合一 (4743)-永豐金-內湖券商分點個股進出

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
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
895張
產業
上櫃生技醫療類股
721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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/30	1	158.50	0	0.00	158.50	1	2,127	0.05%
2024/04/29	0.1	156.54	0	0.00	159.00	0.1	2,132	0.01%
2024/04/22	5	150.60	1	149.00	149.00	4	2,232	0.18%
2024/04/19	6	152.25	0.2	149.74	145.50	5.8	2,196	0.26%
2024/04/18	1	160.48	0	0.00	157.00	1	2,122	0.05%
2024/04/16	1.3	161.38	6.1	163.48	159.00	-4.8	2,084	-0.23%
2024/04/15	7.1	166.08	0	0.00	166.00	7.1	2,027	0.35%
2024/04/12	3	172.00	0.1	173.00	172.00	2.9	1,995	0.14%
2024/04/09	1	175.00	0	0.00	173.50	1	2,053	0.05%
2024/04/08	1.1	172.50	0	0.00	174.00	1.1	2,046	0.05%
2024/04/03	1	171.01	1	171.00	172.00	0	2,026	0.00%
2024/04/01	6	178.83	2	173.50	172.50	4	2,083	0.19%
2024/03/28	5	175.10	2	173.50	174.00	3	2,049	0.15%
2024/03/27	0	0.00	1	172.00	174.00	-1	2,041	-0.05%
2024/03/26	0.1	171.00	3	171.00	171.00	-2.9	2,022	-0.14%
2024/03/25	3	173.50	1	173.50	173.00	2	2,009	0.10%
2024/03/22	1	175.50	1	175.00	172.50	0	2,007	0.00%
2024/03/21	1	172.50	1	172.00	172.50	0	2,006	0.00%
2024/03/20	0.8	166.94	0	0.00	167.00	0.8	2,021	0.04%
2024/03/19	0.2	166.00	5	164.90	165.00	-4.8	2,029	-0.24%
2024/03/18	1.3	167.62	0	0.00	165.00	1.3	2,039	0.06%
2024/03/14	0	0.00	1	168.50	168.00	-1	2,049	-0.05%
2024/03/13	1	170.00	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0	0.00	75	171.10	171.00	-75	2,034	-3.69%
2024/03/11	1.1	171.55	2	170.75	170.50	-0.9	2,075	-0.04%
2024/03/08	113.1	181.16	32.1	182.71	171.00	81	2,127	3.81%	大買/
2024/03/07	3	170.83	0.8	184.00	184.00	2.2	2,013	0.11%
2024/03/06	0.1	168.50	3	168.00	167.50	-3	1,906	-0.15%
2024/03/05	1.1	169.05	0	170.00	168.50	1.1	1,922	0.06%
2024/03/04	1	170.51	0	171.50	171.00	1	1,918	0.05%
2024/03/01	1	174.00	0	0.00	174.00	1	1,908	0.05%
2024/02/27	0	0.00	20	178.25	177.00	-20	1,975	-1.01%
2024/02/26	0	0.00	10	180.00	181.00	-10	1,996	-0.50%
2024/02/23	0	0.00	11	176.45	176.50	-11	2,029	-0.54%
2024/02/21	0	0.00	10	178.25	177.00	-10	2,111	-0.47%
2024/02/20	0.1	177.50	0	0.00	178.00	0.1	2,187	0.00%
2024/02/16	0	0.00	1	177.00	177.00	-1	2,342	-0.04%
2024/02/15	0.1	172.50	0	0.00	173.00	0.1	2,486	0.00%
2024/02/05	2	173.25	2.3	172.12	172.50	-0.3	2,681	-0.01%
2024/02/01	0	0.00	0.8	173.58	173.00	-0.8	3,628	-0.02%
2024/01/31	1	171.50	0.1	172.00	173.00	0.9	4,077	0.02%
2024/01/30	0.1	174.50	0	0.00	172.50	0.1	4,184	0.00%
2024/01/29	0	0.00	1	174.50	175.50	-1	4,197	-0.02%
2024/01/26	0.1	176.00	7	176.00	176.50	-7	4,221	-0.16%
2024/01/25	0.4	174.50	0	0.00	174.00	0.4	4,249	0.01%
2024/01/24	1	177.00	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0.1	178.50	0	0.00	179.50	0.1	4,318	0.00%
2024/01/22	3	180.50	1.3	181.50	179.50	1.7	4,396	0.04%
2024/01/18	10	170.50	10	172.00	172.50	0	4,585	0.00%
2024/01/17	18.3	174.54	0	0.00	172.50	18.3	4,637	0.40%
2024/01/16	11	179.77	0	0.00	177.50	11	4,672	0.24%
2024/01/15	1.1	181.45	3	180.99	182.50	-1.9	4,718	-0.04%
2024/01/12	25	182.00	0	0.00	180.00	25	4,792	0.52%
2024/01/11	5	183.00	2	183.00	184.00	3	4,915	0.06%
2024/01/10	0	0.00	4	182.25	183.50	-4	4,917	-0.08%
2024/01/08	0.2	184.50	0	0.00	183.50	0.2	4,950	0.00%
2024/01/05	2.2	184.52	0.1	184.00	184.50	2.2	4,950	0.04%
2024/01/04	4.3	186.00	1.3	186.92	183.00	3	4,935	0.06%
2024/01/03	2.1	193.98	0	0.00	192.00	2.1	4,867	0.04%
2023/12/29	0.3	194.00	20	192.63	194.50	-19.7	4,868	-0.41%
2023/12/28	1	195.00	35.1	194.02	192.50	-34.1	4,892	-0.70%
2023/12/27	41	200.45	0	0.00	196.50	41	4,874	0.84%
2023/12/26	0	0.00	1	196.00	197.00	-1	4,828	-0.02%
2023/12/25	3	193.00	0	195.00	192.50	3	4,823	0.06%
2023/12/22	0	0.00	0.5	194.00	194.50	-0.5	4,819	-0.01%
2023/12/21	0	0.00	3.4	190.56	192.50	-3.4	4,830	-0.07%
2023/12/19	2	192.00	0	0.00	191.50	2	4,825	0.04%
2023/12/18	0.1	195.50	0	0.00	193.50	0.1	4,828	0.00%
2023/12/15	1.1	197.48	1	196.50	196.50	0.1	4,818	0.00%
2023/12/13	0	0.00	1.3	193.42	191.00	-1.3	4,784	-0.03%
2023/12/11	0.1	192.00	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	1.2	194.42	2	193.50	193.50	-0.8	4,776	-0.02%
2023/12/07	2	197.00	0	0.00	193.50	2	4,768	0.04%
2023/12/06	3.2	194.84	0	0.00	195.50	3.2	4,769	0.07%
2023/12/05	3	200.67	2	201.00	198.00	1	4,730	0.02%
2023/12/04	5	207.50	0.3	208.22	205.00	4.7	4,664	0.10%
2023/12/01	2	207.00	4	207.63	205.00	-2	4,661	-0.04%
2023/11/30	2	205.75	0	0.00	205.00	2	4,703	0.04%
2023/11/29	0	0.00	2	204.25	208.00	-2	4,676	-0.04%
2023/11/28	37.1	204.46	49	205.46	204.00	-12	4,681	-0.26%
2023/11/27	15	205.57	2	206.50	204.00	13	4,723	0.28%
2023/11/24	12	203.67	11	205.50	205.00	1	4,718	0.02%
2023/11/22	3.3	206.95	3	204.83	204.50	0.3	4,667	0.01%
2023/11/21	0.1	203.50	20	203.00	205.50	-19.9	4,608	-0.43%
2023/11/20	0.1	206.00	1	208.50	206.00	-0.9	4,561	-0.02%
2023/11/17	62	206.35	60	212.20	206.50	2	4,525	0.04%
2023/11/16	1.3	218.94	5	217.40	211.50	-3.7	4,449	-0.08%
2023/11/15	6	215.50	3.4	215.15	214.00	2.6	4,358	0.06%
2023/11/14	11	214.14	1	211.50	211.50	10	4,298	0.23%
2023/11/13	74	220.20	47	219.56	218.00	27	4,157	0.65%
2023/11/10	50.7	233.91	67.9	233.64	220.50	-17.2	3,987	-0.43%
2023/11/09	10	229.45	14	228.57	230.50	-4	3,300	-0.12%
2023/11/08	35.1	229.17	41	226.29	226.50	-5.9	3,149	-0.19%
2023/11/07	11	211.41	3.4	216.46	217.50	7.6	2,710	0.28%
2023/11/06	2	192.50	2	196.50	198.00	0	2,615	0.00%
2023/11/03	1	193.00	1	196.00	193.00	0	2,610	0.00%
2023/11/02	1	193.00	1	196.50	192.00	0	2,602	0.00%
2023/11/01	62	195.27	1	196.50	195.50	61	2,578	2.37%
2023/10/31	1	198.50	6	197.92	196.00	-5	2,560	-0.20%
2023/10/30	3	198.83	11	197.14	198.00	-8	2,538	-0.32%
2023/10/27	33	201.20	127	199.17	203.50	-94	2,469	-3.81%	大賣/
2023/10/26	1	193.00	1	195.00	197.00	0	2,330	0.00%
2023/10/25	2	195.25	27	191.22	194.50	-25	2,262	-1.11%
2023/10/24	35	188.81	35	191.50	189.50	0	2,193	0.00%
2023/10/23	37	190.14	30	184.47	189.00	7	2,128	0.33%
2023/10/20	38	186.91	42.1	188.79	183.50	-4.1	2,068	-0.20%
2023/10/19	10	190.60	4	192.13	190.50	6	1,999	0.30%
2023/10/17	0	0.00	5	180.00	180.00	-5	1,942	-0.26%
2023/10/16	68	179.99	2	174.25	181.50	66	1,970	3.35%
2023/10/12	0	0.00	0	176.00	176.00	0	2,041	0.00%
2023/10/11	10	176.20	0	0.00	176.50	10	2,082	0.48%
2023/10/06	2	175.25	0	0.00	176.50	2	2,150	0.09%
2023/10/05	0	0.00	1	170.02	174.00	-1	2,162	-0.05%
2023/10/04	0.2	169.03	9.4	169.52	168.50	-9.2	2,161	-0.43%
2023/10/02	0.3	175.00	0	0.00	176.50	0.3	2,162	0.01%
2023/09/28	13	175.11	0	0.00	174.50	13	2,192	0.59%
2023/09/27	0	174.50	13	174.27	177.00	-13	2,192	-0.59%
2023/09/26	0.1	177.00	0	0.00	173.50	0.1	2,207	0.00%
2023/09/25	0.1	180.00	0	0.00	178.50	0.1	2,234	0.00%
2023/09/19	2	182.50	1.1	182.53	181.00	0.9	2,392	0.04%
2023/09/18	1	186.50	0.1	186.00	185.00	0.9	2,399	0.04%
2023/09/14	0.4	181.87	2	182.25	183.00	-1.6	2,393	-0.07%
2023/09/13	2.1	179.52	0	0.00	180.00	2.1	2,413	0.08%
2023/09/11	1	179.00	0	0.00	179.00	1	2,517	0.04%
2023/09/07	0.3	178.85	2	178.00	177.50	-1.7	2,525	-0.07%
2023/09/06	0	0.00	20	180.40	179.00	-20	2,527	-0.79%
2023/09/05	1	186.50	1	191.00	181.50	0	2,517	0.00%
2023/09/01	6	198.75	0	0.00	195.00	6	2,466	0.24%
2023/08/31	15	200.00	0.1	199.34	198.50	14.9	2,460	0.60%
2023/08/30	1	196.50	1.2	193.78	198.00	-0.2	2,432	-0.01%
2023/08/29	2	186.75	0	186.50	188.00	2	2,446	0.08%
2023/08/22	2	185.75	0	0.00	183.50	2	2,514	0.08%
2023/08/21	20	188.38	0	0.00	188.50	20	2,508	0.80%
2023/08/18	0.1	185.50	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	0.2	184.46	1	184.00	186.50	-0.8	2,536	-0.03%
2023/08/16	0.1	182.00	2.3	185.54	186.50	-2.2	2,565	-0.09%
2023/08/15	1	181.50	1.1	181.08	181.00	-0.1	2,577	0.00%
2023/08/14	3.4	174.55	21.6	173.56	175.50	-18.2	2,569	-0.71%
2023/08/11	1	184.50	1	186.00	184.50	0	2,529	0.00%
2023/08/10	1.1	185.91	1	183.00	183.50	0.1	2,549	0.00%
2023/08/09	1	181.00	0	0.00	184.00	1	2,603	0.04%
2023/08/08	1	187.50	5	186.00	184.00	-4	2,733	-0.15%
2023/08/04	0.1	188.50	28	188.18	192.00	-28	2,751	-1.02%
2023/08/02	0.2	191.67	1	193.00	189.00	-0.9	2,769	-0.03%
2023/08/01	1.1	194.12	0	0.00	194.50	1.1	2,774	0.04%
2023/07/31	2.8	196.49	4.3	194.54	194.00	-1.5	2,788	-0.05%
2023/07/28	2	195.75	2	197.00	198.50	0	2,811	0.00%
2023/07/26	0	0.00	1	203.50	200.50	-1	2,866	-0.03%
2023/07/21	1	214.50	5	205.00	205.00	-4	3,004	-0.13%
2023/07/19	1	207.00	1	208.50	208.00	0	3,080	0.00%
2023/07/18	2	209.00	4	206.00	202.50	-2	3,198	-0.06%
2023/07/17	12	209.92	4.2	210.66	210.00	7.8	3,305	0.24%
2023/07/14	1	192.27	1	196.50	198.00	0	3,325	0.00%
2023/07/13	5.3	197.95	34	196.01	192.50	-28.8	3,351	-0.86%
2023/07/12	3.1	204.99	0	0.00	202.00	3.1	3,306	0.09%
2023/07/11	0	0.00	1	207.50	205.50	-1	3,376	-0.03%
2023/07/10	0.1	210.00	0	0.00	208.00	0.1	3,550	0.00%
2023/07/07	3.1	205.39	1	207.00	205.00	2.1	3,550	0.06%
2023/07/05	2	210.75	0	0.00	209.00	2	3,565	0.06%
2023/07/04	0	0.00	1	213.00	210.00	-1	3,591	-0.03%
2023/07/03	4	213.75	3	211.83	212.00	1	3,680	0.03%
2023/06/30	3	218.50	2	218.75	216.00	1	3,717	0.03%
2023/06/29	1	224.50	0.1	220.50	220.00	0.9	3,780	0.02%
2023/06/28	1.1	220.00	0	0.00	219.50	1.1	3,832	0.03%
2023/06/27	1	220.00	1.1	220.78	220.00	-0.1	3,894	0.00%
2023/06/26	2	206.25	1	208.00	209.50	1	3,882	0.03%
2023/06/21	3	211.50	17	213.56	210.00	-14	3,958	-0.35%
2023/06/20	0	0.00	4	216.25	215.50	-4	4,064	-0.10%
2023/06/19	18.4	219.49	2	217.75	216.00	16.4	4,100	0.40%
2023/06/16	0.1	213.25	3	214.00	216.00	-2.9	4,113	-0.07%
2023/06/15	5	230.90	0	231.00	230.50	5	4,089	0.12%
2023/06/12	1	240.00	2	241.00	241.00	-1	4,192	-0.02%
2023/06/09	0	0.00	1	239.00	239.00	-1	4,250	-0.02%
2023/06/08	1	233.50	0	236.67	233.50	1	4,314	0.02%
2023/06/07	1	241.50	1	240.00	240.00	0	4,362	0.00%
2023/06/06	0	0.00	1	236.50	239.50	-1	4,371	-0.02%
2023/06/02	0	0.00	1.3	240.79	239.50	-1.3	4,415	-0.03%
2023/05/31	1	227.50	0	0.00	230.50	1	4,504	0.02%
2023/05/30	0.1	224.44	3	224.00	223.00	-2.9	4,564	-0.06%
2023/05/29	0	0.00	3	224.50	224.50	-3	4,590	-0.07%
2023/05/26	0.2	222.00	1	219.50	220.50	-0.8	4,667	-0.02%
2023/05/25	1	227.50	0	0.00	225.00	1	4,705	0.02%
2023/05/24	1.1	228.86	1	227.00	228.50	0.1	4,820	0.00%
2023/05/23	1	229.50	4	232.13	232.00	-3	4,877	-0.06%
2023/05/22	5	227.90	4	228.75	228.50	1	5,161	0.02%
2023/05/19	2	223.50	2	222.00	223.50	0	5,168	0.00%
2023/05/18	1.2	229.66	3	228.17	227.00	-1.8	5,181	-0.03%
2023/05/17	0	0.00	2	228.75	229.00	-2	5,214	-0.04%
2023/05/16	0	0.00	3	225.83	226.00	-3	5,274	-0.06%
2023/05/15	1	220.13	3	221.17	221.00	-2	5,360	-0.04%
2023/05/12	31	224.34	34	224.49	224.00	-3	5,465	-0.05%
2023/05/11	0.2	238.05	0.2	237.58	237.00	0	5,589	0.00%
2023/05/10	0	0.00	5	240.50	242.50	-5	5,879	-0.09%
2023/05/09	7	239.07	0	0.00	239.50	7	6,013	0.12%
2023/05/08	2	240.78	1	238.50	239.50	1	6,142	0.02%
2023/05/05	37	245.00	1	250.00	245.00	36	6,236	0.58%
2023/05/04	2	248.00	1	247.00	247.00	1	6,290	0.02%
2023/05/03	0	0.00	36	247.56	245.50	-36	6,438	-0.56%
2023/05/02	1	248.43	0	0.00	248.50	1	6,613	0.02%
2023/04/28	3	245.67	3	243.17	241.00	0	6,638	0.00%
2023/04/27	1.1	237.07	2	238.00	238.00	-1	6,675	-0.01%
2023/04/26	13.1	238.25	7	239.79	239.50	6.1	6,749	0.09%
2023/04/25	7	245.07	3.7	245.28	242.00	3.3	6,763	0.05%
2023/04/24	5	252.90	3	251.00	251.00	2	6,839	0.03%
2023/04/21	11.2	262.64	12	262.71	253.00	-0.8	6,882	-0.01%
2023/04/20	11	281.45	9	276.78	270.50	2	6,820	0.03%
2023/04/19	2	281.00	6	281.25	281.00	-4	6,745	-0.06%
2023/04/18	1	276.50	4	279.63	278.50	-3	6,702	-0.04%
2023/04/17	1	274.50	1.2	273.33	275.00	-0.2	6,722	0.00%
2023/04/14	3	277.00	1.1	278.05	274.50	2	6,774	0.03%
2023/04/13	4	281.25	14.1	278.71	279.00	-10.1	6,768	-0.15%
2023/04/12	0.1	269.50	0	0.00	270.00	0.1	6,699	0.00%
2023/04/11	2	267.75	3	266.67	267.00	-1	6,935	-0.01%
2023/04/10	0.1	272.24	1.1	272.66	267.50	-1	7,068	-0.01%
2023/04/07	2.3	269.87	6.2	271.87	272.50	-3.9	7,142	-0.05%
2023/04/06	3	273.83	9	273.33	271.50	-6	7,293	-0.08%
2023/03/31	4	267.75	3	269.50	267.00	1	7,420	0.01%
2023/03/30	0	0.00	2	270.50	270.50	-2	7,521	-0.03%
2023/03/29	4	268.11	14	267.11	270.50	-10	7,523	-0.13%
2023/03/28	2	263.83	1	262.50	261.50	1	7,530	0.01%
2023/03/27	0	268.00	1	270.50	269.00	-1	7,510	-0.01%
2023/03/24	7	267.36	4	268.25	269.00	3	7,561	0.04%
2023/03/23	24.2	265.71	14	264.21	261.50	10.2	7,602	0.13%
2023/03/21	1.1	256.05	1	257.00	254.50	0.1	7,735	0.00%
2023/03/20	1	252.00	0	0.00	254.50	1	7,799	0.01%
2023/03/17	33	252.59	32	253.28	254.00	1	7,964	0.01%
2023/03/16	1.1	259.55	1	260.00	250.50	0.1	8,051	0.00%
2023/03/15	1.2	257.98	1	257.00	260.00	0.2	8,245	0.00%
2023/03/14	3	260.67	2	262.00	253.50	1	8,611	0.01%
2023/03/13	6	249.17	3	249.50	256.50	3	8,663	0.03%
2023/03/10	9	260.67	9	262.17	258.50	0	8,801	0.00%
2023/03/09	4	263.63	5	264.00	264.00	-1	8,933	-0.01%
2023/03/08	20	269.45	21	267.90	264.00	-1	9,027	-0.01%
2023/03/07	1	267.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	8.1	266.02	9	266.94	269.50	-1	9,523	-0.01%
2023/03/03	49.1	266.58	49	270.39	267.00	0.1	9,807	0.00%
2023/03/02	3.2	267.00	0	0.00	270.50	3.2	10,128	0.03%
2023/03/01	5	261.00	6	262.67	261.00	-1	10,406	-0.01%
2023/02/24	5.1	260.50	2	262.00	262.00	3.1	10,537	0.03%
2023/02/23	2	266.50	2	266.50	266.50	0	10,644	0.00%
2023/02/22	24.3	269.05	30	268.35	266.00	-5.7	10,847	-0.05%
2023/02/21	87	277.36	77.1	280.73	276.00	9.9	10,908	0.09%
2023/02/20	19.3	292.19	6	288.88	280.00	13.2	10,971	0.12%
2023/02/17	3.2	274.60	2	277.25	275.50	1.2	10,752	0.01%
2023/02/16	0	0.00	7	278.14	276.00	-7	10,823	-0.06%
2023/02/15	2	271.50	1	274.00	271.50	1	11,086	0.01%
2023/02/14	15	274.73	15	277.57	271.00	0	11,150	0.00%
2023/02/13	12	287.17	1.1	285.93	278.00	11	11,115	0.10%
2023/02/10	74	288.52	4.2	287.52	290.00	69.8	11,131	0.63%
2023/02/09	88	284.67	80	293.00	284.00	8	11,049	0.07%
2023/02/08	36	287.97	51.3	286.82	288.00	-15.3	10,875	-0.14%
2023/02/07	85	271.21	82	270.21	273.00	3	10,684	0.03%
2023/02/06	92	266.80	96	267.48	265.00	-4	10,695	-0.04%
2023/02/03	86	264.06	88.1	264.57	263.00	-2.1	10,683	-0.02%
2023/02/02	3	267.17	0	0.00	264.50	3	10,651	0.03%
2023/02/01	54	261.78	84	266.35	260.50	-30	10,761	-0.28%
2023/01/31	12	259.96	5	266.90	269.00	7	10,777	0.06%
2023/01/30	4.1	247.30	1	248.50	250.50	3.1	10,740	0.03%
2023/01/17	85	243.66	85	240.63	244.50	0	10,783	0.00%
2023/01/16	22	239.02	90	233.08	241.00	-68	10,750	-0.63%
2023/01/13	1	229.00	0	0.00	232.00	1	10,720	0.01%
2023/01/12	122	229.00	113	228.96	226.50	9	10,813	0.08%	大買/大賣/
2023/01/11	15	242.73	14	238.79	237.00	1	10,723	0.01%
2023/01/10	2	242.25	1	243.50	238.00	1	10,760	0.01%
2023/01/09	2	246.00	5	246.10	245.00	-3	10,832	-0.03%
2023/01/06	1	243.50	1	243.00	241.50	0	10,935	0.00%
2023/01/05	11	242.82	12	241.00	240.00	-1	11,118	-0.01%
2023/01/04	5	244.10	4	241.50	240.00	1	11,199	0.01%
2023/01/03	5	247.30	5	244.70	244.50	0	11,324	0.00%
2022/12/30	12	246.71	14	248.54	245.50	-2	11,476	-0.02%
2022/12/29	91	243.69	29	248.83	243.00	62	11,646	0.53%
2022/12/28	70	260.91	67	264.16	257.00	3	11,562	0.03%
2022/12/27	72	259.73	76	259.44	264.50	-4	11,544	-0.03%
2022/12/26	83	260.93	127	262.67	258.00	-44	11,625	-0.38%	大賣/
2022/12/23	73	259.68	122	259.80	259.50	-49	11,716	-0.42%	大賣/
2022/12/22	3	246.17	8	252.00	262.50	-5	11,692	-0.04%
2022/12/21	1	240.00	0	0.00	239.00	1	11,701	0.01%
2022/12/20	9	241.83	17.1	242.48	236.50	-8.1	11,919	-0.07%
2022/12/19	0.1	246.33	3	242.83	241.50	-2.9	12,043	-0.02%
2022/12/16	4	244.50	2	246.00	243.00	2	12,263	0.02%
2022/12/15	4	250.13	1	257.50	247.00	3	12,360	0.02%
2022/12/14	16.1	253.08	11	255.32	259.00	5.1	12,351	0.04%
2022/12/13	71.2	261.89	21	257.71	253.50	50.2	12,268	0.41%
2022/12/12	7	257.14	8	257.00	257.00	-1	12,371	-0.01%
2022/12/09	9	262.94	2	266.00	260.00	7	12,416	0.06%
2022/12/08	13.3	269.91	11	272.09	267.00	2.3	12,636	0.02%
2022/12/07	28	277.11	21.1	276.30	275.00	6.9	12,518	0.06%
2022/12/06	78.3	297.48	75	296.01	279.00	3.2	12,241	0.03%
2022/12/05	2	295.26	15	294.87	297.00	-13	11,852	-0.11%
2022/12/02	88	296.15	86.4	296.57	294.50	1.6	11,746	0.01%
2022/12/01	37	291.77	21	291.83	291.50	16	11,544	0.14%
2022/11/30	64	286.85	62	289.20	286.00	2	11,421	0.02%
2022/11/29	27.6	289.04	32.7	293.41	287.00	-5.1	11,327	-0.05%
2022/11/28	69	296.14	22.5	294.29	295.00	46.5	11,112	0.42%
2022/11/25	40	294.21	41	294.63	281.00	-1	10,804	-0.01%
2022/11/24	32	286.58	33.1	286.82	290.00	-1.1	10,449	-0.01%
2022/11/23	60	283.09	68.3	285.61	289.50	-8.3	10,134	-0.08%
2022/11/22	6.1	265.72	56	274.71	263.50	-49.9	9,856	-0.51%
2022/11/21	71.1	274.01	69	272.55	272.00	2.1	9,850	0.02%
2022/11/18	90	273.74	92	264.25	275.00	-2	10,149	-0.02%
2022/11/17	76	259.34	77	260.46	259.00	-1	10,200	-0.01%
2022/11/16	22	254.68	27	254.78	256.50	-5	10,018	-0.05%
2022/11/15	10	252.25	8	250.94	249.50	2	9,875	0.02%
2022/11/14	16	250.22	8	251.06	250.00	8	9,882	0.08%
2022/11/11	47	256.94	64	259.31	252.50	-17	9,777	-0.17%
2022/11/10	6.1	246.90	5	246.20	243.00	1.1	9,480	0.01%
2022/11/09	7	245.71	8	246.38	243.50	-1	9,408	-0.01%
2022/11/08	22	250.57	25	249.60	243.00	-3	9,350	-0.03%
2022/11/07	81	247.06	84	249.05	246.00	-3	9,252	-0.03%
2022/11/04	70	247.07	8	249.63	247.50	62	9,160	0.68%
2022/11/03	73	245.21	89	241.63	246.00	-16	9,077	-0.18%
2022/11/02	72	241.47	116	241.28	242.00	-44	8,948	-0.49%	大賣/
2022/11/01	73	239.45	72.2	239.17	239.50	0.8	8,813	0.01%
2022/10/31	242	230.45	245	227.39	228.00	-3	8,684	-0.03%	大買/大賣/
2022/10/28	100	225.03	90	228.50	223.50	10	8,605	0.12%
2022/10/27	17	218.21	15	222.03	232.00	2	8,456	0.02%
2022/10/26	22	210.55	23	211.24	211.00	-1	8,310	-0.01%
2022/10/25	4	215.97	4	214.75	210.50	0	8,172	0.00%
2022/10/24	9	217.67	9	218.83	216.00	0	8,071	0.00%
2022/10/21	73.2	217.67	69	223.24	215.00	4.2	8,033	0.05%
2022/10/20	0	0.00	3	224.50	227.50	-3	7,981	-0.04%
2022/10/19	3	237.50	4	238.00	231.50	-1	7,930	-0.01%
2022/10/18	4	238.75	3.1	240.47	235.00	0.9	8,021	0.01%
2022/10/17	66	236.95	4	235.63	239.00	62	7,948	0.78%
2022/10/14	28	246.14	93	243.39	243.50	-65	7,828	-0.83%
2022/10/13	141	233.34	155	242.78	234.50	-14	7,680	-0.18%	大買/大賣/
2022/10/12	50	248.65	53	245.54	252.00	-3	7,490	-0.04%
2022/10/11	16	252.09	10	250.15	244.50	6	7,338	0.08%
2022/10/07	113	263.54	104	261.70	257.00	9	7,142	0.13%	大買/大賣/
2022/10/06	172.1	258.43	153	260.06	259.50	19.1	6,921	0.28%	大買/大賣/
2022/10/05	6.5	239.81	4	243.50	245.50	2.5	6,664	0.04%
2022/10/04	13	238.65	12	240.58	240.00	1	6,523	0.02%
2022/10/03	77	245.74	75	244.72	233.50	2	6,429	0.03%
2022/09/30	156	243.02	154	243.82	252.50	2	6,262	0.03%	大買/大賣/
2022/09/29	8	244.19	122.1	242.99	248.50	-114.1	6,058	-1.88%	大賣/鉅額交易
2022/09/28	9	232.22	8	231.19	226.00	1	6,101	0.02%
2022/09/27	123.1	241.24	104.1	239.29	242.50	19.1	5,982	0.32%	大買/大賣/
2022/09/26	113	251.20	104	250.28	245.50	9	5,789	0.16%	大買/大賣/
2022/09/23	71	265.60	97.1	260.07	267.00	-26.1	5,652	-0.46%
2022/09/22	132.1	258.26	122	255.66	259.50	10.1	5,536	0.18%	大買/大賣/
2022/09/21	7.1	255.54	2	257.50	256.00	5.1	5,413	0.09%
2022/09/20	27	260.52	7	260.14	260.00	20	5,457	0.37%
2022/09/19	16	258.59	56	266.55	260.50	-40	5,550	-0.72%
2022/09/16	27	272.20	23	274.57	271.50	4	5,538	0.07%
2022/09/15	96.1	286.36	97	292.71	272.50	-1	5,476	-0.02%
2022/09/14	0	0.00	3	291.00	293.50	-3	5,213	-0.06%
2022/09/13	5	286.60	1	284.00	285.00	4	5,377	0.07%
2022/09/12	11	289.68	2	289.25	291.50	9	5,613	0.16%
2022/09/08	26	280.60	0	0.00	284.50	26	5,739	0.45%
2022/09/07	2	269.00	0	0.00	278.00	2	5,901	0.03%
2022/09/06	6	261.67	3	260.83	268.50	3	6,023	0.05%
2022/09/05	4	286.75	2	294.00	277.50	2	5,984	0.03%
2022/09/02	5	288.70	1	292.00	290.00	4	6,020	0.07%
2022/09/01	29	297.00	1	303.00	298.00	28	6,041	0.46%
2022/08/31	2	296.00	0.2	296.00	296.00	1.9	6,113	0.03%
2022/08/30	2	279.50	33	282.65	283.50	-31	6,091	-0.51%
2022/08/29	1	291.50	0.5	285.00	284.00	0.5	6,049	0.01%
2022/08/26	41	276.76	17.3	278.44	284.00	23.8	6,011	0.40%
2022/08/25	389	250.47	317.5	250.63	260.00	71.5	5,879	1.22%	大買/大賣/
2022/08/24	8.1	236.73	19	239.63	242.50	-10.9	5,411	-0.20%
2022/08/23	0	0.00	3.1	220.50	220.50	-3.1	5,474	-0.06%
2022/08/19	15	178.90	11	182.14	182.50	4	5,540	0.07%
2022/08/18	2	171.75	0	0.00	172.50	2	5,483	0.04%
2022/08/17	1	170.00	0	0.00	170.00	1	5,480	0.02%
2022/08/16	2	175.25	3	174.50	172.00	-1	5,474	-0.02%
2022/08/15	1	172.00	0	0.00	173.50	1	5,445	0.02%
2022/08/12	1	171.00	1.5	173.67	171.00	-0.5	5,465	-0.01%
2022/08/10	1	171.00	0	0.00	169.00	1	5,476	0.02%
2022/08/09	2	171.00	0	0.00	170.50	2	5,486	0.04%
2022/08/08	4	169.88	0	0.00	171.00	4	5,499	0.07%
2022/08/05	1.6	172.18	0	0.00	175.50	1.6	5,508	0.03%
2022/08/04	0	0.00	2	170.75	170.50	-2	5,515	-0.04%
2022/08/03	0	0.00	2	171.25	171.00	-2	5,501	-0.04%
2022/08/02	4.2	178.40	9	178.94	174.50	-4.8	5,476	-0.09%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	46	188.03	43	190.95	188.50	3	5,399	0.06%
2022/07/28	2	189.00	3.1	188.83	189.00	-1.1	5,378	-0.02%
2022/07/27	4	184.13	2	185.50	186.00	2	5,356	0.04%
2022/07/26	51	186.98	52	193.02	186.00	-1	5,374	-0.02%
2022/07/25	27	195.41	29.2	196.10	191.50	-2.2	5,264	-0.04%
2022/07/22	1	186.00	5.1	185.98	186.00	-4.1	5,086	-0.08%
2022/07/21	7	182.21	6	179.08	183.00	1	5,044	0.02%
2022/07/20	24	174.54	27	176.63	175.00	-3	5,017	-0.06%
2022/07/19	7.1	174.01	1	172.50	172.50	6.1	5,040	0.12%
2022/07/14	31	169.06	31	167.18	169.50	0	5,183	0.00%
2022/07/13	0	0.00	1	169.50	168.00	-1	5,179	-0.02%
2022/07/11	3	171.00	3	166.00	170.00	0	5,144	0.00%
2022/07/08	6	168.75	5	169.50	168.00	1	5,123	0.02%
2022/07/07	3	166.83	1	164.50	168.50	2	5,106	0.04%
2022/07/06	227.1	169.31	220	176.40	167.00	7.1	5,043	0.14%	大買/大賣/
2022/07/05	1	171.50	2	171.75	174.00	-1	4,805	-0.02%
2022/07/04	62.2	162.02	60	158.54	158.50	2.2	4,743	0.05%
2022/07/01	15.1	179.48	15	175.50	169.00	0.1	4,661	0.00%
2022/06/30	8.1	183.50	23	185.67	175.50	-15	4,584	-0.33%
2022/06/29	1	192.00	0	0.00	194.00	1	4,421	0.02%
2022/06/28	41.6	193.87	33	193.29	188.50	8.6	4,393	0.20%
2022/06/27	163	204.05	165	202.02	203.00	-2	4,263	-0.05%	大買/大賣/
2022/06/24	47	202.38	50	201.35	210.00	-3	4,158	-0.07%
2022/06/23	88	197.79	85	199.86	197.00	3	3,977	0.08%
2022/06/22	86	197.47	86	200.04	197.00	0	3,908	0.00%
2022/06/21	112	200.24	118	199.26	200.00	-6	3,759	-0.16%	大買/大賣/
2022/06/20	131	192.85	112	195.36	189.50	19	3,582	0.53%	大買/大賣/
2022/06/17	25	190.28	24	189.27	194.00	1	3,349	0.03%
2022/06/16	188.1	193.00	190.2	189.39	192.00	-2.1	3,257	-0.06%	大買/大賣/
2022/06/15	75	183.49	85	179.19	180.50	-10	3,170	-0.32%
2022/06/14	30	171.62	30	169.75	172.00	0	3,083	0.00%
2022/06/13	5	177.59	4	174.00	172.00	1	3,072	0.03%
2022/06/09	2	181.50	3	180.33	181.00	-1	3,000	-0.03%
2022/06/08	0.1	173.50	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	2.5	172.01	0	172.50	171.50	2.4	2,923	0.08%
2022/06/06	2	178.00	0	0.00	175.00	2	2,920	0.07%
2022/06/02	11.1	185.40	0	0.00	181.00	11.1	2,907	0.38%
2022/06/01	1	186.00	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	1	185.50	189.50	-1	2,896	-0.03%
2022/05/30	0	0.00	2	183.00	184.00	-2	2,518	-0.08%
2022/05/26	0.3	178.50	0	0.00	181.00	0.3	2,461	0.01%
2022/05/24	1	181.00	0	178.00	176.50	1	2,455	0.04%
2022/05/23	1.1	180.23	1	181.00	180.00	0.1	2,449	0.00%
2022/05/20	1	179.00	0	0.00	180.50	1	2,465	0.04%
2022/05/18	2	181.00	0	0.00	181.50	2	2,433	0.08%
2022/05/17	0.1	182.00	0	0.00	180.00	0.1	2,431	0.00%
2022/05/16	1	186.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	0.1	187.00	0	0.00	185.00	0.1	2,439	0.00%
2022/05/12	0	0.00	3.5	186.71	187.00	-3.5	2,418	-0.14%
2022/05/11	1	188.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	2.1	184.83	0	0.00	186.00	2.1	2,394	0.09%
2022/05/09	0	0.00	1	192.50	190.00	-1	2,385	-0.04%
2022/05/06	2	194.50	0	0.00	195.50	2	2,409	0.08%
2022/05/05	3	200.33	1	200.00	199.00	2	2,415	0.08%
2022/05/04	1	201.50	1	204.00	201.50	0	2,433	0.00%
2022/05/03	73.1	200.61	71	203.54	200.50	2.1	2,428	0.09%
2022/04/29	1	195.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	21	195.00	21	192.69	196.00	0	2,378	0.00%
2022/04/25	24.1	205.84	22	199.59	199.00	2.1	2,342	0.09%
2022/04/22	120	209.46	118	214.46	207.50	2	2,314	0.09%	大買/大賣/
2022/04/21	1	201.50	2	210.25	216.50	-1	2,211	-0.05%
2022/04/20	4	196.50	2	198.50	197.00	2	2,144	0.09%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/13	12	200.71	10	201.05	201.00	2	2,187	0.09%
2022/04/12	1.1	200.07	1	203.00	200.50	0.1	2,175	0.00%
2022/04/11	0.1	203.00	1	203.00	201.00	-0.9	2,163	-0.04%
2022/04/08	0.1	208.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	2	207.50	10	210.00	208.50	-8	2,188	-0.37%
2022/04/06	11.1	207.82	0	207.50	210.00	11.1	2,174	0.51%
2022/03/31	7.1	220.08	8	216.50	214.50	-0.9	2,174	-0.04%
2022/03/29	18	233.50	20	232.85	233.50	-2	2,090	-0.10%
2022/03/28	2	224.00	0	0.00	223.00	2	2,013	0.10%
2022/03/25	7	228.50	0	0.00	223.00	7	2,011	0.35%
2022/03/24	3	226.17	0	0.00	226.00	3	2,007	0.15%
2022/03/23	4.1	229.66	0	0.00	227.00	4.1	2,052	0.20%
2022/03/22	4.3	228.52	0	0.00	229.50	4.3	2,050	0.21%
2022/03/21	1.3	230.54	0	0.00	226.50	1.3	2,063	0.06%
2022/03/17	0	0.00	1.2	219.83	220.50	-1.2	2,031	-0.06%
2022/03/11	1.2	211.42	1	214.50	211.00	0.2	2,078	0.01%
2022/03/10	1.1	217.05	0	0.00	216.00	1.1	2,128	0.05%
2022/03/08	1.4	219.21	0	0.00	214.50	1.4	2,144	0.07%
2022/03/07	1.3	226.46	0.1	231.50	224.50	1.3	2,176	0.06%
2022/03/04	1	242.00	0	0.00	241.00	1	2,213	0.05%
2022/03/01	0	0.00	1	250.00	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	1	243.50	247.50	-1	2,822	-0.04%
2022/02/24	5	248.40	2	243.25	241.50	3	2,928	0.10%
2022/02/23	1	257.00	1	260.00	258.00	0	2,994	0.00%
2022/02/22	0	0.00	1	254.00	253.50	-1	3,072	-0.03%
2022/02/16	1	261.00	2	254.50	259.00	-1	3,164	-0.03%
2022/02/15	1	243.02	1	248.00	242.50	0	3,162	0.00%
2022/02/14	1	242.00	0	0.00	243.00	1	3,164	0.03%
2022/02/10	2	254.00	0	0.00	251.00	2	3,173	0.06%
2022/02/09	2	256.75	0	0.00	255.00	2	3,201	0.06%
2022/02/07	1	237.00	1	242.00	246.00	0	3,244	0.00%
2022/01/26	0	0.00	1	236.00	239.00	-1	3,366	-0.03%
2022/01/25	1	232.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	1	231.00	1	234.00	237.00	0	3,368	0.00%
2022/01/18	0	0.00	0.2	251.50	248.00	-0.2	3,445	-0.01%
2022/01/14	5.2	244.94	1.3	243.46	243.50	3.9	3,475	0.11%
2022/01/13	1	257.00	21	256.40	255.00	-20	3,491	-0.57%
2022/01/12	0.3	254.10	0	0.00	253.50	0.3	3,535	0.01%
2022/01/10	20	265.75	0	0.00	265.00	20	3,884	0.51%
2022/01/07	5	260.00	8	264.94	265.00	-3	4,036	-0.07%
2022/01/06	1	270.00	0	0.00	267.00	1	4,106	0.02%
2022/01/05	0	0.00	1	281.00	275.50	-1	4,098	-0.02%
2021/12/30	2	286.25	1	288.50	287.50	1	4,172	0.02%
2021/12/27	1	280.50	0	0.00	280.50	1	4,155	0.02%
2021/12/24	0	0.00	1	290.50	287.00	-1	4,150	-0.02%
2021/12/21	1	280.50	1	285.00	287.00	0	4,126	0.00%
2021/12/20	1	285.00	0	0.00	284.00	1	4,100	0.02%
2021/12/17	0	0.00	1	296.50	291.50	-1	4,099	-0.02%
2021/12/16	4	289.75	4	288.63	288.50	0	4,111	0.00%
2021/12/15	2	288.25	2	288.50	288.50	0	4,132	0.00%
2021/12/14	5.4	287.20	0	0.00	285.00	5.4	4,111	0.13%
2021/12/13	9.1	305.85	9	301.39	301.50	0.1	4,023	0.00%
2021/12/10	6	304.58	6	307.33	302.00	0	4,003	0.00%
2021/12/09	3	300.67	3	297.00	297.50	0	3,954	0.00%
2021/12/08	4.1	300.99	6	305.08	300.50	-1.9	3,946	-0.05%
2021/12/07	1	294.00	3	293.50	295.00	-2	3,877	-0.05%
2021/12/06	3.3	298.71	2	302.00	296.50	1.3	3,858	0.03%
2021/12/02	1.1	290.64	0	0.00	289.50	1.1	3,796	0.03%
2021/12/01	4.1	296.59	38	290.51	289.00	-33.9	3,773	-0.90%
2021/11/30	35.1	281.50	2	287.75	297.50	33.1	3,724	0.89%
2021/11/29	1	284.00	0	0.00	275.50	1	3,654	0.03%
2021/11/26	2	306.27	1	308.00	306.00	1	3,511	0.03%
2021/11/25	9.1	318.19	3	312.67	298.00	6.1	3,390	0.18%
2021/11/24	1	315.96	22.3	322.12	326.50	-21.2	3,206	-0.66%
2021/11/23	5	308.70	2	309.50	297.00	3	3,159	0.10%
2021/11/22	7.1	299.78	11.3	300.02	299.50	-4.2	3,066	-0.14%
2021/11/19	29	284.09	26	280.13	283.00	3	2,965	0.10%
2021/11/18	0	0.00	11	280.05	282.50	-11	2,880	-0.38%
2021/11/15	1	256.00	0	0.00	256.00	1	2,735	0.04%
2021/11/10	0	250.50	0	0.00	250.00	0	2,702	0.00%
2021/11/03	3	259.67	27	270.48	250.00	-24	2,616	-0.92%
2021/11/02	1	275.00	0	0.00	277.50	1	2,491	0.04%
2021/11/01	0	0.00	1	259.00	262.00	-1	2,498	-0.04%
2021/10/28	25	253.00	6.1	261.32	269.50	19	2,483	0.76%
2021/10/27	0	0.00	1	256.50	245.00	-1	2,437	-0.04%
2021/10/25	1	265.00	0.2	264.50	266.00	0.8	2,451	0.03%
2021/10/22	0	0.00	1	251.00	254.50	-1	2,448	-0.04%
2021/10/21	1	263.00	2	261.00	255.00	-1	2,459	-0.04%
2021/10/20	3	249.26	1	250.00	255.00	2	2,418	0.08%
2021/10/19	67.1	236.65	68	232.01	239.00	-1	2,374	-0.04%
2021/10/18	57	232.42	48	215.38	233.00	9	2,220	0.41%
2021/10/15	10.1	199.29	2.5	207.79	214.50	7.6	2,027	0.37%
2021/10/14	1.1	189.23	2	195.50	197.00	-0.9	1,915	-0.05%
2021/10/13	3.2	178.53	5	177.50	179.50	-1.8	1,813	-0.10%
2021/10/12	7	174.79	3	185.00	180.50	4	1,802	0.22%
2021/10/07	1	167.50	1	168.50	167.50	0	1,747	0.00%
2021/10/05	13	172.38	15	171.83	172.00	-2	1,741	-0.11%
2021/10/01	1.1	185.82	0	0.00	183.00	1.1	1,741	0.06%
2021/09/30	0	0.00	3	185.00	185.00	-3	1,754	-0.17%
2021/09/29	5	185.20	0	0.00	185.00	5	1,788	0.28%
2021/09/28	0	0.00	2	190.50	189.50	-2	1,813	-0.11%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/22	1.2	185.52	1	183.50	184.50	0.2	1,946	0.01%
2021/09/13	1	191.00	0	0.00	189.50	1	2,017	0.05%
2021/09/07	0	0.00	1	197.50	195.00	-1	2,076	-0.05%
2021/09/02	2	191.00	0	0.00	191.00	2	2,325	0.09%
2021/09/01	1	194.00	0	0.00	193.00	1	2,442	0.04%
2021/08/27	61.3	202.77	61.1	193.79	195.50	0.2	2,478	0.01%
2021/08/26	0	0.00	0.1	198.50	198.50	-0.1	2,377	0.00%
2021/08/25	0.1	183.00	0	0.00	180.50	0.1	2,363	0.00%
2021/08/23	0	0.00	8	182.00	183.00	-8	2,384	-0.34%
2021/08/18	17	189.88	24	190.04	189.00	-7	2,548	-0.27%
2021/08/17	5.1	194.02	5	192.00	190.00	0.1	2,560	0.00%
2021/08/13	0.1	194.00	0.1	195.00	195.00	0	2,607	0.00%
2021/08/12	2	190.50	2	190.25	193.00	0	2,629	0.00%
2021/08/04	0	198.50	0	0.00	196.00	0	3,147	0.00%
2021/08/03	0	0.00	1	197.00	198.00	-1	3,205	-0.03%
2021/08/02	0	195.50	0	0.00	195.00	0	3,261	0.00%
2021/07/29	1	185.50	1	187.50	193.00	0	3,319	0.00%
2021/07/28	0.1	180.00	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	3	189.34	0	0.00	185.00	3	3,317	0.09%
2021/07/23	0	0.00	1	195.50	196.00	-1	3,441	-0.03%
2021/07/22	0	0.00	2	195.50	195.50	-2	3,532	-0.06%
2021/07/21	0	0.00	1	201.50	197.00	-1	3,559	-0.03%
2021/07/20	1	207.50	0	0.00	201.50	1	3,588	0.03%
2021/07/16	0	206.00	0	0.00	204.50	0	3,616	0.00%
2021/07/15	1	208.50	0	0.00	206.50	1	3,641	0.03%
2021/07/12	2	205.50	1	209.50	209.00	1	3,690	0.03%
2021/07/09	0.2	209.00	0	0.00	207.50	0.2	3,683	0.01%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	0.1	211.50	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	0	0.00	2	213.50	211.00	-2	3,739	-0.05%
2021/07/05	0	0.00	3	221.67	219.00	-3	3,756	-0.08%
2021/07/02	0	0.00	1	228.00	225.00	-1	3,753	-0.03%
2021/07/01	5.2	233.25	2.2	231.37	227.50	3	3,753	0.08%
2021/06/30	0	0.00	1	226.49	232.00	-1	3,737	-0.03%
2021/06/28	1	219.50	1	217.50	221.00	0	3,759	0.00%
2021/06/24	0	0.00	2	211.00	210.50	-2	3,996	-0.05%
2021/06/21	4	214.00	1	218.00	212.00	3	4,031	0.07%
2021/06/18	1	222.00	2	221.00	221.00	-1	4,037	-0.02%
2021/06/16	0	0.00	1	222.50	219.50	-1	4,050	-0.02%
2021/06/15	0	0.00	0.1	217.00	221.50	-0.1	4,063	0.00%
2021/06/11	85.1	228.37	85	230.58	222.50	0	4,046	0.00%
2021/06/10	0	223.50	9	218.00	232.50	-9	3,944	-0.23%
2021/06/09	3.1	216.77	5	213.40	211.50	-1.9	3,939	-0.05%
2021/06/08	0	205.00	0	0.00	203.00	0	3,827	0.00%
2021/06/07	5	205.40	5	205.20	203.00	0	3,828	0.00%
2021/06/04	0.1	211.00	0	0.00	206.00	0.1	3,813	0.00%
2021/06/03	2	206.50	2	204.50	204.50	0	3,764	0.00%
2021/06/02	2	207.25	3	204.83	205.00	-1	3,770	-0.03%
2021/06/01	1	206.50	0	0.00	206.50	1	3,770	0.03%
2021/05/31	1	204.00	0	0.00	204.50	1	3,762	0.03%
2021/05/27	17.1	213.05	0	0.00	207.00	17.1	3,787	0.45%
2021/05/26	1	205.50	6	208.92	213.00	-5	3,736	-0.13%
2021/05/25	2	204.50	0	0.00	202.50	2	4,135	0.05%
2021/05/24	0	0.00	10	204.00	204.00	-10	4,305	-0.23%
2021/05/21	1	204.00	2	204.50	205.50	-1	4,611	-0.02%
2021/05/20	0.1	200.00	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	0	205.00	5.3	203.94	201.50	-5.3	4,638	-0.11%
2021/05/18	5	202.60	5	199.00	208.00	0	4,650	0.00%
2021/05/17	9	207.06	20.3	204.82	196.00	-11.3	4,676	-0.24%
2021/05/14	6	219.83	9	219.83	216.50	-3	4,659	-0.06%
2021/05/13	2	230.00	3	229.00	218.00	-1	4,622	-0.02%
2021/05/12	6	230.85	2	223.50	221.50	4	4,591	0.09%
2021/05/11	1	225.66	1	238.50	225.50	0	4,442	0.00%
2021/05/10	2.2	230.00	4	232.50	229.50	-1.8	4,431	-0.04%
2021/05/07	1	217.12	4	226.38	235.00	-3	4,396	-0.07%
2021/05/06	1.1	215.45	4	214.51	214.00	-2.9	4,359	-0.07%
2021/05/05	1	220.00	9	220.06	219.00	-8	4,368	-0.18%
2021/05/04	1	230.00	0	0.00	220.00	1	4,385	0.02%
2021/05/03	0	0.00	1	240.50	232.50	-1	4,357	-0.02%
2021/04/29	1.3	232.04	2	234.50	236.00	-0.8	4,298	-0.02%
2021/04/28	2	229.00	1	229.00	225.50	1	4,273	0.02%
2021/04/27	1	231.50	2	227.00	235.00	-1	4,205	-0.02%
2021/04/26	2	214.25	0	0.00	214.00	2	4,207	0.05%
2021/04/23	2	224.50	3	220.83	218.50	-1	4,268	-0.02%
2021/04/22	1	233.00	2.2	231.00	227.00	-1.2	4,327	-0.03%
2021/04/21	1	241.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	3	236.33	1	237.50	234.50	2	4,460	0.04%
2021/04/19	1	237.50	4	234.88	234.50	-3	4,516	-0.07%
2021/04/16	1	241.50	5	241.50	241.50	-4	4,537	-0.09%
2021/04/15	0	243.50	0	0.00	241.00	0	4,547	0.00%
2021/04/14	0.3	245.67	2	248.00	242.00	-1.7	4,573	-0.04%
2021/04/13	0.1	252.95	0	0.00	250.00	0.1	4,562	0.00%
2021/04/12	1.1	259.23	2	253.25	254.00	-0.9	4,570	-0.02%
2021/04/09	2	253.00	3	249.00	253.00	-1	4,603	-0.02%
2021/04/08	1.4	253.19	0	0.00	252.00	1.4	4,658	0.03%
2021/04/07	0	0.00	1	262.00	258.00	-1	4,685	-0.02%
2021/04/06	0.1	258.50	1	262.00	259.00	-0.9	4,743	-0.02%
2021/04/01	9.1	267.86	9	272.83	267.00	0.1	4,772	0.00%
2021/03/31	6.3	268.42	1	264.50	264.50	5.3	4,761	0.11%
2021/03/30	18	275.36	0	0.00	273.00	18	4,714	0.38%
2021/03/29	20.3	269.22	22.1	276.98	277.00	-1.8	4,642	-0.04%
2021/03/26	0	0.00	2	256.00	252.50	-2	4,518	-0.04%
2021/03/25	2	258.00	2	257.50	250.00	0	4,553	0.00%
2021/03/24	5	260.60	4.2	253.36	253.50	0.8	4,589	0.02%
2021/03/23	5	252.00	0	0.00	250.00	5	4,732	0.11%
2021/03/22	1	248.50	2	246.50	246.50	-1	4,817	-0.02%
2021/03/19	6.2	258.56	9.2	249.18	251.50	-3	4,854	-0.06%
2021/03/18	5	259.60	1	261.00	258.00	4	4,961	0.08%
2021/03/17	11.1	258.42	18	261.53	258.00	-6.9	5,052	-0.14%
2021/03/16	5	264.00	6	260.83	261.50	-1	5,156	-0.02%
2021/03/15	5	274.90	0	0.00	262.00	5	5,168	0.10%
2021/03/12	1	260.50	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	262.50	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0	0.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/09	1	246.00	1	251.00	252.00	0	5,325	0.00%
2021/03/08	0	0.00	2	250.00	250.00	-2	5,368	-0.04%
2021/03/05	4	271.00	1	260.00	265.00	3	5,415	0.06%
2021/03/03	1	252.00	1.1	256.05	255.50	-0.1	5,817	0.00%
2021/03/02	0	0.00	2	249.25	245.00	-2	5,826	-0.03%
2021/02/26	1	265.00	3	261.00	260.50	-2	5,814	-0.03%
2021/02/25	24	301.48	19	295.61	270.00	5	5,776	0.09%
2021/02/24	4	280.88	8	275.00	288.00	-4	5,346	-0.07%
2021/02/23	16.2	266.75	5.1	268.31	262.00	11.1	5,197	0.21%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	1	218.00	1	230.50	231.00	0	5,022	0.00%
2021/02/18	6	210.83	6	212.42	210.00	0	5,008	0.00%
2021/02/17	5	215.20	3	217.17	208.00	2	5,015	0.04%
2021/02/05	0	0.00	3	214.50	220.00	-3	4,968	-0.06%
2021/02/04	0	0.00	1	201.00	200.00	-1	4,978	-0.02%
2021/02/03	8	203.50	1	199.50	198.50	7	5,008	0.14%
2021/02/02	0	186.50	0	0.00	198.00	0	5,037	0.00%
2021/02/01	2	180.01	2	182.00	184.50	0	5,057	0.00%
2021/01/29	0.2	185.50	0	0.00	184.50	0.2	5,043	0.00%
2021/01/28	1	194.00	1	193.00	192.50	0	5,091	0.00%
2021/01/27	1.2	196.57	0	0.00	195.00	1.2	5,163	0.02%
2021/01/26	1	199.00	1	195.50	195.00	0	5,186	0.00%
2021/01/25	2.1	205.44	0	0.00	203.00	2.1	5,185	0.04%
2021/01/21	0	0.00	1	207.00	213.50	-1	5,289	-0.02%
2021/01/20	0	0.00	1	210.00	207.00	-1	5,496	-0.02%
2021/01/19	4	207.75	5.1	206.39	206.00	-1.1	5,514	-0.02%
2021/01/18	7	209.74	1	208.57	210.00	6	5,560	0.11%
2021/01/15	46	198.49	47	196.07	199.00	-1	5,503	-0.02%
2021/01/14	6.1	197.14	5	194.60	189.00	1.1	5,417	0.02%
2021/01/13	4.1	212.22	8	205.25	202.00	-3.9	5,323	-0.07%
2021/01/12	4	212.25	4	217.25	213.50	0	5,269	0.00%
2021/01/11	3	216.17	1.1	213.93	212.50	1.9	5,204	0.04%
2021/01/08	0.1	223.92	0	0.00	222.50	0.1	5,218	0.00%
2021/01/07	1	224.12	0	0.00	225.00	1	5,228	0.02%
2021/01/06	1	225.01	0	0.00	225.50	1	5,209	0.02%
2021/01/05	0	231.74	0	0.00	230.50	0	5,220	0.00%
2021/01/04	4	236.25	5	232.00	229.00	-1	5,227	-0.02%
2020/12/31	13.1	247.06	11	251.50	241.00	2.1	5,212	0.04%
2020/12/30	4	245.88	3	246.17	246.50	1	5,118	0.02%
2020/12/29	3	250.33	3	250.00	242.00	0	5,073	0.00%
2020/12/28	2	241.25	2	243.00	244.50	0	5,001	0.00%
2020/12/25	3	232.83	5	231.40	231.00	-2	4,950	-0.04%
2020/12/24	3	232.67	9	228.33	226.00	-6	4,948	-0.12%
2020/12/23	7	237.36	3	233.67	233.00	4	4,959	0.08%
2020/12/22	2	235.00	3	233.17	237.00	-1	4,986	-0.02%
2020/12/21	4	237.13	2	236.75	233.50	2	4,990	0.04%
2020/12/18	11	245.91	10	244.25	238.50	1	4,982	0.02%
2020/12/17	44	248.23	44	254.17	240.50	0	5,021	0.00%
2020/12/16	2	246.00	2.1	243.98	248.50	-0.1	4,909	0.00%
2020/12/15	3	232.33	6	229.08	226.00	-3	5,047	-0.06%
2020/12/14	6	242.58	0	0.00	238.50	6	5,032	0.12%
2020/12/11	10.1	220.17	10	213.30	237.50	0.1	4,937	0.00%
2020/12/10	22	220.86	20.4	224.35	216.00	1.6	4,882	0.03%
2020/12/09	0.1	236.94	2	232.50	234.50	-1.9	4,796	-0.04%
2020/12/08	4.3	241.93	0	0.00	236.00	4.3	4,776	0.09%
2020/12/07	2	262.50	2	260.50	255.50	0	4,665	0.00%
2020/12/04	0	263.00	1	265.50	266.00	-1	4,665	-0.02%
2020/12/03	4.1	261.03	4	263.88	260.00	0.1	4,726	0.00%
2020/12/02	1	267.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	2	278.50	3	277.17	274.00	-1	4,747	-0.02%
2020/11/30	2	291.00	3	294.17	286.00	-1	4,774	-0.02%
2020/11/27	0	0.00	1	290.00	292.00	-1	4,452	-0.02%
2020/11/26	0.1	276.50	0	0.00	282.00	0.1	4,425	0.00%
2020/11/24	0	0.00	4	276.00	274.50	-4	4,451	-0.09%
2020/11/23	1	278.00	2	277.75	277.50	-1	4,506	-0.02%
2020/11/20	2	276.25	2	276.50	274.00	0	4,575	0.00%
2020/11/19	14	285.46	13	282.69	280.50	1	4,582	0.02%
2020/11/18	1	285.00	2	285.00	287.00	-1	4,550	-0.02%
2020/11/17	6	273.92	6	271.75	277.00	0	4,617	0.00%
2020/11/16	3	267.00	3	262.00	265.00	0	4,598	0.00%
2020/11/13	4	267.50	4	264.00	268.50	0	4,623	0.00%
2020/11/12	4.1	269.49	2.2	270.09	264.50	1.9	4,625	0.04%
2020/11/11	3	278.17	0	0.00	279.00	3	4,559	0.07%
2020/11/10	5	281.20	6	274.50	272.00	-1	4,573	-0.02%
2020/11/09	4	291.75	4	292.25	285.00	0	4,571	0.00%
2020/11/06	2.1	294.56	2	298.50	296.00	0.1	4,622	0.00%
2020/11/05	5	296.80	0	0.00	292.00	5	4,673	0.11%
2020/11/04	17	280.91	17	279.26	290.00	0	4,689	0.00%
2020/11/03	0	0.00	11	286.86	280.50	-11	4,660	-0.24%
2020/11/02	3	292.50	3	290.83	288.00	0	4,729	0.00%
2020/10/30	9.1	295.80	15	295.13	293.00	-5.9	4,734	-0.12%
2020/10/29	3	291.00	2	296.00	298.00	1	4,709	0.02%
2020/10/28	101	311.90	35	323.49	297.00	66	4,687	1.41%	大買/
2020/10/27	19	320.89	18	320.72	324.50	1	4,428	0.02%
2020/10/26	10	331.95	5	328.50	320.00	5	4,371	0.11%
2020/10/23	3	345.50	3	348.50	343.00	0	4,393	0.00%
2020/10/22	4	344.50	3	344.00	343.00	1	4,372	0.02%
2020/10/21	3	351.33	3	349.00	347.50	0	4,380	0.00%
2020/10/20	4	348.63	0	0.00	351.00	4	4,380	0.09%
2020/10/19	0	0.00	4	346.38	345.00	-4	4,444	-0.09%
2020/10/16	3	347.33	6	349.08	344.00	-3	4,431	-0.07%
2020/10/15	8	343.19	4	343.00	338.00	4	4,524	0.09%
2020/10/14	4	352.00	8	349.37	345.50	-4	4,524	-0.09%
2020/10/13	5	350.80	11	351.50	350.50	-6	4,548	-0.13%
2020/10/12	5	352.70	6	351.67	349.00	-1	4,651	-0.02%
2020/10/08	3	341.00	4	347.38	349.50	-1	4,628	-0.02%
2020/10/07	2	342.00	2	338.50	338.50	0	4,573	0.00%
2020/10/06	2	344.00	5	343.50	342.00	-3	4,568	-0.07%
2020/10/05	2	342.75	2	344.50	344.00	0	4,614	0.00%
2020/09/30	1	337.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	6	338.83	3	343.33	331.00	3	4,614	0.07%
2020/09/28	3	355.17	2	358.50	343.50	1	4,689	0.02%
2020/09/25	2	350.75	10	349.00	357.00	-8	4,718	-0.17%
2020/09/24	4	330.63	6	341.67	345.50	-2	4,785	-0.04%
2020/09/23	4	337.38	4	341.13	336.00	0	4,796	0.00%
2020/09/22	14	342.29	3	334.83	333.00	11	4,843	0.23%
2020/09/21	5	362.20	3	368.17	359.50	2	4,758	0.04%
2020/09/18	6	351.90	19	356.18	367.00	-13	4,698	-0.28%
2020/09/17	2	331.00	4	331.50	334.50	-2	4,477	-0.04%
2020/09/16	6	328.00	2	330.50	324.50	4	4,464	0.09%
2020/09/15	5	327.50	2	327.75	328.50	3	4,437	0.07%
2020/09/14	0	0.00	1	311.50	312.50	-1	4,488	-0.02%
2020/09/09	1	298.50	2	308.00	302.00	-1	4,361	-0.02%
2020/09/08	1	290.00	5	270.00	309.50	-4	4,352	-0.09%
2020/09/07	2	293.25	8	293.38	283.50	-6	4,376	-0.14%
2020/09/04	3	294.00	2	300.00	300.00	1	4,377	0.02%
2020/09/03	3	311.67	8	306.94	306.00	-5	4,422	-0.11%
2020/09/02	1	333.50	1	332.00	329.50	0	4,374	0.00%
2020/09/01	4	332.00	3	330.50	330.00	1	4,360	0.02%
2020/08/31	1	333.50	5	331.80	339.50	-4	4,326	-0.09%
2020/08/28	2	324.25	1	328.00	322.00	1	4,298	0.02%
2020/08/27	5	327.20	7	327.00	320.50	-2	4,276	-0.05%
2020/08/26	1	315.50	4	320.63	330.00	-3	4,227	-0.07%
2020/08/25	4	297.75	2	298.50	303.00	2	4,205	0.05%
2020/08/24	6	302.00	8	300.63	299.00	-2	4,188	-0.05%
2020/08/21	11	294.50	15	299.00	293.50	-4	4,166	-0.10%
2020/08/20	9	343.22	0	0.00	303.00	9	4,068	0.22%
2020/08/19	8	326.19	7	333.00	336.50	1	4,045	0.02%
2020/08/18	10	297.30	2	301.50	306.50	8	4,028	0.20%
2020/08/17	1	275.50	4	275.88	280.00	-3	3,992	-0.08%
2020/08/14	12	281.08	0	0.00	275.00	12	4,238	0.28%
2020/08/13	11	266.18	7	272.14	269.50	4	4,159	0.10%
2020/08/12	4	274.38	10	271.90	278.50	-6	4,053	-0.15%
2020/08/11	7	250.50	5	249.40	253.50	2	3,946	0.05%
2020/08/10	7	236.79	2	244.25	246.50	5	3,898	0.13%
2020/08/07	3	223.83	2	224.00	224.50	1	3,870	0.03%
2020/08/06	5	234.00	53	234.99	221.00	-48	3,827	-1.25%
2020/08/05	2	234.50	17	232.38	226.50	-15	3,743	-0.40%
2020/08/04	33	207.64	16	211.31	213.50	17	3,744	0.45%
2020/08/03	25	199.66	0	0.00	203.50	25	3,756	0.67%
2020/07/29	0	0.00	8	154.31	153.50	-8	3,833	-0.21%
2020/07/28	3	170.50	7	170.50	170.50	-4	3,750	-0.11%
2020/07/27	2	189.00	0	189.00	189.00	2	3,731	0.05%
2020/07/24	25	212.42	6	212.67	210.00	19	3,743	0.51%
2020/07/23	2	213.75	3	223.50	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	30	197.10	2	194.50	194.50	28	3,912	0.72%
2020/07/20	5	216.00	0	0.00	216.00	5	3,895	0.13%
2020/07/17	0	0.00	1	255.50	240.00	-1	4,122	-0.02%
2020/07/16	22	284.36	1	266.50	266.50	21	4,085	0.51%
2020/07/15	1	296.00	1	296.00	296.00	0	3,937	0.00%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	0	0.00	5	364.50	364.50	-5	3,934	-0.13%
2020/07/10	3	410.00	1	405.00	405.00	2	3,946	0.05%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	0	0.00	9	425.33	433.50	-9	3,868	-0.23%
2020/07/07	17	386.41	11	393.86	394.50	6	3,871	0.15%
2020/07/06	7	349.36	2	347.00	359.00	5	3,749	0.13%
2020/07/03	8	317.81	14	315.93	326.50	-6	3,679	-0.16%
2020/07/02	8	280.25	12	285.67	297.00	-4	3,538	-0.11%
2020/07/01	8	262.00	17	261.74	270.00	-9	3,447	-0.26%
2020/06/24	0	0.00	1	225.00	228.00	-1	3,300	-0.03%
2020/06/23	1	245.00	0	0.00	240.00	1	3,276	0.03%
2020/06/22	4	252.88	2	265.50	260.00	2	3,249	0.06%
2020/06/19	1	228.00	14	250.64	251.00	-13	3,215	-0.40%
2020/06/12	2	172.50	2	172.50	172.50	0	3,126	0.00%
2020/06/11	28.1	224.79	6	233.33	191.50	22.1	3,080	0.72%
2020/06/10	6	200.00	3	212.33	212.50	3	2,963	0.10%
2020/06/09	16	190.41	1	190.00	193.50	15	2,913	0.51%
2020/06/05	1	157.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	0	0.00	1	153.00	150.50	-1	2,754	-0.04%
2020/06/03	0	0.00	1	152.00	152.50	-1	2,737	-0.04%
2020/05/29	3	139.50	1	146.00	139.50	2	2,654	0.08%
2020/05/27	0	0.00	1	128.00	126.00	-1	2,615	-0.04%
2020/05/26	3	125.00	3	133.00	123.50	0	2,638	0.00%
2020/05/25	1	136.00	0	0.00	132.50	1	2,589	0.04%
2020/05/22	1	124.50	5	122.80	125.00	-4	2,545	-0.16%
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	13.2	125.03	0	0.00	127.00	13.2	2,458	0.54%
2020/05/19	0	0.00	0.2	115.50	115.50	-0.2	2,164	-0.01%
2020/05/13	1	77.00	0	0.00	79.20	1	2,079	0.05%
2020/05/12	25	71.85	0	0.00	72.00	25	2,016	1.24%
2020/05/08	2	75.30	0	0.00	75.20	2	1,939	0.10%
2020/05/06	6	70.77	1	74.30	68.00	5	1,838	0.27%
2020/05/05	8	67.70	4	67.55	67.70	4	1,795	0.22%
2020/05/04	47	60.00	1	61.60	61.60	46	1,715	2.68%
2020/04/30	12	54.50	0	0.00	56.00	12	1,682	0.71%
2020/04/28	0	0.00	2	50.50	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	2	55.50	55.80	-2	1,583	-0.13%
2020/04/24	0	0.00	7.5	53.51	55.10	-7.5	1,505	-0.50%
2020/04/23	1	51.70	1	51.50	51.70	0	1,350	0.00%
2020/04/22	2	44.50	3	47.22	47.00	-1	1,252	-0.08%
2020/04/21	1	46.10	23	46.10	46.10	-22	1,106	-1.99%
2020/04/20	11	41.95	0	0.00	41.95	11	829	1.33%
2020/04/17	1	38.15	0	0.00	38.15	1	807	0.12%
2020/04/14	16	32.03	2	32.00	31.55	14	795	1.76%
2020/04/13	0	0.00	1	31.70	31.30	-1	778	-0.13%
2020/04/09	5	29.45	0	0.00	30.10	5	766	0.65%
2020/04/08	6	29.27	0	0.00	29.85	6	758	0.79%
2020/04/06	7	26.78	0	0.00	27.00	7	755	0.93%
2020/03/27	2	25.08	0	0.00	24.90	2	791	0.25%
2020/03/26	31	25.25	6	25.20	25.05	25	790	3.16%
2020/03/25	12	24.85	0	0.00	25.00	12	784	1.53%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/09	1	31.20	0	0.00	30.75	1	712	0.14%
2020/03/06	2	31.15	0	0.00	31.20	2	695	0.29%
2020/03/05	0.1	30.35	0	0.00	30.55	0.1	689	0.01%
2020/03/03	1	30.55	0	0.00	30.60	1	687	0.15%
2020/02/27	3	31.25	0	0.00	31.30	3	662	0.45%
2020/02/26	0	0.00	5	33.10	33.10	-5	607	-0.82%
2020/02/20	0	0.00	2	30.73	30.55	-2	588	-0.34%
2020/02/18	0	0.00	1	29.50	29.25	-1	577	-0.17%
2020/02/12	0	0.00	1	29.45	29.45	-1	565	-0.18%
2020/02/06	1	28.00	0	0.00	28.00	1	545	0.18%
2020/01/14	0	0.00	1	30.10	29.90	-1	530	-0.19%
2020/01/07	0.9	29.80	0	0.00	30.00	0.9	516	0.17%
2020/01/06	0	0.00	3	30.85	30.55	-3	509	-0.59%
2020/01/03	0	0.00	1	30.35	30.50	-1	500	-0.20%
2019/12/31	0	0.00	1	29.30	29.40	-1	478	-0.21%
2019/12/27	11	31.21	0	0.00	31.70	11	453	2.43%
2019/12/25	0.2	29.75	0	0.00	30.00	0.2	406	0.04%
2019/12/16	0	0.00	5	29.50	29.25	-5	396	-1.26%
2019/12/13	5	28.65	0	0.00	28.50	5	386	1.29%
2019/12/09	3	29.55	2	29.45	29.40	1	385	0.26%
2019/12/04	0	0.00	5	29.70	29.50	-5	350	-1.43%
2019/11/29	2	29.08	0	0.00	29.05	2	359	0.56%
2019/11/26	1	28.95	0	0.00	28.85	1	362	0.28%
2019/11/22	0	0.00	1	29.80	29.80	-1	354	-0.28%
2019/11/21	7	29.44	0	0.00	29.50	7	345	2.03%
2019/11/20	1	28.25	0	0.00	29.35	1	324	0.31%
2019/10/31	0	0.00	1	27.10	27.05	-1	343	-0.29%
2019/10/14	0	0.00	1	27.90	27.80	-1	355	-0.28%
2019/10/09	1	27.95	0	0.00	27.80	1	359	0.28%
2019/10/07	1	28.00	0	0.00	27.90	1	355	0.28%
2019/10/04	0	0.00	13	27.66	27.90	-13	354	-3.67%
2019/10/03	1	28.25	0	0.00	28.40	1	346	0.29%
2019/09/24	0	0.00	1	29.35	29.40	-1	342	-0.29%
2019/09/23	1	29.30	0	0.00	29.15	1	342	0.29%
2019/09/06	1	29.55	0	0.00	29.70	1	334	0.30%
2019/09/04	0	0.00	1	30.10	30.15	-1	325	-0.31%
2019/08/28	4	29.73	0	0.00	29.70	4	298	1.34%
2019/08/26	2	29.70	0	0.00	29.65	2	294	0.68%
2019/08/22	1	30.55	1	30.65	30.70	0	280	0.00%
2019/08/20	0	0.00	1	30.80	30.90	-1	271	-0.37%
2019/08/16	2	29.25	0	0.00	29.30	2	234	0.85%
2019/08/12	5	29.11	1	29.15	29.10	4	226	1.76%
2019/08/06	0	0.00	1	28.90	28.75	-1	229	-0.44%
2019/08/05	1	29.30	1	28.95	28.90	0	226	0.00%
2019/08/02	1	28.25	0	0.00	28.30	1	217	0.46%
2019/07/30	2	28.55	0	0.00	28.70	2	214	0.93%
2019/07/24	2	29.20	0	0.00	29.25	2	210	0.95%
2019/07/11	0	0.00	2	28.40	28.50	-2	196	-1.02%
2019/07/05	1	28.65	0	0.00	28.65	1	209	0.48%
2019/06/10	3	27.50	0	0.00	27.35	3	275	1.09%
2019/06/05	0	0.00	3	27.70	27.65	-3	300	-1.00%
2019/06/04	1	27.50	0	0.00	27.80	1	351	0.28%
2019/05/21	0	0.00	1	27.25	27.50	-1	454	-0.22%
2019/05/14	3	26.70	0	0.00	27.15	3	554	0.54%
2019/05/10	0	0.00	3	27.20	27.20	-3	555	-0.54%
2019/05/03	1	28.95	0	0.00	29.00	1	560	0.18%
2019/04/17	1	29.95	0	0.00	29.90	1	580	0.17%
2019/03/25	0	0.00	1	29.35	29.55	-1	556	-0.18%
2019/03/20	1	29.50	0	0.00	29.25	1	553	0.18%
2019/02/27	1	31.65	0	0.00	31.55	1	455	0.22%
2019/02/18	0	0.00	3	32.30	32.70	-3	387	-0.77%
2019/02/15	0	0.00	2	30.20	29.75	-2	322	-0.62%
2019/02/11	0	28.20	0	0.00	28.35	0	295	0.00%
2019/01/30	0	0.00	1	28.05	28.05	-1	299	-0.33%
2019/01/29	1	27.70	0	0.00	27.70	1	315	0.32%
2019/01/17	1	26.85	0	0.00	26.90	1	329	0.30%
2018/12/18	0	26.70	0	0.00	26.70	0	605	0.00%
2018/12/17	0	26.80	0	0.00	26.90	0	609	0.00%
2018/12/12	0	26.70	0	0.00	26.70	0	623	0.00%
2018/12/11	0	26.55	0	0.00	26.70	0	631	0.00%
2018/12/03	1	28.45	0	0.00	28.30	1	779	0.13%
2018/11/30	0	0.00	1	29.30	28.55	-1	780	-0.13%
2018/11/23	0	0.00	1	27.65	27.70	-1	756	-0.13%
2018/11/19	1	27.10	0	0.00	27.05	1	743	0.13%
2018/10/24	2	29.05	0	0.00	28.70	2	726	0.28%
2018/10/17	0	0.00	1	27.30	28.25	-1	671	-0.15%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	2	29.20	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	7	31.34	31.90	-7	578	-1.21%
2018/10/05	2	29.30	0	0.00	29.00	2	511	0.39%
2018/09/26	0	0.00	3	28.35	28.50	-3	536	-0.56%
2018/09/25	1	27.70	0	0.00	27.40	1	532	0.19%
2018/09/13	1	29.85	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/07	1	28.80	0	0.00	28.95	1	447	0.22%
2018/08/13	3	27.05	0	0.00	26.35	3	758	0.40%
2018/07/18	2	30.25	0	0.00	30.05	2	1,863	0.11%
2018/07/12	3	31.90	0	0.00	31.95	3	1,933	0.16%
2018/07/05	3	27.75	0	0.00	27.90	3	2,052	0.15%
2018/07/03	3	29.90	0	0.00	29.85	3	2,203	0.14%
2018/06/19	0	0.00	1	32.90	32.75	-1	2,299	-0.04%
2018/06/11	1	33.05	0	0.00	34.70	1	2,475	0.04%
2018/06/08	0	0.00	1	33.30	33.10	-1	2,514	-0.04%
2018/06/06	9	34.94	2	34.83	34.45	7	2,494	0.28%
2018/06/05	1	35.70	0	0.00	35.45	1	2,487	0.04%
2018/06/01	0	0.00	1	36.60	36.50	-1	2,497	-0.04%
2018/05/31	2	34.70	0	0.00	36.25	2	2,534	0.08%
2018/05/29	2	36.25	0	0.00	35.75	2	2,547	0.08%
2018/05/28	5	36.65	0	0.00	36.45	5	2,557	0.20%
2018/05/25	1	37.50	1	37.20	36.80	0	2,556	0.00%
2018/05/24	0	0.00	1	38.10	37.60	-1	2,532	-0.04%
2018/05/23	0	0.00	1	37.95	38.00	-1	2,517	-0.04%
2018/05/18	1	37.10	1	37.10	37.15	0	2,467	0.00%
2018/05/16	1	38.75	1	39.35	38.50	0	2,429	0.00%
2018/05/15	1	38.50	5	38.88	38.45	-4	2,403	-0.17%
2018/05/14	5	38.82	2	39.00	39.00	3	2,370	0.13%
2018/05/11	2	36.50	10	36.65	36.05	-8	2,323	-0.34%
2018/05/10	1	37.10	1	38.35	37.90	0	2,277	0.00%
2018/05/09	3	38.72	0	0.00	37.60	3	2,226	0.13%
2018/05/08	0	0.00	2	41.28	39.65	-2	2,153	-0.09%
2018/05/07	2	40.85	4	41.75	40.70	-2	2,087	-0.10%
2018/05/04	4	38.88	1	36.75	40.40	3	1,959	0.15%
2018/05/03	4	38.80	7	39.26	39.60	-3	1,774	-0.17%
2018/04/30	1	32.75	6	32.35	32.75	-5	1,461	-0.34%
2018/04/26	4	30.05	4	31.10	30.00	0	1,409	0.00%
2018/04/24	3	30.07	0	0.00	30.00	3	1,372	0.22%
2018/04/23	0	0.00	1	32.00	31.90	-1	1,352	-0.07%
2018/04/18	4	29.74	0	0.00	29.45	4	1,300	0.31%
2018/04/17	0	0.00	1	30.60	29.85	-1	1,287	-0.08%
2018/04/16	0	0.00	3	32.00	30.60	-3	1,273	-0.24%
2018/04/13	1	32.00	1	32.00	31.80	0	1,253	0.00%
2018/04/12	1	32.30	3	32.40	32.30	-2	1,235	-0.16%
2018/04/11	0	0.00	6	30.73	31.85	-6	1,180	-0.51%
2018/04/10	6	31.22	1	31.25	30.80	5	1,142	0.44%
2018/04/09	1	29.90	5	29.99	30.05	-4	1,055	-0.38%
2018/04/02	0	0.00	2	27.80	27.00	-2	971	-0.21%
2018/03/27	0	0.00	1	28.05	27.70	-1	936	-0.11%
2018/03/26	1	26.85	0	0.00	28.35	1	921	0.11%
2018/03/23	1	26.00	0	0.00	26.60	1	885	0.11%
2018/03/19	0	0.00	3	27.70	28.10	-3	796	-0.38%
2018/03/16	0	0.00	25	26.72	27.30	-25	748	-3.34%
2018/03/15	10	27.00	5	27.00	27.30	5	717	0.70%
2018/03/14	0	0.00	11	25.74	26.45	-11	634	-1.73%
2018/03/13	1	24.05	2	24.50	24.05	-1	580	-0.17%
2018/03/12	0	0.00	7	24.44	24.20	-7	578	-1.21%
2018/03/09	7	24.03	0	0.00	23.80	7	570	1.23%
2018/03/08	5	24.60	2	25.50	24.60	3	556	0.54%
2018/03/07	2	24.70	2	25.50	24.90	0	543	0.00%
2018/03/06	5	26.27	2	26.30	25.15	3	517	0.58%
2018/03/05	15	24.71	15	24.73	25.15	0	458	0.00%
2018/03/02	0	0.00	1	22.90	22.90	-1	394	-0.25%
2018/03/01	0	0.00	1	23.10	23.40	-1	384	-0.26%
2018/02/22	0	0.00	2	20.85	20.70	-2	327	-0.61%
2018/02/21	0	0.00	5	20.58	20.55	-5	330	-1.51%
2018/02/08	3	19.93	0	0.00	20.10	3	342	0.88%
2018/02/05	4	20.20	8	21.25	21.00	-4	337	-1.18%
2018/01/30	4	21.05	0	0.00	20.90	4	334	1.19%
2018/01/29	0	0.00	2	22.00	21.35	-2	334	-0.60%
2018/01/26	0	0.00	6	21.70	21.60	-6	333	-1.80%
2018/01/25	2	21.30	0	0.00	21.30	2	332	0.60%
2018/01/24	4	21.55	0	0.00	21.55	4	333	1.20%
2018/01/23	4	21.85	0	0.00	21.80	4	335	1.19%
2018/01/19	0	0.00	2	22.40	22.00	-2	335	-0.60%
2018/01/18	2	21.90	2	22.30	21.85	0	333	0.00%
2018/01/17	2	22.20	0	0.00	22.10	2	336	0.59%
2018/01/15	5	22.70	6	21.85	22.75	-1	335	-0.30%
2018/01/12	1	21.55	5	21.40	21.50	-4	325	-1.23%
2018/01/10	0	0.00	2	21.85	21.85	-2	326	-0.61%
2018/01/08	5	21.72	0	0.00	21.80	5	322	1.55%
2018/01/04	5	20.60	0	0.00	20.55	5	305	1.64%
2018/01/03	0	0.00	1	20.65	20.70	-1	303	-0.33%
2018/01/02	0	0.00	1	20.50	20.45	-1	297	-0.34%