合一 (4743)-永豐金-松山券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063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－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	0.1	153.50	0	0.00	153.00	0.1	2,157	0.00%
2024/04/24	0	155.00	0.3	154.81	153.50	-0.3	2,194	-0.01%
2024/04/23	2	155.00	0.1	153.30	155.00	2	2,234	0.09%
2024/04/22	0.1	151.50	0	0.00	149.00	0.1	2,232	0.00%
2024/04/19	6.2	149.89	7.1	149.33	145.50	-0.8	2,196	-0.04%
2024/04/18	0.2	155.97	0.1	159.50	157.00	0.1	2,122	0.01%
2024/04/17	0	160.50	1.5	158.33	158.00	-1.5	2,098	-0.07%
2024/04/16	8.2	159.52	0	0.00	159.00	8.2	2,084	0.39%
2024/04/15	1.1	166.10	1	165.50	166.00	0.1	2,027	0.01%
2024/04/12	0	175.00	12	173.00	172.00	-12	1,995	-0.60%
2024/04/11	0	176.00	0	0.00	175.50	0	1,988	0.00%
2024/04/10	3	176.00	0.1	175.50	175.00	2.9	2,051	0.14%
2024/04/09	0	0.00	4	175.00	173.50	-4	2,053	-0.19%
2024/04/08	1.1	174.27	6	175.33	174.00	-4.9	2,046	-0.24%
2024/04/03	2	170.75	1	172.00	172.00	1	2,026	0.05%
2024/04/01	13.1	176.71	7	175.44	172.50	6.1	2,083	0.29%
2024/03/28	0	0.00	7	175.43	174.00	-7	2,049	-0.34%
2024/03/27	1	176.00	0	0.00	174.00	1	2,041	0.05%
2024/03/26	2	171.00	2	170.50	171.00	0	2,022	0.00%
2024/03/25	1	173.50	2	173.25	173.00	-1	2,009	-0.05%
2024/03/22	2	173.25	2	175.50	172.50	0	2,007	0.00%
2024/03/21	1	171.97	13	172.00	172.50	-12	2,006	-0.60%
2024/03/20	0.2	167.33	0	0.00	167.00	0.2	2,021	0.01%
2024/03/19	0	166.50	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1.1	166.55	2	166.00	165.00	-0.9	2,039	-0.04%
2024/03/15	3	168.33	16	169.00	168.00	-13	2,045	-0.64%
2024/03/14	5.2	168.04	10	168.50	168.00	-4.9	2,049	-0.24%
2024/03/13	2	169.97	2	167.50	167.00	0	2,040	0.00%
2024/03/12	1.1	172.46	1	171.50	171.00	0.1	2,034	0.01%
2024/03/11	6	170.50	0	0.00	170.50	6	2,075	0.29%
2024/03/08	4.7	176.62	8	176.81	171.00	-3.3	2,127	-0.16%
2024/03/07	3	169.67	3.1	173.19	184.00	-0.1	2,013	0.00%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1.1	170.54	0	0.00	168.50	1.1	1,922	0.05%
2024/03/04	0.1	171.00	0	0.00	171.00	0.1	1,918	0.01%
2024/02/29	0	0.00	2	176.50	176.50	-2	1,955	-0.10%
2024/02/26	0	0.00	4	179.63	181.00	-4	1,996	-0.20%
2024/02/23	0	176.63	1	177.00	176.50	-1	2,029	-0.05%
2024/02/22	0.1	176.50	0	0.00	175.50	0.1	2,078	0.00%
2024/02/21	0	181.00	0	178.50	177.00	0	2,111	0.00%
2024/02/20	0	178.00	0	0.00	178.00	0	2,187	0.00%
2024/02/16	1	177.00	0	0.00	177.00	1	2,342	0.04%
2024/02/15	1	172.50	0	0.00	173.00	1	2,486	0.04%
2024/02/05	0	0.00	0.1	173.50	172.50	-0.1	2,681	0.00%
2024/02/02	0.1	174.50	1	175.00	174.00	-1	3,394	-0.03%
2024/02/01	0.2	173.33	0.1	173.50	173.00	0.1	3,628	0.00%
2024/01/31	0	0.00	1	173.50	173.00	-1	4,077	-0.02%
2024/01/29	0	0.00	0.5	174.50	175.50	-0.5	4,197	-0.01%
2024/01/24	1	179.00	0.2	177.50	176.50	0.8	4,272	0.02%
2024/01/22	14.1	179.50	0.1	179.50	179.50	14	4,396	0.32%
2024/01/18	1	170.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	2	173.25	5	172.50	172.50	-3	4,637	-0.06%
2024/01/16	5.2	178.04	0	0.00	177.50	5.2	4,672	0.11%
2024/01/15	2	179.50	0	0.00	182.50	2	4,718	0.04%
2024/01/11	0	0.00	1.2	183.75	184.00	-1.2	4,915	-0.02%
2024/01/10	0	0.00	2	182.00	183.50	-2	4,917	-0.04%
2024/01/09	1	182.00	0	0.00	182.00	1	4,919	0.02%
2024/01/08	3	183.67	0	0.00	183.50	3	4,950	0.06%
2024/01/05	0	0.00	0.1	184.50	184.50	-0.1	4,950	0.00%
2024/01/04	4	187.96	0	0.00	183.00	4	4,935	0.08%
2024/01/02	0	0.00	3.1	193.98	193.50	-3.1	4,860	-0.06%
2023/12/29	3	194.00	1	194.92	194.50	2	4,868	0.04%
2023/12/28	1.1	192.62	1	193.00	192.50	0.1	4,892	0.00%
2023/12/27	1	198.50	0.1	199.50	196.50	1	4,874	0.02%
2023/12/26	2	197.50	2	195.50	197.00	0	4,828	0.00%
2023/12/22	0.1	194.50	0	0.00	194.50	0.1	4,819	0.00%
2023/12/20	2	191.50	0.1	192.00	191.50	1.9	4,828	0.04%
2023/12/19	0	191.50	0	0.00	191.50	0	4,825	0.00%
2023/12/18	0	0.00	0.1	194.00	193.50	-0.1	4,828	0.00%
2023/12/15	0	0.00	3.1	196.01	196.50	-3.1	4,818	-0.06%
2023/12/14	2	193.50	2	195.00	193.00	0	4,797	0.00%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	0.1	195.00	0.1	195.00	194.50	0.1	4,793	0.00%
2023/12/11	0	0.00	1	192.50	191.00	-1	4,781	-0.02%
2023/12/08	1.1	193.55	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	2	194.00	0	0.00	193.50	2	4,768	0.04%
2023/12/06	2	193.00	2	195.50	195.50	0	4,769	0.00%
2023/12/05	0	200.00	1	200.04	198.00	-1	4,730	-0.02%
2023/12/01	0.1	206.00	0	0.00	205.00	0.1	4,661	0.00%
2023/11/30	0.1	205.80	0.3	207.50	205.00	-0.3	4,703	-0.01%
2023/11/29	0	0.00	1	205.00	208.00	-1	4,676	-0.02%
2023/11/28	0	205.00	1	204.50	204.00	-1	4,681	-0.02%
2023/11/27	0.1	205.09	1	209.50	204.00	-0.9	4,723	-0.02%
2023/11/24	2.1	204.19	2	202.75	205.00	0.1	4,718	0.00%
2023/11/22	2.2	206.20	0	0.00	204.50	2.2	4,667	0.05%
2023/11/21	2	205.50	1	203.50	205.50	1	4,608	0.02%
2023/11/20	7	206.50	0.1	207.00	206.00	6.9	4,561	0.15%
2023/11/17	3.1	209.92	3.6	206.93	206.50	-0.6	4,525	-0.01%
2023/11/16	6.5	213.17	1	219.50	211.50	5.5	4,449	0.12%
2023/11/15	1	214.01	5	215.30	214.00	-4	4,358	-0.09%
2023/11/14	7.1	212.68	4.1	211.85	211.50	3	4,298	0.07%
2023/11/13	19	219.71	14.3	219.33	218.00	4.7	4,157	0.11%
2023/11/10	87.2	234.39	82.8	236.81	220.50	4.4	3,987	0.11%
2023/11/09	21.6	228.75	16.1	229.81	230.50	5.5	3,300	0.17%
2023/11/08	20.1	224.06	17.1	226.32	226.50	2.9	3,149	0.09%
2023/11/07	0	0.00	10.2	216.72	217.50	-10.2	2,710	-0.38%
2023/11/03	2	197.25	2	193.75	193.00	0	2,610	0.00%
2023/11/02	1	192.50	1	193.00	192.00	0	2,602	0.00%
2023/11/01	4.3	197.03	2	196.00	195.50	2.3	2,578	0.09%
2023/10/31	10	196.80	9.3	199.09	196.00	0.7	2,560	0.03%
2023/10/30	4.2	199.62	0	0.00	198.00	4.2	2,538	0.17%
2023/10/27	5.6	200.51	10	201.85	203.50	-4.5	2,469	-0.18%
2023/10/26	6.4	196.27	2	194.50	197.00	4.4	2,330	0.19%
2023/10/25	10.3	195.14	19.1	193.32	194.50	-8.8	2,262	-0.39%
2023/10/24	8	188.81	3	192.33	189.50	5	2,193	0.23%
2023/10/23	8	190.50	6.1	189.16	189.00	1.9	2,128	0.09%
2023/10/20	12.3	186.78	4	187.00	183.50	8.3	2,068	0.40%
2023/10/19	4	189.50	19.2	187.62	190.50	-15.2	1,999	-0.76%
2023/10/17	1	180.50	0	0.00	180.00	1	1,942	0.05%
2023/10/16	10.2	175.42	0	0.00	181.50	10.2	1,970	0.52%
2023/10/13	0	0.00	13	173.35	173.50	-13	1,970	-0.66%
2023/10/12	1	176.00	1.1	176.00	176.00	-0.1	2,041	0.00%
2023/10/11	0	0.00	2.4	173.58	176.50	-2.4	2,082	-0.12%
2023/10/05	0	0.00	0.1	174.96	174.00	-0.1	2,162	0.00%
2023/10/04	0.1	169.00	0	0.00	168.50	0.1	2,161	0.00%
2023/10/02	0	0.00	0.1	175.00	176.50	-0.1	2,162	0.00%
2023/09/28	0.1	173.75	0.1	177.00	174.50	0.1	2,192	0.00%
2023/09/26	0	0.00	1	174.00	173.50	-1	2,207	-0.05%
2023/09/25	12.4	180.00	2.3	179.48	178.50	10.1	2,234	0.45%
2023/09/22	0.1	175.50	1.2	176.09	176.50	-1.2	2,249	-0.05%
2023/09/21	0	0.00	7.3	176.50	176.50	-7.3	2,291	-0.32%
2023/09/20	0.6	180.54	0.2	180.00	179.50	0.3	2,317	0.02%
2023/09/19	0	0.00	24.1	181.50	181.00	-24.1	2,392	-1.01%
2023/09/18	0	0.00	0.1	185.50	185.00	-0.1	2,399	0.00%
2023/09/15	1.1	187.45	2.1	186.03	186.00	-1	2,417	-0.04%
2023/09/13	0	0.00	3.1	180.14	180.00	-3.1	2,413	-0.13%
2023/09/12	0	0.00	0.1	180.00	180.50	-0.1	2,467	0.00%
2023/09/08	1	175.00	2	176.50	179.00	-1	2,525	-0.04%
2023/09/07	0	0.00	0.6	179.00	177.50	-0.6	2,525	-0.02%
2023/09/06	1	181.00	4.4	178.80	179.00	-3.4	2,527	-0.14%
2023/09/05	4.1	185.82	1.1	186.07	181.50	2.9	2,517	0.12%
2023/09/04	4	193.63	0	0.00	195.00	4	2,459	0.16%
2023/09/01	0	0.00	2	196.25	195.00	-2	2,466	-0.08%
2023/08/31	3	200.33	3	199.17	198.50	0	2,460	0.00%
2023/08/30	1	193.00	3	196.83	198.00	-2	2,432	-0.08%
2023/08/29	0	0.00	2	186.00	188.00	-2	2,446	-0.08%
2023/08/28	1	185.50	1.3	184.00	182.50	-0.3	2,446	-0.01%
2023/08/25	0	0.00	3.8	181.76	181.50	-3.8	2,464	-0.16%
2023/08/24	1	183.50	0.1	181.50	181.00	0.9	2,472	0.04%
2023/08/23	0	0.00	0.3	182.80	182.00	-0.3	2,485	-0.01%
2023/08/22	0	0.00	1	185.51	183.50	-1	2,514	-0.04%
2023/08/18	2.1	187.66	2.1	184.10	184.00	0	2,517	0.00%
2023/08/17	0	0.00	2.4	186.83	186.50	-2.4	2,536	-0.09%
2023/08/16	2	187.75	2.1	185.13	186.50	-0.1	2,565	0.00%
2023/08/15	12.1	179.64	0.8	179.38	181.00	11.3	2,577	0.44%
2023/08/14	4.1	174.37	12.4	173.50	175.50	-8.4	2,569	-0.33%
2023/08/11	1	186.00	0	0.00	184.50	1	2,529	0.04%
2023/08/09	1.1	186.36	2	184.00	184.00	-0.9	2,603	-0.04%
2023/08/08	0.1	187.50	0	0.00	184.00	0.1	2,733	0.00%
2023/08/07	0.2	189.17	0.3	189.33	188.00	-0.2	2,748	-0.01%
2023/08/04	5.1	191.76	9.1	189.84	192.00	-4	2,751	-0.14%
2023/08/02	5.4	190.41	3.5	191.82	189.00	1.8	2,769	0.07%
2023/08/01	0.1	195.95	1.6	195.55	194.50	-1.5	2,774	-0.05%
2023/07/31	0.3	196.17	0.7	195.19	194.00	-0.3	2,788	-0.01%
2023/07/28	2.2	197.21	0	0.00	198.50	2.2	2,811	0.08%
2023/07/27	1	202.50	0.1	201.00	200.00	0.9	2,815	0.03%
2023/07/26	0.2	202.50	0.3	202.50	200.50	-0.1	2,866	0.00%
2023/07/25	0	0.00	0.5	204.35	206.50	-0.5	2,920	-0.02%
2023/07/24	0.1	203.50	1	202.50	203.50	-0.9	2,952	-0.03%
2023/07/21	12	206.18	2	207.75	205.00	10	3,004	0.33%
2023/07/20	2.1	209.90	1.1	208.57	211.00	1	3,059	0.03%
2023/07/19	2	208.75	1.1	207.55	208.00	1	3,080	0.03%
2023/07/18	0.5	205.32	0.1	204.00	202.50	0.4	3,198	0.01%
2023/07/17	2	212.75	1	213.00	210.00	1	3,305	0.03%
2023/07/14	0.3	198.00	0	0.00	198.00	0.3	3,325	0.01%
2023/07/13	3.1	193.73	1	198.50	192.50	2.1	3,351	0.06%
2023/07/10	1.1	208.05	1	208.00	208.00	0.1	3,550	0.00%
2023/07/06	0	0.00	0.1	207.50	206.00	-0.1	3,553	0.00%
2023/07/03	1	211.00	0.1	212.50	212.00	1	3,680	0.03%
2023/06/30	1	216.50	0.1	221.50	216.00	1	3,717	0.03%
2023/06/29	1.1	220.54	1.1	224.45	220.00	0	3,780	0.00%
2023/06/28	5.1	219.88	1.2	218.63	219.50	3.9	3,832	0.10%
2023/06/27	1.2	218.42	5.2	221.18	220.00	-4	3,894	-0.10%
2023/06/26	1	209.00	0	0.00	209.50	1	3,882	0.03%
2023/06/21	1	212.00	0	0.00	210.00	1	3,958	0.03%
2023/06/19	13.1	218.67	10	215.75	216.00	3.1	4,100	0.08%
2023/06/16	2	218.50	2.2	215.65	216.00	-0.2	4,113	-0.01%
2023/06/15	3	229.22	0	0.00	230.50	3	4,089	0.07%
2023/06/14	8.2	241.32	7	238.64	236.50	1.2	4,092	0.03%
2023/06/13	0	0.00	0.1	242.00	240.00	-0.1	4,160	0.00%
2023/06/12	0.1	239.50	0.2	240.00	241.00	-0.1	4,192	0.00%
2023/06/09	0	0.00	1.2	240.35	239.00	-1.2	4,250	-0.03%
2023/06/08	4.1	238.46	0.2	238.75	233.50	3.8	4,314	0.09%
2023/06/07	0	0.00	1	241.00	240.00	-1	4,362	-0.02%
2023/06/06	5	239.50	16	238.69	239.50	-11	4,371	-0.25%
2023/06/05	11	237.00	2	236.25	236.00	9	4,402	0.20%
2023/06/02	4	234.38	3.1	239.52	239.50	1	4,415	0.02%
2023/06/01	1	230.50	1	228.00	228.00	0	4,446	0.00%
2023/05/31	0	0.00	3.2	228.25	230.50	-3.2	4,504	-0.07%
2023/05/30	10	223.00	10	222.50	223.00	0	4,564	0.00%
2023/05/29	1	221.50	0	0.00	224.50	1	4,590	0.02%
2023/05/26	1.1	219.59	0	0.00	220.50	1.1	4,667	0.02%
2023/05/25	1.8	226.67	0	0.00	225.00	1.8	4,705	0.04%
2023/05/24	3	228.50	2	228.25	228.50	1	4,820	0.02%
2023/05/23	3	231.00	7.1	231.64	232.00	-4.1	4,877	-0.08%
2023/05/22	6.2	228.42	3.2	229.50	228.50	3	5,161	0.06%
2023/05/19	5	222.13	3	226.50	223.50	2	5,168	0.04%
2023/05/18	1	227.00	0	0.00	227.00	1	5,181	0.02%
2023/05/17	8	230.50	3	228.50	229.00	5	5,214	0.10%
2023/05/16	4	222.50	3	226.33	226.00	1	5,274	0.02%
2023/05/15	1	220.00	1.2	220.80	221.00	-0.2	5,360	0.00%
2023/05/12	4.3	223.82	2	223.75	224.00	2.3	5,465	0.04%
2023/05/11	2.2	239.42	2	237.00	237.00	0.2	5,589	0.00%
2023/05/10	1	242.50	0.1	240.00	242.50	1	5,879	0.02%
2023/05/09	0.1	239.50	0.1	243.50	239.50	0	6,013	0.00%
2023/05/08	1.2	241.33	1	239.50	239.50	0.2	6,142	0.00%
2023/05/05	1	245.50	1	248.00	245.00	0	6,236	0.00%
2023/05/03	1	246.50	0.2	247.00	245.50	0.8	6,438	0.01%
2023/05/02	2	248.75	1	249.00	248.50	1	6,613	0.02%
2023/04/28	6	245.08	5	246.50	241.00	1	6,638	0.02%
2023/04/27	1	242.00	0	237.00	238.00	1	6,675	0.01%
2023/04/26	12.2	239.02	10.2	239.59	239.50	2	6,749	0.03%
2023/04/25	17	248.26	17	240.82	242.00	0	6,763	0.00%
2023/04/24	14.2	253.92	12	252.33	251.00	2.2	6,839	0.03%
2023/04/21	19.1	264.23	8	260.13	253.00	11.1	6,882	0.16%
2023/04/20	14.2	278.93	14.1	282.65	270.50	0.1	6,820	0.00%
2023/04/19	9.1	279.71	6.3	281.24	281.00	2.8	6,745	0.04%
2023/04/18	0.1	279.50	5	281.00	278.50	-5	6,702	-0.07%
2023/04/17	7.1	274.85	7	277.43	275.00	0.1	6,722	0.00%
2023/04/14	9.1	278.50	21	274.43	274.50	-12	6,774	-0.18%
2023/04/13	24.1	279.95	16.1	280.04	279.00	8.1	6,768	0.12%
2023/04/12	5	268.60	2.1	269.73	270.00	2.9	6,699	0.04%
2023/04/11	1.1	268.43	3.1	267.51	267.00	-2	6,935	-0.03%
2023/04/10	7.2	272.40	3.1	267.24	267.50	4.1	7,068	0.06%
2023/04/07	5	272.30	3.1	272.50	272.50	2	7,142	0.03%
2023/04/06	5.2	269.77	22.1	273.64	271.50	-16.9	7,293	-0.23%
2023/03/31	10.1	270.56	1	268.00	267.00	9.1	7,420	0.12%
2023/03/30	5	271.40	7	269.29	270.50	-2	7,521	-0.03%
2023/03/29	5	268.90	11.1	268.26	270.50	-6.1	7,523	-0.08%
2023/03/28	8.1	265.42	2	272.75	261.50	6.1	7,530	0.08%
2023/03/27	5	269.50	12.1	269.08	269.00	-7.1	7,510	-0.09%
2023/03/24	17	267.32	20.1	267.92	269.00	-3.1	7,561	-0.04%
2023/03/23	9.1	266.86	10.1	265.22	261.50	-1	7,602	-0.01%
2023/03/22	5.1	258.12	7.3	259.21	260.50	-2.2	7,652	-0.03%
2023/03/21	4	257.00	6.2	255.72	254.50	-2.2	7,735	-0.03%
2023/03/20	5	252.80	7.1	254.91	254.50	-2.1	7,799	-0.03%
2023/03/17	5.3	250.69	5	253.60	254.00	0.3	7,964	0.00%
2023/03/16	6.3	259.63	3	254.33	250.50	3.3	8,051	0.04%
2023/03/15	2.1	260.02	4	258.25	260.00	-1.9	8,245	-0.02%
2023/03/14	1	254.50	0.7	256.00	253.50	0.4	8,611	0.00%
2023/03/13	3.9	252.73	7	251.71	256.50	-3.2	8,663	-0.04%
2023/03/10	6.1	262.05	4.7	259.44	258.50	1.4	8,801	0.02%
2023/03/08	3.1	266.32	1	269.50	264.00	2.1	9,027	0.02%
2023/03/07	1	268.50	5.1	267.16	267.00	-4.1	9,226	-0.04%
2023/03/06	3	262.00	3	270.00	269.50	0	9,523	0.00%
2023/03/03	1.2	268.42	0	267.50	267.00	1.2	9,807	0.01%
2023/03/02	5.1	267.77	3.1	270.40	270.50	2	10,128	0.02%
2023/03/01	4	261.64	3	262.67	261.00	1	10,406	0.01%
2023/02/24	4	261.88	3	265.17	262.00	1	10,537	0.01%
2023/02/23	10	266.25	14.2	265.48	266.50	-4.2	10,644	-0.04%
2023/02/22	5	270.00	6.3	267.90	266.00	-1.3	10,847	-0.01%
2023/02/21	4	278.50	2	278.75	276.00	2	10,908	0.02%
2023/02/20	13.3	289.35	13.1	288.98	280.00	0.2	10,971	0.00%
2023/02/17	5	278.50	5.1	276.50	275.50	-0.1	10,752	0.00%
2023/02/16	2	274.03	8	276.69	276.00	-6	10,823	-0.06%
2023/02/15	1	271.04	0.5	272.00	271.50	0.5	11,086	0.00%
2023/02/14	3.1	278.77	2	273.00	271.00	1.1	11,150	0.01%
2023/02/13	26	290.24	26	287.71	278.00	0	11,115	0.00%
2023/02/10	13	287.88	12.2	285.86	290.00	0.8	11,131	0.01%
2023/02/09	10	289.00	11	288.28	284.00	-1	11,049	-0.01%
2023/02/08	20.1	287.70	24.4	287.46	288.00	-4.3	10,875	-0.04%
2023/02/07	1.3	270.62	4	271.50	273.00	-2.7	10,684	-0.03%
2023/02/06	1	266.50	5.1	267.43	265.00	-4.1	10,695	-0.04%
2023/02/03	4.5	265.22	7	264.86	263.00	-2.5	10,683	-0.02%
2023/02/02	13	266.19	1	266.44	264.50	12	10,651	0.11%
2023/02/01	7.1	267.33	4.6	265.47	260.50	2.5	10,761	0.02%
2023/01/31	15.2	265.73	17.1	266.55	269.00	-1.8	10,777	-0.02%
2023/01/30	5.4	247.67	5	248.30	250.50	0.4	10,740	0.00%
2023/01/17	14.2	242.67	2.1	242.26	244.50	12.1	10,783	0.11%
2023/01/16	4	236.75	2	237.00	241.00	2	10,750	0.02%
2023/01/13	2.5	229.07	7	230.07	232.00	-4.5	10,720	-0.04%
2023/01/12	9.1	228.68	6	230.25	226.50	3.1	10,813	0.03%
2023/01/11	5	239.00	2	240.75	237.00	3	10,723	0.03%
2023/01/10	1.1	237.57	0	0.00	238.00	1.1	10,760	0.01%
2023/01/09	1	245.00	1	246.50	245.00	0	10,832	0.00%
2023/01/06	1	240.00	1	241.00	241.50	0	10,935	0.00%
2023/01/05	1.1	244.45	1.1	246.82	240.00	-0.1	11,118	0.00%
2023/01/04	1	244.50	0	0.00	240.00	1	11,199	0.01%
2023/01/03	0.1	247.78	0	0.00	244.50	0.1	11,324	0.00%
2022/12/30	17.1	248.85	12	247.21	245.50	5	11,476	0.04%
2022/12/29	14	245.00	17	245.79	243.00	-3	11,646	-0.03%
2022/12/28	4.1	258.72	3.1	262.35	257.00	1	11,562	0.01%
2022/12/27	5	259.00	8	257.94	264.50	-3	11,544	-0.03%
2022/12/26	5	266.10	5	261.90	258.00	0	11,625	0.00%
2022/12/23	24	260.54	29.9	260.19	259.50	-5.9	11,716	-0.05%
2022/12/22	25	255.40	26.1	256.32	262.50	-1	11,692	-0.01%
2022/12/21	1	239.00	1.1	242.36	239.00	-0.1	11,701	0.00%
2022/12/20	3.1	240.50	1	244.51	236.50	2.1	11,919	0.02%
2022/12/19	1	241.00	2	243.75	241.50	-1	12,043	-0.01%
2022/12/16	3.2	247.08	4	245.50	243.00	-0.8	12,263	-0.01%
2022/12/15	19	251.85	10	247.50	247.00	9	12,360	0.07%
2022/12/14	6	252.00	12.1	255.81	259.00	-6.1	12,351	-0.05%
2022/12/13	14	259.61	6	258.84	253.50	8	12,268	0.07%
2022/12/12	13	256.73	10	254.90	257.00	3	12,371	0.02%
2022/12/09	14	263.25	8.1	261.21	260.00	5.9	12,416	0.05%
2022/12/08	8.1	269.18	6.1	267.38	267.00	2	12,636	0.02%
2022/12/07	30.1	277.02	34	275.02	275.00	-3.9	12,518	-0.03%
2022/12/06	30.2	300.48	30	295.49	279.00	0.1	12,241	0.00%
2022/12/05	12	295.71	11.1	295.71	297.00	0.9	11,852	0.01%
2022/12/02	10.4	296.67	7.5	299.36	294.50	3	11,746	0.03%
2022/12/01	7.1	289.57	5	295.10	291.50	2.1	11,544	0.02%
2022/11/30	12	287.42	6.1	288.15	286.00	6	11,421	0.05%
2022/11/29	25.4	290.21	19.1	288.17	287.00	6.3	11,327	0.06%
2022/11/28	16.2	292.98	21.5	297.43	295.00	-5.3	11,112	-0.05%
2022/11/25	33.4	294.46	42	289.80	281.00	-8.7	10,804	-0.08%
2022/11/24	27.2	291.03	31.2	287.88	290.00	-4	10,449	-0.04%
2022/11/23	33	277.17	33.5	277.91	289.50	-0.5	10,134	0.00%
2022/11/22	11	265.59	13.2	269.90	263.50	-2.2	9,856	-0.02%
2022/11/21	17.3	274.07	30.2	272.06	272.00	-12.9	9,850	-0.13%
2022/11/18	15	265.07	11.2	267.99	275.00	3.8	10,149	0.04%
2022/11/17	16.1	260.04	6.3	262.21	259.00	9.8	10,200	0.10%
2022/11/16	12.2	254.39	12	255.96	256.50	0.2	10,018	0.00%
2022/11/15	4.1	249.91	5	251.00	249.50	-1	9,875	-0.01%
2022/11/14	4.2	248.26	0	253.50	250.00	4.2	9,882	0.04%
2022/11/11	13.1	255.90	20.3	253.40	252.50	-7.2	9,777	-0.07%
2022/11/10	3	245.00	3	253.00	243.00	0	9,480	0.00%
2022/11/09	4	245.38	13.5	243.76	243.50	-9.5	9,408	-0.10%
2022/11/08	15.2	247.69	31.1	245.88	243.00	-15.8	9,350	-0.17%
2022/11/07	8	247.06	12.1	247.85	246.00	-4.1	9,252	-0.04%
2022/11/04	1.1	246.64	13	247.00	247.50	-11.9	9,160	-0.13%
2022/11/03	15	245.27	10	241.11	246.00	5	9,077	0.05%
2022/11/02	10.5	242.55	5.1	244.77	242.00	5.4	8,948	0.06%
2022/11/01	3	235.50	21.2	236.25	239.50	-18.2	8,813	-0.21%
2022/10/31	7	228.64	7	229.29	228.00	0	8,684	0.00%
2022/10/28	17.2	228.22	14	229.22	223.50	3.2	8,605	0.04%
2022/10/27	3.1	223.84	8.3	224.72	232.00	-5.2	8,456	-0.06%
2022/10/26	23	208.19	23	207.85	211.00	0	8,310	0.00%
2022/10/25	16	215.31	14	215.79	210.50	2	8,172	0.02%
2022/10/24	1.1	216.69	1	219.50	216.00	0.1	8,071	0.00%
2022/10/21	0	0.00	4	221.50	215.00	-4	8,033	-0.05%
2022/10/20	6	223.33	0	0.00	227.50	6	7,981	0.08%
2022/10/19	3.5	237.12	7	234.51	231.50	-3.5	7,930	-0.04%
2022/10/18	4	239.00	1.5	240.72	235.00	2.5	8,021	0.03%
2022/10/17	2.6	230.90	6	229.00	239.00	-3.4	7,948	-0.04%
2022/10/14	13	243.88	10.1	246.11	243.50	2.9	7,828	0.04%
2022/10/13	7.1	242.59	6.2	238.90	234.50	1	7,680	0.01%
2022/10/12	7	248.57	4	246.75	252.00	3	7,490	0.04%
2022/10/11	7.1	251.62	5	246.92	244.50	2.2	7,338	0.03%
2022/10/07	6	262.50	2	259.50	257.00	4	7,142	0.06%
2022/10/06	4	259.63	9	253.81	259.50	-5	6,921	-0.07%
2022/10/05	6	241.08	6	242.08	245.50	0	6,664	0.00%
2022/10/04	4	240.13	1.3	241.72	240.00	2.8	6,523	0.04%
2022/10/03	4.1	240.60	9.1	240.53	233.50	-5.1	6,429	-0.08%
2022/09/30	15.1	243.63	12.2	245.79	252.50	2.9	6,262	0.05%
2022/09/29	7.3	244.48	11.1	245.07	248.50	-3.8	6,058	-0.06%
2022/09/28	7.1	238.36	5	232.80	226.00	2.1	6,101	0.03%
2022/09/27	13	238.69	13	232.78	242.50	0	5,982	0.00%
2022/09/26	9	255.11	2	253.50	245.50	7	5,789	0.12%
2022/09/23	7.1	265.60	7.1	264.81	267.00	0.1	5,652	0.00%
2022/09/22	4	255.38	3	259.17	259.50	1	5,536	0.02%
2022/09/21	5	253.70	3	254.50	256.00	2	5,413	0.04%
2022/09/20	2	260.25	1.3	260.90	260.00	0.8	5,457	0.01%
2022/09/19	5	261.80	7	261.43	260.50	-2	5,550	-0.04%
2022/09/16	1	272.50	1	273.50	271.50	0	5,538	0.00%
2022/09/15	71.1	290.80	66.1	288.62	272.50	5	5,476	0.09%
2022/09/14	10	293.70	0	0.00	293.50	10	5,213	0.19%
2022/09/13	2	287.00	0	0.00	285.00	2	5,377	0.04%
2022/09/12	0	0.00	8	283.50	291.50	-8	5,613	-0.14%
2022/09/08	0	0.00	1	281.50	284.50	-1	5,739	-0.02%
2022/09/07	2	276.00	1	269.00	278.00	1	5,901	0.02%
2022/09/06	17	258.74	38	259.43	268.50	-21	6,023	-0.35%
2022/09/05	1	277.50	0	0.00	277.50	1	5,984	0.02%
2022/09/02	1	292.00	2	290.50	290.00	-1	6,020	-0.02%
2022/09/01	8	298.00	0	0.00	298.00	8	6,041	0.13%
2022/08/30	0	0.00	0.2	279.00	283.50	-0.2	6,091	0.00%
2022/08/29	1	287.00	8	289.69	284.00	-7	6,049	-0.12%
2022/08/26	42.5	284.03	13.4	279.06	284.00	29	6,011	0.48%
2022/08/25	13.3	254.31	19.3	253.26	260.00	-6	5,879	-0.10%
2022/08/24	44	238.23	35	238.88	242.50	9	5,411	0.17%
2022/08/23	1	220.50	1.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	2.3	179.80	2.1	182.76	182.50	0.3	5,540	0.00%
2022/08/18	1	170.00	1	172.00	172.50	0	5,483	0.00%
2022/08/17	8	170.50	0	0.00	170.00	8	5,480	0.15%
2022/08/16	10	173.25	9	172.78	172.00	1	5,474	0.02%
2022/08/10	0	0.00	0	171.00	169.00	0	5,476	0.00%
2022/08/08	0	0.00	6	170.00	171.00	-6	5,499	-0.11%
2022/08/02	1.1	178.93	1.1	176.82	174.50	-0.1	5,476	0.00%
2022/08/01	9	183.33	9	187.00	183.50	0	5,417	0.00%
2022/07/29	1	190.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	0	0.00	1	189.47	189.00	-1	5,378	-0.02%
2022/07/27	1	183.50	3	184.67	186.00	-2	5,356	-0.04%
2022/07/26	3.1	189.12	0	0.00	186.00	3.1	5,374	0.06%
2022/07/25	18	194.22	19.1	194.29	191.50	-1	5,264	-0.02%
2022/07/22	0	186.00	0.1	185.54	186.00	-0.1	5,086	0.00%
2022/07/21	1	178.50	2.1	180.54	183.00	-1.1	5,044	-0.02%
2022/07/20	0	0.00	3.1	176.42	175.00	-3.1	5,017	-0.06%
2022/07/19	1	175.98	1	173.50	172.50	0	5,040	0.00%
2022/07/18	3	171.00	1	171.00	170.50	2	5,130	0.04%
2022/07/13	0	0.00	1	168.50	168.00	-1	5,179	-0.02%
2022/07/12	1	165.50	1	166.50	165.50	0	5,165	0.00%
2022/07/11	4	169.88	2	170.75	170.00	2	5,144	0.04%
2022/07/08	1.1	169.02	4	169.13	168.00	-3	5,123	-0.06%
2022/07/07	9	166.28	17	165.74	168.50	-8	5,106	-0.16%
2022/07/06	18	174.97	6	172.59	167.00	12	5,043	0.24%
2022/07/05	4	171.63	4.1	172.37	174.00	-0.1	4,805	0.00%
2022/07/04	7	166.29	8	158.50	158.50	-1	4,743	-0.02%
2022/07/01	11	174.59	14	173.36	169.00	-3	4,661	-0.06%
2022/06/30	16.1	182.52	4.1	180.93	175.50	12	4,584	0.26%
2022/06/29	8.1	192.75	17	192.15	194.00	-8.9	4,421	-0.20%
2022/06/28	14	194.89	5	192.80	188.50	9	4,393	0.20%
2022/06/27	8	204.37	8	203.81	203.00	0	4,263	0.00%
2022/06/24	20.1	206.33	9	201.01	210.00	11.1	4,158	0.27%
2022/06/23	14	200.36	4.1	198.59	197.00	9.9	3,977	0.25%
2022/06/22	8	198.38	2	200.25	197.00	6	3,908	0.15%
2022/06/21	30.1	197.81	16	199.31	200.00	14.1	3,759	0.37%
2022/06/20	9	195.05	6.1	200.59	189.50	3	3,582	0.08%
2022/06/17	3	192.50	3	189.70	194.00	0	3,349	0.00%
2022/06/16	8	190.13	16.1	192.06	192.00	-8.1	3,257	-0.25%
2022/06/15	9	181.22	10	182.40	180.50	-1	3,170	-0.03%
2022/06/14	2	168.50	5	169.00	172.00	-3	3,083	-0.10%
2022/06/13	0.1	173.00	2	178.00	172.00	-1.9	3,072	-0.06%
2022/06/10	4	182.50	2	184.50	180.50	2	3,038	0.07%
2022/06/09	9	178.18	5	183.60	181.00	4	3,000	0.13%
2022/06/08	6	173.33	2	172.00	171.50	4	2,908	0.14%
2022/06/07	0.1	172.83	0.3	172.50	171.50	-0.2	2,923	-0.01%
2022/06/06	14	177.82	0	0.00	175.00	14	2,920	0.48%
2022/06/02	4	182.88	1	181.50	181.00	3	2,907	0.10%
2022/06/01	1	187.96	0	0.00	183.50	1	2,916	0.03%
2022/05/31	1	185.00	1	188.50	189.50	0	2,896	0.00%
2022/05/30	10	183.10	10	184.20	184.00	0	2,518	0.00%
2022/05/27	0	183.00	0.1	182.50	184.00	0	2,481	0.00%
2022/05/26	6	183.58	7	181.00	181.00	-1	2,461	-0.04%
2022/05/20	2	178.78	1	180.02	180.50	1	2,465	0.04%
2022/05/19	0	0.00	1	177.50	177.50	-1	2,435	-0.04%
2022/05/18	1	184.00	0.4	180.71	181.50	0.7	2,433	0.03%
2022/05/17	1	182.50	1	180.05	180.00	0	2,431	0.00%
2022/05/16	2	185.00	1	185.00	184.50	1	2,447	0.04%
2022/05/13	1	190.50	1	188.50	185.00	0	2,439	0.00%
2022/05/12	2	188.25	1	191.50	187.00	1	2,418	0.04%
2022/05/11	1	186.52	0	0.00	187.00	1	2,398	0.04%
2022/05/10	2	186.48	2	185.50	186.00	0	2,394	0.00%
2022/05/09	0.1	192.86	0	0.00	190.00	0.1	2,385	0.00%
2022/05/05	1.1	203.77	1	200.00	199.00	0.1	2,415	0.00%
2022/05/04	0	0.00	1	202.00	201.50	-1	2,433	-0.04%
2022/05/03	4.1	205.90	4	201.63	200.50	0.1	2,428	0.00%
2022/04/29	12	199.50	12	194.58	194.50	0	2,379	0.00%
2022/04/28	1	196.00	3	195.67	196.00	-2	2,374	-0.08%
2022/04/27	0.1	192.00	3	195.99	196.00	-3	2,378	-0.12%
2022/04/26	4.1	197.00	4	196.75	196.50	0.1	2,361	0.00%
2022/04/25	1	208.50	1	209.00	199.00	0	2,342	0.00%
2022/04/22	10.1	215.52	4.1	211.12	207.50	5.9	2,314	0.26%
2022/04/21	1	202.50	1.1	209.82	216.50	-0.1	2,211	0.00%
2022/04/19	1	197.51	0	0.00	197.50	1	2,158	0.05%
2022/04/18	3.2	202.09	3	199.17	198.50	0.2	2,163	0.01%
2022/04/15	0	199.50	0.1	199.50	198.50	0	2,158	0.00%
2022/04/14	1.3	205.00	1.1	202.45	200.50	0.2	2,180	0.01%
2022/04/13	0.1	201.00	0	0.00	201.00	0.1	2,187	0.00%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1.1	202.00	0	0.00	201.00	1.1	2,163	0.05%
2022/04/06	0	210.00	0	0.00	210.00	0	2,174	0.00%
2022/04/01	0.2	212.66	0	0.00	211.00	0.2	2,181	0.01%
2022/03/31	1.2	213.67	0	0.00	214.50	1.2	2,174	0.05%
2022/03/30	2	231.50	2.1	228.78	228.00	-0.1	2,120	0.00%
2022/03/29	4	234.88	4.1	233.47	233.50	-0.1	2,090	0.00%
2022/03/28	5.1	227.07	4	222.25	223.00	1.1	2,013	0.05%
2022/03/25	0.1	223.00	0	0.00	223.00	0.1	2,011	0.00%
2022/03/22	0	0.00	1	229.50	229.50	-1	2,050	-0.05%
2022/03/21	6.1	232.57	5.1	226.54	226.50	1	2,063	0.05%
2022/03/18	6	223.83	82	221.06	228.50	-76	2,096	-3.63%
2022/03/17	76	220.50	0	210.50	220.50	76	2,031	3.74%
2022/03/15	0.2	203.61	3	202.00	200.50	-2.8	2,025	-0.14%
2022/03/14	0	210.00	0	0.00	209.50	0	2,071	0.00%
2022/03/11	0.1	213.35	2	210.75	211.00	-1.9	2,078	-0.09%
2022/03/10	4.1	216.90	1	219.50	216.00	3.1	2,128	0.15%
2022/03/09	0	216.14	0	0.00	212.00	0	2,133	0.00%
2022/03/08	0.1	218.50	3	218.00	214.50	-2.9	2,144	-0.14%
2022/03/07	4	229.00	7	226.15	224.50	-3	2,176	-0.14%
2022/03/03	0	0.00	1	253.00	247.00	-1	2,353	-0.04%
2022/03/01	0	251.00	0	0.00	251.50	0	2,671	0.00%
2022/02/25	1	247.00	2.1	245.07	247.50	-1.1	2,822	-0.04%
2022/02/24	6.1	249.23	3	241.55	241.50	3	2,928	0.10%
2022/02/23	16	257.78	18	253.58	258.00	-2	2,994	-0.07%
2022/02/22	8	258.79	7	261.07	253.50	1	3,072	0.03%
2022/02/21	0	0.00	0	262.00	259.50	0	3,182	0.00%
2022/02/18	0	0.00	1	257.04	259.00	-1	3,190	-0.03%
2022/02/17	1	253.50	1.1	252.76	255.50	-0.1	3,189	0.00%
2022/02/16	1	257.00	3	256.17	259.00	-2	3,164	-0.06%
2022/02/15	1	244.00	1	242.50	242.50	0	3,162	0.00%
2022/02/14	2	243.00	0	0.00	243.00	2	3,164	0.06%
2022/02/10	1	252.00	1	250.50	251.00	0	3,173	0.00%
2022/02/09	1	259.50	0	258.00	255.00	1	3,201	0.03%
2022/02/08	0	0.00	0	256.00	258.00	0	3,217	0.00%
2022/02/07	1.1	235.59	1	245.00	246.00	0.1	3,244	0.00%
2022/01/26	1	230.71	4.1	236.15	239.00	-3	3,366	-0.09%
2022/01/25	1.1	230.26	3	232.00	229.50	-1.9	3,372	-0.06%
2022/01/24	4	231.25	3.1	236.93	237.00	1	3,368	0.03%
2022/01/21	3.1	242.64	0.2	240.61	239.50	2.9	3,372	0.09%
2022/01/20	0	246.25	0	0.00	245.50	0	3,411	0.00%
2022/01/19	1	245.50	0	0.00	246.00	1	3,432	0.03%
2022/01/17	9	247.72	2	248.50	251.50	7	3,479	0.20%
2022/01/14	1	246.00	4	247.25	243.50	-3	3,475	-0.09%
2022/01/12	0	0.00	0	255.00	253.50	0	3,535	0.00%
2022/01/11	1	262.00	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0	0.00	0	266.50	265.00	0	3,884	0.00%
2022/01/07	3	265.38	4	265.50	265.00	-1	4,036	-0.02%
2022/01/06	4.1	274.06	2	266.86	267.00	2.1	4,106	0.05%
2022/01/05	0	0.00	0	277.90	275.50	0	4,098	0.00%
2022/01/04	1	277.52	1	277.54	277.00	0	4,171	0.00%
2022/01/03	0.2	280.00	1.1	278.07	278.00	-0.9	4,169	-0.02%
2021/12/30	0.1	289.50	1	286.50	287.50	-1	4,172	-0.02%
2021/12/29	0	0.00	1	289.00	287.00	-1	4,166	-0.02%
2021/12/28	0	288.00	1.1	289.45	287.50	-1.1	4,165	-0.03%
2021/12/27	0.1	283.50	3	280.83	280.50	-2.9	4,155	-0.07%
2021/12/24	16	287.13	15	292.00	287.00	1	4,150	0.02%
2021/12/23	1	293.00	0.1	291.50	291.00	1	4,139	0.02%
2021/12/22	1	285.50	1	285.00	285.00	0	4,134	0.00%
2021/12/21	2.1	281.00	0	0.00	287.00	2.1	4,126	0.05%
2021/12/20	2	286.75	7	285.36	284.00	-5	4,100	-0.12%
2021/12/17	8	299.00	4	290.38	291.50	4	4,099	0.10%
2021/12/16	0	288.00	0	0.00	288.50	0	4,111	0.00%
2021/12/15	1	288.00	4	289.75	288.50	-3	4,132	-0.07%
2021/12/14	8.3	284.16	16	283.25	285.00	-7.7	4,111	-0.19%
2021/12/13	0.1	302.88	0	0.00	301.50	0.1	4,023	0.00%
2021/12/10	14	302.43	3.1	301.32	302.00	10.9	4,003	0.27%
2021/12/09	3	301.62	3	296.51	297.50	0	3,954	0.00%
2021/12/08	0	0.00	1	310.50	300.50	-1	3,946	-0.03%
2021/12/07	2.6	294.87	3	295.83	295.00	-0.4	3,877	-0.01%
2021/12/06	6	300.08	6	305.00	296.50	0	3,858	0.00%
2021/12/03	2.1	291.87	3	291.66	291.00	-0.9	3,806	-0.02%
2021/12/02	1	287.10	2	287.50	289.50	-1	3,796	-0.03%
2021/12/01	0.3	294.12	1	292.98	289.00	-0.8	3,773	-0.02%
2021/11/30	2	289.00	2	288.49	297.50	0	3,724	0.00%
2021/11/29	1.3	284.11	3	281.17	275.50	-1.7	3,654	-0.05%
2021/11/26	4.1	308.52	17.1	311.38	306.00	-12.9	3,511	-0.37%
2021/11/25	24.1	319.38	66	331.28	298.00	-41.9	3,390	-1.24%
2021/11/24	66.1	325.89	6.1	321.07	326.50	60	3,206	1.87%
2021/11/23	17.3	302.45	4.1	308.24	297.00	13.2	3,159	0.42%
2021/11/22	4.1	297.33	5.1	302.28	299.50	-1	3,066	-0.03%
2021/11/19	7	279.50	7.1	279.45	283.00	0	2,965	0.00%
2021/11/18	123	282.50	125.1	282.46	282.50	-2.1	2,880	-0.07%	大買/大賣/
2021/11/17	2	255.01	0	259.00	257.00	2	2,743	0.07%
2021/11/16	1	254.50	0	0.00	252.00	1	2,732	0.04%
2021/11/15	0	255.33	1.4	256.00	256.00	-1.4	2,735	-0.05%
2021/11/12	3	251.88	4.1	253.54	256.50	-1	2,734	-0.04%
2021/11/11	0	247.00	0	0.00	245.50	0	2,711	0.00%
2021/11/10	2	250.00	0	0.00	250.00	2	2,702	0.07%
2021/11/09	2.1	249.56	4.1	249.60	254.00	-2.1	2,700	-0.08%
2021/11/08	2	245.72	1	247.00	244.50	1	2,702	0.04%
2021/11/05	2	241.00	0	0.00	241.00	2	2,675	0.07%
2021/11/04	0.2	243.00	2	239.00	243.00	-1.8	2,653	-0.07%
2021/11/03	9.2	254.28	2.4	252.77	250.00	6.8	2,616	0.26%
2021/11/02	1.1	274.11	0.1	274.20	277.50	1.1	2,491	0.04%
2021/11/01	1	262.98	0.1	262.70	262.00	0.9	2,498	0.04%
2021/10/29	1.2	264.81	9.1	265.66	262.00	-7.9	2,496	-0.32%
2021/10/28	10.2	269.43	7.1	259.99	269.50	3.2	2,483	0.13%
2021/10/27	7.1	248.74	7.6	253.71	245.00	-0.5	2,437	-0.02%
2021/10/26	2	262.25	6	265.00	262.00	-4	2,422	-0.17%
2021/10/25	4.2	264.41	5.1	264.53	266.00	-1	2,451	-0.04%
2021/10/22	7	253.77	6	252.25	254.50	1	2,448	0.04%
2021/10/21	6	247.04	6.1	245.70	255.00	0	2,459	0.00%
2021/10/20	1	258.92	2.1	253.67	255.00	-1.1	2,418	-0.04%
2021/10/19	3.2	233.36	1.1	235.85	239.00	2.2	2,374	0.09%
2021/10/18	4.7	220.44	13.2	231.41	233.00	-8.5	2,220	-0.38%
2021/10/15	4	202.88	4.1	205.51	214.50	-0.1	2,027	0.00%
2021/10/14	3	194.33	5.1	195.87	197.00	-2.1	1,915	-0.11%
2021/10/13	0	0.00	1	179.50	179.50	-1	1,813	-0.06%
2021/10/12	5	176.80	1	184.00	180.50	4	1,802	0.22%
2021/10/08	0	168.00	0	0.00	168.50	0	1,733	0.00%
2021/10/07	3	170.33	3	167.33	167.50	0	1,747	0.00%
2021/10/04	0	179.00	0	0.00	177.00	0	1,739	0.00%
2021/10/01	0	184.50	0	0.00	183.00	0	1,741	0.00%
2021/09/30	0	186.00	0	0.00	185.00	0	1,754	0.00%
2021/09/29	0.1	186.50	0	0.00	185.00	0.1	1,788	0.01%
2021/09/28	0	0.00	1	189.50	189.50	-1	1,813	-0.06%
2021/09/27	0	0.00	1	192.50	190.00	-1	1,844	-0.05%
2021/09/24	1	191.50	13	192.15	191.00	-12	1,904	-0.63%
2021/09/23	18	197.55	5	196.20	192.50	13	1,957	0.67%
2021/09/22	5	186.50	1	184.50	184.50	4	1,946	0.21%
2021/09/17	1	184.51	0	184.00	183.00	1	1,966	0.05%
2021/09/16	0	186.00	0	0.00	183.50	0	1,971	0.00%
2021/09/15	0	186.50	0	0.00	185.00	0	1,981	0.00%
2021/09/14	0	188.07	0	0.00	186.00	0	1,994	0.00%
2021/09/13	1	191.01	1	189.50	189.50	0	2,017	0.00%
2021/09/10	0	191.50	0	0.00	190.00	0	2,025	0.00%
2021/09/08	2	190.79	0	0.00	190.50	2	2,066	0.10%
2021/09/07	0	0.00	1	197.01	195.00	-1	2,076	-0.05%
2021/09/06	1	196.00	1	193.01	195.00	0	2,096	0.00%
2021/09/03	6	194.17	6.1	192.61	191.50	-0.1	2,220	0.00%
2021/09/02	1	192.97	0	0.00	191.00	1	2,325	0.04%
2021/09/01	0	0.00	0.2	194.33	193.00	-0.2	2,442	-0.01%
2021/08/31	0	190.50	0	0.00	193.00	0	2,441	0.00%
2021/08/30	0	193.00	1	195.50	191.00	-1	2,448	-0.04%
2021/08/27	9	197.50	10	197.25	195.50	-1	2,478	-0.04%
2021/08/26	1	185.43	0	0.00	198.50	1	2,377	0.04%
2021/08/25	0	182.00	0	0.00	180.50	0	2,363	0.00%
2021/08/24	0	183.00	1	181.50	182.00	-1	2,375	-0.04%
2021/08/23	0	0.00	1	182.50	183.00	-1	2,384	-0.04%
2021/08/20	0.1	183.75	0	0.00	183.50	0.1	2,403	0.00%
2021/08/19	1	185.50	0	0.00	185.00	1	2,507	0.04%
2021/08/18	0	189.50	0	0.00	189.00	0	2,548	0.00%
2021/08/17	0	0.00	1	194.00	190.00	-1	2,560	-0.04%
2021/08/16	0	194.00	0.1	193.00	190.00	-0.1	2,568	0.00%
2021/08/13	1.1	195.40	2	194.75	195.00	-1	2,607	-0.04%
2021/08/12	3	192.50	4	192.00	193.00	-1	2,629	-0.04%
2021/08/10	1	189.50	0	0.00	188.00	1	2,732	0.04%
2021/08/09	1.1	193.12	0	0.00	191.00	1.1	2,839	0.04%
2021/08/06	2	202.00	2	203.50	201.00	0	2,891	0.00%
2021/08/05	2.1	200.59	3	201.83	200.00	-0.9	2,990	-0.03%
2021/08/03	1	197.50	6	197.92	198.00	-5	3,205	-0.16%
2021/08/02	1	195.99	1	194.00	195.00	0	3,261	0.00%
2021/07/30	1	195.96	1	194.50	193.00	0	3,320	0.00%
2021/07/29	1	187.50	2	190.00	193.00	-1	3,319	-0.03%
2021/07/28	1	186.00	1	180.00	179.50	0	3,294	0.00%
2021/07/27	10	188.00	10	187.00	185.00	0	3,317	0.00%
2021/07/26	2	195.00	9	194.17	192.50	-7	3,381	-0.21%
2021/07/23	12	195.50	5	194.50	196.00	7	3,441	0.20%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	3	199.33	8	201.81	197.00	-5	3,559	-0.14%
2021/07/20	10	209.80	2	202.00	201.50	8	3,588	0.22%
2021/07/19	0	0.00	2	203.50	203.00	-2	3,582	-0.06%
2021/07/13	1	204.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	1	205.00	0	0.00	209.00	1	3,690	0.03%
2021/07/09	2	208.75	0	0.00	207.50	2	3,683	0.05%
2021/07/08	0.1	210.50	0	0.00	209.00	0.1	3,712	0.00%
2021/07/07	1	208.50	7	208.43	209.50	-6	3,724	-0.16%
2021/07/06	2	216.25	3	214.17	211.00	-1	3,739	-0.03%
2021/07/05	1	220.50	0	0.00	219.00	1	3,756	0.03%
2021/07/01	0	0.00	11	235.59	227.50	-11	3,753	-0.29%
2021/06/30	1	218.50	1	232.00	232.00	0	3,737	0.00%
2021/06/29	1	223.00	2	220.50	219.00	-1	3,729	-0.03%
2021/06/28	4	216.63	3	220.33	221.00	1	3,759	0.03%
2021/06/25	3	212.00	2	211.50	211.00	1	3,815	0.03%
2021/06/24	0	0.00	1	210.00	210.50	-1	3,996	-0.03%
2021/06/23	1	210.50	2	207.25	207.50	-1	3,996	-0.03%
2021/06/22	0	0.00	1	206.50	207.00	-1	4,001	-0.02%
2021/06/21	0	0.00	1	217.00	212.00	-1	4,031	-0.02%
2021/06/18	3	223.17	2	222.00	221.00	1	4,037	0.02%
2021/06/17	21	218.17	21	221.36	218.00	0	4,021	0.00%
2021/06/16	1	225.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	21	221.62	27	221.85	221.50	-6	4,063	-0.15%
2021/06/11	2	236.00	11	234.95	222.50	-9	4,046	-0.22%
2021/06/10	6	221.08	6	221.25	232.50	0	3,944	0.00%
2021/06/09	13	212.27	9	213.89	211.50	4	3,939	0.10%
2021/06/08	18	202.97	16	203.00	203.00	2	3,827	0.05%
2021/06/07	1	206.00	1	203.50	203.00	0	3,828	0.00%
2021/06/04	2	209.25	2	209.00	206.00	0	3,813	0.00%
2021/06/03	1	207.00	1	204.50	204.50	0	3,764	0.00%
2021/06/02	1	209.50	1	210.00	205.00	0	3,770	0.00%
2021/06/01	2	203.75	1	206.00	206.50	1	3,770	0.03%
2021/05/31	1	202.50	0	0.00	204.50	1	3,762	0.03%
2021/05/28	2	207.50	3	206.17	207.00	-1	3,764	-0.03%
2021/05/27	30	208.12	28	215.04	207.00	2	3,787	0.05%
2021/05/26	12	211.04	7	209.50	213.00	5	3,736	0.13%
2021/05/25	0	0.00	4	203.38	202.50	-4	4,135	-0.10%
2021/05/24	1	204.50	0	0.00	204.00	1	4,305	0.02%
2021/05/21	2	202.25	3	204.83	205.50	-1	4,611	-0.02%
2021/05/20	0	0.00	1	203.50	199.00	-1	4,576	-0.02%
2021/05/19	8	203.06	20	205.78	201.50	-12	4,638	-0.26%
2021/05/18	16	197.69	4	202.63	208.00	12	4,650	0.26%
2021/05/17	4	209.00	5	201.40	196.00	-1	4,676	-0.02%
2021/05/14	3	222.50	1	216.50	216.50	2	4,659	0.04%
2021/05/13	8	222.38	1	218.00	218.00	7	4,622	0.15%
2021/05/12	9	225.28	8	236.50	221.50	1	4,591	0.02%
2021/05/11	4	229.38	5	230.80	225.50	-1	4,442	-0.02%
2021/05/10	5	238.40	3	230.00	229.50	2	4,431	0.05%
2021/05/07	4	221.75	4	224.00	235.00	0	4,396	0.00%
2021/05/06	2	216.75	2	215.00	214.00	0	4,359	0.00%
2021/05/05	2	221.00	2	221.00	219.00	0	4,368	0.00%
2021/05/04	2	226.50	2	221.50	220.00	0	4,385	0.00%
2021/05/03	3.1	238.60	3	240.33	232.50	0.1	4,357	0.00%
2021/04/29	8	231.81	8	232.81	236.00	0	4,298	0.00%
2021/04/28	9	225.78	4	228.13	225.50	5	4,273	0.12%
2021/04/27	1	218.00	3	229.50	235.00	-2	4,205	-0.05%
2021/04/26	10	214.95	3	213.50	214.00	7	4,207	0.17%
2021/04/23	1	224.50	2	224.50	218.50	-1	4,268	-0.02%
2021/04/22	2	231.50	0	0.00	227.00	2	4,327	0.05%
2021/04/21	6	239.25	6	238.58	235.50	0	4,405	0.00%
2021/04/20	1	234.00	0	0.00	234.50	1	4,460	0.02%
2021/04/19	5	235.80	1	236.00	234.50	4	4,516	0.09%
2021/04/16	1	241.00	6	242.33	241.50	-5	4,537	-0.11%
2021/04/15	1	244.00	1	241.00	241.00	0	4,547	0.00%
2021/04/14	1	244.50	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	250.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	8	254.06	17	253.41	254.00	-9	4,570	-0.20%
2021/04/09	5	249.00	2	254.50	253.00	3	4,603	0.07%
2021/04/08	5	256.50	0.1	255.00	252.00	4.9	4,658	0.11%
2021/04/07	1	262.00	1	261.50	258.00	0	4,685	0.00%
2021/04/06	0	0.00	2	259.75	259.00	-2	4,743	-0.04%
2021/04/01	1	267.00	3	268.50	267.00	-2	4,772	-0.04%
2021/03/31	18	268.44	3	268.83	264.50	15	4,761	0.32%
2021/03/30	13	273.12	12	277.00	273.00	1	4,714	0.02%
2021/03/29	4.1	270.37	14	276.86	277.00	-9.9	4,642	-0.21%
2021/03/26	0	0.00	1	254.50	252.50	-1	4,518	-0.02%
2021/03/19	1	249.50	0.1	260.00	251.50	0.9	4,854	0.02%
2021/03/18	4	259.00	0	0.00	258.00	4	4,961	0.08%
2021/03/17	3	259.67	2	258.00	258.00	1	5,052	0.02%
2021/03/16	0	0.00	2	262.75	261.50	-2	5,156	-0.04%
2021/03/15	2	269.25	2.3	272.39	262.00	-0.3	5,168	-0.01%
2021/03/12	2	264.00	0	0.00	261.00	2	5,193	0.04%
2021/03/08	1	261.50	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0	0.00	7	267.14	265.00	-7	5,415	-0.13%
2021/03/04	4	258.75	0	0.00	251.00	4	5,745	0.07%
2021/03/03	0.1	256.50	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	2	257.75	4	251.25	245.00	-2	5,826	-0.03%
2021/02/26	8.2	265.16	3	266.33	260.50	5.2	5,814	0.09%
2021/02/25	52	296.61	39	293.99	270.00	13	5,776	0.23%
2021/02/24	17	264.76	35	277.61	288.00	-18	5,346	-0.34%
2021/02/23	29	264.81	41	267.37	262.00	-12	5,197	-0.23%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	2	222.25	24	229.52	231.00	-22	5,022	-0.44%
2021/02/18	7.1	211.10	6	212.42	210.00	1.1	5,008	0.02%
2021/02/17	11	211.68	5	216.00	208.00	6	5,015	0.12%
2021/02/05	3	204.67	17	208.03	220.00	-14	4,968	-0.28%
2021/02/04	3	200.50	4	199.75	200.00	-1	4,978	-0.02%
2021/02/03	6	201.17	2	202.75	198.50	4	5,008	0.08%
2021/02/02	1	183.50	4	188.50	198.00	-3	5,037	-0.06%
2021/02/01	1	180.50	5	186.10	184.50	-4	5,057	-0.08%
2021/01/29	10	191.70	0	0.00	184.50	10	5,043	0.20%
2021/01/28	2	191.00	2	193.00	192.50	0	5,091	0.00%
2021/01/27	1	192.00	2	196.25	195.00	-1	5,163	-0.02%
2021/01/26	5	196.90	2	198.00	195.00	3	5,186	0.06%
2021/01/25	0	0.00	3	208.17	203.00	-3	5,185	-0.06%
2021/01/22	7	210.14	0	0.00	207.00	7	5,215	0.13%
2021/01/21	1	206.50	10	211.50	213.50	-9	5,289	-0.17%
2021/01/20	3	205.50	3	209.00	207.00	0	5,496	0.00%
2021/01/19	15	205.97	15	209.63	206.00	0	5,514	0.00%
2021/01/18	8	210.69	8	210.19	210.00	0	5,560	0.00%
2021/01/15	1	197.00	4	197.25	199.00	-3	5,503	-0.05%
2021/01/14	14	195.89	23	194.89	189.00	-9	5,417	-0.17%
2021/01/13	16	208.19	10	211.40	202.00	6	5,323	0.11%
2021/01/12	34	215.88	56	215.24	213.50	-22	5,269	-0.42%
2021/01/11	18	217.53	7	216.79	212.50	11	5,204	0.21%
2021/01/08	30	223.45	24	226.50	222.50	6	5,218	0.11%
2021/01/07	25	226.64	25	229.24	225.00	0	5,228	0.00%
2021/01/06	34	229.32	23	230.46	225.50	11	5,209	0.21%
2021/01/05	2	232.00	4	230.13	230.50	-2	5,220	-0.04%
2021/01/04	43	234.91	18	236.16	229.00	25	5,227	0.48%
2020/12/31	46	252.90	50	253.35	241.00	-4	5,212	-0.08%
2020/12/30	35	244.33	33	243.61	246.50	2	5,118	0.04%
2020/12/29	19	250.71	24	252.96	242.00	-5	5,073	-0.10%
2020/12/28	5	242.40	13	244.96	244.50	-8	5,001	-0.16%
2020/12/25	1	233.00	1	235.50	231.00	0	4,950	0.00%
2020/12/24	5	230.20	4	232.75	226.00	1	4,948	0.02%
2020/12/23	3	234.33	1	242.00	233.00	2	4,959	0.04%
2020/12/22	4	231.75	0	0.00	237.00	4	4,986	0.08%
2020/12/21	6	236.75	2	236.25	233.50	4	4,990	0.08%
2020/12/18	3	242.00	2	246.50	238.50	1	4,982	0.02%
2020/12/17	23	249.42	10	254.55	240.50	13	5,021	0.26%
2020/12/16	8	237.38	10	239.15	248.50	-2	4,909	-0.04%
2020/12/15	1	228.00	0	232.00	226.00	1	5,047	0.02%
2020/12/14	4	238.50	4	249.00	238.50	0	5,032	0.00%
2020/12/11	1	217.00	2	237.50	237.50	-1	4,937	-0.02%
2020/12/10	11	224.45	3	226.00	216.00	8	4,882	0.16%
2020/12/09	2	233.50	0	0.00	234.50	2	4,796	0.04%
2020/12/08	8	242.50	4	245.50	236.00	4	4,776	0.08%
2020/12/07	5.1	259.38	3	263.50	255.50	2.1	4,665	0.04%
2020/12/04	3.1	261.97	0	0.00	266.00	3.1	4,665	0.07%
2020/12/03	4	264.13	2	261.00	260.00	2	4,726	0.04%
2020/12/02	3	267.83	1	275.50	267.50	2	4,730	0.04%
2020/12/01	6	278.75	0	0.00	274.00	6	4,747	0.13%
2020/11/30	3	292.33	3	291.50	286.00	0	4,774	0.00%
2020/11/27	0	0.00	23	289.13	292.00	-23	4,452	-0.52%
2020/11/26	0	276.50	0	0.00	282.00	0	4,425	0.00%
2020/11/25	0	0.00	1	282.00	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	2.3	275.35	274.50	-2.3	4,451	-0.05%
2020/11/23	2	278.50	0	0.00	277.50	2	4,506	0.04%
2020/11/20	1	278.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	13	286.69	9	290.44	280.50	4	4,582	0.09%
2020/11/18	5	286.80	7	280.71	287.00	-2	4,550	-0.04%
2020/11/17	3	272.83	4	271.50	277.00	-1	4,617	-0.02%
2020/11/16	0	0.00	8	269.50	265.00	-8	4,598	-0.17%
2020/11/13	42	266.01	28	263.93	268.50	14	4,623	0.30%
2020/11/12	14	268.86	25	262.12	264.50	-11	4,625	-0.24%
2020/11/11	3.3	275.71	9	277.50	279.00	-5.7	4,559	-0.13%
2020/11/10	5	277.00	9.4	279.26	272.00	-4.4	4,573	-0.10%
2020/11/09	8	291.56	2	293.00	285.00	6	4,571	0.13%
2020/11/06	3	297.50	4	294.25	296.00	-1	4,622	-0.02%
2020/11/05	16.1	295.37	5	294.60	292.00	11.1	4,673	0.24%
2020/11/04	9	280.95	6	277.67	290.00	3	4,689	0.06%
2020/11/03	15	286.33	37	285.69	280.50	-22	4,660	-0.47%
2020/11/02	12	293.96	5	293.00	288.00	7	4,729	0.15%
2020/10/30	10	292.61	0	0.00	293.00	10	4,734	0.21%
2020/10/29	1	302.00	2	292.50	298.00	-1	4,709	-0.02%
2020/10/28	20	310.19	4	309.75	297.00	16	4,687	0.34%
2020/10/27	1	320.50	2	320.50	324.50	-1	4,428	-0.02%
2020/10/26	1	327.50	1	332.00	320.00	0	4,371	0.00%
2020/10/23	4	345.50	0	0.00	343.00	4	4,393	0.09%
2020/10/20	1	349.50	0	0.00	351.00	1	4,380	0.02%
2020/10/16	2	350.25	2	345.00	344.00	0	4,431	0.00%
2020/10/15	14	344.79	14	338.68	338.00	0	4,524	0.00%
2020/10/14	2	348.50	1	345.50	345.50	1	4,524	0.02%
2020/10/13	1	345.50	1	345.00	350.50	0	4,548	0.00%
2020/10/12	5	353.60	5	351.40	349.00	0	4,651	0.00%
2020/10/08	3	347.83	0	0.00	349.50	3	4,628	0.06%
2020/10/07	1	340.50	1	338.50	338.50	0	4,573	0.00%
2020/10/06	1	343.50	1	343.50	342.00	0	4,568	0.00%
2020/10/05	0	0.00	2	342.00	344.00	-2	4,614	-0.04%
2020/09/30	2	339.00	1	333.50	342.00	1	4,623	0.02%
2020/09/29	3	334.33	1	336.00	331.00	2	4,614	0.04%
2020/09/28	1	356.00	1	346.50	343.50	0	4,689	0.00%
2020/09/25	1	355.00	2	353.75	357.00	-1	4,718	-0.02%
2020/09/24	1	347.50	1	328.00	345.50	0	4,785	0.00%
2020/09/23	1	338.00	11	336.18	336.00	-10	4,796	-0.21%
2020/09/22	13	347.54	8	335.63	333.00	5	4,843	0.10%
2020/09/21	3.1	366.76	2	361.50	359.50	1.1	4,758	0.02%
2020/09/18	12	357.38	16	363.25	367.00	-4	4,698	-0.09%
2020/09/16	0	0.00	3	330.17	324.50	-3	4,464	-0.07%
2020/09/15	3	326.33	7	328.57	328.50	-4	4,437	-0.09%
2020/09/14	0	0.00	1	312.00	312.50	-1	4,488	-0.02%
2020/09/11	0.3	306.00	1	308.50	306.00	-0.7	4,440	-0.02%
2020/09/10	6	302.50	1	303.00	301.50	5	4,397	0.11%
2020/09/09	5	310.80	2	303.00	302.00	3	4,361	0.07%
2020/09/08	7	279.93	6	281.33	309.50	1	4,352	0.02%
2020/09/07	16	292.50	8	286.75	283.50	8	4,376	0.18%
2020/09/04	1	291.00	6	294.33	300.00	-5	4,377	-0.11%
2020/09/03	29	311.14	29	309.88	306.00	0	4,422	0.00%
2020/09/02	23	331.80	25	335.18	329.50	-2	4,374	-0.05%
2020/09/01	25	330.90	6	333.08	330.00	19	4,360	0.44%
2020/08/31	7	328.14	29	332.03	339.50	-22	4,326	-0.51%
2020/08/28	34	322.46	27	330.11	322.00	7	4,298	0.16%
2020/08/27	6	327.25	3	320.50	320.50	3	4,276	0.07%
2020/08/26	4	310.00	7	325.71	330.00	-3	4,227	-0.07%
2020/08/25	5	296.40	4	301.25	303.00	1	4,205	0.02%
2020/08/24	4.5	300.78	11	296.55	299.00	-6.5	4,188	-0.16%
2020/08/21	27	295.07	52	292.31	293.50	-25	4,166	-0.60%
2020/08/20	10	333.20	4.5	342.78	303.00	5.5	4,068	0.14%
2020/08/19	5	328.60	4	331.88	336.50	1	4,045	0.02%
2020/08/18	24	298.50	8	302.81	306.50	16	4,028	0.40%
2020/08/17	4	276.25	5	278.90	280.00	-1	3,992	-0.03%
2020/08/14	8	276.13	9.1	277.53	275.00	-1.1	4,238	-0.03%
2020/08/13	9	269.39	21	278.00	269.50	-12	4,159	-0.29%
2020/08/12	30	275.40	14	276.11	278.50	16	4,053	0.39%
2020/08/11	13	252.65	5	251.10	253.50	8	3,946	0.20%
2020/08/10	16	235.06	6	240.92	246.50	10	3,898	0.26%
2020/08/07	6	224.17	5	222.40	224.50	1	3,870	0.03%
2020/08/06	5	231.90	2	221.00	221.00	3	3,827	0.08%
2020/08/05	1	234.00	3.3	226.37	226.50	-2.3	3,743	-0.06%
2020/08/04	1	210.00	0	0.00	213.50	1	3,744	0.03%
2020/08/03	14	199.54	3	199.17	203.50	11	3,756	0.29%
2020/07/29	3	154.50	49	160.06	153.50	-46	3,833	-1.20%
2020/07/28	4	170.50	0	0.00	170.50	4	3,750	0.11%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	224.00	2	223.50	210.00	-1	3,743	-0.03%
2020/07/23	5	221.00	0	0.00	224.50	5	3,790	0.13%
2020/07/21	13	206.08	3	194.50	194.50	10	3,912	0.26%
2020/07/20	4	216.00	0	0.00	216.00	4	3,895	0.10%
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	12.3	281.38	2	272.00	266.50	10.3	4,085	0.25%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/10	5	408.00	3	420.00	405.00	2	3,946	0.05%
2020/07/09	2	463.25	0	453.00	450.00	2	3,890	0.05%
2020/07/08	2	430.50	1	433.50	433.50	1	3,868	0.03%
2020/07/07	7	384.50	4	388.88	394.50	3	3,871	0.08%
2020/07/06	9	351.33	6	355.17	359.00	3	3,749	0.08%
2020/07/03	10	315.40	9.2	323.08	326.50	0.8	3,679	0.02%
2020/07/02	2	278.00	8	291.69	297.00	-6	3,538	-0.17%
2020/07/01	10.1	261.93	16	267.09	270.00	-5.9	3,447	-0.17%
2020/06/30	0	0.00	0.3	250.00	249.00	-0.3	3,353	-0.01%
2020/06/29	1	229.50	2	238.75	241.50	-1	3,333	-0.03%
2020/06/24	4	233.63	0	0.00	228.00	4	3,300	0.12%
2020/06/23	1	247.00	0.2	240.00	240.00	0.8	3,276	0.03%
2020/06/22	2	269.00	0	0.00	260.00	2	3,249	0.06%
2020/06/19	12	247.00	9	244.78	251.00	3	3,215	0.09%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/12	0	0.00	25	172.50	172.50	-25	3,126	-0.80%
2020/06/11	18	216.14	7	226.21	191.50	11	3,080	0.36%
2020/06/10	14	207.32	5.3	212.50	212.50	8.7	2,963	0.29%
2020/06/09	13	192.77	7	186.93	193.50	6	2,913	0.21%
2020/06/05	3	157.00	0	0.00	160.00	3	2,761	0.11%
2020/06/04	0.4	150.50	1	150.00	150.50	-0.6	2,754	-0.02%
2020/06/02	0	0.00	0.9	144.00	144.00	-0.9	2,706	-0.03%
2020/06/01	0	0.00	1	135.00	138.50	-1	2,681	-0.04%
2020/05/29	0	0.00	1	147.00	139.50	-1	2,654	-0.04%
2020/05/28	1	133.00	0	0.00	134.00	1	2,596	0.04%
2020/05/27	0	0.00	1	126.00	126.00	-1	2,615	-0.04%
2020/05/26	0	0.00	11	125.00	123.50	-11	2,638	-0.42%
2020/05/25	6	130.92	0	0.00	132.50	6	2,589	0.23%
2020/05/22	2	108.50	1	113.00	125.00	1	2,545	0.04%
2020/05/21	2	114.50	93	114.98	114.50	-91	2,478	-3.67%
2020/05/20	113	122.00	18	124.19	127.00	95	2,458	3.86%	大買/
2020/05/15	10	95.80	2	95.80	95.80	8	2,151	0.37%
2020/05/14	17	87.10	0	0.00	87.10	17	2,131	0.80%
2020/05/13	2	77.65	51	79.03	79.20	-49	2,079	-2.36%
2020/05/12	1	72.00	0.1	71.80	72.00	0.9	2,016	0.05%
2020/05/11	1	72.00	2	71.00	73.00	-1	1,979	-0.05%
2020/05/08	11	77.55	0	0.00	75.20	11	1,939	0.57%
2020/05/07	1	69.20	0	0.00	74.00	1	1,891	0.05%
2020/05/06	2	71.15	9	69.56	68.00	-7	1,838	-0.38%
2020/05/05	13	67.59	0.1	67.00	67.70	12.9	1,795	0.72%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	2	56.00	56.00	-2	1,682	-0.12%
2020/04/28	1	51.00	1	51.50	51.60	0	1,625	0.00%
2020/04/27	1	56.50	3	55.00	55.80	-2	1,583	-0.13%
2020/04/24	18	56.28	41	54.57	55.10	-23	1,505	-1.53%
2020/04/23	37	49.48	4	50.08	51.70	33	1,350	2.44%
2020/04/22	6	46.51	3	47.07	47.00	3	1,252	0.24%
2020/04/21	5	46.10	1	46.10	46.10	4	1,106	0.36%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	0	0.00	1	31.90	31.55	-1	795	-0.13%
2020/04/13	1	31.80	3	31.20	31.30	-2	778	-0.26%
2020/04/10	0	29.75	0	0.00	29.95	0	758	0.00%
2020/04/09	0	0.00	1	30.00	30.10	-1	766	-0.13%
2020/04/08	1	28.50	1	30.25	29.85	0	758	0.00%
2020/04/07	0	0.00	1	27.00	27.60	-1	732	-0.14%
2020/04/06	1	26.10	0	0.00	27.00	1	755	0.13%
2020/03/25	0	0.00	1	24.80	25.00	-1	784	-0.13%
2020/03/24	1	22.50	0	0.00	23.15	1	770	0.13%
2020/03/20	2	21.45	0	0.00	21.35	2	757	0.26%
2020/03/17	1	23.75	0	0.00	23.80	1	745	0.13%
2020/03/10	0	0.00	1	29.70	30.15	-1	715	-0.14%
2020/03/06	0	0.00	10	31.00	31.20	-10	695	-1.44%
2020/03/04	0	0.00	1	30.40	30.50	-1	690	-0.14%
2020/03/02	0	0.00	1	30.10	30.80	-1	681	-0.15%
2020/02/27	2	32.55	0	0.00	31.30	2	662	0.30%
2020/02/26	1	33.10	0	0.00	33.10	1	607	0.16%
2020/02/21	0	0.00	1	30.45	30.00	-1	597	-0.17%
2020/02/20	1	30.15	5	30.46	30.55	-4	588	-0.68%
2020/02/19	1	29.60	0	0.00	29.65	1	567	0.18%
2020/02/12	0	0.00	5	29.10	29.45	-5	565	-0.88%
2020/02/11	0	0.00	1	28.65	28.55	-1	553	-0.18%
2020/02/10	6	28.51	0	0.00	28.30	6	552	1.09%
2020/02/06	0	0.00	1	28.00	28.00	-1	545	-0.18%
2020/02/05	1	28.10	0	0.00	27.80	1	544	0.18%
2020/01/31	1	27.60	0	0.00	27.80	1	530	0.19%
2020/01/30	0	0.00	1	28.20	27.80	-1	532	-0.19%
2020/01/14	0	0.00	2	30.25	29.90	-2	530	-0.38%
2020/01/07	1	30.05	0.5	29.80	30.00	0.6	516	0.11%
2019/12/27	0	0.00	12	31.05	31.70	-12	453	-2.65%
2019/12/23	0	0.00	1	29.40	29.40	-1	402	-0.25%
2019/12/18	0.3	28.95	0	0.00	29.15	0.3	395	0.08%
2019/12/17	0.1	28.90	0	0.00	29.15	0.1	394	0.03%
2019/12/13	0.3	28.45	0	0.00	28.50	0.3	386	0.08%
2019/12/12	1.2	28.90	0	0.00	28.95	1.2	387	0.31%
2019/12/09	2	29.45	0	0.00	29.40	2	385	0.52%
2019/12/06	0	0.00	1	29.80	29.75	-1	387	-0.26%
2019/12/05	1	32.20	0	0.00	30.80	1	375	0.27%
2019/12/03	1	28.35	0	0.00	28.50	1	346	0.29%
2019/11/22	0	0.00	1	29.45	29.80	-1	354	-0.28%
2019/11/21	1	29.75	1	29.75	29.50	0	345	0.00%
2019/11/20	1	28.45	0	0.00	29.35	1	324	0.31%
2019/10/28	0	0.00	1	26.70	26.70	-1	341	-0.29%
2019/10/16	1	27.60	0	0.00	27.60	1	353	0.28%
2019/10/04	0	0.00	1	27.55	27.90	-1	354	-0.28%
2019/09/05	0	0.00	1	29.65	29.90	-1	331	-0.30%
2019/09/04	1	30.30	0	0.00	30.15	1	325	0.31%
2019/09/02	0	0.00	1	30.45	30.50	-1	310	-0.32%
2019/08/20	1	31.20	0	0.00	30.90	1	271	0.37%
2019/08/19	1	30.30	0	0.00	30.75	1	252	0.40%
2019/08/06	10	28.75	0	0.00	28.75	10	229	4.36%
2019/08/05	10	29.00	2	29.10	28.90	8	226	3.52%
2019/07/31	0	0.00	1	28.60	28.70	-1	217	-0.46%
2019/07/25	0	0.00	1	28.85	29.05	-1	211	-0.47%
2019/07/24	0	0.00	1	29.00	29.25	-1	210	-0.48%
2019/07/18	3	29.55	0	0.00	29.35	3	208	1.44%
2019/07/10	0	0.00	1	28.50	28.50	-1	198	-0.50%
2019/07/05	2	28.63	0	0.00	28.65	2	209	0.96%
2019/07/01	1	28.15	1	28.10	27.90	0	212	0.00%
2019/06/28	1	28.00	0	0.00	28.10	1	213	0.47%
2019/06/25	1	28.10	0	0.00	28.00	1	220	0.45%
2019/06/18	0	0.00	1	28.70	28.45	-1	228	-0.44%
2019/06/14	1	29.00	0	0.00	28.65	1	230	0.43%
2019/04/10	0	0.00	1	29.75	29.80	-1	571	-0.18%
2019/04/09	1	29.90	0	0.00	30.00	1	569	0.18%
2019/03/29	0	0.00	2	29.50	29.40	-2	556	-0.36%
2019/03/27	1	29.95	0	0.00	29.75	1	558	0.18%
2019/03/25	0	0.00	1	29.40	29.55	-1	556	-0.18%
2019/03/14	0	0.00	1	30.70	30.00	-1	526	-0.19%
2019/03/11	2	32.03	0	0.00	32.00	2	507	0.39%
2019/03/08	2	33.08	0.1	33.00	33.10	1.9	504	0.38%
2019/03/04	0	0.00	1	32.15	32.05	-1	462	-0.22%
2019/02/27	1	31.70	0	0.00	31.55	1	455	0.22%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/02/15	1	30.00	1	30.00	29.75	0	322	0.00%
2019/02/14	1	29.25	0	0.00	29.10	1	299	0.33%
2019/01/30	0	0.00	1	28.00	28.05	-1	299	-0.33%
2019/01/29	1	27.90	0	0.00	27.70	1	315	0.32%
2019/01/24	0	0.00	1	27.70	27.65	-1	315	-0.32%
2019/01/23	1	27.60	0	0.00	27.40	1	313	0.32%
2019/01/11	0	0.00	3	27.50	27.25	-3	372	-0.81%
2019/01/09	3	28.10	0	0.00	27.80	3	401	0.75%
2019/01/07	0	0.00	1	27.00	27.00	-1	390	-0.26%
2019/01/04	0	0.00	1	26.95	26.80	-1	401	-0.25%
2019/01/03	1	27.30	0	0.00	27.20	1	423	0.24%
2018/11/09	0	0.00	1	27.95	27.65	-1	747	-0.13%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/10/25	0	0.00	1	28.00	27.75	-1	731	-0.14%
2018/10/22	1	30.20	2	30.05	29.35	-1	708	-0.14%
2018/10/19	2	28.95	0	0.00	29.15	2	694	0.29%
2018/10/15	0	0.00	6	26.72	26.55	-6	658	-0.91%
2018/10/11	0	0.00	1	26.30	26.20	-1	652	-0.15%
2018/10/08	2	31.90	0	0.00	31.90	2	578	0.35%
2018/10/05	0	0.00	1	29.00	29.00	-1	511	-0.20%
2018/10/04	1	28.65	5	29.10	29.40	-4	502	-0.80%
2018/09/27	0	0.00	1	28.35	28.30	-1	538	-0.19%
2018/09/26	1	28.70	1	28.65	28.50	0	536	0.00%
2018/09/17	0	0.00	1	29.25	29.00	-1	540	-0.19%
2018/09/13	1	30.20	1	30.10	29.20	0	531	0.00%
2018/09/10	0	0.00	1	27.10	27.05	-1	469	-0.21%
2018/09/07	7	28.90	1	28.75	28.95	6	447	1.34%
2018/09/06	1	26.35	0	0.00	26.40	1	412	0.24%
2018/07/30	0	0.00	7	29.01	28.60	-7	1,254	-0.56%
2018/07/20	6	30.05	0	0.00	29.70	6	1,821	0.33%
2018/07/12	0	0.00	1	31.55	31.95	-1	1,933	-0.05%
2018/07/11	1	32.45	0	0.00	31.65	1	1,944	0.05%
2018/06/22	2	32.95	0	0.00	32.70	2	2,239	0.09%
2018/06/20	1	32.20	0	0.00	32.20	1	2,284	0.04%
2018/06/11	0	0.00	2	33.35	34.70	-2	2,475	-0.08%
2018/06/06	1	34.70	0	0.00	34.45	1	2,494	0.04%
2018/06/04	5	36.70	0	0.00	35.90	5	2,490	0.20%
2018/05/31	0	0.00	0.6	36.00	36.25	-0.6	2,534	-0.02%
2018/05/22	0	0.00	7.4	37.75	37.75	-7.4	2,501	-0.30%
2018/05/16	10	39.00	0	0.00	38.50	10	2,429	0.41%
2018/05/15	2	38.70	0	0.00	38.45	2	2,403	0.08%
2018/05/14	6	37.16	8	38.81	39.00	-2	2,370	-0.08%
2018/05/09	3	37.73	0	0.00	37.60	3	2,226	0.13%
2018/05/08	0	0.00	1	39.95	39.65	-1	2,153	-0.05%
2018/05/07	7	41.11	6	42.46	40.70	1	2,087	0.05%
2018/05/04	5	38.05	5	41.50	40.40	0	1,959	0.00%
2018/05/03	16	39.51	1	38.95	39.60	15	1,774	0.85%
2018/04/23	0	0.00	3	31.80	31.90	-3	1,352	-0.22%
2018/04/20	0	0.00	1	31.40	31.70	-1	1,337	-0.07%
2018/04/19	1	31.30	0	0.00	31.20	1	1,325	0.08%
2018/04/16	3	31.75	0	0.00	30.60	3	1,273	0.24%
2018/04/10	0	0.00	2	30.95	30.80	-2	1,142	-0.18%
2018/04/09	1	29.90	0	0.00	30.05	1	1,055	0.09%
2018/04/03	1	27.50	0	0.00	27.35	1	982	0.10%
2018/03/29	0	0.00	1	27.70	27.50	-1	947	-0.11%
2018/03/27	0	0.00	1	27.80	27.70	-1	936	-0.11%
2018/03/26	1	28.50	0	0.00	28.35	1	921	0.11%
2018/03/16	0	0.00	1	26.20	27.30	-1	748	-0.13%
2018/03/15	1	27.50	1	27.10	27.30	0	717	0.00%
2018/03/14	1	25.70	3	26.45	26.45	-2	634	-0.32%
2018/03/05	0	0.00	20	25.15	25.15	-20	458	-4.36%
2018/02/27	0	0.00	5	22.60	22.60	-5	345	-1.45%
2018/02/26	0	0.00	1	20.60	20.55	-1	326	-0.31%
2018/01/25	0	21.20	0	0.00	21.30	0	332	0.00%
2018/01/16	1	22.90	1	22.75	22.75	0	340	0.00%
2018/01/15	1	22.55	0	0.00	22.75	1	335	0.30%
2018/01/04	0	0.00	1	20.70	20.55	-1	305	-0.33%
2018/01/03	1	21.15	0	0.00	20.70	1	303	0.33%