合一 (4743)-元大-西屯券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874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－元大-西屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯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
2024/05/23	0	158.50	1	156.50	155.00	-1	2,298	-0.04%
2024/05/22	6.1	154.03	0	0.00	154.00	6.1	2,250	0.27%
2024/05/21	1	158.00	0	0.00	156.50	1	2,241	0.04%
2024/05/17	1	159.00	1	160.50	159.00	0	2,218	0.00%
2024/05/16	1.1	163.32	1	164.00	163.50	0.1	2,174	0.00%
2024/05/14	0	150.00	0	0.00	152.50	0	2,127	0.00%
2024/05/09	0	153.75	0	0.00	152.50	0	2,118	0.00%
2024/05/08	7	154.00	0	0.00	157.00	7	2,123	0.33%
2024/05/07	4	159.74	0	0.00	156.00	4	2,124	0.19%
2024/05/06	4	159.38	0	0.00	159.50	4	2,118	0.19%
2024/05/03	3	158.01	0	0.00	158.00	3	2,117	0.14%
2024/04/29	1	157.50	1	158.50	159.00	0	2,132	0.00%
2024/04/25	0	152.75	0	0.00	152.50	0	2,172	0.00%
2024/04/24	0	154.00	0	154.50	153.50	0	2,194	0.00%
2024/04/23	1	155.00	1	155.00	155.00	0	2,234	0.00%
2024/04/22	0	148.89	0	0.00	149.00	0	2,232	0.00%
2024/04/19	7.3	148.97	11	149.59	145.50	-3.7	2,196	-0.17%
2024/04/18	1.1	154.59	1	156.50	157.00	0.1	2,122	0.00%
2024/04/17	2.3	157.63	0	0.00	158.00	2.3	2,098	0.11%
2024/04/16	4.4	160.17	4	159.63	159.00	0.4	2,084	0.02%
2024/04/15	1	168.50	0	0.00	166.00	1	2,027	0.05%
2024/04/12	1	173.00	0	0.00	172.00	1	1,995	0.05%
2024/04/10	2	175.75	0	0.00	175.00	2	2,051	0.10%
2024/04/09	0	174.50	0.1	175.50	173.50	-0.1	2,053	0.00%
2024/04/08	5	175.00	1	173.00	174.00	4	2,046	0.20%
2024/04/02	0	173.45	0	0.00	172.50	0	2,041	0.00%
2024/04/01	1	172.52	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0.1	174.50	0	0.00	175.50	0.1	2,047	0.00%
2024/03/28	1	174.00	1	174.00	174.00	0	2,049	0.00%
2024/03/27	3	176.00	3	174.83	174.00	0	2,041	0.00%
2024/03/26	1	171.02	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0	173.63	0	0.00	173.00	0	2,009	0.00%
2024/03/22	0	173.00	0	0.00	172.50	0	2,007	0.00%
2024/03/21	0	0.00	1	169.00	172.50	-1	2,006	-0.05%
2024/03/20	0	168.63	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0	166.27	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1	166.00	0	0.00	165.00	1	2,039	0.05%
2024/03/15	2	168.00	0	0.00	168.00	2	2,045	0.10%
2024/03/14	2	169.50	0	0.00	168.00	2	2,049	0.10%
2024/03/13	2	169.00	0	0.00	167.00	2	2,040	0.10%
2024/03/12	1	172.00	2	171.75	171.00	-1	2,034	-0.05%
2024/03/11	7	170.93	1	172.00	170.50	6	2,075	0.29%
2024/03/08	15.1	180.03	1	186.00	171.00	14.1	2,127	0.66%
2024/03/07	5.3	165.16	24	183.40	184.00	-18.7	2,013	-0.93%
2024/03/06	0	0.00	1	168.00	167.50	-1	1,906	-0.05%
2024/03/05	8.1	170.12	0	0.00	168.50	8.1	1,922	0.42%
2024/03/04	6	171.25	0	0.00	171.00	6	1,918	0.31%
2024/03/01	2	175.00	0.1	176.50	174.00	1.9	1,908	0.10%
2024/02/29	2	176.00	0	0.00	176.50	2	1,955	0.10%
2024/02/27	2	180.00	0	0.00	177.00	2	1,975	0.10%
2024/02/26	6	178.33	9	181.33	181.00	-3	1,996	-0.15%
2024/02/23	0	176.50	1	176.50	176.50	-1	2,029	-0.05%
2024/02/22	4	176.00	0	0.00	175.50	4	2,078	0.19%
2024/02/20	7	177.71	0	0.00	178.00	7	2,187	0.32%
2024/02/19	5	177.90	0	0.00	178.00	5	2,289	0.22%
2024/02/16	0	176.50	11	176.73	177.00	-11	2,342	-0.47%
2024/02/15	5.2	172.59	1	173.00	173.00	4.2	2,486	0.17%
2024/02/05	2.1	173.00	0	0.00	172.50	2.1	2,681	0.08%
2024/02/02	0	174.50	4	175.00	174.00	-4	3,394	-0.12%
2024/02/01	3	172.33	0	173.50	173.00	3	3,628	0.08%
2024/01/31	4	171.75	0	0.00	173.00	4	4,077	0.10%
2024/01/30	1	174.00	0	0.00	172.50	1	4,184	0.02%
2024/01/26	0	175.50	0	0.00	176.50	0	4,221	0.00%
2024/01/25	4	174.62	0	0.00	174.00	4	4,249	0.09%
2024/01/24	0	177.00	1	177.00	176.50	-1	4,272	-0.02%
2024/01/22	3	180.33	1	182.00	179.50	2	4,396	0.05%
2024/01/17	0	174.40	0	0.00	172.50	0	4,637	0.00%
2024/01/16	2	178.75	3.4	178.06	177.50	-1.4	4,672	-0.03%
2024/01/15	1	182.00	0	0.00	182.50	1	4,718	0.02%
2024/01/12	1	182.00	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	182.67	0	184.00	184.00	0	4,915	0.00%
2024/01/10	0	182.50	0	0.00	183.50	0	4,917	0.00%
2024/01/09	0	183.00	0	0.00	182.00	0	4,919	0.00%
2024/01/08	0	183.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0	185.00	0	0.00	184.50	0	4,950	0.00%
2024/01/04	3	183.18	21	184.62	183.00	-18	4,935	-0.36%
2024/01/03	1.1	193.00	0	0.00	192.00	1.1	4,867	0.02%
2024/01/02	5	193.70	0	0.00	193.50	5	4,860	0.10%
2023/12/29	1	194.00	0	0.00	194.50	1	4,868	0.02%
2023/12/28	1	192.51	3	193.33	192.50	-2	4,892	-0.04%
2023/12/27	19	198.13	0	0.00	196.50	19	4,874	0.39%
2023/12/26	2	195.75	0	0.00	197.00	2	4,828	0.04%
2023/12/25	0	193.50	0	0.00	192.50	0	4,823	0.00%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/18	0	195.50	0	0.00	193.50	0	4,828	0.00%
2023/12/15	0	0.00	5	196.00	196.50	-5	4,818	-0.10%
2023/12/14	0	0.00	2	192.50	193.00	-2	4,797	-0.04%
2023/12/11	0	192.87	0	0.00	191.00	0	4,781	0.00%
2023/12/08	5	193.50	0	0.00	193.50	5	4,776	0.11%
2023/12/07	0	195.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	1	195.00	0	0.00	195.50	1	4,769	0.02%
2023/12/05	3	201.16	0	0.00	198.00	3	4,730	0.06%
2023/12/04	1	207.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	1	206.50	4	207.63	205.00	-3	4,661	-0.06%
2023/11/30	14	207.43	1	205.50	205.00	13	4,703	0.28%
2023/11/28	3	205.00	1	204.50	204.00	2	4,681	0.04%
2023/11/27	2	207.99	1	208.50	204.00	1	4,723	0.02%
2023/11/22	3	208.33	4	207.75	204.50	-1	4,667	-0.02%
2023/11/21	1	205.50	3	203.83	205.50	-2	4,608	-0.04%
2023/11/20	0	0.00	2	206.50	206.00	-2	4,561	-0.04%
2023/11/17	2	206.26	3.1	209.42	206.50	-1.1	4,525	-0.02%
2023/11/16	8.1	214.06	2	212.75	211.50	6.1	4,449	0.14%
2023/11/15	1	216.00	2	214.25	214.00	-1	4,358	-0.02%
2023/11/14	13	212.88	14	211.43	211.50	-1	4,298	-0.02%
2023/11/13	1	217.50	5.2	218.58	218.00	-4.2	4,157	-0.10%
2023/11/10	33.2	237.89	37.2	228.07	220.50	-4	3,987	-0.10%
2023/11/09	10.1	229.36	9	227.28	230.50	1.1	3,300	0.03%
2023/11/08	6.1	222.99	9.1	225.79	226.50	-3	3,149	-0.10%
2023/11/07	0	0.00	2.2	217.50	217.50	-2.2	2,710	-0.08%
2023/11/06	4	197.50	1.1	196.09	198.00	2.9	2,615	0.11%
2023/10/31	3.1	200.18	2	199.50	196.00	1.1	2,560	0.04%
2023/10/30	2	199.00	7	199.29	198.00	-5	2,538	-0.20%
2023/10/27	18	199.14	12	201.05	203.50	6	2,469	0.24%
2023/10/26	3	196.50	0	0.00	197.00	3	2,330	0.13%
2023/10/25	0	0.00	2.1	193.86	194.50	-2.1	2,262	-0.09%
2023/10/23	0	189.50	1	189.00	189.00	-1	2,128	-0.05%
2023/10/20	1.2	184.00	0	0.00	183.50	1.2	2,068	0.06%
2023/10/19	2.3	191.30	6.2	189.75	190.50	-3.9	1,999	-0.19%
2023/10/18	0.3	176.49	0	0.00	175.00	0.3	1,914	0.01%
2023/10/16	1	176.00	0	0.00	181.50	1	1,970	0.05%
2023/10/06	1	176.00	1	179.00	176.50	0	2,150	0.00%
2023/10/04	0	169.50	1.1	168.56	168.50	-1.1	2,161	-0.05%
2023/10/03	0.1	173.00	0	0.00	172.00	0.1	2,159	0.00%
2023/09/26	0	176.07	0	0.00	173.50	0	2,207	0.00%
2023/09/22	1	174.00	0	0.00	176.50	1	2,249	0.04%
2023/09/19	0	181.00	0	0.00	181.00	0	2,392	0.00%
2023/09/15	2	184.00	2	185.50	186.00	0	2,417	0.00%
2023/09/14	0	0.00	11	182.45	183.00	-11	2,393	-0.46%
2023/09/08	0.1	175.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	12	177.50	5	177.70	177.50	7	2,525	0.28%
2023/09/06	2	179.00	1	181.00	179.00	1	2,527	0.04%
2023/09/05	2.1	183.25	1	182.00	181.50	1.1	2,517	0.04%
2023/09/01	8	200.18	0.2	197.00	195.00	7.8	2,466	0.32%
2023/08/31	1	200.50	10	201.00	198.50	-9	2,460	-0.37%
2023/08/30	1.3	192.79	1	196.00	198.00	0.3	2,432	0.01%
2023/08/29	0	0.00	0.2	186.50	188.00	-0.2	2,446	-0.01%
2023/08/22	0	0.00	1.3	184.00	183.50	-1.3	2,514	-0.05%
2023/08/21	0	187.15	0	0.00	188.50	0	2,508	0.00%
2023/08/18	2	183.75	0	0.00	184.00	2	2,517	0.08%
2023/08/16	0	0.00	1	187.00	186.50	-1	2,565	-0.04%
2023/08/14	0.3	173.89	1	172.00	175.50	-0.7	2,569	-0.03%
2023/08/09	0.1	184.49	2	184.00	184.00	-1.9	2,603	-0.07%
2023/08/08	0.2	185.00	1.1	186.36	184.00	-0.9	2,733	-0.03%
2023/08/07	2	189.00	0	0.00	188.00	2	2,748	0.07%
2023/08/04	0	188.50	0	0.00	192.00	0	2,751	0.00%
2023/08/02	0.2	190.42	0	0.00	189.00	0.2	2,769	0.01%
2023/08/01	6	194.17	1	194.00	194.50	5	2,774	0.18%
2023/07/31	0	0.00	13.3	196.51	194.00	-13.3	2,788	-0.48%
2023/07/28	7.2	196.17	0	0.00	198.50	7.2	2,811	0.26%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/25	0	0.00	1	208.00	206.50	-1	2,920	-0.03%
2023/07/24	1	206.49	0	0.00	203.50	1	2,952	0.03%
2023/07/20	1	208.50	1	210.00	211.00	0	3,059	0.00%
2023/07/19	2	208.75	2	208.50	208.00	0	3,080	0.00%
2023/07/18	0	206.50	6	204.17	202.50	-6	3,198	-0.19%
2023/07/17	2	209.00	3.3	209.18	210.00	-1.3	3,305	-0.04%
2023/07/14	1	194.50	11	195.14	198.00	-10	3,325	-0.30%
2023/07/13	6.6	194.44	0.2	200.00	192.50	6.5	3,351	0.19%
2023/07/12	2.2	203.50	0	0.00	202.00	2.2	3,306	0.07%
2023/07/11	2.2	206.19	2	208.75	205.50	0.2	3,376	0.01%
2023/07/10	0	208.00	1	209.00	208.00	-1	3,550	-0.03%
2023/07/07	6	205.42	0	0.00	205.00	6	3,550	0.17%
2023/07/06	0	207.00	0	0.00	206.00	0	3,553	0.00%
2023/07/05	0	210.08	0	0.00	209.00	0	3,565	0.00%
2023/07/04	0	212.33	0	0.00	210.00	0	3,591	0.00%
2023/07/03	0	0.00	6	211.50	212.00	-6	3,680	-0.16%
2023/06/30	0	0.00	2	220.50	216.00	-2	3,717	-0.05%
2023/06/29	1	225.00	1	220.00	220.00	0	3,780	0.00%
2023/06/27	3	218.00	0	0.00	220.00	3	3,894	0.08%
2023/06/21	0.1	210.59	0	0.00	210.00	0.1	3,958	0.00%
2023/06/19	3.3	219.30	1	216.00	216.00	2.3	4,100	0.06%
2023/06/16	0.1	218.83	1	213.00	216.00	-0.9	4,113	-0.02%
2023/06/15	1.2	228.30	0.4	234.00	230.50	0.8	4,089	0.02%
2023/06/09	0	0.00	2	239.50	239.00	-2	4,250	-0.05%
2023/06/08	0	235.50	0	0.00	233.50	0	4,314	0.00%
2023/06/07	2	239.75	2	241.00	240.00	0	4,362	0.00%
2023/06/06	1	239.00	0	0.00	239.50	1	4,371	0.02%
2023/06/05	2	236.74	3	239.00	236.00	-1	4,402	-0.02%
2023/06/02	6	242.99	1.1	237.45	239.50	4.9	4,415	0.11%
2023/06/01	0	230.00	0	0.00	228.00	0	4,446	0.00%
2023/05/30	0.1	224.20	1	224.00	223.00	-0.9	4,564	-0.02%
2023/05/29	4	224.25	2	220.50	224.50	2	4,590	0.04%
2023/05/26	2.2	220.93	5	222.10	220.50	-2.8	4,667	-0.06%
2023/05/25	0	226.33	0	0.00	225.00	0	4,705	0.00%
2023/05/24	0	0.00	14	227.00	228.50	-14	4,820	-0.29%
2023/05/23	1.1	228.83	2.6	229.01	232.00	-1.5	4,877	-0.03%
2023/05/22	0	0.00	5	228.80	228.50	-5	5,161	-0.10%
2023/05/19	0	224.00	0	0.00	223.50	0	5,168	0.00%
2023/05/18	1	227.50	0.2	228.75	227.00	0.8	5,181	0.02%
2023/05/16	0	226.50	0	0.00	226.00	0	5,274	0.00%
2023/05/15	1	218.54	1	225.00	221.00	0	5,360	0.00%
2023/05/12	1.9	226.07	0	0.00	224.00	1.9	5,465	0.04%
2023/05/11	0	238.00	0	0.00	237.00	0	5,589	0.00%
2023/05/09	0.1	240.00	0	0.00	239.50	0.1	6,013	0.00%
2023/05/08	0	241.00	0	0.00	239.50	0	6,142	0.00%
2023/05/05	0	245.80	0	0.00	245.00	0	6,236	0.00%
2023/05/04	1	246.50	0	0.00	247.00	1	6,290	0.02%
2023/05/03	0	246.50	0	0.00	245.50	0	6,438	0.00%
2023/05/02	2	249.50	2	249.75	248.50	0	6,613	0.00%
2023/04/28	1.3	241.21	0	0.00	241.00	1.3	6,638	0.02%
2023/04/27	0	239.00	0	0.00	238.00	0	6,675	0.00%
2023/04/26	3.1	238.53	0	0.00	239.50	3.1	6,749	0.05%
2023/04/25	2.2	247.52	1	240.00	242.00	1.2	6,763	0.02%
2023/04/24	1.2	252.83	0	0.00	251.00	1.2	6,839	0.02%
2023/04/21	2.2	262.27	1	264.00	253.00	1.2	6,882	0.02%
2023/04/20	1	273.00	0	0.00	270.50	1	6,820	0.01%
2023/04/19	1	280.50	5.1	276.90	281.00	-4.1	6,745	-0.06%
2023/04/18	6	280.17	1	274.50	278.50	5	6,702	0.07%
2023/04/14	2	272.75	2	275.50	274.50	0	6,774	0.00%
2023/04/13	4	281.63	4.2	280.95	279.00	-0.2	6,768	0.00%
2023/04/10	1	267.50	0	0.00	267.50	1	7,068	0.01%
2023/04/07	2	271.50	5	271.60	272.50	-3	7,142	-0.04%
2023/03/31	4	274.00	3	270.33	267.00	1	7,420	0.01%
2023/03/29	2	268.50	14	269.71	270.50	-12	7,523	-0.16%
2023/03/28	3	266.50	1	261.50	261.50	2	7,530	0.03%
2023/03/24	1	264.00	3	267.00	269.00	-2	7,561	-0.03%
2023/03/23	4	264.26	4	266.75	261.50	0	7,602	0.00%
2023/03/21	2	260.00	2	255.50	254.50	0	7,735	0.00%
2023/03/17	0.1	253.17	0	0.00	254.00	0.1	7,964	0.00%
2023/03/16	0.1	251.98	0	0.00	250.50	0.1	8,051	0.00%
2023/03/15	0	0.00	1	257.50	260.00	-1	8,245	-0.01%
2023/03/14	8	260.50	6	253.50	253.50	2	8,611	0.02%
2023/03/13	10.1	251.00	13	254.23	256.50	-2.9	8,663	-0.03%
2023/03/10	11	264.68	11	256.86	258.50	0	8,801	0.00%
2023/03/09	15	265.50	15	264.50	264.00	0	8,933	0.00%
2023/03/08	21	265.21	10	264.50	264.00	11	9,027	0.12%
2023/03/07	2	271.75	2	267.50	267.00	0	9,226	0.00%
2023/03/06	4	264.77	5	268.60	269.50	-1	9,523	-0.01%
2023/03/03	4	268.63	1	267.00	267.00	3	9,807	0.03%
2023/03/02	5	269.79	3	274.00	270.50	2	10,128	0.02%
2023/03/01	0.1	262.40	0	0.00	261.00	0.1	10,406	0.00%
2023/02/24	0	260.00	1	259.00	262.00	-1	10,537	-0.01%
2023/02/23	4	266.50	3	265.83	266.50	1	10,644	0.01%
2023/02/22	9	267.28	2	273.00	266.00	7	10,847	0.06%
2023/02/21	1	280.47	2	278.50	276.00	-1	10,908	-0.01%
2023/02/20	34.1	298.09	22.2	295.43	280.00	11.9	10,971	0.11%
2023/02/17	1	276.50	21	279.50	275.50	-20	10,752	-0.19%
2023/02/16	22	277.70	1	278.00	276.00	21	10,823	0.19%
2023/02/15	1	275.50	3	271.50	271.50	-2	11,086	-0.02%
2023/02/14	1	276.00	9	278.67	271.00	-8	11,150	-0.07%
2023/02/13	3	288.15	28	282.66	278.00	-25	11,115	-0.22%
2023/02/10	31.8	288.93	32	286.55	290.00	-0.3	11,131	0.00%
2023/02/09	34	285.68	30.1	288.16	284.00	3.9	11,049	0.04%
2023/02/08	45	285.99	46	290.47	288.00	-1	10,875	-0.01%
2023/02/07	6	270.08	5	271.00	273.00	1	10,684	0.01%
2023/02/06	31	272.03	5.2	272.07	265.00	25.8	10,695	0.24%
2023/02/03	7	264.86	20.3	266.05	263.00	-13.2	10,683	-0.12%
2023/02/02	6.1	264.01	6.4	264.12	264.50	-0.3	10,651	0.00%
2023/02/01	2.3	266.25	10.5	265.74	260.50	-8.2	10,761	-0.08%
2023/01/31	2.7	259.72	8	258.18	269.00	-5.4	10,777	-0.05%
2023/01/30	3.3	247.64	2	248.00	250.50	1.3	10,740	0.01%
2023/01/17	7	243.07	4	245.13	244.50	3	10,783	0.03%
2023/01/16	1	239.00	2	239.25	241.00	-1	10,750	-0.01%
2023/01/13	3	231.99	0	0.00	232.00	3	10,720	0.03%
2023/01/12	2.2	227.56	5.2	231.64	226.50	-3	10,813	-0.03%
2023/01/11	4	241.25	3	237.83	237.00	1	10,723	0.01%
2023/01/10	1	238.06	0	0.00	238.00	1	10,760	0.01%
2023/01/09	1	245.00	1	247.00	245.00	0	10,832	0.00%
2023/01/06	0	241.00	0	0.00	241.50	0	10,935	0.00%
2023/01/05	3.1	241.18	1	247.00	240.00	2.1	11,118	0.02%
2023/01/04	3	242.17	1	244.00	240.00	2	11,199	0.02%
2023/01/03	0	245.33	0	0.00	244.50	0	11,324	0.00%
2022/12/30	4.1	246.40	6	247.58	245.50	-1.9	11,476	-0.02%
2022/12/29	3.4	244.46	0	0.00	243.00	3.4	11,646	0.03%
2022/12/28	3	264.14	6	262.33	257.00	-3	11,562	-0.03%
2022/12/27	1	256.50	1	258.53	264.50	0	11,544	0.00%
2022/12/26	10.1	262.61	8.2	262.62	258.00	1.9	11,625	0.02%
2022/12/23	4	259.87	3	260.34	259.50	1	11,716	0.01%
2022/12/22	5	252.60	10	257.45	262.50	-5	11,692	-0.04%
2022/12/21	3.1	241.63	1	239.50	239.00	2.1	11,701	0.02%
2022/12/20	4	239.37	1	245.00	236.50	3	11,919	0.03%
2022/12/19	2	243.27	2	242.75	241.50	0	12,043	0.00%
2022/12/16	1	246.98	1	250.00	243.00	0	12,263	0.00%
2022/12/15	5	251.90	1.1	254.86	247.00	3.9	12,360	0.03%
2022/12/14	2.1	253.12	2	257.50	259.00	0.1	12,351	0.00%
2022/12/13	8.2	260.33	0	0.00	253.50	8.2	12,268	0.07%
2022/12/12	4.3	258.04	4	256.88	257.00	0.3	12,371	0.00%
2022/12/09	4.1	262.96	1	260.50	260.00	3.1	12,416	0.02%
2022/12/08	3.1	269.02	0	0.00	267.00	3.1	12,636	0.02%
2022/12/07	4	271.92	3	272.17	275.00	1	12,518	0.01%
2022/12/06	7.1	291.82	10	293.90	279.00	-2.9	12,241	-0.02%
2022/12/05	3	295.00	1	294.00	297.00	2	11,852	0.02%
2022/12/02	5.3	295.77	6	297.83	294.50	-0.8	11,746	-0.01%
2022/12/01	7.1	291.26	5	293.00	291.50	2.1	11,544	0.02%
2022/11/30	2	287.74	1	289.00	286.00	1	11,421	0.01%
2022/11/29	13	291.38	11	289.00	287.00	2	11,327	0.02%
2022/11/28	5	292.80	17	294.24	295.00	-12	11,112	-0.11%
2022/11/25	13	289.96	12	291.88	281.00	1	10,804	0.01%
2022/11/24	2	287.75	0	0.00	290.00	2	10,449	0.02%
2022/11/23	1	277.03	17.7	283.92	289.50	-16.7	10,134	-0.17%
2022/11/22	8	267.56	6	265.33	263.50	2	9,856	0.02%
2022/11/21	2	275.23	0	273.50	272.00	2	9,850	0.02%
2022/11/18	6.2	267.26	8	271.56	275.00	-1.8	10,149	-0.02%
2022/11/17	0	0.00	3	260.00	259.00	-3	10,200	-0.03%
2022/11/15	2	251.00	3	249.83	249.50	-1	9,875	-0.01%
2022/11/14	3	251.00	2	251.50	250.00	1	9,882	0.01%
2022/11/11	13	252.12	8	257.25	252.50	5	9,777	0.05%
2022/11/10	5	249.30	7	248.79	243.00	-2	9,480	-0.02%
2022/11/09	0	244.50	0	0.00	243.50	0	9,408	0.00%
2022/11/08	2	255.69	4	250.27	243.00	-2	9,350	-0.02%
2022/11/07	5	247.00	5	249.10	246.00	0	9,252	0.00%
2022/11/04	3	247.33	2	247.25	247.50	1	9,160	0.01%
2022/11/03	3.1	244.85	2	244.75	246.00	1.1	9,077	0.01%
2022/11/02	5	244.10	1	239.00	242.00	4	8,948	0.04%
2022/11/01	6	237.84	8	237.69	239.50	-2	8,813	-0.02%
2022/10/31	2	228.00	0	231.00	228.00	2	8,684	0.02%
2022/10/28	6	229.83	6	224.33	223.50	0	8,605	0.00%
2022/10/27	4	218.14	7	223.79	232.00	-3	8,456	-0.04%
2022/10/26	0	210.50	1	210.50	211.00	-1	8,310	-0.01%
2022/10/25	2.2	212.07	1	210.50	210.50	1.2	8,172	0.01%
2022/10/24	2	218.00	0	0.00	216.00	2	8,071	0.02%
2022/10/21	1.2	222.44	2	218.50	215.00	-0.8	8,033	-0.01%
2022/10/20	2.1	224.57	1	226.00	227.50	1.1	7,981	0.01%
2022/10/19	1	232.99	0	0.00	231.50	1	7,930	0.01%
2022/10/18	1	238.50	0	0.00	235.00	1	8,021	0.01%
2022/10/17	1	230.00	0	0.00	239.00	1	7,948	0.01%
2022/10/14	3	241.67	2	245.50	243.50	1	7,828	0.01%
2022/10/13	2.2	238.94	2	233.50	234.50	0.2	7,680	0.00%
2022/10/12	3	249.80	4	251.75	252.00	-1	7,490	-0.01%
2022/10/11	4	253.23	2	253.50	244.50	2	7,338	0.03%
2022/10/07	8	263.92	10	261.20	257.00	-2	7,142	-0.03%
2022/10/06	3.3	258.43	3.1	257.82	259.50	0.1	6,921	0.00%
2022/10/05	1.2	248.90	1	248.00	245.50	0.2	6,664	0.00%
2022/10/04	4	239.50	3	239.67	240.00	1	6,523	0.02%
2022/10/03	13.1	244.09	0	0.00	233.50	13.1	6,429	0.20%
2022/09/30	15	245.96	15	244.90	252.50	0	6,262	0.00%
2022/09/29	2.2	241.09	4	246.38	248.50	-1.8	6,058	-0.03%
2022/09/28	6.1	232.71	5	231.30	226.00	1.1	6,101	0.02%
2022/09/27	12.1	237.86	12	236.96	242.50	0.1	5,982	0.00%
2022/09/26	2.1	252.93	2	254.00	245.50	0.1	5,789	0.00%
2022/09/23	4.1	263.62	6	264.75	267.00	-1.9	5,652	-0.03%
2022/09/22	5.1	256.34	307	255.11	259.50	-301.9	5,536	-5.45%	大賣/鉅額交易
2022/09/21	0.1	258.50	0	0.00	256.00	0.1	5,413	0.00%
2022/09/20	1	259.51	0	0.00	260.00	1	5,457	0.02%
2022/09/19	1	256.00	0	0.00	260.50	1	5,550	0.02%
2022/09/16	1	276.00	0	0.00	271.50	1	5,538	0.02%
2022/09/15	15	288.00	11	289.32	272.50	4	5,476	0.07%
2022/09/14	1	276.00	1	288.00	293.50	0	5,213	0.00%
2022/09/07	0	0.00	0.4	278.50	278.00	-0.4	5,901	-0.01%
2022/09/06	0	0.00	3.1	265.26	268.50	-3.1	6,023	-0.05%
2022/09/02	2	289.50	0.1	290.50	290.00	1.9	6,020	0.03%
2022/09/01	0.1	298.50	1	295.00	298.00	-0.9	6,041	-0.01%
2022/08/29	0.2	283.00	1.1	284.00	284.00	-0.9	6,049	-0.01%
2022/08/26	3	282.00	13.3	284.73	284.00	-10.3	6,011	-0.17%
2022/08/25	12.1	253.33	12.3	249.40	260.00	-0.2	5,879	0.00%
2022/08/24	2.1	237.87	16	241.16	242.50	-14	5,411	-0.26%
2022/08/19	2	180.50	2	178.25	182.50	0	5,540	0.00%
2022/08/18	0	0.00	1	172.00	172.50	-1	5,483	-0.02%
2022/08/17	3	170.67	0	0.00	170.00	3	5,480	0.05%
2022/08/16	1	175.00	1	175.00	172.00	0	5,474	0.00%
2022/08/15	1	172.00	0	0.00	173.50	1	5,445	0.02%
2022/08/12	2	173.00	2	171.50	171.00	0	5,465	0.00%
2022/08/11	0	0.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/10	0	0.00	5	170.70	169.00	-5	5,476	-0.09%
2022/08/09	0.1	171.00	0	0.00	170.50	0.1	5,486	0.00%
2022/08/08	2.1	169.81	1	170.50	171.00	1.1	5,499	0.02%
2022/08/05	2	175.00	1	175.50	175.50	1	5,508	0.02%
2022/08/04	0	0.00	1	168.00	170.50	-1	5,515	-0.02%
2022/08/03	3	173.50	1	171.00	171.00	2	5,501	0.04%
2022/08/02	5.1	180.48	103	180.43	174.50	-97.9	5,476	-1.79%	大賣/
2022/08/01	1	183.50	16	184.38	183.50	-15	5,417	-0.28%
2022/07/29	1	189.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	1	189.50	1	188.50	189.00	0	5,378	0.00%
2022/07/27	0	0.00	2	186.00	186.00	-2	5,356	-0.04%
2022/07/26	7	194.14	7	188.57	186.00	0	5,374	0.00%
2022/07/25	11	193.77	13	193.35	191.50	-2	5,264	-0.04%
2022/07/22	12	185.54	1	187.00	186.00	11	5,086	0.22%
2022/07/21	1	179.00	2	182.50	183.00	-1	5,044	-0.02%
2022/07/20	0	0.00	1	176.50	175.00	-1	5,017	-0.02%
2022/07/19	5	174.50	6	172.75	172.50	-1	5,040	-0.02%
2022/07/15	1	168.00	7	170.00	167.00	-6	5,191	-0.12%
2022/07/14	9	167.44	2	168.50	169.50	7	5,183	0.14%
2022/07/13	3	168.50	8	169.25	168.00	-5	5,179	-0.10%
2022/07/12	6	166.17	2	167.50	165.50	4	5,165	0.08%
2022/07/11	0	0.00	4	168.38	170.00	-4	5,144	-0.08%
2022/07/08	8	169.13	6	168.08	168.00	2	5,123	0.04%
2022/07/07	3	167.50	8	165.19	168.50	-5	5,106	-0.10%
2022/07/06	12	178.67	4	171.75	167.00	8	5,043	0.16%
2022/07/05	5	169.20	5	170.70	174.00	0	4,805	0.00%
2022/07/04	3	157.17	3	159.50	158.50	0	4,743	0.00%
2022/07/01	4	173.50	8	173.13	169.00	-4	4,661	-0.09%
2022/06/30	9	186.61	23	184.15	175.50	-14	4,584	-0.31%
2022/06/29	24	193.21	12	191.50	194.00	12	4,421	0.27%
2022/06/28	3	188.83	14	189.82	188.50	-11	4,393	-0.25%
2022/06/27	5	202.90	6.1	203.64	203.00	-1.1	4,263	-0.03%
2022/06/24	20	205.45	16	207.63	210.00	4	4,158	0.10%
2022/06/23	7	200.57	4	200.50	197.00	3	3,977	0.08%
2022/06/22	6	200.42	6	201.50	197.00	0	3,908	0.00%
2022/06/21	10	198.90	8	198.44	200.00	2	3,759	0.05%
2022/06/20	14	195.43	14	199.50	189.50	0	3,582	0.00%
2022/06/17	6	191.50	5	192.60	194.00	1	3,349	0.03%
2022/06/16	21	191.81	20	191.25	192.00	1	3,257	0.03%
2022/06/15	21	177.60	11	179.86	180.50	10	3,170	0.32%
2022/06/14	2	169.25	2	171.50	172.00	0	3,083	0.00%
2022/06/13	7.1	178.01	3	172.00	172.00	4.1	3,072	0.13%
2022/06/10	4	182.13	9	183.33	180.50	-5	3,038	-0.16%
2022/06/09	6	175.25	1.2	185.17	181.00	4.8	3,000	0.16%
2022/06/08	1.1	173.00	0	0.00	171.50	1.1	2,908	0.04%
2022/06/07	2.2	173.59	3	172.00	171.50	-0.8	2,923	-0.03%
2022/06/06	2.3	177.83	0	0.00	175.00	2.3	2,920	0.08%
2022/06/02	1	185.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	1	186.49	3.1	187.02	183.50	-2.1	2,916	-0.07%
2022/05/31	3	186.50	0	0.00	189.50	3	2,896	0.10%
2022/05/27	1	184.00	6	181.92	184.00	-5	2,481	-0.20%
2022/05/24	5.1	178.02	0	0.00	176.50	5.1	2,455	0.21%
2022/05/23	0.1	181.00	0	0.00	180.00	0.1	2,449	0.00%
2022/05/20	1	179.50	1	180.50	180.50	0	2,465	0.00%
2022/05/18	2	182.50	2	180.75	181.50	0	2,433	0.00%
2022/05/17	0.3	181.20	0	0.00	180.00	0.3	2,431	0.01%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1.3	186.23	0	0.00	185.00	1.3	2,439	0.05%
2022/05/12	1	192.00	1	186.50	187.00	0	2,418	0.00%
2022/05/09	1.1	190.10	0	0.00	190.00	1.1	2,385	0.04%
2022/05/06	0	0.00	3	194.50	195.50	-3	2,409	-0.12%
2022/05/03	4	207.13	1.1	209.09	200.50	2.9	2,428	0.12%
2022/04/29	0.1	197.00	0	0.00	194.50	0.1	2,379	0.00%
2022/04/27	0.2	192.50	0	0.00	196.00	0.2	2,378	0.01%
2022/04/26	0	0.00	10	196.70	196.50	-10	2,361	-0.42%
2022/04/25	5	208.50	0	0.00	199.00	5	2,342	0.21%
2022/04/22	5	214.50	9	214.50	207.50	-4	2,314	-0.17%
2022/04/21	3	201.50	1	216.50	216.50	2	2,211	0.09%
2022/04/20	1	197.50	1	197.00	197.00	0	2,144	0.00%
2022/04/18	1	203.50	1	201.00	198.50	0	2,163	0.00%
2022/04/15	1	200.00	0	0.00	198.50	1	2,158	0.05%
2022/04/14	0.2	201.50	0	0.00	200.50	0.2	2,180	0.01%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	4.1	211.46	0	0.00	208.50	4.1	2,188	0.19%
2022/04/01	1	211.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	3	222.67	0	0.00	214.50	3	2,174	0.14%
2022/03/30	0	0.00	2	231.00	228.00	-2	2,120	-0.09%
2022/03/29	1	228.50	5	230.40	233.50	-4	2,090	-0.19%
2022/03/28	1	229.50	0	0.00	223.00	1	2,013	0.05%
2022/03/25	3	226.00	0	0.00	223.00	3	2,011	0.15%
2022/03/24	1	227.50	1	226.50	226.00	0	2,007	0.00%
2022/03/23	2	228.99	0	0.00	227.00	2	2,052	0.10%
2022/03/21	9.2	233.39	8	229.88	226.50	1.2	2,063	0.06%
2022/03/18	7.2	222.79	5	226.00	228.50	2.2	2,096	0.10%
2022/03/17	0	0.00	1	220.00	220.50	-1	2,031	-0.05%
2022/03/16	1.2	202.17	0	0.00	200.50	1.2	2,034	0.06%
2022/03/15	0.2	202.33	0	0.00	200.50	0.2	2,025	0.01%
2022/03/11	0.2	210.64	100	211.18	211.00	-99.8	2,078	-4.80%
2022/03/10	1.3	218.56	2	218.50	216.00	-0.7	2,128	-0.03%
2022/03/09	2	215.99	300	214.11	212.00	-298	2,133	-13.97%	大賣/鉅額交易
2022/03/08	0	0.00	5	214.50	214.50	-5	2,144	-0.23%
2022/03/07	1.1	228.88	1	224.00	224.50	0.1	2,176	0.00%
2022/03/04	0	242.00	0	0.00	241.00	0	2,213	0.00%
2022/02/25	2	247.50	2	246.50	247.50	0	2,822	0.00%
2022/02/24	2.1	248.99	0	0.00	241.50	2.1	2,928	0.07%
2022/02/23	3	255.67	3	256.17	258.00	0	2,994	0.00%
2022/02/22	0.1	254.00	0	0.00	253.50	0.1	3,072	0.00%
2022/02/17	0	257.00	1	253.00	255.50	-1	3,189	-0.03%
2022/02/16	3	258.17	1	255.50	259.00	2	3,164	0.06%
2022/02/14	0	0.00	2	242.75	243.00	-2	3,164	-0.06%
2022/02/11	1.1	250.55	0	0.00	245.50	1.1	3,165	0.03%
2022/02/10	0	0.00	1	253.50	251.00	-1	3,173	-0.03%
2022/02/08	5.2	255.92	1	255.00	258.00	4.2	3,217	0.13%
2022/02/07	0.1	246.00	0	0.00	246.00	0.1	3,244	0.00%
2022/01/25	2.1	231.43	0	0.00	229.50	2.1	3,372	0.06%
2022/01/24	0.3	234.50	0.3	232.31	237.00	0	3,368	0.00%
2022/01/21	0	243.00	0	0.00	239.50	0	3,372	0.00%
2022/01/20	1	246.50	0	0.00	245.50	1	3,411	0.03%
2022/01/17	0	0.00	2	251.50	251.50	-2	3,479	-0.06%
2022/01/14	1.1	248.35	1	243.50	243.50	0.1	3,475	0.00%
2022/01/13	1	254.00	0	0.00	255.00	1	3,491	0.03%
2022/01/12	1	254.50	0	0.00	253.50	1	3,535	0.03%
2022/01/11	0	0.00	1	259.50	258.50	-1	3,684	-0.03%
2022/01/07	1.2	259.17	0.5	262.83	265.00	0.8	4,036	0.02%
2022/01/06	0.1	267.50	6	268.50	267.00	-5.9	4,106	-0.14%
2022/01/05	0	277.50	0	0.00	275.50	0	4,098	0.00%
2022/01/04	0	0.00	1	277.00	277.00	-1	4,171	-0.02%
2022/01/03	1.9	280.59	1	280.00	278.00	0.9	4,169	0.02%
2021/12/28	0.1	289.50	0	0.00	287.50	0.1	4,165	0.00%
2021/12/23	2	288.50	0	0.00	291.00	2	4,139	0.05%
2021/12/22	0.1	286.00	2	286.25	285.00	-1.9	4,134	-0.05%
2021/12/21	1	280.16	1	281.00	287.00	0	4,126	0.00%
2021/12/20	8	288.50	0	0.00	284.00	8	4,100	0.20%
2021/12/17	5	293.80	3	301.67	291.50	2	4,099	0.05%
2021/12/15	1.1	288.57	0	0.00	288.50	1.1	4,132	0.03%
2021/12/14	2.1	286.88	2.2	285.18	285.00	-0.1	4,111	0.00%
2021/12/13	1	306.50	0	0.00	301.50	1	4,023	0.02%
2021/12/10	3	301.17	4	304.50	302.00	-1	4,003	-0.02%
2021/12/09	4	299.25	2	298.50	297.50	2	3,954	0.05%
2021/12/08	4.4	306.64	3	309.50	300.50	1.4	3,946	0.04%
2021/12/07	1	295.50	0	0.00	295.00	1	3,877	0.03%
2021/12/06	2.1	297.10	2	302.00	296.50	0.1	3,858	0.00%
2021/12/03	1	290.00	2	292.50	291.00	-1	3,806	-0.03%
2021/12/02	1.1	292.27	1	292.00	289.50	0.1	3,796	0.00%
2021/12/01	4	290.25	2	295.00	289.00	2	3,773	0.05%
2021/11/30	0.2	283.00	3	287.83	297.50	-2.8	3,724	-0.08%
2021/11/29	7.2	285.04	2	300.00	275.50	5.2	3,654	0.14%
2021/11/26	4.4	304.42	7	307.00	306.00	-2.6	3,511	-0.07%
2021/11/25	11.5	310.38	0	0.00	298.00	11.5	3,390	0.34%
2021/11/24	4.1	309.88	6	313.35	326.50	-2	3,206	-0.06%
2021/11/23	13.1	306.62	14	305.32	297.00	-0.9	3,159	-0.03%
2021/11/22	3	293.83	7	300.14	299.50	-4	3,066	-0.13%
2021/11/19	8	279.87	1	280.50	283.00	7	2,965	0.24%
2021/11/18	7	274.29	27	280.91	282.50	-20	2,880	-0.69%
2021/11/15	1	259.00	1	256.00	256.00	0	2,735	0.00%
2021/11/12	1	252.02	1	257.00	256.50	0	2,734	0.00%
2021/11/11	0	248.50	12	250.00	245.50	-12	2,711	-0.44%
2021/11/10	1	250.51	0	0.00	250.00	1	2,702	0.04%
2021/11/09	0.1	246.00	5	250.60	254.00	-4.9	2,700	-0.18%
2021/11/08	15.1	246.60	1	249.50	244.50	14.1	2,702	0.52%
2021/11/04	3	246.67	4	243.50	243.00	-1	2,653	-0.04%
2021/11/03	10.4	260.31	5	250.50	250.00	5.4	2,616	0.21%
2021/11/02	7	268.93	6	268.00	277.50	1	2,491	0.04%
2021/11/01	2.1	265.24	0	0.00	262.00	2.1	2,498	0.08%
2021/10/29	3.3	265.17	2	269.50	262.00	1.3	2,496	0.05%
2021/10/28	4	269.50	5	269.50	269.50	-1	2,483	-0.04%
2021/10/27	0	247.50	3	260.17	245.00	-3	2,437	-0.12%
2021/10/26	1	261.46	0	0.00	262.00	1	2,422	0.04%
2021/10/25	2.2	263.65	0	0.00	266.00	2.2	2,451	0.09%
2021/10/20	1	246.50	3	256.33	255.00	-2	2,418	-0.08%
2021/10/19	16	235.94	15.2	232.46	239.00	0.8	2,374	0.03%
2021/10/18	17	226.41	23.1	224.92	233.00	-6.1	2,220	-0.27%
2021/10/15	13	202.69	13	201.23	214.50	0	2,027	0.00%
2021/10/14	0	196.50	1	191.00	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	1	177.50	179.50	-1	1,813	-0.06%
2021/10/12	1	176.50	2	178.25	180.50	-1	1,802	-0.06%
2021/10/08	2	168.25	1	166.50	168.50	1	1,733	0.06%
2021/10/07	0.1	169.00	0.2	169.00	167.50	-0.1	1,747	-0.01%
2021/10/06	1	166.50	0	0.00	166.00	1	1,734	0.06%
2021/10/04	1	180.00	1	181.50	177.00	0	1,739	0.00%
2021/10/01	0.1	183.50	0	0.00	183.00	0.1	1,741	0.01%
2021/09/29	2	187.75	0	0.00	185.00	2	1,788	0.11%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/23	4.1	192.32	5	195.20	192.50	-0.9	1,957	-0.05%
2021/09/22	5.2	185.07	5	185.20	184.50	0.2	1,946	0.01%
2021/09/17	1	184.00	1.1	183.09	183.00	-0.1	1,966	0.00%
2021/09/15	1	185.50	2	185.00	185.00	-1	1,981	-0.05%
2021/09/14	1	187.00	1	186.50	186.00	0	1,994	0.00%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/10	1	191.00	1	191.00	190.00	0	2,025	0.00%
2021/09/08	0	0.00	1	194.00	190.50	-1	2,066	-0.05%
2021/09/07	1.1	195.73	2	197.00	195.00	-0.9	2,076	-0.04%
2021/09/06	1	195.50	4	194.63	195.00	-3	2,096	-0.14%
2021/09/03	3	193.17	3	194.83	191.50	0	2,220	0.00%
2021/09/02	2.1	193.17	0	0.00	191.00	2.1	2,325	0.09%
2021/09/01	5	195.30	1	193.00	193.00	4	2,442	0.16%
2021/08/31	0	0.00	2	190.00	193.00	-2	2,441	-0.08%
2021/08/30	2	197.00	0	0.00	191.00	2	2,448	0.08%
2021/08/27	10.2	198.11	12	196.96	195.50	-1.8	2,478	-0.07%
2021/08/26	4.1	186.18	2	198.50	198.50	2.1	2,377	0.09%
2021/08/18	0.1	187.00	0	0.00	189.00	0.1	2,548	0.00%
2021/08/17	1	195.00	0	0.00	190.00	1	2,560	0.04%
2021/08/16	0	0.00	1	191.50	190.00	-1	2,568	-0.04%
2021/08/13	1	192.00	0.1	193.50	195.00	0.9	2,607	0.04%
2021/08/11	0.1	188.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	0.1	188.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	3.7	196.99	0	0.00	191.00	3.7	2,839	0.13%
2021/08/05	1	203.00	11.5	201.35	200.00	-10.4	2,990	-0.35%
2021/08/04	10	197.50	0	0.00	196.00	10	3,147	0.32%
2021/08/02	0	0.00	1	193.50	195.00	-1	3,261	-0.03%
2021/07/29	0.3	193.67	1	193.50	193.00	-0.7	3,319	-0.02%
2021/07/28	1.6	181.27	0	0.00	179.50	1.6	3,294	0.05%
2021/07/27	1	191.93	1	185.00	185.00	0	3,317	0.00%
2021/07/26	0	195.00	0	0.00	192.50	0	3,381	0.00%
2021/07/23	4	196.50	7.3	196.18	196.00	-3.3	3,441	-0.10%
2021/07/22	1.3	199.47	3	195.00	195.50	-1.7	3,532	-0.05%
2021/07/21	0.1	199.50	1	199.50	197.00	-1	3,559	-0.03%
2021/07/19	1	203.50	0	0.00	203.00	1	3,582	0.03%
2021/07/15	0.7	208.20	5	208.00	206.50	-4.3	3,641	-0.12%
2021/07/14	0	0.00	1	201.00	203.50	-1	3,670	-0.03%
2021/07/13	3.1	207.74	0	0.00	203.50	3.1	3,681	0.08%
2021/07/12	2.1	207.95	3	210.33	209.00	-0.9	3,690	-0.02%
2021/07/09	1	210.00	1	212.50	207.50	0	3,683	0.00%
2021/07/08	3.1	210.33	1	209.00	209.00	2.1	3,712	0.06%
2021/07/07	3	212.33	0	0.00	209.50	3	3,724	0.08%
2021/07/06	1	216.00	1	214.50	211.00	0	3,739	0.00%
2021/07/05	0.2	220.75	1	227.50	219.00	-0.8	3,756	-0.02%
2021/07/01	0.2	234.00	10	228.15	227.50	-9.8	3,753	-0.26%
2021/06/30	9.3	225.18	9	229.17	232.00	0.3	3,737	0.01%
2021/06/29	12.1	223.77	2	223.00	219.00	10.1	3,729	0.27%
2021/06/28	1	220.00	3	217.01	221.00	-2	3,759	-0.05%
2021/06/25	0.2	212.21	0	0.00	211.00	0.2	3,815	0.01%
2021/06/24	0	0.00	2	210.50	210.50	-2	3,996	-0.05%
2021/06/22	0	0.00	3	208.00	207.00	-3	4,001	-0.07%
2021/06/21	4	218.38	5	215.00	212.00	-1	4,031	-0.02%
2021/06/18	2	220.50	6.5	223.30	221.00	-4.5	4,037	-0.11%
2021/06/17	0.1	218.00	0	0.00	218.00	0.1	4,021	0.00%
2021/06/16	4.3	219.15	2	223.50	219.50	2.3	4,050	0.06%
2021/06/15	6.1	219.97	5	220.20	221.50	1.1	4,063	0.03%
2021/06/11	14.3	231.09	6.2	232.00	222.50	8.1	4,046	0.20%
2021/06/10	9	223.39	12.1	225.04	232.50	-3.1	3,944	-0.08%
2021/06/09	7	212.36	4	214.50	211.50	3	3,939	0.08%
2021/06/08	0.1	204.00	1	203.00	203.00	-0.9	3,827	-0.02%
2021/06/07	0	0.00	1	207.50	203.00	-1	3,828	-0.03%
2021/06/04	3	209.67	1	210.50	206.00	2	3,813	0.05%
2021/06/02	1	207.50	0	0.00	205.00	1	3,770	0.03%
2021/06/01	1.1	205.77	1	205.00	206.50	0.1	3,770	0.00%
2021/05/31	2.1	204.00	4	204.00	204.50	-2	3,762	-0.05%
2021/05/28	3	206.34	2.4	207.00	207.00	0.7	3,764	0.02%
2021/05/27	8	214.31	7	211.93	207.00	1	3,787	0.03%
2021/05/26	14	211.11	12	206.04	213.00	2	3,736	0.05%
2021/05/25	3.1	204.28	4	203.38	202.50	-0.9	4,135	-0.02%
2021/05/24	4.2	205.36	3	208.00	204.00	1.2	4,305	0.03%
2021/05/21	2	201.75	1	202.00	205.50	1	4,611	0.02%
2021/05/20	9	199.01	9	201.50	199.00	0	4,576	0.00%
2021/05/19	0	0.00	10	203.75	201.50	-10	4,638	-0.22%
2021/05/18	7	199.86	2.2	199.75	208.00	4.8	4,650	0.10%
2021/05/17	16.1	208.37	21	206.95	196.00	-4.9	4,676	-0.10%
2021/05/14	5	219.00	4	221.25	216.50	1	4,659	0.02%
2021/05/13	10	224.95	7	222.64	218.00	3	4,622	0.06%
2021/05/12	27	233.41	32.2	234.39	221.50	-5.2	4,591	-0.11%
2021/05/11	6	233.25	12	235.54	225.50	-6	4,442	-0.14%
2021/05/10	20.1	233.42	9	236.61	229.50	11.1	4,431	0.25%
2021/05/07	1	223.00	3	217.33	235.00	-2	4,396	-0.05%
2021/05/06	2	216.76	2	218.50	214.00	0	4,359	0.00%
2021/05/05	7	220.71	3	219.50	219.00	4	4,368	0.09%
2021/05/04	7	224.86	9	228.00	220.00	-2	4,385	-0.05%
2021/05/03	13	244.62	19.1	241.54	232.50	-6.1	4,357	-0.14%
2021/04/29	6	231.42	7	233.86	236.00	-1	4,298	-0.02%
2021/04/28	5	237.00	1	230.00	225.50	4	4,273	0.09%
2021/04/27	3	222.50	3	235.00	235.00	0	4,205	0.00%
2021/04/26	1	210.80	0	0.00	214.00	1	4,207	0.02%
2021/04/23	4.1	219.41	4	221.63	218.50	0.1	4,268	0.00%
2021/04/22	2.2	232.90	0	0.00	227.00	2.2	4,327	0.05%
2021/04/21	2	238.00	3	239.00	235.50	-1	4,405	-0.02%
2021/04/20	5	236.70	7	234.43	234.50	-2	4,460	-0.04%
2021/04/19	3	233.58	0	0.00	234.50	3	4,516	0.07%
2021/04/16	1	241.00	2	241.50	241.50	-1	4,537	-0.02%
2021/04/15	1	244.48	0.1	244.50	241.00	1	4,547	0.02%
2021/04/14	10.1	246.44	1	249.00	242.00	9.1	4,573	0.20%
2021/04/13	3	253.17	6	255.25	250.00	-3	4,562	-0.07%
2021/04/12	1	255.50	0.1	255.55	254.00	1	4,570	0.02%
2021/04/09	2	256.50	3.2	255.24	253.00	-1.2	4,603	-0.03%
2021/04/08	7	252.71	0	0.00	252.00	7	4,658	0.15%
2021/04/07	1	259.49	3	263.00	258.00	-2	4,685	-0.04%
2021/04/06	1.1	266.94	1	258.50	259.00	0.1	4,743	0.00%
2021/04/01	0	268.00	0	268.50	267.00	0	4,772	0.00%
2021/03/31	3	272.64	1	269.68	264.50	2	4,761	0.04%
2021/03/30	12	276.71	10.1	274.93	273.00	1.9	4,714	0.04%
2021/03/29	4	271.25	11.2	273.67	277.00	-7.2	4,642	-0.16%
2021/03/26	0.1	253.09	1.5	253.53	252.50	-1.4	4,518	-0.03%
2021/03/25	6.1	253.78	8	254.00	250.00	-1.9	4,553	-0.04%
2021/03/24	4	254.50	4	258.25	253.50	0	4,589	0.00%
2021/03/23	5	251.40	12.2	253.49	250.00	-7.2	4,732	-0.15%
2021/03/22	2.1	247.46	0	0.00	246.50	2.1	4,817	0.04%
2021/03/19	9	253.77	2	248.50	251.50	7	4,854	0.15%
2021/03/18	2	261.50	2.1	261.79	258.00	-0.1	4,961	0.00%
2021/03/17	1.1	259.61	2	260.75	258.00	-0.9	5,052	-0.02%
2021/03/16	2	262.50	2	262.83	261.50	0	5,156	0.00%
2021/03/15	9	274.67	13.4	272.87	262.00	-4.4	5,168	-0.09%
2021/03/12	9	263.22	4.4	261.27	261.00	4.6	5,193	0.09%
2021/03/11	0	0.00	0.3	263.50	263.00	-0.3	5,235	-0.01%
2021/03/10	1.1	252.12	0	256.00	252.00	1	5,273	0.02%
2021/03/09	1	246.16	1	253.00	252.00	0	5,325	0.00%
2021/03/08	0.1	259.42	8	259.38	250.00	-7.9	5,368	-0.15%
2021/03/05	0.1	255.79	0	0.00	265.00	0.1	5,415	0.00%
2021/03/04	0.2	255.43	0	0.00	251.00	0.2	5,745	0.00%
2021/03/03	8	256.94	2	256.50	255.50	6	5,817	0.10%
2021/03/02	2.2	253.20	2	254.23	245.00	0.2	5,826	0.00%
2021/02/26	6.4	264.63	2	272.50	260.50	4.4	5,814	0.08%
2021/02/25	17.2	290.30	17.1	290.84	270.00	0.1	5,776	0.00%
2021/02/24	10	265.70	27.1	265.31	288.00	-17.1	5,346	-0.32%
2021/02/23	9.1	272.89	18	267.47	262.00	-8.9	5,197	-0.17%
2021/02/22	14	254.00	0	0.00	254.00	14	4,954	0.28%
2021/02/19	9	228.72	1	231.00	231.00	8	5,022	0.16%
2021/02/18	13	214.96	9	207.00	210.00	4	5,008	0.08%
2021/02/17	0	0.00	1	212.50	208.00	-1	5,015	-0.02%
2021/02/05	3	213.50	6	212.24	220.00	-3	4,968	-0.06%
2021/02/04	16	200.09	16	198.66	200.00	0	4,978	0.00%
2021/02/03	13	199.77	14.1	198.69	198.50	-1.1	5,008	-0.02%
2021/02/02	10	192.00	10	184.50	198.00	0	5,037	0.00%
2021/02/01	12	184.96	11	185.27	184.50	1	5,057	0.02%
2021/01/29	4	187.76	4	190.00	184.50	0	5,043	0.00%
2021/01/28	10	192.90	9	193.50	192.50	1	5,091	0.02%
2021/01/27	10	195.30	9	196.00	195.00	1	5,163	0.02%
2021/01/26	10	195.31	9	200.50	195.00	1	5,186	0.02%
2021/01/25	9	203.11	8	209.00	203.00	1	5,185	0.02%
2021/01/22	1	215.00	0	0.00	207.00	1	5,215	0.02%
2021/01/21	8	213.00	8	208.50	213.50	0	5,289	0.00%
2021/01/20	9	207.05	10	208.95	207.00	-1	5,496	-0.02%
2021/01/19	15	207.27	11	208.95	206.00	4	5,514	0.07%
2021/01/18	2	212.50	7	210.57	210.00	-5	5,560	-0.09%
2021/01/15	12	198.21	11	197.05	199.00	1	5,503	0.02%
2021/01/14	19.1	200.24	21.1	194.39	189.00	-2	5,417	-0.04%
2021/01/13	19	204.87	18	211.81	202.00	1	5,323	0.02%
2021/01/12	12	216.88	8	210.50	213.50	4	5,269	0.08%
2021/01/11	8	212.50	8	224.00	212.50	0	5,204	0.00%
2021/01/08	9	221.89	8	222.50	222.50	1	5,218	0.02%
2021/01/07	8	226.00	8	227.00	225.00	0	5,228	0.00%
2021/01/06	8	225.50	8	231.75	225.50	0	5,209	0.00%
2021/01/05	10	230.70	9	231.33	230.50	1	5,220	0.02%
2021/01/04	16	229.66	18	237.86	229.00	-2	5,227	-0.04%
2020/12/31	13	246.08	14	252.75	241.00	-1	5,212	-0.02%
2020/12/30	9	246.06	10.5	243.98	246.50	-1.5	5,118	-0.03%
2020/12/29	7	253.99	9	246.33	242.00	-2	5,073	-0.04%
2020/12/28	7	242.79	3	236.00	244.50	4	5,001	0.08%
2020/12/25	3	234.33	1.5	231.00	231.00	1.5	4,950	0.03%
2020/12/24	10	226.90	14	232.11	226.00	-4	4,948	-0.08%
2020/12/23	7	238.07	4	237.25	233.00	3	4,959	0.06%
2020/12/22	15	234.63	8	237.25	237.00	7	4,986	0.14%
2020/12/21	4	235.50	0	0.00	233.50	4	4,990	0.08%
2020/12/18	0	240.00	0	0.00	238.50	0	4,982	0.00%
2020/12/17	10.1	253.04	17	246.85	240.50	-6.9	5,021	-0.14%
2020/12/16	13	236.35	14	242.89	248.50	-1	4,909	-0.02%
2020/12/15	2.1	228.41	2.1	231.67	226.00	-0.1	5,047	0.00%
2020/12/14	5	252.80	4	245.75	238.50	1	5,032	0.02%
2020/12/11	9	221.50	11	236.18	237.50	-2	4,937	-0.04%
2020/12/10	13	220.27	11.6	228.33	216.00	1.4	4,882	0.03%
2020/12/09	5	234.40	6	234.92	234.50	-1	4,796	-0.02%
2020/12/08	6.1	243.01	9.3	239.02	236.00	-3.2	4,776	-0.07%
2020/12/07	2	262.00	2.2	255.77	255.50	-0.2	4,665	0.00%
2020/12/04	1	265.97	1.2	265.08	266.00	-0.2	4,665	0.00%
2020/12/03	2.1	260.88	2	262.50	260.00	0.1	4,726	0.00%
2020/12/02	5	271.40	1.6	268.69	267.50	3.4	4,730	0.07%
2020/12/01	3.1	279.98	2	283.50	274.00	1.1	4,747	0.02%
2020/11/30	3	290.83	1.4	292.81	286.00	1.6	4,774	0.03%
2020/11/27	2	291.75	2	289.75	292.00	0	4,452	0.00%
2020/11/26	6	280.00	6	277.75	282.00	0	4,425	0.00%
2020/11/25	6	281.83	5	278.40	276.00	1	4,446	0.02%
2020/11/24	4	276.75	5	276.60	274.50	-1	4,451	-0.02%
2020/11/20	4	274.88	6	276.00	274.00	-2	4,575	-0.04%
2020/11/19	9	284.67	7	286.93	280.50	2	4,582	0.04%
2020/11/18	4	286.25	4.2	282.98	287.00	-0.2	4,550	0.00%
2020/11/17	2	272.75	3	271.00	277.00	-1	4,617	-0.02%
2020/11/16	4	265.13	4.1	263.52	265.00	-0.1	4,598	0.00%
2020/11/13	4	264.75	4	266.88	268.50	0	4,623	0.00%
2020/11/12	4	265.63	2	273.75	264.50	2	4,625	0.04%
2020/11/11	2	276.25	4	276.75	279.00	-2	4,559	-0.04%
2020/11/10	8	283.00	2.3	279.37	272.00	5.7	4,573	0.12%
2020/11/09	4	296.00	4	293.25	285.00	0	4,571	0.00%
2020/11/06	3	295.33	1	295.00	296.00	2	4,622	0.04%
2020/11/05	2	292.50	1	297.00	292.00	1	4,673	0.02%
2020/11/04	10	279.80	29	277.05	290.00	-19	4,689	-0.41%
2020/11/03	2.5	285.10	1	282.07	280.50	1.5	4,660	0.03%
2020/11/02	1	293.00	1	292.03	288.00	0	4,729	0.00%
2020/10/30	4	294.62	2	292.25	293.00	2	4,734	0.04%
2020/10/29	4	292.38	4	295.13	298.00	0	4,709	0.00%
2020/10/28	12	318.75	10	318.00	297.00	2	4,687	0.04%
2020/10/27	2	321.50	4	321.88	324.50	-2	4,428	-0.05%
2020/10/26	5.2	331.58	2	320.00	320.00	3.2	4,371	0.07%
2020/10/22	2	344.75	0	0.00	343.00	2	4,372	0.05%
2020/10/21	2.1	351.41	2	350.75	347.50	0.1	4,380	0.00%
2020/10/20	0	0.00	2	350.00	351.00	-2	4,380	-0.05%
2020/10/19	2	347.25	0.1	345.50	345.00	1.9	4,444	0.04%
2020/10/16	0	0.00	5	349.00	344.00	-5	4,431	-0.11%
2020/10/15	2	339.25	0	0.00	338.00	2	4,524	0.04%
2020/10/14	2	349.50	1	351.50	345.50	1	4,524	0.02%
2020/10/13	5	352.00	6	351.25	350.50	-1	4,548	-0.02%
2020/10/12	2	350.75	0	0.00	349.00	2	4,651	0.04%
2020/10/08	1	340.50	12	344.46	349.50	-11	4,628	-0.24%
2020/10/06	1	343.50	0	342.50	342.00	1	4,568	0.02%
2020/10/05	0	0.00	2	344.25	344.00	-2	4,614	-0.04%
2020/09/30	2	340.50	0	0.00	342.00	2	4,623	0.04%
2020/09/29	2	338.75	1	333.00	331.00	1	4,614	0.02%
2020/09/28	4	352.63	2	346.50	343.50	2	4,689	0.04%
2020/09/25	2	345.25	1	338.00	357.00	1	4,718	0.02%
2020/09/24	2	336.00	6	348.58	345.50	-4	4,785	-0.08%
2020/09/23	0.1	338.00	1	341.50	336.00	-1	4,796	-0.02%
2020/09/22	17	345.97	3	352.83	333.00	14	4,843	0.29%
2020/09/21	25	369.54	11	365.68	359.50	14	4,758	0.29%
2020/09/18	10	355.31	25	360.18	367.00	-15	4,698	-0.32%
2020/09/17	2	328.00	3	330.51	334.50	-1	4,477	-0.02%
2020/09/16	3	329.67	2.2	326.32	324.50	0.8	4,464	0.02%
2020/09/15	8	327.25	13.1	327.73	328.50	-5.1	4,437	-0.11%
2020/09/14	9	308.50	7	308.93	312.50	2	4,488	0.04%
2020/09/11	0	0.00	3	303.50	306.00	-3	4,440	-0.07%
2020/09/10	1	302.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	1	302.00	4	306.63	302.00	-3	4,361	-0.07%
2020/09/08	4	274.63	28	275.96	309.50	-24	4,352	-0.55%
2020/09/07	1	296.50	1	285.50	283.50	0	4,376	0.00%
2020/09/04	5.1	294.18	5	298.30	300.00	0.1	4,377	0.00%
2020/09/03	9.2	309.20	5	312.80	306.00	4.2	4,422	0.09%
2020/09/02	9	335.17	10.5	334.00	329.50	-1.5	4,374	-0.03%
2020/09/01	8	334.50	12	330.04	330.00	-4	4,360	-0.09%
2020/08/31	7	331.07	14	331.14	339.50	-7	4,326	-0.16%
2020/08/28	12	325.25	23.1	323.08	322.00	-11.1	4,298	-0.26%
2020/08/27	3	324.67	3	326.67	320.50	0	4,276	0.00%
2020/08/26	33	325.21	10	314.60	330.00	23	4,227	0.54%
2020/08/25	5	297.00	2	297.75	303.00	3	4,205	0.07%
2020/08/24	1	299.00	30	297.15	299.00	-29	4,188	-0.69%
2020/08/21	7	290.93	23	285.17	293.50	-16	4,166	-0.38%
2020/08/20	11	339.82	6	311.25	303.00	5	4,068	0.12%
2020/08/19	9	321.22	9	331.67	336.50	0	4,045	0.00%
2020/08/18	7	292.43	7.2	296.97	306.50	-0.2	4,028	-0.01%
2020/08/17	3	278.17	2.1	279.52	280.00	0.9	3,992	0.02%
2020/08/14	10	276.15	9	277.33	275.00	1	4,238	0.02%
2020/08/13	32.1	272.18	3	268.83	269.50	29.1	4,159	0.70%
2020/08/12	8	275.44	3	269.33	278.50	5	4,053	0.12%
2020/08/11	10.1	250.93	41	252.77	253.50	-30.9	3,946	-0.78%
2020/08/10	10	239.35	13	239.15	246.50	-3	3,898	-0.08%
2020/08/07	3	221.17	3	216.00	224.50	0	3,870	0.00%
2020/08/06	14.6	230.82	14	233.57	221.00	0.6	3,827	0.01%
2020/08/05	33	224.56	4.3	224.26	226.50	28.8	3,743	0.77%
2020/08/04	2	213.50	1	198.50	213.50	1	3,744	0.03%
2020/08/03	4	203.50	4	198.88	203.50	0	3,756	0.00%
2020/07/29	12	153.50	0	0.00	153.50	12	3,833	0.31%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	4	189.00	0	0.00	189.00	4	3,731	0.11%
2020/07/24	0.1	210.00	1	210.50	210.00	-0.9	3,743	-0.02%
2020/07/23	4	210.88	1.6	218.64	224.50	2.4	3,790	0.06%
2020/07/22	1	213.50	1	213.50	213.50	0	3,843	0.00%
2020/07/21	17	194.50	4	196.38	194.50	13	3,912	0.33%
2020/07/20	11	216.00	5	216.00	216.00	6	3,895	0.15%
2020/07/17	4	240.50	30	240.02	240.00	-26	4,122	-0.63%
2020/07/16	6	290.50	9	266.50	266.50	-3	4,085	-0.07%
2020/07/15	0	0.00	3	296.00	296.00	-3	3,937	-0.08%
2020/07/13	0	0.00	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	4.2	405.00	0	0.00	405.00	4.2	3,946	0.11%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	2	407.00	0	0.00	433.50	2	3,868	0.05%
2020/07/07	13	390.00	8	394.31	394.50	5	3,871	0.13%
2020/07/06	3	350.83	3	349.00	359.00	0	3,749	0.00%
2020/07/03	35	319.80	3	318.17	326.50	32	3,679	0.87%
2020/07/02	10.1	280.43	5	291.50	297.00	5.1	3,538	0.14%
2020/07/01	11	265.32	8.1	266.04	270.00	2.9	3,447	0.08%
2020/06/24	4	227.75	0	0.00	228.00	4	3,300	0.12%
2020/06/23	1.1	234.59	0	0.00	240.00	1.1	3,276	0.03%
2020/06/22	1	269.50	0	0.00	260.00	1	3,249	0.03%
2020/06/19	6	247.00	4	234.88	251.00	2	3,215	0.06%
2020/06/12	0	0.00	5	172.50	172.50	-5	3,126	-0.16%
2020/06/11	5	220.94	41	233.34	191.50	-36	3,080	-1.17%
2020/06/10	5	204.10	1.2	212.50	212.50	3.8	2,963	0.13%
2020/06/09	10	184.15	4	189.13	193.50	6	2,913	0.21%
2020/06/08	2	172.00	2	170.00	176.00	0	2,801	0.00%
2020/06/04	1	154.00	1	150.50	150.50	0	2,754	0.00%
2020/06/03	3	152.17	0	0.00	152.50	3	2,737	0.11%
2020/06/02	0	0.00	1	142.00	144.00	-1	2,706	-0.04%
2020/05/29	2	140.00	0	0.00	139.50	2	2,654	0.08%
2020/05/27	1	128.00	0	0.00	126.00	1	2,615	0.04%
2020/05/25	1	132.50	0	0.00	132.50	1	2,589	0.04%
2020/05/22	3	125.17	5	125.50	125.00	-2	2,545	-0.08%
2020/05/20	2	125.25	20	120.93	127.00	-18	2,458	-0.73%
2020/05/14	3	87.10	0.3	87.10	87.10	2.7	2,131	0.13%
2020/05/13	4	78.95	3	77.20	79.20	1	2,079	0.05%
2020/05/12	0	0.00	3	71.20	72.00	-3	2,016	-0.15%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/07	2	72.50	0	0.00	74.00	2	1,891	0.11%
2020/05/06	1.1	73.76	0	0.00	68.00	1.1	1,838	0.06%
2020/05/05	10.1	67.69	0	0.00	67.70	10.1	1,795	0.56%
2020/05/04	2	56.60	0	0.00	61.60	2	1,715	0.12%
2020/04/28	0	0.00	5	50.50	51.60	-5	1,625	-0.31%
2020/04/27	2	55.80	10.6	54.52	55.80	-8.6	1,583	-0.54%
2020/04/24	9.2	56.43	8	53.04	55.10	1.2	1,505	0.08%
2020/04/23	6	51.70	5	48.06	51.70	1	1,350	0.07%
2020/04/22	6	46.53	9	46.54	47.00	-3	1,252	-0.24%
2020/04/21	6	46.10	8	46.10	46.10	-2	1,106	-0.18%
2020/04/14	2	31.60	2	32.40	31.55	0	795	0.00%
2020/04/09	2	29.70	0	0.00	30.10	2	766	0.26%
2020/04/08	4	29.83	0	0.00	29.85	4	758	0.53%
2020/04/07	2	27.15	0	0.00	27.60	2	732	0.27%
2020/03/26	0	0.00	3	25.20	25.05	-3	790	-0.38%
2020/03/24	3	23.15	0	0.00	23.15	3	770	0.39%
2020/03/12	3	29.65	0	0.00	28.50	3	696	0.43%
2020/03/10	0	0.00	1	29.75	30.15	-1	715	-0.14%
2020/03/06	1	31.15	0	0.00	31.20	1	695	0.14%
2020/03/05	1	30.60	0	0.00	30.55	1	689	0.15%
2020/03/04	0	0.00	5	30.35	30.50	-5	690	-0.72%
2020/02/27	0	0.00	1	31.45	31.30	-1	662	-0.15%
2020/02/26	6	33.10	1	32.65	33.10	5	607	0.82%
2020/02/25	2	29.90	0	0.00	30.10	2	550	0.36%
2020/02/24	0	0.00	2	30.05	30.05	-2	577	-0.35%
2020/02/20	0	0.00	2	30.40	30.55	-2	588	-0.34%
2020/02/19	3	29.65	0	0.00	29.65	3	567	0.53%
2020/02/18	2	29.40	0	0.00	29.25	2	577	0.35%
2020/02/17	4	29.05	0	0.00	29.10	4	574	0.70%
2020/02/13	0	0.00	1	29.10	29.10	-1	569	-0.18%
2020/02/05	1	28.00	0	0.00	27.80	1	544	0.18%
2020/01/30	8	28.05	0	0.00	27.80	8	532	1.50%
2020/01/07	0	0.00	1	30.05	30.00	-1	516	-0.19%
2019/12/06	0	0.00	0.5	29.60	29.75	-0.5	387	-0.14%
2019/11/11	1	26.65	3	26.75	26.55	-2	331	-0.60%
2019/11/01	3	27.00	0	0.00	27.05	3	341	0.88%
2019/10/14	1	27.90	0	0.00	27.80	1	355	0.28%
2019/09/02	0	0.00	4	29.85	30.50	-4	310	-1.29%
2019/08/21	0	0.00	2	30.50	30.50	-2	276	-0.72%
2019/08/20	0	0.00	1	31.25	30.90	-1	271	-0.37%
2019/08/06	2	28.95	0	0.00	28.75	2	229	0.87%
2019/08/05	4	29.30	0	0.00	28.90	4	226	1.76%
2019/07/17	0	0.00	10	28.70	28.80	-10	198	-5.04%
2019/07/11	0	0.00	6	28.35	28.50	-6	196	-3.05%
2019/07/05	0	0.00	6	28.40	28.65	-6	209	-2.87%
2019/07/03	1	27.90	0	0.00	28.15	1	215	0.47%
2019/07/01	2	27.95	0	0.00	27.90	2	212	0.94%
2019/06/27	1	27.80	0	0.00	27.80	1	219	0.46%
2019/06/21	2	28.50	0	0.00	28.40	2	223	0.90%
2019/04/12	1	30.00	0	0.00	30.00	1	578	0.17%
2019/04/11	0	0.00	1	30.20	30.05	-1	575	-0.17%
2019/04/09	1	30.15	0	0.00	30.00	1	569	0.18%
2019/03/29	4	29.40	0	0.00	29.40	4	556	0.72%
2019/03/28	3	29.50	0	0.00	29.50	3	558	0.54%
2019/03/27	5	29.80	0	0.00	29.75	5	558	0.89%
2019/03/25	0	0.00	3	29.40	29.55	-3	556	-0.54%
2019/03/21	1	29.70	0	0.00	29.70	1	556	0.18%
2019/03/20	1	29.25	1	29.50	29.25	0	553	0.00%
2019/03/19	5	29.44	0	0.00	29.35	5	552	0.91%
2019/03/15	0	0.00	10	29.30	29.45	-10	541	-1.85%
2019/03/14	5	30.00	0	0.00	30.00	5	526	0.95%
2019/03/13	5	31.30	0	0.00	31.10	5	511	0.98%
2019/03/08	2	35.20	0	0.00	33.10	2	504	0.40%
2019/02/27	0	0.00	2.2	31.35	31.55	-2.2	455	-0.48%
2019/02/25	0	0.00	24	31.00	30.95	-24	461	-5.20%
2019/02/22	0	0.00	6	31.60	31.50	-6	454	-1.32%
2019/02/21	14	33.00	6	32.38	32.25	8	447	1.79%
2019/02/20	0	0.00	3	32.00	32.00	-3	431	-0.70%
2019/02/19	0	0.00	1	32.10	31.60	-1	421	-0.24%
2019/02/18	1	32.70	30	32.70	32.70	-29	387	-7.49%
2019/01/29	10	28.00	0	0.00	27.70	10	315	3.17%
2018/12/13	0.1	26.85	0	0.00	26.85	0.1	618	0.02%
2018/11/29	0	0.00	5	28.00	28.50	-5	768	-0.65%
2018/11/23	5	27.85	0	0.00	27.70	5	756	0.66%
2018/11/08	2	28.35	0	0.00	28.35	2	747	0.27%
2018/10/18	0	0.00	2	29.05	28.70	-2	687	-0.29%
2018/10/11	0	0.00	20	26.25	26.20	-20	652	-3.06%
2018/10/08	20	31.90	0	0.00	31.90	20	578	3.46%
2018/09/21	0	0.00	20	27.70	27.60	-20	534	-3.74%
2018/09/20	0	0.00	2	27.80	27.70	-2	533	-0.37%
2018/09/17	0	0.00	1	29.10	29.00	-1	540	-0.19%
2018/09/14	12	28.91	0	0.00	29.05	12	538	2.23%
2018/09/13	34	29.64	0	0.00	29.20	34	531	6.40%
2018/09/10	0	26.90	0	0.00	27.05	0	469	0.00%
2018/08/13	3	26.50	0	0.00	26.35	3	758	0.40%
2018/08/10	10	28.35	0	0.00	28.30	10	760	1.31%
2018/08/09	10	28.40	0	0.00	28.55	10	784	1.28%
2018/08/08	0	0.00	2	28.70	28.70	-2	809	-0.25%
2018/07/11	2	31.90	0	0.00	31.65	2	1,944	0.10%
2018/06/20	0	0.00	1	32.15	32.20	-1	2,284	-0.04%
2018/06/14	1	32.90	1	32.85	32.85	0	2,338	0.00%
2018/05/31	0	0.00	2	34.10	36.25	-2	2,534	-0.08%
2018/05/29	0	0.00	1	36.00	35.75	-1	2,547	-0.04%
2018/05/28	1	37.00	0	0.00	36.45	1	2,557	0.04%
2018/05/25	0	0.00	2	36.80	36.80	-2	2,556	-0.08%
2018/05/23	0	0.00	3	37.90	38.00	-3	2,517	-0.12%
2018/05/22	3	38.95	0	0.00	37.75	3	2,501	0.12%
2018/05/18	2	36.95	0	0.00	37.15	2	2,467	0.08%
2018/05/17	0	0.00	1	37.20	37.20	-1	2,454	-0.04%
2018/05/16	1	39.35	0	0.00	38.50	1	2,429	0.04%
2018/05/14	0	0.00	5	38.55	39.00	-5	2,370	-0.21%
2018/05/11	5	36.92	4	37.44	36.05	1	2,323	0.04%
2018/05/10	4	38.38	0	0.00	37.90	4	2,277	0.18%
2018/05/09	0	0.00	2	38.05	37.60	-2	2,226	-0.09%
2018/05/08	9	40.22	0	0.00	39.65	9	2,153	0.42%
2018/05/07	0	0.00	6.5	40.61	40.70	-6.5	2,087	-0.31%
2018/05/04	5	38.57	5	40.37	40.40	0	1,959	0.00%
2018/05/03	18	38.78	5	38.45	39.60	13	1,774	0.73%
2018/04/13	2	32.00	3	32.53	31.80	-1	1,253	-0.08%
2018/04/12	1	32.30	0	0.00	32.30	1	1,235	0.08%
2018/04/11	0	0.00	4	30.45	31.85	-4	1,180	-0.34%
2018/04/10	6	31.38	1	31.00	30.80	5	1,142	0.44%
2018/04/09	0	0.00	1	29.50	30.05	-1	1,055	-0.09%
2018/04/02	0	0.00	2	27.20	27.00	-2	971	-0.21%
2018/03/28	0	0.00	6	27.47	27.25	-6	936	-0.64%
2018/03/27	8	28.18	0	0.00	27.70	8	936	0.85%
2018/03/26	1	28.60	0	0.00	28.35	1	921	0.11%
2018/03/19	0	0.00	1	27.70	28.10	-1	796	-0.13%
2018/03/15	4	27.25	0	0.00	27.30	4	717	0.56%
2018/03/01	0	0.00	1	23.10	23.40	-1	384	-0.26%
2018/02/27	1	21.20	0	0.00	22.60	1	345	0.29%
2018/01/04	0	0.00	50	20.60	20.55	-50	305	-16.37%