合一 (4743)-統一-城中券商分點個股進出

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
157.0
漲跌
▲1.0
漲幅
+0.64%
成交量
1,530張
產業
上櫃生技醫療類股▲0.62%
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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/08	15	153.50	15	155.00	157.00	0	2,123	0.00%
2024/05/07	43	156.80	33	159.83	156.00	10	2,124	0.47%
2024/05/06	20	159.50	20	160.50	159.50	0	2,118	0.00%
2024/05/03	80	158.00	80	161.25	158.00	0	2,117	0.00%
2024/05/02	88	159.97	1	160.50	160.50	87	2,117	4.11%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,127	-0.05%
2024/04/26	2	154.50	22	153.89	153.00	-20	2,157	-0.93%
2024/04/25	20	152.50	0	0.00	152.50	20	2,172	0.92%
2024/04/24	1	153.50	1	154.00	153.50	0	2,194	0.00%
2024/04/23	0	0.00	101	151.53	155.00	-101	2,234	-4.52%	大賣/鉅額交易
2024/04/22	110	149.68	12	149.42	149.00	98	2,232	4.39%	大買/
2024/04/19	72	145.67	89.3	153.93	145.50	-17.3	2,196	-0.79%
2024/04/18	2	155.25	2	156.75	157.00	0	2,122	0.00%
2024/04/17	105	159.03	0	159.00	158.00	105	2,098	5.00%	大買/鉅額交易
2024/04/16	101	159.03	0	0.00	159.00	101	2,084	4.84%	大買/鉅額交易
2024/04/15	0	0.00	402	166.88	166.00	-402	2,027	-19.83%	大賣/鉅額交易
2024/04/12	1	172.00	5	173.10	172.00	-4	1,995	-0.20%
2024/04/11	3	176.33	0	0.00	175.50	3	1,988	0.15%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/03	0	0.00	2	171.00	172.00	-2	2,026	-0.10%
2024/04/01	5	177.40	50	180.00	172.50	-45	2,083	-2.16%
2024/03/29	51	175.46	0	0.00	175.50	51	2,047	2.49%
2024/03/28	20	174.00	1	175.00	174.00	19	2,049	0.93%
2024/03/27	0	0.00	20	176.00	174.00	-20	2,041	-0.98%
2024/03/26	20	171.00	20	177.00	171.00	0	2,022	0.00%
2024/03/25	4	173.50	4	174.50	173.00	0	2,009	0.00%
2024/03/21	0	0.00	20	169.00	172.50	-20	2,006	-1.00%
2024/03/20	0	167.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0	0.00	20	166.00	165.00	-20	2,029	-0.99%
2024/03/18	20	165.00	4	169.50	165.00	16	2,039	0.78%
2024/03/15	4	168.00	20	168.50	168.00	-16	2,045	-0.78%
2024/03/14	2	171.75	0	0.00	168.00	2	2,049	0.10%
2024/03/13	20	167.00	0	0.00	167.00	20	2,040	0.98%
2024/03/12	1	172.00	1	172.00	171.00	0	2,034	0.00%
2024/03/11	0	0.00	1	172.00	170.50	-1	2,075	-0.05%
2024/03/08	65	178.85	42.5	183.99	171.00	22.5	2,127	1.06%
2024/03/07	3.1	166.24	23	180.61	184.00	-19.9	2,013	-0.99%
2024/03/05	10	169.00	10	172.00	168.50	0	1,922	0.00%
2024/03/04	20	171.00	0.1	172.00	171.00	20	1,918	1.04%
2024/03/01	40	174.00	0	0.00	174.00	40	1,908	2.10%
2024/02/29	40	176.25	0	0.00	176.50	40	1,955	2.05%
2024/02/27	20	178.50	0	0.00	177.00	20	1,975	1.01%
2024/02/26	0.1	180.00	20	180.00	181.00	-20	1,996	-1.00%
2024/02/23	0	0.00	1	177.50	176.50	-1	2,029	-0.05%
2024/02/21	2	181.00	0	0.00	177.00	2	2,111	0.09%
2024/02/16	0.1	176.00	20	175.00	177.00	-19.9	2,342	-0.85%
2024/02/15	0	0.00	20	173.90	173.00	-20	2,486	-0.80%
2024/02/05	0	0.00	10	172.50	172.50	-10	2,681	-0.37%
2024/02/02	20	174.50	20	175.00	174.00	0	3,394	0.00%
2024/02/01	0	0.00	20	173.00	173.00	-20	3,628	-0.55%
2024/01/30	20	172.50	0	0.00	172.50	20	4,184	0.48%
2024/01/29	0	0.00	20	174.50	175.50	-20	4,197	-0.48%
2024/01/26	10	176.50	10	177.00	176.50	0	4,221	0.00%
2024/01/25	37	174.34	37	175.50	174.00	0	4,249	0.00%
2024/01/24	50	177.00	50	177.50	176.50	0	4,272	0.00%
2024/01/22	74	179.24	76	180.29	179.50	-2	4,396	-0.05%
2024/01/19	290	175.62	100	173.00	175.50	190	4,512	4.21%	大買/鉅額交易
2024/01/18	25	172.00	174	170.42	172.50	-149	4,585	-3.25%	大賣/鉅額交易
2024/01/17	70	174.21	0	0.00	172.50	70	4,637	1.51%
2024/01/16	87	177.60	207	178.13	177.50	-120	4,672	-2.57%	大賣/鉅額交易
2024/01/15	0	0.00	10	182.00	182.50	-10	4,718	-0.21%
2024/01/12	12	180.58	0	0.00	180.00	12	4,792	0.25%
2024/01/10	0	0.00	11	182.50	183.50	-11	4,917	-0.22%
2024/01/08	20	183.50	10	184.50	183.50	10	4,950	0.20%
2024/01/04	56	183.43	55	190.19	183.00	1	4,935	0.02%
2024/01/03	20	192.00	0	0.00	192.00	20	4,867	0.41%
2024/01/02	0	194.50	0	0.00	193.50	0	4,860	0.00%
2023/12/28	3	194.50	2	192.50	192.50	1	4,892	0.02%
2023/12/27	45.1	199.41	1	196.50	196.50	44.1	4,874	0.91%
2023/12/26	32	195.52	53	195.92	197.00	-21	4,828	-0.43%
2023/12/25	51	193.41	52	195.40	192.50	-1	4,823	-0.02%
2023/12/22	51	194.49	1	194.50	194.50	50	4,819	1.04%
2023/12/21	51	190.50	51	191.03	192.50	0	4,830	0.00%
2023/12/19	0	0.00	50	191.50	191.50	-50	4,825	-1.04%
2023/12/18	1.1	196.45	0	0.00	193.50	1.1	4,828	0.02%
2023/12/15	20	193.00	22	194.18	196.50	-2	4,818	-0.04%
2023/12/14	13.1	194.31	24	194.00	193.00	-11	4,797	-0.23%
2023/12/13	10	191.00	0	0.00	191.00	10	4,784	0.21%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0	0.00	10	194.50	191.00	-10	4,781	-0.21%
2023/12/08	10	193.50	1	193.50	193.50	9	4,776	0.19%
2023/12/07	10	193.50	10	197.00	193.50	0	4,768	0.00%
2023/12/06	3	195.00	0	0.00	195.50	3	4,769	0.06%
2023/12/05	3	199.33	29	205.28	198.00	-26	4,730	-0.55%
2023/12/04	30	205.50	1	208.00	205.00	29	4,664	0.62%
2023/12/01	1.1	205.30	2	206.50	205.00	-0.9	4,661	-0.02%
2023/11/30	1	205.04	1	205.00	205.00	0	4,703	0.00%
2023/11/29	2.1	206.61	2	208.00	208.00	0.1	4,676	0.00%
2023/11/28	1	205.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	2	205.25	1	209.00	204.00	1	4,723	0.02%
2023/11/24	0	0.00	10	206.00	205.00	-10	4,718	-0.21%
2023/11/22	3.1	204.86	2	210.00	204.50	1.1	4,667	0.02%
2023/11/21	3	206.33	1	206.50	205.50	2	4,608	0.04%
2023/11/20	0	206.00	0	0.00	206.00	0	4,561	0.00%
2023/11/17	4	207.25	3	206.50	206.50	1	4,525	0.02%
2023/11/16	3	215.33	4	212.75	211.50	-1	4,449	-0.02%
2023/11/15	53	214.51	54	215.90	214.00	-1	4,358	-0.02%
2023/11/14	8	211.13	7	211.86	211.50	1	4,298	0.02%
2023/11/13	59	219.95	59	220.27	218.00	0	4,157	0.00%
2023/11/10	484	231.11	564.3	234.12	220.50	-80.2	3,987	-2.01%	大買/大賣/
2023/11/09	7.1	230.25	8	229.00	230.50	-0.9	3,300	-0.03%
2023/11/08	11	220.87	10.3	221.14	226.50	0.7	3,149	0.02%
2023/11/07	1	214.00	9	214.89	217.50	-8	2,710	-0.30%
2023/11/06	2	197.25	52	196.45	198.00	-50	2,615	-1.91%
2023/11/03	1.1	192.65	2	193.25	193.00	-0.9	2,610	-0.04%
2023/11/02	21	194.38	50	192.11	192.00	-29	2,602	-1.11%
2023/11/01	36	195.60	57	199.42	195.50	-21	2,578	-0.81%
2023/10/31	58	196.15	122	200.61	196.00	-64	2,560	-2.50%	大賣/
2023/10/30	96.1	197.89	30	202.50	198.00	66.1	2,538	2.60%
2023/10/27	207.6	203.52	112.6	198.22	203.50	95.1	2,469	3.85%	大買/大賣/
2023/10/26	12	194.75	9	196.22	197.00	3	2,330	0.13%
2023/10/25	4	194.38	5.1	193.82	194.50	-1.1	2,262	-0.05%
2023/10/24	7.1	188.50	11	189.45	189.50	-3.9	2,193	-0.18%
2023/10/23	57	190.19	52	192.41	189.00	5	2,128	0.24%
2023/10/20	3.1	187.83	2	191.00	183.50	1.1	2,068	0.05%
2023/10/19	51	189.48	168	185.40	190.50	-117	1,999	-5.85%	大賣/鉅額交易
2023/10/18	61	176.49	10	177.25	175.00	51	1,914	2.66%
2023/10/17	51	180.00	1	181.50	180.00	50	1,942	2.57%
2023/10/16	161	177.80	32	174.98	181.50	129	1,970	6.55%	大買/鉅額交易
2023/10/13	79	173.95	50	177.20	173.50	29	1,970	1.47%
2023/10/11	0	0.00	76	174.04	176.50	-76	2,082	-3.65%
2023/10/05	8	171.50	9	173.00	174.00	-1	2,162	-0.05%
2023/10/04	27	168.54	90	169.17	168.50	-63	2,161	-2.91%
2023/10/03	25	174.50	0	0.00	172.00	25	2,159	1.16%
2023/10/02	0	0.00	25	176.50	176.50	-25	2,162	-1.16%
2023/09/28	22	172.09	20	173.00	174.50	2	2,192	0.09%
2023/09/26	40	174.75	0	0.00	173.50	40	2,207	1.81%
2023/09/25	0	0.00	40	178.00	178.50	-40	2,234	-1.79%
2023/09/22	20	175.50	0	0.00	176.50	20	2,249	0.89%
2023/09/21	20	176.50	0	0.00	176.50	20	2,291	0.87%
2023/09/19	1	185.00	0	0.00	181.00	1	2,392	0.04%
2023/09/18	1	185.50	0	0.00	185.00	1	2,399	0.04%
2023/09/15	41	186.46	43	187.86	186.00	-2	2,417	-0.08%
2023/09/12	0	0.00	1	180.50	180.50	-1	2,467	-0.04%
2023/09/08	20	176.50	20.2	178.99	179.00	-0.2	2,525	-0.01%
2023/09/07	2	178.25	0	0.00	177.50	2	2,525	0.08%
2023/09/06	70	179.77	248	179.11	179.00	-178	2,527	-7.04%	大賣/鉅額交易
2023/09/05	81	183.30	7	188.00	181.50	74	2,517	2.94%
2023/09/04	1	195.00	0	0.00	195.00	1	2,459	0.04%
2023/09/01	146	197.02	2	198.25	195.00	144	2,466	5.84%	大買/鉅額交易
2023/08/31	7	199.79	2	199.74	198.50	5	2,460	0.20%
2023/08/30	4	195.63	48.4	194.22	198.00	-44.4	2,432	-1.82%
2023/08/29	0	0.00	21	186.50	188.00	-21	2,446	-0.86%
2023/08/28	1	184.44	1.1	182.36	182.50	0	2,446	0.00%
2023/08/25	1	180.00	2	181.50	181.50	-1	2,464	-0.04%
2023/08/24	20	181.00	20	183.50	181.00	0	2,472	0.00%
2023/08/23	41	182.01	1	184.00	182.00	40	2,485	1.61%
2023/08/22	61	185.51	0.1	183.50	183.50	60.9	2,514	2.42%
2023/08/21	0	0.00	41	188.26	188.50	-41	2,508	-1.63%
2023/08/18	40	183.75	7	187.50	184.00	33	2,517	1.31%
2023/08/17	48	184.79	60	186.50	186.50	-12	2,536	-0.47%
2023/08/16	0	0.00	120	184.17	186.50	-120	2,565	-4.68%	大賣/鉅額交易
2023/08/15	0	0.00	41	180.55	181.00	-41	2,577	-1.59%
2023/08/14	1	181.00	2	175.50	175.50	-1	2,569	-0.04%
2023/08/11	14	184.50	2	185.25	184.50	12	2,529	0.47%
2023/08/10	17	183.53	42	187.55	183.50	-25	2,549	-0.98%
2023/08/09	21	181.55	21	184.50	184.00	0	2,603	0.00%
2023/08/08	61	184.57	0	0.00	184.00	61	2,733	2.23%
2023/08/07	0	0.00	60	189.00	188.00	-60	2,748	-2.18%
2023/08/04	121	189.50	4	192.00	192.00	117	2,751	4.25%	大買/鉅額交易
2023/08/02	2	190.75	153	190.68	189.00	-151	2,769	-5.45%	大賣/鉅額交易
2023/08/01	1.6	195.92	15	197.07	194.50	-13.4	2,774	-0.48%
2023/07/31	12.3	196.70	5.5	197.36	194.00	6.8	2,788	0.24%
2023/07/28	18.1	197.88	2	197.25	198.50	16.1	2,811	0.57%
2023/07/27	53	200.49	0	0.00	200.00	53	2,815	1.88%
2023/07/26	7	202.64	0	0.00	200.50	7	2,866	0.24%
2023/07/25	0	0.00	4	208.00	206.50	-4	2,920	-0.14%
2023/07/24	3	202.67	50	206.00	203.50	-47	2,952	-1.59%
2023/07/21	52	205.08	2	213.25	205.00	50	3,004	1.66%
2023/07/20	1	207.00	6	209.67	211.00	-5	3,059	-0.16%
2023/07/19	0	0.00	9	208.83	208.00	-9	3,080	-0.29%
2023/07/18	17	205.44	1	204.00	202.50	16	3,198	0.50%
2023/07/17	7	209.43	34	210.43	210.00	-27	3,305	-0.82%
2023/07/14	2	193.25	9.1	190.60	198.00	-7.1	3,325	-0.21%
2023/07/13	6	197.66	60	200.10	192.50	-54	3,351	-1.61%
2023/07/12	23.1	202.38	0	0.00	202.00	23.1	3,306	0.70%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	6	208.33	0	0.00	208.00	6	3,550	0.17%
2023/07/07	2	205.50	2	205.00	205.00	0	3,550	0.00%
2023/07/06	41	206.09	41	208.93	206.00	0	3,553	0.00%
2023/07/05	2	209.50	1	212.50	209.00	1	3,565	0.03%
2023/07/04	1	210.50	4	213.63	210.00	-3	3,591	-0.08%
2023/07/03	4	211.37	1	212.00	212.00	3	3,680	0.08%
2023/06/30	43	216.77	0	0.00	216.00	43	3,717	1.16%
2023/06/29	20	223.50	20	225.00	220.00	0	3,780	0.00%
2023/06/28	21	217.48	1	220.00	219.50	20	3,832	0.52%
2023/06/27	27	220.80	71	218.58	220.00	-44	3,894	-1.13%
2023/06/26	41	208.48	41	209.99	209.50	0	3,882	0.00%
2023/06/21	20	210.00	0	0.00	210.00	20	3,958	0.51%
2023/06/19	49	216.94	25	217.60	216.00	24	4,100	0.59%
2023/06/16	46	212.97	66	213.46	216.00	-20	4,113	-0.49%
2023/06/15	22	231.93	1	230.50	230.50	21	4,089	0.51%
2023/06/14	0	0.00	20	243.50	236.50	-20	4,092	-0.49%
2023/06/13	1	242.50	0	0.00	240.00	1	4,160	0.02%
2023/06/12	0	0.00	5	240.00	241.00	-5	4,192	-0.12%
2023/06/09	15	239.00	35	238.00	239.00	-20	4,250	-0.47%
2023/06/08	20	233.50	0	0.00	233.50	20	4,314	0.46%
2023/06/07	0	0.00	1	240.50	240.00	-1	4,362	-0.02%
2023/06/06	22	236.82	1	237.50	239.50	21	4,371	0.48%
2023/06/05	2	238.72	6	238.33	236.00	-4	4,402	-0.09%
2023/06/02	8	240.25	24	234.46	239.50	-16	4,415	-0.36%
2023/06/01	35	228.50	0	0.00	228.00	35	4,446	0.79%
2023/05/31	2	227.50	49	229.80	230.50	-47	4,504	-1.04%
2023/05/29	2	224.00	24	224.02	224.50	-22	4,590	-0.48%
2023/05/26	32	221.14	0	0.00	220.50	32	4,667	0.69%
2023/05/25	41	226.99	20	229.50	225.00	21	4,705	0.45%
2023/05/24	1	231.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	21	232.48	41	230.95	232.00	-20	4,877	-0.41%
2023/05/22	0	0.00	26	226.58	228.50	-26	5,161	-0.50%
2023/05/19	32	224.25	0	0.00	223.50	32	5,168	0.62%
2023/05/18	20	227.50	20	229.00	227.00	0	5,181	0.00%
2023/05/17	43	227.60	43	229.55	229.00	0	5,214	0.00%
2023/05/16	32	222.30	24	223.23	226.00	8	5,274	0.15%
2023/05/15	96	221.49	87	222.30	221.00	9	5,360	0.17%
2023/05/12	163	223.99	169	224.71	224.00	-6	5,465	-0.11%	大買/大賣/
2023/05/11	24	237.75	2	238.00	237.00	22	5,589	0.39%
2023/05/09	40	241.00	20	244.50	239.50	20	6,013	0.33%
2023/05/08	61	239.03	101	240.17	239.50	-40	6,142	-0.65%	大賣/
2023/05/05	40	250.00	1	244.50	245.00	39	6,236	0.63%
2023/05/04	27	247.89	40	245.50	247.00	-13	6,290	-0.21%
2023/05/03	2	248.49	2	247.00	245.50	0	6,438	0.00%
2023/05/02	27	241.93	51	243.85	248.50	-24	6,613	-0.36%
2023/04/28	25	241.64	3	242.67	241.00	22	6,638	0.33%
2023/04/27	25	238.34	27	240.63	238.00	-2	6,675	-0.03%
2023/04/26	55	237.41	63	239.63	239.50	-8	6,749	-0.12%
2023/04/25	3	243.00	3	248.33	242.00	0	6,763	0.00%
2023/04/24	14	250.75	33	254.41	251.00	-19	6,839	-0.28%
2023/04/21	73	258.88	31	262.50	253.00	42	6,882	0.61%
2023/04/20	60	271.00	8	277.75	270.50	52	6,820	0.76%
2023/04/19	63	280.36	68	281.25	281.00	-5	6,745	-0.07%
2023/04/18	22	278.30	23	280.28	278.50	-1	6,702	-0.01%
2023/04/17	3	275.67	3.3	274.65	275.00	-0.3	6,722	0.00%
2023/04/14	80.3	274.62	0	0.00	274.50	80.3	6,774	1.19%
2023/04/13	65	280.15	88	280.91	279.00	-23	6,768	-0.34%
2023/04/12	0	270.00	0	0.00	270.00	0	6,699	0.00%
2023/04/11	1	268.00	2	266.50	267.00	-1	6,935	-0.01%
2023/04/10	40	267.50	40	273.00	267.50	0	7,068	0.00%
2023/04/07	3	271.00	3	272.50	272.50	0	7,142	0.00%
2023/04/06	26	271.40	29	273.10	271.50	-3	7,293	-0.04%
2023/03/31	7	270.21	7	270.79	267.00	0	7,420	0.00%
2023/03/30	46	268.11	4	270.38	270.50	42	7,521	0.56%
2023/03/29	4	269.00	3	270.17	270.50	1	7,523	0.01%
2023/03/28	6	270.25	5	261.50	261.50	1	7,530	0.01%
2023/03/27	4	270.13	14	268.71	269.00	-10	7,510	-0.13%
2023/03/24	2	266.25	4	267.13	269.00	-2	7,561	-0.03%
2023/03/23	24	264.79	26	266.25	261.50	-2	7,602	-0.03%
2023/03/22	1	259.00	43	259.02	260.50	-42	7,652	-0.55%
2023/03/21	21	256.00	20	258.50	254.50	1	7,735	0.01%
2023/03/20	1	255.00	30	255.33	254.50	-29	7,799	-0.37%
2023/03/17	0	0.00	6	252.42	254.00	-6	7,964	-0.08%
2023/03/16	127	252.82	57	251.10	250.50	70	8,051	0.87%	大買/
2023/03/15	50	258.50	2	260.25	260.00	48	8,245	0.58%
2023/03/14	12	258.96	6	253.50	253.50	6	8,611	0.07%
2023/03/13	4	252.38	49	252.06	256.50	-45	8,663	-0.52%
2023/03/10	2	262.25	1	264.50	258.50	1	8,801	0.01%
2023/03/08	26	265.50	28	268.63	264.00	-2	9,027	-0.02%
2023/03/07	26	268.62	30	270.75	267.00	-4	9,226	-0.04%
2023/03/06	35	267.01	18	265.86	269.50	17	9,523	0.18%
2023/03/03	13	269.35	17	269.85	267.00	-4	9,807	-0.04%
2023/03/02	31	269.58	56	263.53	270.50	-25	10,128	-0.25%
2023/03/01	32	261.14	29	264.00	261.00	3	10,406	0.03%
2023/02/24	57.1	262.30	13	260.88	262.00	44.1	10,537	0.42%
2023/02/23	4	265.75	4.4	267.37	266.50	-0.4	10,644	0.00%
2023/02/22	60.3	269.92	3	266.50	266.00	57.3	10,847	0.53%
2023/02/21	7	277.57	9	277.78	276.00	-2	10,908	-0.02%
2023/02/20	173	287.99	118.2	293.45	280.00	54.8	10,971	0.50%	大買/大賣/
2023/02/17	11	277.95	9	276.94	275.50	2	10,752	0.02%
2023/02/16	69	277.90	11	276.64	276.00	58	10,823	0.54%
2023/02/15	1	274.00	51	275.21	271.50	-50	11,086	-0.45%
2023/02/14	74.1	274.09	30	276.43	271.00	44.1	11,150	0.40%
2023/02/13	94.1	285.48	37	285.93	278.00	57.1	11,115	0.51%
2023/02/10	10.2	288.91	36	285.32	290.00	-25.8	11,131	-0.23%
2023/02/09	42	283.11	8	287.25	284.00	34	11,049	0.31%
2023/02/08	14	288.43	46.1	283.13	288.00	-32	10,875	-0.29%
2023/02/07	17	268.68	33	271.01	273.00	-16	10,684	-0.15%
2023/02/06	54	266.03	59	269.04	265.00	-5	10,695	-0.05%
2023/02/03	77	266.60	91	267.14	263.00	-14	10,683	-0.13%
2023/02/02	0	0.00	79	264.07	264.50	-79	10,651	-0.74%
2023/02/01	87	261.43	4	265.38	260.50	83	10,761	0.77%
2023/01/31	64	266.98	3.1	264.39	269.00	61	10,777	0.57%
2023/01/30	3	249.17	54	245.12	250.50	-51	10,740	-0.47%
2023/01/17	64	243.97	13	243.42	244.50	51	10,783	0.47%
2023/01/16	4	238.38	17.1	236.57	241.00	-13.1	10,750	-0.12%
2023/01/13	3.1	230.41	2.4	230.35	232.00	0.7	10,720	0.01%
2023/01/12	16.3	232.22	4	229.75	226.50	12.3	10,813	0.11%
2023/01/11	23.1	241.64	23	242.91	237.00	0.1	10,723	0.00%
2023/01/10	4	239.38	24	244.29	238.00	-20	10,760	-0.19%
2023/01/09	2	246.00	1.1	246.73	245.00	0.9	10,832	0.01%
2023/01/06	20.1	241.45	1.4	243.36	241.50	18.7	10,935	0.17%
2023/01/05	1.4	241.64	0	0.00	240.00	1.4	11,118	0.01%
2023/01/04	4	244.50	4	244.38	240.00	0	11,199	0.00%
2023/01/03	1	243.51	0	0.00	244.50	1	11,324	0.01%
2022/12/30	4	247.63	4	246.63	245.50	0	11,476	0.00%
2022/12/29	7	245.22	6	245.17	243.00	1	11,646	0.01%
2022/12/28	43	264.60	82	264.08	257.00	-39	11,562	-0.34%
2022/12/27	46	258.07	37	260.36	264.50	9	11,544	0.08%
2022/12/26	65	263.13	164	263.44	258.00	-99	11,625	-0.85%	大賣/
2022/12/23	140	259.28	45	259.15	259.50	95	11,716	0.81%	大買/
2022/12/22	45	257.50	13	256.74	262.50	32	11,692	0.27%
2022/12/21	6	240.42	7	241.50	239.00	-1	11,701	-0.01%
2022/12/20	22	243.75	20	243.48	236.50	2	11,919	0.02%
2022/12/19	2.1	242.05	3	244.50	241.50	-1	12,043	-0.01%
2022/12/16	6	246.25	2	245.00	243.00	4	12,263	0.03%
2022/12/15	4.1	255.19	1	255.00	247.00	3.1	12,360	0.02%
2022/12/14	5.1	253.55	4	252.88	259.00	1.1	12,351	0.01%
2022/12/13	4	261.50	2	263.00	253.50	2	12,268	0.02%
2022/12/12	5	256.90	1	257.50	257.00	4	12,371	0.03%
2022/12/09	22	263.48	13.1	262.90	260.00	9	12,416	0.07%
2022/12/08	44	271.24	56	268.60	267.00	-12	12,636	-0.09%
2022/12/07	61	274.69	42.1	279.69	275.00	18.9	12,518	0.15%
2022/12/06	61	292.01	69.2	292.21	279.00	-8.2	12,241	-0.07%
2022/12/05	24.1	295.81	37	294.45	297.00	-13	11,852	-0.11%
2022/12/02	15	298.00	19	296.76	294.50	-4	11,746	-0.03%
2022/12/01	11.2	293.72	5	292.50	291.50	6.2	11,544	0.05%
2022/11/30	7	286.71	64	288.55	286.00	-57	11,421	-0.50%
2022/11/29	73	287.41	19.2	288.64	287.00	53.8	11,327	0.47%
2022/11/28	71.1	296.61	51	296.63	295.00	20	11,112	0.18%
2022/11/25	65	292.12	138	292.74	281.00	-73	10,804	-0.68%	大賣/
2022/11/24	172	288.07	139	286.53	290.00	33	10,449	0.32%	大買/大賣/
2022/11/23	78	282.29	60	280.02	289.50	18	10,134	0.18%
2022/11/22	19	268.37	6	271.25	263.50	13	9,856	0.13%
2022/11/21	16	276.88	16	278.00	272.00	0	9,850	0.00%
2022/11/18	68	265.19	96	264.75	275.00	-28	10,149	-0.28%
2022/11/17	4	261.13	5	260.40	259.00	-1	10,200	-0.01%
2022/11/16	19	253.84	11	253.91	256.50	8	10,018	0.08%
2022/11/15	3	252.00	4	251.75	249.50	-1	9,875	-0.01%
2022/11/14	29	251.09	27	247.69	250.00	2	9,882	0.02%
2022/11/11	38	253.50	28	252.18	252.50	10	9,777	0.10%
2022/11/10	0	0.00	52	250.51	243.00	-52	9,480	-0.55%
2022/11/08	8	253.75	8	254.13	243.00	0	9,350	0.00%
2022/11/07	22	247.32	2.3	245.65	246.00	19.7	9,252	0.21%
2022/11/04	2.3	247.07	1	249.50	247.50	1.3	9,160	0.01%
2022/11/03	2	243.00	5	244.10	246.00	-3	9,077	-0.03%
2022/11/02	6	241.25	1	246.00	242.00	5	8,948	0.06%
2022/11/01	24	236.50	2	240.00	239.50	22	8,813	0.25%
2022/10/31	17	228.65	3	229.67	228.00	14	8,684	0.16%
2022/10/28	18	228.33	22	231.80	223.50	-4	8,605	-0.05%
2022/10/27	41	229.63	21.3	227.29	232.00	19.8	8,456	0.23%
2022/10/26	10.3	208.81	24	204.81	211.00	-13.8	8,310	-0.17%
2022/10/25	26	218.00	29.1	215.10	210.50	-3.1	8,172	-0.04%
2022/10/24	3.1	220.87	8	218.63	216.00	-4.9	8,071	-0.06%
2022/10/21	2	217.00	22	219.89	215.00	-20	8,033	-0.25%
2022/10/20	5	227.00	7	226.36	227.50	-2	7,981	-0.03%
2022/10/19	6	236.92	0	234.00	231.50	6	7,930	0.08%
2022/10/18	6	238.95	1	242.85	235.00	5	8,021	0.06%
2022/10/17	6	237.07	5.1	232.93	239.00	1	7,948	0.01%
2022/10/14	2.1	242.50	2.2	245.00	243.50	-0.2	7,828	0.00%
2022/10/13	9.2	240.73	15	240.39	234.50	-5.9	7,680	-0.08%
2022/10/12	28	249.05	26	247.91	252.00	2	7,490	0.03%
2022/10/11	10.1	253.49	10.2	254.06	244.50	-0.1	7,338	0.00%
2022/10/07	34.1	262.75	17	262.62	257.00	17.1	7,142	0.24%
2022/10/06	158.1	264.29	155	262.44	259.50	3.1	6,921	0.04%	大買/大賣/
2022/10/05	16.1	244.05	9.1	245.84	245.50	7	6,664	0.10%
2022/10/04	14	240.14	13	240.23	240.00	1	6,523	0.02%
2022/10/03	13	242.85	22	243.68	233.50	-9	6,429	-0.14%
2022/09/30	8	243.19	31	248.53	252.50	-23	6,262	-0.37%
2022/09/29	15	242.97	6.2	242.48	248.50	8.9	6,058	0.15%
2022/09/28	1	235.14	2	237.50	226.00	-1	6,101	-0.02%
2022/09/27	3	239.82	3	237.83	242.50	0	5,982	0.00%
2022/09/26	10	249.50	31	259.10	245.50	-21	5,789	-0.36%
2022/09/23	57	266.05	39.1	265.45	267.00	17.9	5,652	0.32%
2022/09/22	28.2	259.03	24	255.85	259.50	4.2	5,536	0.08%
2022/09/21	6	254.67	5	255.50	256.00	1	5,413	0.02%
2022/09/20	7	261.07	6	259.83	260.00	1	5,457	0.02%
2022/09/19	35.4	257.76	39	257.35	260.50	-3.6	5,550	-0.06%
2022/09/16	9	273.83	2	274.00	271.50	7	5,538	0.13%
2022/09/15	36.3	291.26	39.1	287.88	272.50	-2.8	5,476	-0.05%
2022/09/14	16	282.38	0	0.00	293.50	16	5,213	0.31%
2022/09/13	19	285.39	3	286.50	285.00	16	5,377	0.30%
2022/09/12	4	289.75	4	281.63	291.50	0	5,613	0.00%
2022/09/08	3	286.00	11	281.91	284.50	-8	5,739	-0.14%
2022/09/07	2	276.00	2	259.75	278.00	0	5,901	0.00%
2022/09/06	11.3	264.06	10	265.55	268.50	1.3	6,023	0.02%
2022/09/02	0	0.00	2	290.50	290.00	-2	6,020	-0.03%
2022/08/31	0	0.00	10	294.90	296.00	-10	6,113	-0.16%
2022/08/30	5	280.42	0	280.00	283.50	5	6,091	0.08%
2022/08/29	1	278.08	29	283.97	284.00	-28	6,049	-0.46%
2022/08/26	38	280.47	5	270.06	284.00	33	6,011	0.55%
2022/08/25	55.1	253.82	91.1	253.09	260.00	-36	5,879	-0.61%
2022/08/24	47	241.12	7.5	237.41	242.50	39.5	5,411	0.73%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/15	1	169.50	1	173.50	173.50	0	5,445	0.00%
2022/08/02	0	0.00	5	175.80	174.50	-5	5,476	-0.09%
2022/08/01	16	183.44	1	183.00	183.50	15	5,417	0.28%
2022/07/28	3	188.67	1	189.50	189.00	2	5,378	0.04%
2022/07/26	1	194.00	0	0.00	186.00	1	5,374	0.02%
2022/07/25	92	195.55	92	196.26	191.50	0	5,264	0.00%
2022/07/22	5	186.00	13	185.58	186.00	-8	5,086	-0.16%
2022/07/21	6	182.08	3	181.00	183.00	3	5,044	0.06%
2022/07/19	5	173.00	1	172.00	172.50	4	5,040	0.08%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	1	168.00	0	0.00	168.00	1	5,179	0.02%
2022/07/12	0	0.00	2	169.00	165.50	-2	5,165	-0.04%
2022/07/11	2	169.75	0	0.00	170.00	2	5,144	0.04%
2022/07/08	6	168.58	1	169.00	168.00	5	5,123	0.10%
2022/07/06	11	178.95	2	179.75	167.00	9	5,043	0.18%
2022/07/04	0	0.00	30	159.00	158.50	-30	4,743	-0.63%
2022/07/01	0	0.00	3.4	170.65	169.00	-3.4	4,661	-0.07%
2022/06/30	2.4	177.88	4	176.38	175.50	-1.6	4,584	-0.03%
2022/06/29	2	192.00	3	192.17	194.00	-1	4,421	-0.02%
2022/06/28	5	194.90	132	195.16	188.50	-127	4,393	-2.89%	大賣/鉅額交易
2022/06/27	138	203.32	8	204.31	203.00	130	4,263	3.05%	大買/鉅額交易
2022/06/24	21	206.48	12.5	202.92	210.00	8.5	4,158	0.20%
2022/06/23	31.5	198.60	42	197.12	197.00	-10.5	3,977	-0.26%
2022/06/22	21	199.62	15.1	199.27	197.00	5.9	3,908	0.15%
2022/06/21	34.1	200.67	36.1	199.24	200.00	-2	3,759	-0.05%
2022/06/20	37.1	196.91	29	196.87	189.50	8.1	3,582	0.22%
2022/06/17	5	190.20	77	190.88	194.00	-72	3,349	-2.15%
2022/06/16	84	192.76	7.5	191.33	192.00	76.5	3,257	2.35%
2022/06/15	3.5	181.36	4	181.75	180.50	-0.5	3,170	-0.02%
2022/06/14	8	169.69	8	168.94	172.00	0	3,083	0.00%
2022/06/13	1.5	176.77	1.5	174.93	172.00	0	3,072	0.00%
2022/06/10	18	182.28	15	181.43	180.50	3	3,038	0.10%
2022/06/09	9	181.72	2	180.50	181.00	7	3,000	0.23%
2022/06/08	1	172.00	2	174.00	171.50	-1	2,908	-0.03%
2022/06/07	5	172.00	0	0.00	171.50	5	2,923	0.17%
2022/06/06	0.3	179.00	0	0.00	175.00	0.3	2,920	0.01%
2022/06/02	1.7	183.53	0	0.00	181.00	1.7	2,907	0.06%
2022/06/01	5	186.00	0	0.00	183.50	5	2,916	0.17%
2022/05/31	5	188.50	0	0.00	189.50	5	2,896	0.17%
2022/05/26	0	184.00	1	183.50	181.00	-1	2,461	-0.04%
2022/05/18	0	0.00	10	180.50	181.50	-10	2,433	-0.41%
2022/05/17	0	0.00	2	182.75	180.00	-2	2,431	-0.08%
2022/05/16	0	0.00	0.8	185.24	184.50	-0.8	2,447	-0.03%
2022/05/13	3.2	188.56	3	186.00	185.00	0.2	2,439	0.01%
2022/05/12	1	187.01	1	187.00	187.00	0	2,418	0.00%
2022/05/11	0	0.00	0.1	187.50	187.00	-0.1	2,398	0.00%
2022/05/10	0.1	185.50	0.2	186.75	186.00	-0.1	2,394	0.00%
2022/05/09	0.2	192.75	0	0.00	190.00	0.2	2,385	0.01%
2022/05/03	6	204.00	5	205.60	200.50	1	2,428	0.04%
2022/04/26	0	0.00	1	198.50	196.50	-1	2,361	-0.04%
2022/04/25	6	204.58	3	205.67	199.00	3	2,342	0.13%
2022/04/22	8	211.38	2	208.50	207.50	6	2,314	0.26%
2022/04/20	6	196.17	6	196.08	197.00	0	2,144	0.00%
2022/04/19	6	198.50	0	0.00	197.50	6	2,158	0.28%
2022/04/18	5	201.50	0	0.00	198.50	5	2,163	0.23%
2022/04/15	5	199.60	0	0.00	198.50	5	2,158	0.23%
2022/04/12	5	200.00	0	0.00	200.50	5	2,175	0.23%
2022/04/11	5	202.50	0	0.00	201.00	5	2,163	0.23%
2022/04/08	2	208.00	1	208.00	207.00	1	2,173	0.05%
2022/04/07	1	208.50	1	207.50	208.50	0	2,188	0.00%
2022/03/30	0	0.00	1	230.50	228.00	-1	2,120	-0.05%
2022/03/29	2	234.25	0	227.50	233.50	2	2,090	0.10%
2022/03/28	3	228.15	3	222.17	223.00	0	2,013	0.00%
2022/03/25	1	227.50	2	225.00	223.00	-1	2,011	-0.05%
2022/03/23	0	227.12	0	0.00	227.00	0	2,052	0.00%
2022/03/21	7	229.93	1	239.00	226.50	6	2,063	0.29%
2022/03/18	3	222.33	3	224.67	228.50	0	2,096	0.00%
2022/03/17	2	211.25	2	216.25	220.50	0	2,031	0.00%
2022/03/15	0	0.00	0.5	203.72	200.50	-0.5	2,025	-0.02%
2022/03/14	0.3	210.50	0	0.00	209.50	0.3	2,071	0.01%
2022/03/11	0.2	213.50	0.2	211.03	211.00	0	2,078	0.00%
2022/03/10	0.2	216.75	1	218.06	216.00	-0.8	2,128	-0.04%
2022/03/09	0.2	213.50	0	0.00	212.00	0.2	2,133	0.01%
2022/03/08	0.5	217.30	0.3	222.00	214.50	0.2	2,144	0.01%
2022/03/07	0.6	225.32	0	0.00	224.50	0.6	2,176	0.03%
2022/03/04	0	0.00	2	241.00	241.00	-2	2,213	-0.09%
2022/03/03	1	249.00	0	0.00	247.00	1	2,353	0.04%
2022/02/24	3	253.33	0	0.00	241.50	3	2,928	0.10%
2022/02/23	10	256.00	0	0.00	258.00	10	2,994	0.33%
2022/02/22	2	256.75	2.1	254.69	253.50	-0.1	3,072	0.00%
2022/02/18	0	0.00	2	257.25	259.00	-2	3,190	-0.06%
2022/02/17	20	256.00	21	255.62	255.50	-1	3,189	-0.03%
2022/02/16	4	257.88	3	256.50	259.00	1	3,164	0.03%
2022/02/09	0	0.00	1	254.50	255.00	-1	3,201	-0.03%
2022/02/08	2	255.75	2	258.00	258.00	0	3,217	0.00%
2022/02/07	1	244.00	0	0.00	246.00	1	3,244	0.03%
2022/01/26	1	238.50	0.5	235.28	239.00	0.5	3,366	0.01%
2022/01/25	0.5	233.40	0	0.00	229.50	0.5	3,372	0.01%
2022/01/24	1	235.50	0	0.00	237.00	1	3,368	0.03%
2022/01/20	3.1	248.66	6	246.42	245.50	-3	3,411	-0.09%
2022/01/17	0	0.00	0.1	247.00	251.50	-0.1	3,479	0.00%
2022/01/14	0.1	246.50	20.3	247.12	243.50	-20.2	3,475	-0.58%
2022/01/12	0	0.00	5	256.30	253.50	-5	3,535	-0.14%
2022/01/11	1.2	265.96	1	269.50	258.50	0.2	3,684	0.01%
2022/01/10	0.1	264.00	0.1	265.50	265.00	0	3,884	0.00%
2022/01/07	1.1	266.38	0.6	264.44	265.00	0.5	4,036	0.01%
2022/01/06	3.6	271.97	0	279.50	267.00	3.6	4,106	0.09%
2022/01/05	0	0.00	0.4	279.17	275.50	-0.4	4,098	-0.01%
2022/01/04	4	277.75	3	279.17	277.00	1	4,171	0.02%
2022/01/03	2.4	283.27	2.5	281.66	278.00	-0.1	4,169	0.00%
2021/12/30	2.5	289.83	2.2	289.86	287.50	0.3	4,172	0.01%
2021/12/29	0.4	288.63	0	288.00	287.00	0.4	4,166	0.01%
2021/12/28	2.8	290.13	4.6	287.23	287.50	-1.8	4,165	-0.04%
2021/12/27	1.6	281.38	0	0.00	280.50	1.6	4,155	0.04%
2021/12/24	3	292.00	0	0.00	287.00	3	4,150	0.07%
2021/12/22	1	286.21	0.6	287.17	285.00	0.4	4,134	0.01%
2021/12/21	2.6	288.03	1	287.44	287.00	1.6	4,126	0.04%
2021/12/20	2.2	292.43	0	0.00	284.00	2.2	4,100	0.05%
2021/12/16	0	0.00	0.1	292.00	288.50	-0.1	4,111	0.00%
2021/12/15	0.1	287.00	0.4	290.13	288.50	-0.3	4,132	-0.01%
2021/12/14	0.3	293.50	0.4	290.00	285.00	-0.1	4,111	0.00%
2021/12/10	7.1	300.28	1.1	304.05	302.00	6	4,003	0.15%
2021/12/09	5.7	300.00	1.3	302.23	297.50	4.4	3,954	0.11%
2021/12/08	1.8	303.81	1.5	303.00	300.50	0.3	3,946	0.01%
2021/12/07	2.5	293.90	2	298.00	295.00	0.5	3,877	0.01%
2021/12/06	6	302.57	5	297.40	296.50	1	3,858	0.03%
2021/12/03	0.1	288.50	0.3	291.68	291.00	-0.2	3,806	-0.01%
2021/12/02	1.2	292.13	0.7	294.00	289.50	0.5	3,796	0.01%
2021/12/01	0.7	291.00	0	0.00	289.00	0.7	3,773	0.02%
2021/11/30	0	0.00	1	281.50	297.50	-1	3,724	-0.03%
2021/11/29	9.1	284.99	3	285.00	275.50	6.1	3,654	0.17%
2021/11/26	3	306.71	2	308.75	306.00	1	3,511	0.03%
2021/11/25	7.2	312.11	3	323.67	298.00	4.2	3,390	0.12%
2021/11/24	8.1	316.04	10.3	314.33	326.50	-2.3	3,206	-0.07%
2021/11/23	3.3	306.86	13.2	308.98	297.00	-9.9	3,159	-0.31%
2021/11/22	1.2	302.92	7.3	298.41	299.50	-6.1	3,066	-0.20%
2021/11/19	7.9	281.49	35	276.20	283.00	-27.1	2,965	-0.91%
2021/11/18	38.4	280.18	8.1	272.36	282.50	30.3	2,880	1.05%
2021/11/17	1	255.00	1	259.50	257.00	0	2,743	0.00%
2021/11/15	1	256.50	0	0.00	256.00	1	2,735	0.04%
2021/11/12	2	253.00	3	255.50	256.50	-1	2,734	-0.04%
2021/11/10	1.1	253.64	1	256.50	250.00	0.1	2,702	0.00%
2021/11/09	0	0.00	2	248.00	254.00	-2	2,700	-0.07%
2021/11/08	2	246.00	2	248.00	244.50	0	2,702	0.00%
2021/11/04	0	0.00	1	239.00	243.00	-1	2,653	-0.04%
2021/11/03	10	253.15	9	257.78	250.00	1	2,616	0.04%
2021/11/02	5	267.00	1	269.00	277.50	4	2,491	0.16%
2021/11/01	0	0.00	2	259.00	262.00	-2	2,498	-0.08%
2021/10/29	4	261.38	27	262.67	262.00	-23	2,496	-0.92%
2021/10/28	34	265.84	20	269.45	269.50	14	2,483	0.56%
2021/10/27	4	249.88	0	0.00	245.00	4	2,437	0.16%
2021/10/26	0	0.00	2	266.00	262.00	-2	2,422	-0.08%
2021/10/25	1	264.00	1	263.00	266.00	0	2,451	0.00%
2021/10/21	3	245.00	0	0.00	255.00	3	2,459	0.12%
2021/10/19	3	234.17	6	235.92	239.00	-3	2,374	-0.13%
2021/10/18	2	228.75	8	233.13	233.00	-6	2,220	-0.27%
2021/10/15	0	0.00	1	205.50	214.50	-1	2,027	-0.05%
2021/10/14	0	0.00	2	194.25	197.00	-2	1,915	-0.10%
2021/10/13	4	178.50	4	178.63	179.50	0	1,813	0.00%
2021/10/12	2	172.50	4	176.25	180.50	-2	1,802	-0.11%
2021/10/08	0	0.00	2	166.50	168.50	-2	1,733	-0.12%
2021/10/05	1	174.00	4	174.00	172.00	-3	1,741	-0.17%
2021/10/04	1	178.00	0	0.00	177.00	1	1,739	0.06%
2021/09/29	1	187.00	0	0.00	185.00	1	1,788	0.06%
2021/09/23	7	195.21	9	194.83	192.50	-2	1,957	-0.10%
2021/09/22	4	184.25	4	189.50	184.50	0	1,946	0.00%
2021/09/15	2	185.00	0	0.00	185.00	2	1,981	0.10%
2021/09/14	1	187.00	0	0.00	186.00	1	1,994	0.05%
2021/09/09	1	190.00	0	0.00	191.00	1	2,061	0.05%
2021/09/03	3	193.00	3	191.83	191.50	0	2,220	0.00%
2021/09/02	1	191.00	0	0.00	191.00	1	2,325	0.04%
2021/09/01	0	0.00	2	197.00	193.00	-2	2,442	-0.08%
2021/08/31	2	191.00	2	191.75	193.00	0	2,441	0.00%
2021/08/30	3	194.83	1	191.00	191.00	2	2,448	0.08%
2021/08/27	3	194.83	2	202.00	195.50	1	2,478	0.04%
2021/08/26	6	190.92	8	198.50	198.50	-2	2,377	-0.08%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	183.00	0	0.00	182.00	1	2,375	0.04%
2021/08/23	0.2	183.50	0.1	183.50	183.00	0.1	2,384	0.00%
2021/08/20	0.2	184.00	0	0.00	183.50	0.2	2,403	0.01%
2021/08/19	1	183.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	3	187.50	0	0.00	189.00	3	2,548	0.12%
2021/08/10	0.2	190.20	0	0.00	188.00	0.2	2,732	0.01%
2021/08/05	0	0.00	1	205.00	200.00	-1	2,990	-0.03%
2021/08/02	0.2	193.50	0	0.00	195.00	0.2	3,261	0.01%
2021/07/29	1	193.50	0	0.00	193.00	1	3,319	0.03%
2021/07/23	1	196.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	0.00	4	200.25	195.50	-4	3,532	-0.11%
2021/07/20	1	213.00	0	0.00	201.50	1	3,588	0.03%
2021/07/19	0	0.00	0.2	203.50	203.00	-0.2	3,582	-0.01%
2021/07/14	0	0.00	1	202.50	203.50	-1	3,670	-0.03%
2021/07/07	0.2	212.50	0	0.00	209.50	0.2	3,724	0.01%
2021/07/02	0	0.00	0.6	228.00	225.00	-0.6	3,753	-0.02%
2021/07/01	2	231.75	3	228.17	227.50	-1	3,753	-0.03%
2021/06/30	5	232.00	0.1	224.00	232.00	4.9	3,737	0.13%
2021/06/29	1	223.00	0	0.00	219.00	1	3,729	0.03%
2021/06/28	0	0.00	2	221.00	221.00	-2	3,759	-0.05%
2021/06/22	0	0.00	1	208.00	207.00	-1	4,001	-0.02%
2021/06/21	1.1	214.05	1	216.50	212.00	0.1	4,031	0.00%
2021/06/18	1	223.00	0	0.00	221.00	1	4,037	0.02%
2021/06/15	0.1	217.50	0	0.00	221.50	0.1	4,063	0.00%
2021/06/11	2.5	233.08	2	233.50	222.50	0.5	4,046	0.01%
2021/06/10	1	230.50	11	222.50	232.50	-10	3,944	-0.25%
2021/06/09	1	217.00	0	0.00	211.50	1	3,939	0.03%
2021/06/04	1	208.50	11	206.32	206.00	-10	3,813	-0.26%
2021/05/28	2	207.00	0	0.00	207.00	2	3,764	0.05%
2021/05/26	1	207.00	1	210.50	213.00	0	3,736	0.00%
2021/05/25	0	0.00	10	206.00	202.50	-10	4,135	-0.24%
2021/05/24	1	206.00	1	204.50	204.00	0	4,305	0.00%
2021/05/21	0	0.00	10	202.00	205.50	-10	4,611	-0.22%
2021/05/18	4	203.00	24	200.23	208.00	-20	4,650	-0.43%
2021/05/17	2	208.50	2	197.25	196.00	0	4,676	0.00%
2021/05/14	0	0.00	25	222.84	216.50	-25	4,659	-0.54%
2021/05/12	0	0.00	1	240.50	221.50	-1	4,591	-0.02%
2021/05/11	4	229.25	3	231.17	225.50	1	4,442	0.02%
2021/05/07	1	234.00	0	0.00	235.00	1	4,396	0.02%
2021/05/05	4	219.13	0	0.00	219.00	4	4,368	0.09%
2021/05/03	0	0.00	0.6	244.12	232.50	-0.6	4,357	-0.01%
2021/04/29	0	0.00	5	239.20	236.00	-5	4,298	-0.12%
2021/04/28	1.1	234.50	0	0.00	225.50	1.1	4,273	0.03%
2021/04/27	0	0.00	5	235.00	235.00	-5	4,205	-0.12%
2021/04/26	5	217.50	0	0.00	214.00	5	4,207	0.12%
2021/04/22	1	232.00	2	231.50	227.00	-1	4,327	-0.02%
2021/04/21	5	235.50	0	0.00	235.50	5	4,405	0.11%
2021/04/20	1.3	233.81	0	0.00	234.50	1.3	4,460	0.03%
2021/04/19	2	237.50	1	235.00	234.50	1	4,516	0.02%
2021/04/16	3.2	240.31	0	0.00	241.50	3.2	4,537	0.07%
2021/04/15	3	240.83	3	243.00	241.00	0	4,547	0.00%
2021/04/13	2	251.75	0	0.00	250.00	2	4,562	0.04%
2021/04/12	0	0.00	7	257.14	254.00	-7	4,570	-0.15%
2021/04/09	1	252.50	0	0.00	253.00	1	4,603	0.02%
2021/04/08	10	255.75	0	0.00	252.00	10	4,658	0.21%
2021/04/07	1	258.50	8	261.19	258.00	-7	4,685	-0.15%
2021/04/06	13	258.92	0	0.00	259.00	13	4,743	0.27%
2021/04/01	0	0.00	1	274.00	267.00	-1	4,772	-0.02%
2021/03/31	10	267.45	1	276.00	264.50	9	4,761	0.19%
2021/03/30	6	272.50	30	278.13	273.00	-24	4,714	-0.51%
2021/03/29	63	276.78	20	271.83	277.00	43	4,642	0.93%
2021/03/25	0	0.00	1	250.50	250.00	-1	4,553	-0.02%
2021/03/24	1	256.50	0	0.00	253.50	1	4,589	0.02%
2021/03/22	0	0.00	1	245.50	246.50	-1	4,817	-0.02%
2021/03/19	1	253.50	2	253.50	251.50	-1	4,854	-0.02%
2021/03/18	1	264.50	1	262.50	258.00	0	4,961	0.00%
2021/03/17	0	0.00	2	260.75	258.00	-2	5,052	-0.04%
2021/03/16	1	265.00	0.1	264.00	261.50	0.9	5,156	0.02%
2021/03/15	12	272.58	8	274.38	262.00	4	5,168	0.08%
2021/03/11	0	0.00	3	257.50	263.00	-3	5,235	-0.06%
2021/03/10	2	252.50	6	254.50	252.00	-4	5,273	-0.08%
2021/03/09	7	249.07	0	0.00	252.00	7	5,325	0.13%
2021/03/04	0	0.00	1	256.00	251.00	-1	5,745	-0.02%
2021/03/03	1	256.00	8	254.38	255.50	-7	5,817	-0.12%
2021/03/02	2	250.50	2	249.75	245.00	0	5,826	0.00%
2021/02/26	17	269.65	2	258.00	260.50	15	5,814	0.26%
2021/02/25	48.1	294.19	38.5	297.16	270.00	9.6	5,776	0.17%
2021/02/24	1	259.50	2	264.75	288.00	-1	5,346	-0.02%
2021/02/23	18	266.64	22	264.70	262.00	-4	5,197	-0.08%
2021/02/18	10	213.00	3	209.17	210.00	7	5,008	0.14%
2021/02/17	3	215.50	3	220.17	208.00	0	5,015	0.00%
2021/02/05	1	201.50	1	201.50	220.00	0	4,968	0.00%
2021/02/04	2	198.00	2	200.50	200.00	0	4,978	0.00%
2021/02/03	6	201.25	6	199.67	198.50	0	5,008	0.00%
2021/02/01	1	186.50	1	182.00	184.50	0	5,057	0.00%
2021/01/29	1	184.50	1	190.00	184.50	0	5,043	0.00%
2021/01/28	1	192.50	1	190.50	192.50	0	5,091	0.00%
2021/01/27	4	195.13	4	195.00	195.00	0	5,163	0.00%
2021/01/26	1	197.50	2	197.50	195.00	-1	5,186	-0.02%
2021/01/22	1	207.00	1	210.50	207.00	0	5,215	0.00%
2021/01/21	2	215.00	2	207.00	213.50	0	5,289	0.00%
2021/01/19	2	206.50	0	0.00	206.00	2	5,514	0.04%
2021/01/18	1	208.50	1	212.00	210.00	0	5,560	0.00%
2021/01/15	0	0.00	1	198.50	199.00	-1	5,503	-0.02%
2021/01/14	7	190.36	6	191.00	189.00	1	5,417	0.02%
2021/01/13	4	203.50	1	203.00	202.00	3	5,323	0.06%
2021/01/12	9	217.17	9	217.28	213.50	0	5,269	0.00%
2021/01/11	1	212.50	1	214.50	212.50	0	5,204	0.00%
2021/01/06	1	233.00	1	230.00	225.50	0	5,209	0.00%
2021/01/04	5	231.50	4.1	233.90	229.00	1	5,227	0.02%
2020/12/31	1	258.00	0	0.00	241.00	1	5,212	0.02%
2020/12/30	2	243.75	2	244.25	246.50	0	5,118	0.00%
2020/12/29	8	248.88	4	252.50	242.00	4	5,073	0.08%
2020/12/28	12	243.08	12	241.71	244.50	0	5,001	0.00%
2020/12/25	10	232.35	10	231.15	231.00	0	4,950	0.00%
2020/12/24	6	230.00	17	232.24	226.00	-11	4,948	-0.22%
2020/12/23	18	237.22	8	236.50	233.00	10	4,959	0.20%
2020/12/22	13	235.42	14	233.89	237.00	-1	4,986	-0.02%
2020/12/21	12	235.08	9	237.39	233.50	3	4,990	0.06%
2020/12/18	11	243.36	10	243.85	238.50	1	4,982	0.02%
2020/12/17	10	250.40	10	251.40	240.50	0	5,021	0.00%
2020/12/16	3.1	234.71	5	237.40	248.50	-2	4,909	-0.04%
2020/12/15	4	228.00	13	231.27	226.00	-9	5,047	-0.18%
2020/12/14	23	245.54	9	245.33	238.50	14	5,032	0.28%
2020/12/11	12	227.58	11	227.41	237.50	1	4,937	0.02%
2020/12/10	1	222.50	0.2	224.00	216.00	0.8	4,882	0.02%
2020/12/09	0	0.00	1	240.00	234.50	-1	4,796	-0.02%
2020/12/07	2	263.25	1.1	256.11	255.50	0.9	4,665	0.02%
2020/12/04	0	0.00	0.5	269.00	266.00	-0.5	4,665	-0.01%
2020/12/03	0	0.00	0	266.00	260.00	0	4,726	0.00%
2020/12/02	3	269.50	3	269.17	267.50	0	4,730	0.00%
2020/12/01	2.1	282.88	0	0.00	274.00	2.1	4,747	0.04%
2020/11/30	6.1	292.29	8	288.94	286.00	-1.9	4,774	-0.04%
2020/11/27	2.1	288.54	3	288.17	292.00	-1	4,452	-0.02%
2020/11/25	2	278.00	0	0.00	276.00	2	4,446	0.04%
2020/11/24	0	0.00	1	275.50	274.50	-1	4,451	-0.02%
2020/11/23	4	278.00	3	278.67	277.50	1	4,506	0.02%
2020/11/20	2	277.75	1	275.50	274.00	1	4,575	0.02%
2020/11/19	2.1	286.33	1	282.00	280.50	1.1	4,582	0.02%
2020/11/18	5	284.00	0	0.00	287.00	5	4,550	0.11%
2020/11/16	0	0.00	1	260.50	265.00	-1	4,598	-0.02%
2020/11/13	1	270.00	1	267.00	268.50	0	4,623	0.00%
2020/11/12	1	274.50	10	257.05	264.50	-9	4,625	-0.19%
2020/11/10	1	272.00	2.1	275.95	272.00	-1.1	4,573	-0.02%
2020/11/09	0	0.00	5	294.40	285.00	-5	4,571	-0.11%
2020/11/06	2	296.00	0	0.00	296.00	2	4,622	0.04%
2020/11/05	1	299.00	1	292.00	292.00	0	4,673	0.00%
2020/11/04	1	279.00	0	0.00	290.00	1	4,689	0.02%
2020/11/03	3	281.00	0	0.00	280.50	3	4,660	0.06%
2020/11/02	1	293.00	1	292.50	288.00	0	4,729	0.00%
2020/10/30	1	293.00	1	292.50	293.00	0	4,734	0.00%
2020/10/29	4	292.88	3	294.00	298.00	1	4,709	0.02%
2020/10/28	7	317.21	5	315.20	297.00	2	4,687	0.04%
2020/10/26	3	331.03	0	0.00	320.00	3	4,371	0.07%
2020/10/22	1	345.00	0	0.00	343.00	1	4,372	0.02%
2020/10/21	2	352.25	4	351.25	347.50	-2	4,380	-0.05%
2020/10/20	2	351.50	4	351.00	351.00	-2	4,380	-0.05%
2020/10/19	2	349.00	2	348.00	345.00	0	4,444	0.00%
2020/10/16	2	347.00	1	349.00	344.00	1	4,431	0.02%
2020/10/15	1	345.00	0	339.00	338.00	1	4,524	0.02%
2020/10/14	1	348.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	0	0.00	1	355.00	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	1	353.50	349.00	-1	4,651	-0.02%
2020/10/08	1	351.00	0	0.00	349.50	1	4,628	0.02%
2020/10/07	1	340.50	1	339.00	338.50	0	4,573	0.00%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/09/28	0	343.50	0	0.00	343.50	0	4,689	0.00%
2020/09/25	5	350.50	1.9	354.07	357.00	3.1	4,718	0.07%
2020/09/23	1	339.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	3	340.50	0	0.00	333.00	3	4,843	0.06%
2020/09/21	1	376.50	7	372.50	359.50	-6	4,758	-0.13%
2020/09/18	4	356.75	1	354.50	367.00	3	4,698	0.06%
2020/09/17	0	0.00	1	328.00	334.50	-1	4,477	-0.02%
2020/09/15	1	332.00	1	324.50	328.50	0	4,437	0.00%
2020/09/14	1	313.00	1	310.00	312.50	0	4,488	0.00%
2020/09/11	0	0.00	2	304.00	306.00	-2	4,440	-0.05%
2020/09/09	0	0.00	3	306.50	302.00	-3	4,361	-0.07%
2020/09/08	2	277.75	1	290.00	309.50	1	4,352	0.02%
2020/09/04	4	305.25	0	0.00	300.00	4	4,377	0.09%
2020/09/03	3	316.00	0	0.00	306.00	3	4,422	0.07%
2020/08/31	0	0.00	1	328.00	339.50	-1	4,326	-0.02%
2020/08/28	3	324.17	1	319.00	322.00	2	4,298	0.05%
2020/08/27	3	321.00	12	328.21	320.50	-9	4,276	-0.21%
2020/08/26	0	0.00	8	307.94	330.00	-8	4,227	-0.19%
2020/08/25	0	0.00	2	302.25	303.00	-2	4,205	-0.05%
2020/08/24	4	299.63	0	0.00	299.00	4	4,188	0.10%
2020/08/21	7	281.86	14	299.18	293.50	-7	4,166	-0.17%
2020/08/20	4	313.50	0	0.00	303.00	4	4,068	0.10%
2020/08/19	1	320.00	10	328.40	336.50	-9	4,045	-0.22%
2020/08/18	1	297.50	3	298.50	306.50	-2	4,028	-0.05%
2020/08/17	2	278.75	0	0.00	280.00	2	3,992	0.05%
2020/08/14	1	275.00	3	277.33	275.00	-2	4,238	-0.05%
2020/08/13	15	270.87	11	265.55	269.50	4	4,159	0.10%
2020/08/12	1	260.50	6.1	272.05	278.50	-5.1	4,053	-0.12%
2020/08/11	2	253.25	0	0.00	253.50	2	3,946	0.05%
2020/08/10	13	240.65	1	233.50	246.50	12	3,898	0.31%
2020/08/07	1	229.00	0	0.00	224.50	1	3,870	0.03%
2020/08/06	0.1	221.00	1	233.50	221.00	-1	3,827	-0.02%
2020/08/04	0	0.00	5	212.50	213.50	-5	3,744	-0.13%
2020/08/03	2	194.25	23	191.35	203.50	-21	3,756	-0.56%
2020/07/29	20	159.65	10	158.70	153.50	10	3,833	0.26%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	0	0.00	10	218.10	224.50	-10	3,790	-0.26%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/21	12	196.13	6	205.25	194.50	6	3,912	0.15%
2020/07/20	0	0.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/17	12	240.50	3	245.17	240.00	9	4,122	0.22%
2020/07/16	16	273.59	8	293.31	266.50	8	4,085	0.20%
2020/07/15	3	296.00	0	0.00	296.00	3	3,937	0.08%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	2	405.00	0	0.00	405.00	2	3,946	0.05%
2020/07/09	1	476.50	1	476.50	450.00	0	3,890	0.00%
2020/07/07	2	391.25	0	0.00	394.50	2	3,871	0.05%
2020/07/06	4	346.63	0	0.00	359.00	4	3,749	0.11%
2020/07/03	3	316.50	6	312.00	326.50	-3	3,679	-0.08%
2020/07/02	5	286.40	1.2	293.31	297.00	3.8	3,538	0.11%
2020/07/01	2	264.25	0	0.00	270.00	2	3,447	0.06%
2020/06/29	1	240.00	11	241.05	241.50	-10	3,333	-0.30%
2020/06/24	2	232.50	2	226.00	228.00	0	3,300	0.00%
2020/06/23	1	234.12	2	242.50	240.00	-1	3,276	-0.03%
2020/06/22	2	259.50	0	0.00	260.00	2	3,249	0.06%
2020/06/19	6	241.83	19	249.89	251.00	-13	3,215	-0.40%
2020/06/12	14	172.50	3	172.50	172.50	11	3,126	0.35%
2020/06/11	1.1	191.50	0	0.00	191.50	1.1	3,080	0.03%
2020/06/10	0	0.00	1	212.50	212.50	-1	2,963	-0.03%
2020/06/09	0	193.00	0	0.00	193.50	0	2,913	0.00%
2020/06/08	6	173.00	0.1	176.00	176.00	5.9	2,801	0.21%
2020/06/05	6	160.00	0	0.00	160.00	6	2,761	0.22%
2020/06/04	3	154.00	0	0.00	150.50	3	2,754	0.11%
2020/06/03	0	0.00	2	150.00	152.50	-2	2,737	-0.07%
2020/06/01	1	138.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	2	140.00	0	0.00	139.50	2	2,654	0.08%
2020/05/28	3	127.07	10	131.00	134.00	-7	2,596	-0.27%
2020/05/27	0	0.00	2.9	120.19	126.00	-2.9	2,615	-0.11%
2020/05/25	0	0.00	4	129.88	132.50	-4	2,589	-0.15%
2020/05/22	3	113.00	0	0.00	125.00	3	2,545	0.12%
2020/05/21	0.1	114.50	8	115.63	114.50	-8	2,478	-0.32%
2020/05/20	9	127.00	0	0.00	127.00	9	2,458	0.37%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/15	0	0.00	4	95.80	95.80	-4	2,151	-0.19%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	3	78.40	6	74.10	79.20	-3	2,079	-0.14%
2020/05/12	6	71.77	7	73.10	72.00	-1	2,016	-0.05%
2020/05/11	7	72.57	9	76.00	73.00	-2	1,979	-0.10%
2020/05/08	4	75.10	24	78.40	75.20	-20	1,939	-1.03%
2020/05/07	24	69.15	39	69.43	74.00	-15	1,891	-0.79%
2020/05/05	0	0.00	40	66.64	67.70	-40	1,795	-2.23%
2020/05/04	37	61.42	14.9	56.32	61.60	22.1	1,715	1.29%
2020/04/30	4	55.25	10	54.81	56.00	-6	1,682	-0.36%
2020/04/29	5	52.80	4	53.50	52.80	1	1,644	0.06%
2020/04/28	4	51.70	0	0.00	51.60	4	1,625	0.25%
2020/04/27	0	0.00	37.9	56.17	55.80	-37.9	1,583	-2.39%
2020/04/24	35	55.66	4	53.05	55.10	31	1,505	2.06%
2020/04/23	3	51.70	15	47.33	51.70	-12	1,350	-0.89%
2020/04/22	17	46.75	13	46.24	47.00	4	1,252	0.32%
2020/04/21	23	46.07	2	46.10	46.10	21	1,106	1.90%
2020/04/17	1	38.15	0	0.00	38.15	1	807	0.12%
2020/04/14	4	32.06	0	0.00	31.55	4	795	0.50%
2020/03/26	1	25.00	0	0.00	25.05	1	790	0.13%
2020/02/20	0	0.00	5	30.80	30.55	-5	588	-0.85%
2020/01/13	5	29.50	0	0.00	29.40	5	521	0.96%
2020/01/08	0	0.00	0.2	29.20	29.40	-0.2	520	-0.04%
2019/12/26	0	0.00	5	30.35	31.00	-5	426	-1.17%
2019/12/24	5	29.40	0	0.00	29.40	5	402	1.24%
2019/12/06	0	0.00	5	30.40	29.75	-5	387	-1.29%
2019/11/20	0	0.00	5	29.35	29.35	-5	324	-1.54%
2019/11/15	0	0.00	0	27.70	27.90	0	319	0.00%
2019/10/28	0	0.00	0	26.60	26.70	0	341	0.00%
2019/10/25	0	0.00	6	27.71	27.75	-6	328	-1.83%
2019/10/24	1	27.85	0	0.00	27.85	1	330	0.30%
2019/10/23	2	27.73	0	0.00	27.70	2	332	0.60%
2019/10/22	3	27.75	0	0.00	27.75	3	333	0.90%
2019/10/08	5	27.80	5	27.65	27.70	0	358	0.00%
2019/09/24	5	29.35	0	0.00	29.40	5	342	1.46%
2019/09/04	5	30.15	0	0.00	30.15	5	325	1.53%
2019/08/23	0	0.00	3	29.80	29.80	-3	292	-1.03%
2019/08/22	3.3	30.50	0	0.00	30.70	3.3	280	1.18%
2019/08/21	0	0.00	5	30.70	30.50	-5	276	-1.81%
2019/08/20	0	0.00	1	31.50	30.90	-1	271	-0.37%
2019/08/19	1	30.55	0	0.00	30.75	1	252	0.40%
2019/08/14	0	0.00	1	29.15	29.15	-1	227	-0.44%
2019/08/12	0	0.00	1	29.15	29.10	-1	226	-0.44%
2019/08/08	0.7	28.85	0	0.00	29.00	0.7	225	0.32%
2019/08/05	0	0.00	3	28.90	28.90	-3	226	-1.32%
2019/08/01	3.1	28.70	0	0.00	28.90	3.1	217	1.41%
2019/07/31	0	0.00	2	28.70	28.70	-2	217	-0.92%
2019/07/30	1.5	28.55	0	0.00	28.70	1.5	214	0.72%
2019/07/23	0	0.00	3	29.75	29.30	-3	213	-1.41%
2019/07/22	3.5	29.50	5	29.80	29.65	-1.5	212	-0.71%
2019/07/16	0	0.00	2	28.95	28.85	-2	198	-1.01%
2019/07/15	2	29.15	0	0.00	28.95	2	196	1.02%
2019/07/09	5	28.40	0	0.00	28.35	5	200	2.49%
2019/07/04	0	0.00	2	28.20	28.15	-2	207	-0.96%
2019/07/03	2	28.00	0	0.00	28.15	2	215	0.94%
2019/07/02	0	0.00	2	27.95	28.25	-2	212	-0.94%
2019/07/01	1.5	27.75	3	28.15	27.90	-1.5	212	-0.70%
2019/06/28	3.3	27.95	1	28.00	28.10	2.3	213	1.08%
2019/06/27	0.7	27.65	0	0.00	27.80	0.7	219	0.32%
2019/06/26	0	0.00	1	27.85	27.85	-1	219	-0.46%
2019/06/25	0.6	27.85	3	28.25	28.00	-2.4	220	-1.10%
2019/06/24	2.3	28.05	2	28.20	28.20	0.3	220	0.13%
2019/06/21	1.1	28.25	2	28.70	28.40	-0.9	223	-0.39%
2019/06/20	1.6	28.50	1	28.40	28.65	0.6	224	0.25%
2019/06/19	1.4	28.15	0	0.00	28.30	1.4	224	0.64%
2019/06/18	0	0.00	1	28.90	28.45	-1	228	-0.44%
2019/06/17	0.7	28.70	0	0.00	28.85	0.7	229	0.33%
2019/06/14	0	0.00	1	27.10	28.65	-1	230	-0.43%
2019/06/13	1.6	26.90	1	26.95	27.05	0.6	231	0.27%
2019/06/12	1.3	26.80	0	0.00	26.95	1.3	251	0.53%
2019/06/10	0	0.00	1	27.35	27.35	-1	275	-0.36%
2019/06/06	0	27.45	0	0.00	27.60	0	285	0.01%
2019/06/05	0	0.00	1	27.80	27.65	-1	300	-0.33%
2019/06/04	0.5	27.65	0	0.00	27.80	0.5	351	0.14%
2019/06/03	0	0.00	1	27.65	27.65	-1	355	-0.28%
2019/05/31	0.4	27.55	0	0.00	27.70	0.4	357	0.12%
2019/05/30	0.8	27.15	1	26.85	27.30	-0.2	364	-0.06%
2019/05/29	0.7	26.65	0	0.00	26.80	0.7	367	0.18%
2019/05/27	0	0.00	2	26.80	26.80	-2	379	-0.53%
2019/05/24	0.7	26.90	0	0.00	27.00	0.7	389	0.17%
2019/05/23	0.2	26.80	0	0.00	26.95	0.2	407	0.04%
2019/05/22	0.1	26.95	0	0.00	27.10	0.1	419	0.02%
2019/05/21	0.3	27.35	0	0.00	27.50	0.3	454	0.08%
2019/05/15	0	0.00	1	27.15	27.35	-1	553	-0.18%
2019/05/14	0.4	27.00	1	27.00	27.15	-0.6	554	-0.11%
2019/05/13	1.2	26.85	0	0.00	27.00	1.2	553	0.22%
2019/05/10	0.4	27.05	0	0.00	27.20	0.4	555	0.08%
2019/05/08	0	0.00	3	28.70	28.45	-3	555	-0.54%
2019/05/07	3.4	28.50	0	0.00	28.65	3.4	556	0.61%
2019/05/06	0	0.00	2	28.35	28.35	-2	562	-0.36%
2019/05/03	2.2	28.85	2	29.00	29.00	0.2	560	0.04%
2019/05/02	0.4	28.85	1	29.00	29.00	-0.6	565	-0.10%
2019/04/30	1.2	28.85	0	0.00	29.00	1.2	564	0.21%
2019/04/24	0.2	29.55	1	29.65	29.75	-0.8	559	-0.14%
2019/04/23	0.8	29.25	1	29.60	29.45	-0.2	557	-0.03%
2019/04/22	1.4	29.35	2	29.60	29.55	-0.6	559	-0.10%
2019/04/19	2.3	29.40	1	29.60	29.55	1.3	560	0.24%
2019/04/18	0.4	29.40	1	30.00	29.55	-0.6	564	-0.10%
2019/04/17	1.2	29.75	0	0.00	29.90	1.2	580	0.21%
2019/04/16	0	0.00	2	29.70	29.85	-2	576	-0.35%
2019/04/15	1.3	29.50	1	29.65	29.65	0.3	577	0.06%
2019/04/12	1.1	29.85	0	0.00	30.00	1.1	578	0.18%
2019/04/11	0	0.00	1	30.10	30.05	-1	575	-0.17%
2019/04/10	1.3	29.65	0	0.00	29.80	1.3	571	0.23%
2019/04/09	5	30.00	11	29.77	30.00	-6	569	-1.05%
2019/04/08	1.6	29.10	1	29.30	29.25	0.6	561	0.11%
2019/04/03	0.9	29.15	1	29.00	29.30	-0.1	564	-0.01%
2019/04/02	0.8	28.80	0	0.00	28.95	0.8	562	0.14%
2019/04/01	2.7	28.80	1	29.40	28.95	1.7	560	0.30%
2019/03/29	1.3	29.25	1	29.50	29.40	0.3	556	0.05%
2019/03/28	1.3	29.30	0	0.00	29.50	1.3	558	0.23%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.01%
2019/03/13	0.1	30.90	0	0.00	31.10	0.1	511	0.02%
2019/03/12	0	0.00	1	32.20	31.65	-1	508	-0.20%
2019/03/11	0.4	31.80	0	0.00	32.00	0.4	507	0.08%
2019/03/06	2.4	31.80	0	0.00	32.00	2.4	463	0.52%
2019/03/05	0.1	31.60	0	0.00	31.80	0.1	463	0.01%
2019/02/27	10	31.53	0	0.00	31.55	10	455	2.19%
2019/02/26	0	0.00	1	30.95	31.10	-1	460	-0.22%
2019/02/25	0.9	30.75	0	0.00	30.95	0.9	461	0.20%
2019/02/21	0	0.00	1	32.80	32.25	-1	447	-0.22%
2019/02/20	1	31.80	0	0.00	32.00	1	431	0.23%
2019/02/13	0	0.00	5	28.40	28.50	-5	290	-1.72%
2019/02/12	4.3	28.20	0	0.00	28.40	4.3	292	1.47%
2019/02/11	0	0.00	1	28.20	28.35	-1	295	-0.34%
2019/01/30	1	27.85	1	27.80	28.05	0	299	0.00%
2019/01/29	0.4	27.50	2	28.00	27.70	-1.6	315	-0.52%
2019/01/28	1.6	27.30	0	0.00	27.50	1.6	312	0.53%
2019/01/25	0	0.00	1	27.75	27.45	-1	315	-0.32%
2019/01/24	0.1	27.50	0	0.00	27.65	0.1	315	0.04%
2019/01/22	0.7	27.15	2	27.10	27.30	-1.3	316	-0.42%
2019/01/21	2.1	26.90	2	27.00	27.10	0.1	317	0.03%
2019/01/18	1.9	26.75	0	0.00	26.90	1.9	321	0.59%
2019/01/17	0	0.00	3	26.95	26.90	-3	329	-0.91%
2019/01/16	0.4	26.70	0	0.00	26.85	0.4	340	0.13%
2019/01/11	0.5	27.10	0	0.00	27.25	0.5	372	0.14%
2019/01/10	0	0.00	1	27.95	27.60	-1	388	-0.26%
2019/01/09	1.1	27.65	2	27.80	27.80	-0.9	401	-0.23%
2019/01/08	1.9	28.25	0	0.00	28.40	1.9	402	0.46%
2019/01/07	1	26.85	0	0.00	27.00	1	390	0.26%
2019/01/04	0	0.00	2	26.80	26.80	-2	401	-0.50%
2019/01/03	1.9	27.05	0	0.00	27.20	1.9	423	0.46%
2019/01/02	0	0.00	2	26.30	26.60	-2	474	-0.42%
2018/12/28	2	25.90	0	0.00	26.15	2	545	0.37%
2018/12/27	0.4	26.00	3	26.30	26.15	-2.6	563	-0.47%
2018/12/26	2.2	26.05	0	0.00	26.20	2.2	575	0.37%
2018/12/20	0.3	26.55	0	0.00	26.70	0.3	596	0.04%
2018/12/12	0	0.00	1	26.75	26.70	-1	623	-0.16%
2018/12/11	1.4	26.55	1	26.65	26.70	0.4	631	0.06%
2018/12/10	0.6	26.40	0	0.00	26.55	0.6	641	0.10%
2018/12/07	0	0.00	1	27.00	27.00	-1	681	-0.15%
2018/12/06	0.6	26.70	0	0.00	26.85	0.6	709	0.09%
2018/12/04	0	0.00	12	28.23	27.75	-12	738	-1.63%
2018/12/03	1.9	28.10	6	28.57	28.30	-4.1	779	-0.53%
2018/11/30	6	28.70	1	29.00	28.55	5	780	0.64%
2018/11/29	1	28.50	0	0.00	28.50	1	768	0.13%
2018/11/28	0	0.00	1	28.20	27.95	-1	760	-0.13%
2018/11/27	0.4	27.85	1	28.25	28.00	-0.6	757	-0.08%
2018/11/26	0.9	27.75	0	0.00	27.90	0.9	757	0.12%
2018/11/22	0	27.45	0	0.00	27.60	0	748	0.00%
2018/11/13	0.6	26.90	0	0.00	27.05	0.6	747	0.09%
2018/11/08	0	0.00	3	28.20	28.35	-3	747	-0.40%
2018/11/07	0	0.00	1	28.35	28.30	-1	744	-0.13%
2018/11/06	1	29.40	2	28.65	28.60	-1	749	-0.13%
2018/11/02	10	27.00	5	26.98	26.95	5	734	0.68%
2018/11/01	4.8	27.08	0	0.00	27.00	4.8	733	0.65%
2018/10/31	5.1	26.84	0	0.00	26.60	5.1	736	0.70%
2018/10/30	0	0.00	3	27.10	26.55	-3	739	-0.41%
2018/10/29	2.7	26.70	1	28.10	26.90	1.7	740	0.23%
2018/10/26	0.8	27.60	0	0.00	27.80	0.8	735	0.11%
2018/10/24	0	0.00	1	29.30	28.70	-1	726	-0.14%
2018/10/23	1.5	29.00	1	29.60	29.20	0.5	717	0.07%
2018/10/22	1.2	29.20	0	0.00	29.35	1.2	708	0.17%
2018/10/18	0.1	28.50	0	0.00	28.70	0.1	687	0.01%
2018/10/17	0	0.00	10	28.25	28.25	-10	671	-1.49%
2018/10/15	0	26.40	0	0.00	26.55	0	658	0.00%
2018/10/11	10	26.20	10	26.20	26.20	0	652	0.00%
2018/10/09	5	30.32	0	0.00	29.10	5	630	0.79%
2018/10/08	5	30.15	0	0.00	31.90	5	578	0.86%
2018/10/05	0	0.00	1	29.45	29.00	-1	511	-0.20%
2018/10/04	0	29.20	0	0.00	29.40	0	502	0.00%
2018/10/03	0	27.60	3	28.45	27.75	-3	511	-0.58%
2018/10/02	0.4	28.30	5	28.58	28.45	-4.6	513	-0.89%
2018/10/01	2.3	28.40	5	28.58	28.60	-2.7	522	-0.52%
2018/09/28	0.1	28.05	28	28.12	28.25	-27.9	531	-5.26%
2018/09/27	0	0.00	6	28.30	28.30	-6	538	-1.11%
2018/09/26	0.1	28.35	0	0.00	28.50	0.1	536	0.02%
2018/09/20	0	0.00	1	28.10	27.70	-1	533	-0.19%
2018/09/19	1.2	27.65	10	28.00	27.80	-8.8	541	-1.62%
2018/09/17	0.5	28.85	0	0.00	29.00	0.5	540	0.09%
2018/09/14	0	0.00	1	28.95	29.05	-1	538	-0.19%
2018/09/13	10.4	30.92	15	30.25	29.20	-4.6	531	-0.86%
2018/09/12	3	28.20	31	28.10	29.20	-28	495	-5.66%
2018/09/11	0	0.00	33	26.60	26.55	-33	472	-6.98%
2018/09/10	0.1	26.90	2	27.05	27.05	-1.9	469	-0.41%
2018/09/07	13.4	28.91	20	28.66	28.95	-6.6	447	-1.47%
2018/09/06	0	0.00	2	26.05	26.40	-2	412	-0.49%
2018/09/05	0.7	25.15	0	0.00	25.30	0.7	412	0.16%
2018/09/04	0	0.00	2	25.50	25.60	-2	426	-0.47%
2018/09/03	0.1	25.45	11	25.86	25.60	-10.9	453	-2.40%
2018/08/31	4	26.00	29	26.01	26.00	-25	470	-5.32%
2018/08/30	1	25.75	1	25.90	25.90	0	487	0.00%
2018/08/29	1.4	25.75	0	0.00	25.90	1.4	510	0.28%
2018/08/22	0	0.00	1	25.70	25.40	-1	620	-0.16%
2018/08/21	1.3	25.55	0	0.00	25.70	1.3	651	0.20%
2018/08/16	0.3	25.70	0	0.00	25.85	0.3	710	0.05%
2018/08/14	3	26.60	0	0.00	26.70	3	748	0.40%
2018/08/13	0	0.00	1	26.35	26.35	-1	758	-0.13%
2018/08/10	1	28.15	0	0.00	28.30	1	760	0.13%
2018/08/09	0	28.40	2	28.85	28.55	-2	784	-0.25%
2018/08/08	1.9	28.55	0	0.00	28.70	1.9	809	0.23%
2018/08/06	0.2	29.30	1	29.45	29.50	-0.8	899	-0.09%
2018/08/03	1	28.90	0	0.00	29.10	1	939	0.10%
2018/08/02	0	0.00	1	29.05	28.75	-1	987	-0.10%
2018/08/01	1.3	28.85	0	0.00	29.00	1.3	1,061	0.13%
2018/07/30	0.2	28.45	0	0.00	28.60	0.2	1,254	0.01%
2018/07/27	0	28.95	0	0.00	29.10	0	1,441	0.00%
2018/07/26	0	0.00	1	29.45	29.00	-1	1,724	-0.06%
2018/07/25	1.2	28.85	0	0.00	29.00	1.2	1,751	0.07%
2018/07/24	7.1	29.20	0	0.00	29.05	7.1	1,792	0.39%
2018/07/23	2	29.30	2	29.70	28.80	0	1,802	0.00%
2018/07/20	6.6	29.70	0	0.00	29.70	6.6	1,821	0.36%
2018/07/19	10	30.05	0	0.00	29.90	10	1,839	0.54%
2018/07/18	14	30.75	0	0.00	30.05	14	1,863	0.75%
2018/07/17	10	31.35	0	0.00	31.10	10	1,877	0.53%
2018/07/12	7	31.49	0	0.00	31.95	7	1,933	0.36%
2018/07/06	18	28.08	0	0.00	27.90	18	2,023	0.89%
2018/07/05	0	0.00	5	28.51	27.90	-5	2,052	-0.24%
2018/06/28	0	0.00	1	30.60	30.40	-1	2,217	-0.05%
2018/06/26	0	0.00	1	32.80	32.25	-1	2,218	-0.05%
2018/06/25	19.4	33.14	2	32.70	32.80	17.4	2,227	0.78%
2018/06/22	15.1	32.69	0	0.00	32.70	15.1	2,239	0.67%
2018/06/21	0.4	32.70	0	0.00	32.90	0.4	2,272	0.02%
2018/06/20	13	32.19	0	0.00	32.20	13	2,284	0.57%
2018/06/19	8	33.08	0	0.00	32.75	8	2,299	0.35%
2018/06/15	43	33.32	0	0.00	33.20	43	2,318	1.85%
2018/06/14	0	0.00	2	33.60	32.85	-2	2,338	-0.09%
2018/06/13	2.2	33.40	1	33.95	33.60	1.2	2,377	0.05%
2018/06/12	1.2	33.75	0	0.00	33.95	1.2	2,404	0.05%
2018/06/11	1	34.60	0	0.00	34.70	1	2,475	0.04%
2018/06/05	0.8	35.20	0	0.00	35.45	0.8	2,487	0.03%
2018/06/04	0	0.00	1	36.55	35.90	-1	2,490	-0.04%
2018/06/01	1	36.50	0	0.00	36.50	1	2,497	0.04%
2018/05/29	0	0.00	5	36.05	35.75	-5	2,547	-0.20%
2018/05/23	0	0.00	2	38.00	38.00	-2	2,517	-0.08%
2018/05/22	2	38.55	1	38.00	37.75	1	2,501	0.04%
2018/05/21	0.4	37.30	0	0.00	37.50	0.4	2,476	0.02%
2018/05/18	0	0.00	10	36.93	37.15	-10	2,467	-0.41%
2018/05/17	0	0.00	9	37.27	37.20	-9	2,454	-0.37%
2018/05/16	0	0.00	11	38.79	38.50	-11	2,429	-0.45%
2018/05/15	1.4	38.80	5	38.60	38.45	-3.6	2,403	-0.15%
2018/05/14	0	0.00	7	38.71	39.00	-7	2,370	-0.30%
2018/05/11	5	36.05	24	37.19	36.05	-19	2,323	-0.82%
2018/05/10	10	37.60	0	0.00	37.90	10	2,277	0.44%
2018/05/08	0	0.00	50	40.33	39.65	-50	2,153	-2.32%
2018/05/07	0	0.00	39	41.78	40.70	-39	2,087	-1.87%
2018/05/04	26	36.88	37	40.15	40.40	-11	1,959	-0.56%
2018/05/03	15	38.96	29	38.88	39.60	-14	1,774	-0.79%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/30	0	0.00	10	32.75	32.75	-10	1,461	-0.68%
2018/04/27	0.3	29.65	0	0.00	29.80	0.3	1,421	0.02%
2018/04/25	5	31.50	0	0.00	31.50	5	1,391	0.36%
2018/04/24	5	30.50	2	31.95	30.00	3	1,372	0.22%
2018/04/23	2.3	31.70	0	0.00	31.90	2.3	1,352	0.17%
2018/04/12	0	0.00	5	32.60	32.30	-5	1,235	-0.40%
2018/04/11	14	30.48	7	31.33	31.85	7	1,180	0.59%
2018/04/10	2.4	31.30	2	31.95	30.80	0.4	1,142	0.04%
2018/04/09	0	0.00	9	30.04	30.05	-9	1,055	-0.85%
2018/04/03	35	27.53	0	0.00	27.35	35	982	3.56%
2018/04/02	15.2	27.57	1	27.65	27.00	14.2	971	1.46%
2018/03/31	5.1	27.20	3	27.25	27.30	2.1	962	0.22%
2018/03/30	3	27.00	1	27.30	27.20	2	956	0.20%
2018/03/29	21	27.76	0	0.00	27.50	21	947	2.22%
2018/03/28	4	27.80	1	27.25	27.25	3	936	0.32%
2018/03/27	29.1	27.91	0	0.00	27.70	29.1	936	3.11%
2018/03/26	35	28.11	0.3	28.35	28.35	34.7	921	3.77%
2018/03/22	0	0.00	1	27.55	26.80	-1	865	-0.12%
2018/03/21	0	0.00	1	27.60	27.55	-1	844	-0.12%
2018/03/20	0	0.00	2	28.35	27.75	-2	820	-0.24%
2018/03/19	4	27.63	2	28.65	28.10	2	796	0.25%
2018/03/16	3	26.77	0	0.00	27.30	3	748	0.40%
2018/03/15	1	27.05	1	27.25	27.30	0	717	0.00%
2018/03/14	1	26.45	1	24.36	26.45	0	634	0.00%
2018/03/13	0.6	23.90	0	0.00	24.05	0.6	580	0.11%
2018/03/09	0	0.00	1	24.25	23.80	-1	570	-0.18%
2018/03/07	0	0.00	3	25.15	24.90	-3	543	-0.55%
2018/03/06	3.1	24.95	0	0.00	25.15	3.1	517	0.61%
2018/03/05	0	0.00	11	25.13	25.15	-11	458	-2.40%
2018/03/01	0	0.00	4	23.00	23.40	-4	384	-1.04%
2018/02/27	4	21.25	0	0.00	22.60	4	345	1.16%
2018/02/23	0	0.00	1	20.75	20.45	-1	326	-0.31%
2018/02/22	0.6	20.60	0	0.00	20.70	0.6	327	0.19%
2018/02/09	0	0.00	1	19.65	19.65	-1	341	-0.29%
2018/02/08	1.2	19.90	0	0.00	20.10	1.2	342	0.36%
2018/02/07	0	19.90	0	0.00	20.00	0	347	0.00%
2018/01/30	0	0.00	3	21.35	20.90	-3	334	-0.90%
2018/01/29	2.9	21.20	2	22.00	21.35	0.9	334	0.26%
2018/01/26	2.2	21.45	0	0.00	21.60	2.2	333	0.67%
2018/01/25	0	0.00	1	21.60	21.30	-1	332	-0.30%
2018/01/24	1.4	21.40	0	0.00	21.55	1.4	333	0.43%
2018/01/23	0	0.00	1	22.15	21.80	-1	335	-0.30%
2018/01/22	1.2	21.95	3	22.10	22.10	-1.8	334	-0.53%
2018/01/19	5	22.10	1	21.85	22.00	4	335	1.19%
2018/01/18	1.2	21.70	0	0.00	21.85	1.2	333	0.37%
2018/01/09	0	0.00	1	21.90	21.85	-1	323	-0.31%
2018/01/08	1.1	21.60	0	0.00	21.80	1.1	322	0.33%
2018/01/05	0.2	20.55	0	0.00	20.70	0.2	303	0.08%
2018/01/04	0	0.00	2	20.70	20.55	-2	305	-0.65%
2018/01/03	1.7	20.55	0	0.00	20.70	1.7	303	0.57%