	789	-0.13%
2020/03/30	1	24.50	0	0.00	24.80	1	792	0.13%
2020/03/27	1	25.10	0	0.00	24.90	1	791	0.13%
2020/03/25	0	0.00	1	24.20	25.00	-1	784	-0.13%
2020/03/20	1	21.35	0	0.00	21.35	1	757	0.13%
2020/03/19	0	0.00	10	20.35	20.30	-10	762	-1.31%
2020/03/18	0	0.00	3	23.80	22.55	-3	750	-0.40%
2020/03/17	28	24.07	0	0.00	23.80	28	745	3.76%
2020/03/16	2	25.45	7	25.05	25.40	-5	725	-0.69%
2020/03/13	1	25.65	15	26.00	26.50	-14	718	-1.95%
2020/03/12	1	28.45	3	28.05	28.50	-2	696	-0.29%
2020/03/11	0	0.00	10	30.10	29.85	-10	694	-1.44%
2020/03/10	0	0.00	6	30.00	30.15	-6	715	-0.84%
2020/03/09	3	31.28	0.2	30.55	30.75	2.8	712	0.39%
2020/03/04	0	0.00	1	30.35	30.50	-1	690	-0.14%
2020/03/03	0	0.00	1	30.75	30.60	-1	687	-0.15%
2020/03/02	0	0.00	3	30.45	30.80	-3	681	-0.44%
2020/02/27	10	32.06	4	31.25	31.30	6	662	0.91%
2020/02/26	14	33.10	1.2	33.10	33.10	12.8	607	2.11%
2020/02/25	2	29.90	0	0.00	30.10	2	550	0.36%
2020/02/24	1	30.05	0	0.00	30.05	1	577	0.17%
2020/02/14	1	28.80	0	0.00	28.80	1	571	0.17%
2020/02/12	1	29.30	0	0.00	29.45	1	565	0.18%
2020/02/05	0	0.00	1	27.15	27.80	-1	544	-0.18%
2020/02/03	1	26.80	0	0.00	26.45	1	536	0.19%
2020/01/31	0.1	27.80	0	0.00	27.80	0.1	530	0.02%
2020/01/30	1	28.10	1	28.35	27.80	0	532	0.00%
2020/01/14	2	30.15	0	0.00	29.90	2	530	0.38%
2019/12/30	1	29.65	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.75	2	31.80	31.70	-1	453	-0.22%
2019/12/13	0	0.00	6	28.45	28.50	-6	386	-1.56%
2019/12/11	1	29.00	0	0.00	29.10	1	389	0.26%
2019/12/06	0.1	29.60	0	0.00	29.75	0.1	387	0.03%
2019/12/05	3	31.85	2.3	30.39	30.80	0.7	375	0.19%
2019/12/03	0	0.00	1	28.40	28.50	-1	346	-0.29%
2019/12/02	1	28.50	0	0.00	28.40	1	351	0.28%
2019/11/29	0	0.00	4	29.18	29.05	-4	359	-1.11%
2019/11/28	4	28.73	2	29.00	28.80	2	364	0.55%
2019/11/21	1	29.90	0	0.00	29.50	1	345	0.29%
2019/11/20	0	0.00	10	28.50	29.35	-10	324	-3.08%
2019/11/18	0.3	27.10	0	0.00	27.15	0.3	305	0.10%
2019/11/15	1	28.00	0	0.00	27.90	1	319	0.31%
2019/11/11	1	26.55	0	0.00	26.55	1	331	0.30%
2019/10/29	10	26.50	0	0.00	26.60	10	341	2.93%
2019/10/28	1	27.35	0	0.00	26.70	1	341	0.29%
2019/10/17	1	27.60	0	0.00	27.90	1	343	0.29%
2019/10/04	2	27.80	4	27.63	27.90	-2	354	-0.56%
2019/10/02	1	28.60	2	28.60	28.60	-1	343	-0.29%
2019/10/01	1	28.85	0	0.00	28.85	1	342	0.29%
2019/09/23	1	29.35	1	29.35	29.15	0	342	0.00%
2019/09/20	2	29.20	1	29.15	29.15	1	342	0.29%
2019/09/16	1	29.55	0	0.00	29.20	1	329	0.30%
2019/09/09	2	29.50	0	0.00	29.50	2	328	0.61%
2019/08/28	1	29.80	0	0.00	29.70	1	298	0.33%
2019/08/26	1	29.50	0	0.00	29.65	1	294	0.34%
2019/08/23	2	29.95	1	30.20	29.80	1	292	0.34%
2019/08/21	2	30.65	3	30.45	30.50	-1	276	-0.36%
2019/08/20	4	30.89	4	31.23	30.90	0	271	0.00%
2019/08/19	4	30.03	0	0.00	30.75	4	252	1.59%
2019/08/16	0	0.00	5	29.20	29.30	-5	234	-2.13%
2019/08/06	7	28.75	0	0.00	28.75	7	229	3.05%
2019/08/05	2	29.03	0	0.00	28.90	2	226	0.88%
2019/07/29	0	0.00	2	29.30	28.90	-2	211	-0.94%
2019/07/19	2	29.35	0	0.00	29.35	2	207	0.96%
2019/07/15	0	0.00	10	29.20	28.95	-10	196	-5.09%
2019/07/11	1	28.50	0.3	28.30	28.50	0.7	196	0.37%
2019/07/02	0	0.00	3	28.15	28.25	-3	212	-1.41%
2019/06/17	2	29.03	0	0.00	28.85	2	229	0.87%
2019/06/14	3	28.50	1	28.80	28.65	2	230	0.87%
2019/06/12	0	0.00	1	27.05	26.95	-1	251	-0.40%
2019/06/06	1	27.35	0	0.00	27.60	1	285	0.35%
2019/05/28	1	26.80	0	0.00	26.75	1	371	0.27%
2019/05/27	1	26.80	0	0.00	26.80	1	379	0.26%
2019/05/10	0	0.00	1	27.00	27.20	-1	555	-0.18%
2019/05/09	10	27.90	4	28.01	27.40	6	559	1.07%
2019/05/08	1	28.45	0	0.00	28.45	1	555	0.18%
2019/05/02	1	28.70	0	0.00	29.00	1	565	0.18%
2019/04/29	0	0.00	1	28.90	28.80	-1	563	-0.18%
2019/04/25	0	0.00	6	29.89	29.75	-6	558	-1.07%
2019/04/24	0	0.00	4	29.81	29.75	-4	559	-0.71%
2019/04/16	0	0.00	14	29.42	29.85	-14	576	-2.43%
2019/04/10	0	0.00	1	29.80	29.80	-1	571	-0.18%
2019/03/27	1	29.85	0	0.00	29.75	1	558	0.18%
2019/03/21	1	29.80	1	30.00	29.70	0	556	0.00%
2019/03/19	23	29.62	1	29.75	29.35	22	552	3.99%
2019/03/15	1	29.60	0	0.00	29.45	1	541	0.18%
2019/03/14	3	30.80	0	0.00	30.00	3	526	0.57%
2019/03/13	1	31.35	0	0.00	31.10	1	511	0.20%
2019/03/12	1	31.55	6	31.60	31.65	-5	508	-0.98%
2019/03/11	3	32.03	0	0.00	32.00	3	507	0.59%
2019/03/08	0	0.00	5	35.20	33.10	-5	504	-0.99%
2019/03/05	1	32.00	0	0.00	31.80	1	463	0.22%
2019/03/04	2	32.10	0	0.00	32.05	2	462	0.43%
2019/02/27	0	0.00	4	31.48	31.55	-4	455	-0.88%
2019/02/22	0	0.00	1	31.40	31.50	-1	454	-0.22%
2019/02/21	1	33.10	0	0.00	32.25	1	447	0.22%
2019/02/15	0	0.00	10	29.70	29.75	-10	322	-3.11%
2019/02/14	4	29.15	0	0.00	29.10	4	299	1.34%
2019/02/13	0	0.00	8	28.40	28.50	-8	290	-2.75%
2019/02/11	1	28.15	1	28.35	28.35	0	295	0.00%
2019/01/30	0	0.00	3	28.00	28.05	-3	299	-1.00%
2019/01/29	1	27.70	1	27.70	27.70	0	315	0.00%
2019/01/28	3	27.50	0	0.00	27.50	3	312	0.96%
2019/01/25	1	27.70	1	27.45	27.45	0	315	0.00%
2019/01/24	1	27.60	1	27.85	27.65	0	315	0.00%
2019/01/16	1	26.90	1	26.80	26.85	0	340	0.00%
2019/01/14	1	26.90	0	0.00	26.85	1	365	0.27%
2019/01/11	1	27.50	1	27.35	27.25	0	372	0.00%
2019/01/02	0	0.00	4	26.55	26.60	-4	474	-0.84%
2018/12/25	3	26.40	3	26.55	26.20	0	581	0.00%
2018/12/18	4	26.80	4	27.00	26.70	0	605	0.00%
2018/12/14	4	26.80	0	0.00	26.80	4	614	0.65%
2018/12/13	0	0.00	4	27.10	26.85	-4	618	-0.65%
2018/12/12	4	26.80	0	0.00	26.70	4	623	0.64%
2018/12/06	0	0.00	1	27.35	26.85	-1	709	-0.14%
2018/12/05	0	0.00	2	27.80	27.70	-2	711	-0.28%
2018/12/03	0	0.00	7	28.63	28.30	-7	779	-0.90%
2018/11/30	3	29.00	0	0.00	28.55	3	780	0.38%
2018/11/26	5	27.74	0	0.00	27.90	5	757	0.66%
2018/11/16	0	0.00	2	27.15	27.15	-2	747	-0.27%
2018/11/06	2	28.85	0	0.00	28.60	2	749	0.27%
2018/11/05	0	0.00	4	26.95	26.95	-4	734	-0.54%
2018/11/02	4	26.95	0	0.00	26.95	4	734	0.54%
2018/11/01	1	27.10	0	0.00	27.00	1	733	0.14%
2018/10/30	0	0.00	2	26.85	26.55	-2	739	-0.27%
2018/10/29	0	0.00	2	26.90	26.90	-2	740	-0.27%
2018/10/24	1	29.00	2	28.20	28.70	-1	726	-0.14%
2018/10/23	2	29.50	0	0.00	29.20	2	717	0.28%
2018/10/19	1	28.90	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	2	28.90	28.70	-2	687	-0.29%
2018/10/12	2	25.35	0	0.00	26.05	2	655	0.31%
2018/10/11	1	26.25	2	26.28	26.20	-1	652	-0.15%
2018/10/09	0	0.00	12	29.32	29.10	-12	630	-1.90%
2018/10/08	14	31.90	6	30.77	31.90	8	578	1.38%
2018/10/05	4	29.10	6	29.07	29.00	-2	511	-0.39%
2018/10/03	0	0.00	1	28.45	27.75	-1	511	-0.20%
2018/09/28	2	28.15	0	0.00	28.25	2	531	0.38%
2018/09/26	2	28.70	0	0.00	28.50	2	536	0.37%
2018/09/21	0	0.00	7	27.34	27.60	-7	534	-1.31%
2018/09/20	2	28.50	0	0.00	27.70	2	533	0.37%
2018/09/18	0	0.00	6	28.69	28.10	-6	544	-1.10%
2018/09/17	4	29.20	0	0.00	29.00	4	540	0.74%
2018/09/14	2	29.00	0	0.00	29.05	2	538	0.37%
2018/09/13	2	30.00	1	30.50	29.20	1	531	0.19%
2018/09/12	3	27.67	2	27.50	29.20	1	495	0.20%
2018/09/11	0	0.00	5	27.04	26.55	-5	472	-1.06%
2018/09/10	14	27.88	0	0.00	27.05	14	469	2.98%
2018/09/07	0	0.00	1	26.40	28.95	-1	447	-0.22%
2018/09/03	1	25.60	0	0.00	25.60	1	453	0.22%
2018/08/24	0	0.00	1	25.95	25.85	-1	563	-0.18%
2018/08/15	0	0.00	1	26.40	25.95	-1	725	-0.14%
2018/08/10	0	0.00	3	28.20	28.30	-3	760	-0.39%
2018/08/06	2	29.40	0	0.00	29.50	2	899	0.22%
2018/08/03	3	29.40	0	0.00	29.10	3	939	0.32%
2018/07/26	12	29.02	1	29.35	29.00	11	1,724	0.64%
2018/07/13	0	0.00	3	32.02	31.70	-3	1,924	-0.16%
2018/07/12	0	0.00	4	31.65	31.95	-4	1,933	-0.21%
2018/07/11	0	0.00	4	31.90	31.65	-4	1,944	-0.21%
2018/07/09	4	29.10	0	0.00	29.05	4	1,979	0.20%
2018/07/04	2	29.65	0	0.00	29.10	2	2,132	0.09%
2018/06/28	2	30.50	3	31.00	30.40	-1	2,217	-0.05%
2018/06/25	3	33.07	1	33.05	32.80	2	2,227	0.09%
2018/06/22	2	32.55	5	32.56	32.70	-3	2,239	-0.13%
2018/06/19	0	0.00	0.5	32.60	32.75	-0.5	2,299	-0.02%
2018/06/13	1	34.30	0	0.00	33.60	1	2,377	0.04%
2018/06/12	1	33.80	0	0.00	33.95	1	2,404	0.04%
2018/06/11	1	34.70	0	0.00	34.70	1	2,475	0.04%
2018/06/07	5	34.30	0	0.00	33.85	5	2,502	0.20%
2018/06/04	46	36.57	1	36.50	35.90	45	2,490	1.81%
2018/06/01	2	36.70	0	0.00	36.50	2	2,497	0.08%
2018/05/30	2	35.05	41	34.81	34.60	-39	2,564	-1.52%
2018/05/23	0	0.00	1	38.40	38.00	-1	2,517	-0.04%
2018/05/21	0	0.00	1	37.30	37.50	-1	2,476	-0.04%
2018/05/17	0	0.00	4	38.78	37.20	-4	2,454	-0.16%
2018/05/16	0	0.00	2	38.70	38.50	-2	2,429	-0.08%
2018/05/15	23	38.68	0	0.00	38.45	23	2,403	0.96%
2018/05/14	0	0.00	3	38.62	39.00	-3	2,370	-0.13%
2018/05/11	0	0.00	2	36.83	36.05	-2	2,323	-0.09%
2018/05/10	2	38.18	1	37.90	37.90	1	2,277	0.04%
2018/05/09	1.1	38.13	3	38.10	37.60	-1.9	2,226	-0.08%
2018/05/08	1	39.70	1	39.80	39.65	0	2,153	0.00%
2018/05/07	3	41.87	1	42.40	40.70	2	2,087	0.10%
2018/05/04	4	38.08	14.9	38.99	40.40	-10.9	1,959	-0.56%
2018/05/03	25.5	39.49	120	39.46	39.60	-94.5	1,774	-5.33%	大賣/
2018/04/30	103	32.75	7	30.30	32.75	96	1,461	6.57%	大買/
2018/04/27	0	0.00	4	30.36	29.80	-4	1,421	-0.28%
2018/04/26	0	0.00	1	31.40	30.00	-1	1,409	-0.07%
2018/04/25	0	0.00	23.1	30.25	31.50	-23.1	1,391	-1.66%
2018/04/20	0	0.00	6	31.35	31.70	-6	1,337	-0.45%
2018/04/19	2	31.20	0	0.00	31.20	2	1,325	0.15%
2018/04/18	0	0.00	1	30.05	29.45	-1	1,300	-0.08%
2018/04/16	0	0.00	9	30.99	30.60	-9	1,273	-0.71%
2018/04/13	1	32.05	4	32.03	31.80	-3	1,253	-0.24%
2018/04/12	4	32.50	5	32.85	32.30	-1	1,235	-0.08%
2018/04/11	7	31.55	2	31.20	31.85	5	1,180	0.42%
2018/04/10	32	31.10	2	31.00	30.80	30	1,142	2.63%
2018/04/09	2	29.83	3	29.95	30.05	-1	1,055	-0.09%
2018/04/03	0	0.00	8	27.39	27.35	-8	982	-0.81%
2018/04/02	0	0.00	0.6	26.85	27.00	-0.6	971	-0.06%
2018/03/31	0	0.00	1	27.25	27.30	-1	962	-0.10%
2018/03/29	5	27.40	5	27.85	27.50	0	947	0.00%
2018/03/27	0	0.00	20	28.58	27.70	-20	936	-2.14%
2018/03/26	20	28.63	2	28.40	28.35	18	921	1.95%
2018/03/23	2	26.30	5	25.80	26.60	-3	885	-0.34%
2018/03/22	5	28.00	2	26.80	26.80	3	865	0.35%
2018/03/20	5	27.75	0	0.00	27.75	5	820	0.61%
2018/03/19	6	28.16	1	27.30	28.10	5	796	0.63%
2018/03/16	0	0.00	17	26.86	27.30	-17	748	-2.27%
2018/03/15	13	27.32	6	27.52	27.30	7	717	0.98%
2018/03/14	5	26.00	2.9	25.69	26.45	2.1	634	0.33%
2018/03/13	0	0.00	1	24.05	24.05	-1	580	-0.17%
2018/03/12	1	24.45	0	0.00	24.20	1	578	0.17%
2018/03/09	0.2	23.80	0	0.00	23.80	0.2	570	0.04%
2018/03/08	0	0.00	2	24.65	24.60	-2	556	-0.36%
2018/03/07	1	25.10	2	25.00	24.90	-1	543	-0.18%
2018/03/06	8	25.72	6	25.27	25.15	2	517	0.39%
2018/03/05	1	24.75	7	25.15	25.15	-6	458	-1.31%
2018/02/26	0	0.00	3	20.65	20.55	-3	326	-0.92%
2018/02/05	2	21.30	0	0.00	21.00	2	337	0.59%
2018/01/25	2	21.60	0	0.00	21.30	2	332	0.60%
2018/01/16	0	0.00	1	22.85	22.75	-1	340	-0.29%
2018/01/15	10	22.25	0	0.00	22.75	10	335	2.98%
2018/01/11	5	21.80	0	0.00	21.65	5	325	1.53%
2018/01/08	7	21.31	0	0.00	21.80	7	322	2.17%