合一 (4743)-德信-中正券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/11/22	1	105.50	0	0.00	103.50	1	2,177	0.05%
2024/11/21	0	0.00	0.2	106.00	105.00	-0.2	2,163	-0.01%
2024/11/19	1	101.50	0	0.00	105.00	1	2,142	0.05%
2024/11/14	0	0.00	1	107.00	106.50	-1	1,981	-0.05%
2024/11/13	1	110.50	0	0.00	110.50	1	1,860	0.05%
2024/11/06	0	124.00	0	0.00	122.00	0	1,760	0.00%
2024/10/29	0	0.00	1	129.50	129.50	-1	1,864	-0.05%
2024/10/25	2	135.75	0	0.00	133.00	2	1,824	0.11%
2024/10/24	0	0.00	1	141.50	138.00	-1	1,821	-0.05%
2024/10/18	1	139.00	2	138.50	139.00	-1	2,490	-0.04%
2024/10/17	0	0.00	1	141.50	140.00	-1	2,588	-0.04%
2024/10/16	1	139.00	0	0.00	138.50	1	2,722	0.04%
2024/10/14	1	138.50	0	0.00	138.50	1	2,782	0.04%
2024/09/26	5	142.00	0	0.00	140.50	5	2,869	0.17%
2024/09/16	1	147.00	0	0.00	146.50	1	3,078	0.03%
2024/09/09	0	0.00	0	157.00	155.00	0	3,039	0.00%
2024/09/03	0	0.00	0	159.00	157.50	0	2,979	0.00%
2024/08/16	1	150.00	0	0.00	152.00	1	3,014	0.03%
2024/08/15	0	0.00	3	147.50	147.50	-3	3,013	-0.10%
2024/08/14	3	147.00	0	0.00	145.00	3	3,020	0.10%
2024/08/07	1.1	138.91	0	0.00	139.00	1.1	3,064	0.04%
2024/08/02	0.1	155.00	1	156.50	153.50	-0.9	2,924	-0.03%
2024/08/01	1	161.00	0	0.00	161.00	1	2,898	0.03%
2024/07/31	1	158.50	0	0.00	158.50	1	2,899	0.03%
2024/07/30	0.1	159.00	0	0.00	162.50	0.1	2,897	0.00%
2024/07/26	1.1	176.82	2	178.00	170.00	-0.9	2,805	-0.03%
2024/07/23	5	184.60	2	185.50	185.00	3	2,687	0.11%
2024/07/22	6	185.17	2	185.50	185.50	4	2,546	0.16%
2024/07/17	0	0.00	0.9	170.54	171.50	-0.9	2,099	-0.04%
2024/07/12	0	0.00	3	153.83	154.00	-3	2,076	-0.14%
2024/07/11	0.1	156.50	0	0.00	153.50	0.1	2,089	0.00%
2024/07/09	0	0.00	1	160.00	157.00	-1	2,162	-0.05%
2024/07/08	0.2	159.50	0	0.00	158.00	0.2	2,157	0.01%
2024/07/04	3	157.67	0	0.00	157.50	3	2,155	0.14%
2024/07/03	1	160.50	1	160.00	160.00	0	2,129	0.00%
2024/07/02	1	160.00	0	0.00	159.00	1	2,119	0.05%
2024/06/28	0	0.00	0.1	164.00	164.00	-0.1	2,031	0.00%
2024/05/28	0	0.00	2	152.00	154.50	-2	2,276	-0.09%
2024/05/17	1	156.00	1	159.00	159.00	0	2,218	0.00%
2024/05/15	1	154.00	0	0.00	154.00	1	2,123	0.05%
2024/05/10	0.1	152.00	0	0.00	153.00	0.1	2,127	0.00%
2024/05/08	0	0.00	1	154.50	157.00	-1	2,123	-0.05%
2024/04/19	0.1	148.00	1	154.00	145.50	-0.9	2,196	-0.04%
2024/04/17	0.1	158.50	0	0.00	158.00	0.1	2,098	0.00%
2024/04/01	1	178.00	0.1	172.50	172.50	0.9	2,083	0.04%
2024/03/20	0.1	166.50	0	0.00	167.00	0.1	2,021	0.00%
2024/03/08	0	0.00	2	183.50	171.00	-2	2,127	-0.09%
2024/03/07	4	181.25	0	0.00	184.00	4	2,013	0.20%
2024/03/06	0.2	168.50	0	0.00	167.50	0.2	1,906	0.01%
2024/03/05	1	170.00	0	0.00	168.50	1	1,922	0.05%
2024/03/01	0	0.00	1	174.00	174.00	-1	1,908	-0.05%
2024/02/26	2	175.50	0	0.00	181.00	2	1,996	0.10%
2024/02/02	0	0.00	1	175.00	174.00	-1	3,394	-0.03%
2024/01/12	0	0.00	1	183.50	180.00	-1	4,792	-0.02%
2024/01/11	0	0.00	1	182.00	184.00	-1	4,915	-0.02%
2024/01/04	0.1	184.50	0	0.00	183.00	0.1	4,935	0.00%
2023/12/27	0	0.00	2	200.00	196.50	-2	4,874	-0.04%
2023/12/20	2	193.50	0	0.00	191.50	2	4,828	0.04%
2023/12/18	0	0.00	3	197.00	193.50	-3	4,828	-0.06%
2023/12/14	3	193.83	0	0.00	193.00	3	4,797	0.06%
2023/12/13	0	0.00	1	195.00	191.00	-1	4,784	-0.02%
2023/12/12	1	193.00	0	0.00	194.50	1	4,793	0.02%
2023/12/05	0	0.00	3	200.50	198.00	-3	4,730	-0.06%
2023/12/01	0	0.00	0.3	206.00	205.00	-0.3	4,661	-0.01%
2023/11/29	1	204.00	0	0.00	208.00	1	4,676	0.02%
2023/11/24	1	205.00	0	0.00	205.00	1	4,718	0.02%
2023/11/17	0	0.00	3.5	207.00	206.50	-3.5	4,525	-0.08%
2023/11/16	0	0.00	1	213.00	211.50	-1	4,449	-0.02%
2023/11/15	3	215.67	1	215.00	214.00	2	4,358	0.05%
2023/11/14	0	0.00	4	212.00	211.50	-4	4,298	-0.09%
2023/11/13	1	221.00	0	0.00	218.00	1	4,157	0.02%
2023/11/10	1	230.50	1.5	253.50	220.50	-0.5	3,987	-0.01%
2023/11/09	4	229.13	0	0.00	230.50	4	3,300	0.12%
2023/11/08	8	224.38	12.1	226.87	226.50	-4.1	3,149	-0.13%
2023/11/07	1	216.50	1	217.50	217.50	0	2,710	0.00%
2023/10/31	3	201.67	0	0.00	196.00	3	2,560	0.12%
2023/10/27	6	200.83	6	203.50	203.50	0	2,469	0.00%
2023/10/25	0	0.00	1	196.00	194.50	-1	2,262	-0.04%
2023/10/24	1	189.00	1	191.00	189.50	0	2,193	0.00%
2023/10/20	1.1	192.05	0	0.00	183.50	1.1	2,068	0.05%
2023/10/19	1	184.00	2	187.50	190.50	-1	1,999	-0.05%
2023/10/17	0	0.00	2	181.50	180.00	-2	1,942	-0.10%
2023/10/16	2	177.25	0	0.00	181.50	2	1,970	0.10%
2023/10/13	0.1	173.50	0	0.00	173.50	0.1	1,970	0.01%
2023/10/04	1	168.00	0	0.00	168.50	1	2,161	0.05%
2023/09/08	0.2	180.00	0	0.00	179.00	0.2	2,525	0.01%
2023/09/06	0	0.00	13	178.50	179.00	-13	2,527	-0.51%
2023/09/05	14	184.93	0	0.00	181.50	14	2,517	0.56%
2023/08/30	8	193.06	8	197.00	198.00	0	2,432	0.00%
2023/08/16	0	0.00	1	185.50	186.50	-1	2,565	-0.04%
2023/08/14	1.2	175.09	15	178.00	175.50	-13.9	2,569	-0.54%
2023/08/09	18	182.50	3	184.50	184.00	15	2,603	0.58%
2023/08/07	0	0.00	0.5	189.50	188.00	-0.5	2,748	-0.02%
2023/08/04	0.1	189.50	18	188.61	192.00	-18	2,751	-0.65%
2023/08/02	3.1	191.45	0	0.00	189.00	3.1	2,769	0.11%
2023/08/01	2.6	196.16	5	195.00	194.50	-2.4	2,774	-0.09%
2023/07/31	14	194.50	0	0.00	194.00	14	2,788	0.50%
2023/07/28	0.1	199.00	8	196.88	198.50	-7.9	2,811	-0.28%
2023/07/27	2	202.50	8	201.00	200.00	-6	2,815	-0.21%
2023/07/21	3	210.50	4	205.00	205.00	-1	3,004	-0.03%
2023/07/19	0	0.00	1	209.50	208.00	-1	3,080	-0.03%
2023/07/17	1	212.00	0	0.00	210.00	1	3,305	0.03%
2023/07/14	5	190.50	5	197.00	198.00	0	3,325	0.00%
2023/07/13	0.1	194.00	5	194.50	192.50	-4.9	3,351	-0.15%
2023/07/12	6	204.17	0	0.00	202.00	6	3,306	0.18%
2023/07/10	1	209.50	1	207.50	208.00	0	3,550	0.00%
2023/07/07	1.2	206.67	1	205.50	205.00	0.2	3,550	0.01%
2023/07/06	1	205.50	0	0.00	206.00	1	3,553	0.03%
2023/07/05	1	211.50	2	209.50	209.00	-1	3,565	-0.03%
2023/07/03	5	211.00	0	0.00	212.00	5	3,680	0.14%
2023/06/30	3	221.50	8	218.25	216.00	-5	3,717	-0.13%
2023/06/29	2	225.00	2	221.00	220.00	0	3,780	0.00%
2023/06/20	2	215.50	2	215.50	215.50	0	4,064	0.00%
2023/06/19	1	216.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	3.1	214.22	2	217.50	216.00	1.1	4,113	0.03%
2023/06/14	1	244.50	0	0.00	236.50	1	4,092	0.02%
2023/06/12	1	241.00	1	239.00	241.00	0	4,192	0.00%
2023/06/09	1	235.00	1	239.00	239.00	0	4,250	0.00%
2023/06/01	1	228.00	0	0.00	228.00	1	4,446	0.02%
2023/05/29	0	0.00	1	225.50	224.50	-1	4,590	-0.02%
2023/05/26	0	0.00	7	219.00	220.50	-7	4,667	-0.15%
2023/05/22	8	230.38	4	229.00	228.50	4	5,161	0.08%
2023/05/19	0.1	224.50	5	222.00	223.50	-4.9	5,168	-0.09%
2023/05/15	0	222.50	0	0.00	221.00	0	5,360	0.00%
2023/05/12	0.1	224.00	0	0.00	224.00	0.1	5,465	0.00%
2023/05/11	0	238.50	0	0.00	237.00	0	5,589	0.00%
2023/05/09	4	239.50	4	239.00	239.50	0	6,013	0.00%
2023/05/08	2	241.00	2	243.50	239.50	0	6,142	0.00%
2023/05/04	2	247.50	0	0.00	247.00	2	6,290	0.03%
2023/05/03	1	247.00	1	247.00	245.50	0	6,438	0.00%
2023/05/02	3	250.50	1	249.50	248.50	2	6,613	0.03%
2023/04/26	3	236.50	4	238.50	239.50	-1	6,749	-0.01%
2023/04/24	0.1	252.55	0	0.00	251.00	0.1	6,839	0.00%
2023/04/21	3.1	260.62	2	259.25	253.00	1.1	6,882	0.02%
2023/04/20	12	281.42	12	272.25	270.50	0	6,820	0.00%
2023/04/19	0	0.00	0.4	279.32	281.00	-0.4	6,745	-0.01%
2023/04/14	0	0.00	1	272.50	274.50	-1	6,774	-0.01%
2023/04/13	1	282.50	3	280.00	279.00	-2	6,768	-0.03%
2023/04/12	1	268.50	1	270.50	270.00	0	6,699	0.00%
2023/04/10	0	0.00	2	268.00	267.50	-2	7,068	-0.03%
2023/04/06	1	271.50	7	271.50	271.50	-6	7,293	-0.08%
2023/03/31	2	273.00	0	0.00	267.00	2	7,420	0.03%
2023/03/28	0	0.00	1	270.00	261.50	-1	7,530	-0.01%
2023/03/27	1	268.00	0	0.00	269.00	1	7,510	0.01%
2023/03/24	0	0.00	1	267.00	269.00	-1	7,561	-0.01%
2023/03/23	0	0.00	1	263.50	261.50	-1	7,602	-0.01%
2023/03/22	6.1	259.58	2	259.50	260.50	4.1	7,652	0.05%
2023/03/21	2	259.00	4	254.00	254.50	-2	7,735	-0.03%
2023/03/17	0	0.00	5	251.50	254.00	-5	7,964	-0.06%
2023/03/15	2	259.50	0	0.00	260.00	2	8,245	0.02%
2023/03/13	4	252.50	7	253.07	256.50	-3	8,663	-0.03%
2023/03/10	1	265.50	0	0.00	258.50	1	8,801	0.01%
2023/03/09	3.2	264.34	0	0.00	264.00	3.2	8,933	0.04%
2023/03/08	4	268.75	3	265.33	264.00	1	9,027	0.01%
2023/03/07	2	267.50	1	268.00	267.00	1	9,226	0.01%
2023/03/06	0.1	262.00	0	0.00	269.50	0.1	9,523	0.00%
2023/02/24	0	0.00	2	261.25	262.00	-2	10,537	-0.02%
2023/02/23	2	266.25	0	0.00	266.50	2	10,644	0.02%
2023/02/22	1	269.00	3	267.00	266.00	-2	10,847	-0.02%
2023/02/21	5	278.60	1	276.00	276.00	4	10,908	0.04%
2023/02/20	2.5	288.76	3	295.50	280.00	-0.6	10,971	-0.01%
2023/02/17	1	274.50	0	0.00	275.50	1	10,752	0.01%
2023/02/16	1	272.00	0	0.00	276.00	1	10,823	0.01%
2023/02/14	0.1	275.00	0	0.00	271.00	0.1	11,150	0.00%
2023/02/13	1	287.50	0	0.00	278.00	1	11,115	0.01%
2023/02/10	3	287.67	4	288.75	290.00	-1	11,131	-0.01%
2023/02/09	6.1	289.19	4	280.00	284.00	2.1	11,049	0.02%
2023/02/08	19	289.37	16	290.00	288.00	3	10,875	0.03%
2023/02/07	2	270.50	2	272.00	273.00	0	10,684	0.00%
2023/02/06	0	0.00	1	270.00	265.00	-1	10,695	-0.01%
2023/02/03	3	265.83	2	265.75	263.00	1	10,683	0.01%
2023/02/02	2	263.25	1	268.50	264.50	1	10,651	0.01%
2023/02/01	3	267.00	3	265.67	260.50	0	10,761	0.00%
2023/01/31	4	260.25	4	265.75	269.00	0	10,777	0.00%
2023/01/17	0	0.00	1	244.50	244.50	-1	10,783	-0.01%
2023/01/16	1	233.00	0	0.00	241.00	1	10,750	0.01%
2023/01/12	2.1	231.39	2	226.50	226.50	0.1	10,813	0.00%
2023/01/11	1.1	239.48	1	237.00	237.00	0.1	10,723	0.00%
2023/01/10	0.2	239.33	0	0.00	238.00	0.2	10,760	0.00%
2023/01/06	1	240.00	1	239.50	241.50	0	10,935	0.00%
2023/01/05	0.1	242.75	0	0.00	240.00	0.1	11,118	0.00%
2023/01/04	0.1	241.50	0	0.00	240.00	0.1	11,199	0.00%
2023/01/03	0.1	243.50	0	0.00	244.50	0.1	11,324	0.00%
2022/12/30	0	0.00	1	247.50	245.50	-1	11,476	-0.01%
2022/12/29	8.2	244.56	6	243.83	243.00	2.2	11,646	0.02%
2022/12/28	1	261.00	1	264.50	257.00	0	11,562	0.00%
2022/12/26	1	258.00	2	265.25	258.00	-1	11,625	-0.01%
2022/12/23	2	261.25	0	0.00	259.50	2	11,716	0.02%
2022/12/22	1.1	244.00	3	251.83	262.50	-2	11,692	-0.02%
2022/12/21	3.1	240.15	3	241.50	239.00	0.1	11,701	0.00%
2022/12/20	15	241.27	15	239.37	236.50	0	11,919	0.00%
2022/12/19	2	241.25	2	244.50	241.50	0	12,043	0.00%
2022/12/16	4.1	245.52	0	0.00	243.00	4.1	12,263	0.03%
2022/12/15	2.1	257.87	5	249.50	247.00	-3	12,360	-0.02%
2022/12/14	13.1	252.40	13	251.96	259.00	0.1	12,351	0.00%
2022/12/13	6.1	260.80	2	258.50	253.50	4.1	12,268	0.03%
2022/12/12	3.1	256.55	6	255.83	257.00	-2.9	12,371	-0.02%
2022/12/09	12.1	261.92	11	263.05	260.00	1.1	12,416	0.01%
2022/12/07	3.2	276.24	1	280.50	275.00	2.2	12,518	0.02%
2022/12/06	24	297.00	14	291.39	279.00	10	12,241	0.08%
2022/12/05	3	297.00	3	296.50	297.00	0	11,852	0.00%
2022/12/02	11	299.32	12	297.96	294.50	-1	11,746	-0.01%
2022/12/01	6	292.33	9.5	293.88	291.50	-3.5	11,544	-0.03%
2022/11/30	4	288.75	3	287.00	286.00	1	11,421	0.01%
2022/11/29	1	286.00	10	292.00	287.00	-9	11,327	-0.08%
2022/11/28	19	297.39	6	287.33	295.00	13	11,112	0.12%
2022/11/25	7	291.86	6	288.58	281.00	1	10,804	0.01%
2022/11/24	9	291.17	11	288.09	290.00	-2	10,449	-0.02%
2022/11/23	3	276.33	2	281.50	289.50	1	10,134	0.01%
2022/11/22	1	263.00	11	264.73	263.50	-10	9,856	-0.10%
2022/11/21	1	273.00	0	0.00	272.00	1	9,850	0.01%
2022/11/18	14	265.68	3	275.33	275.00	11	10,149	0.11%
2022/11/17	10	263.00	16	258.88	259.00	-6	10,200	-0.06%
2022/11/16	6	254.00	1	255.00	256.50	5	10,018	0.05%
2022/11/15	2	254.00	3	251.33	249.50	-1	9,875	-0.01%
2022/11/14	4	252.75	1	250.00	250.00	3	9,882	0.03%
2022/11/11	1	256.00	2	252.75	252.50	-1	9,777	-0.01%
2022/11/09	1	245.00	4	243.50	243.50	-3	9,408	-0.03%
2022/11/08	1	249.00	2	250.25	243.00	-1	9,350	-0.01%
2022/11/07	0	0.00	9	245.06	246.00	-9	9,252	-0.10%
2022/11/04	12	247.83	1	248.50	247.50	11	9,160	0.12%
2022/11/03	5	243.20	3	245.67	246.00	2	9,077	0.02%
2022/11/02	2	244.00	2	243.50	242.00	0	8,948	0.00%
2022/11/01	2	237.50	1	240.50	239.50	1	8,813	0.01%
2022/10/31	0	0.00	3	230.33	228.00	-3	8,684	-0.03%
2022/10/28	2	228.50	9	226.11	223.50	-7	8,605	-0.08%
2022/10/27	10	214.50	6	223.50	232.00	4	8,456	0.05%
2022/10/26	4	205.50	4	207.13	211.00	0	8,310	0.00%
2022/10/25	6	216.50	2	214.50	210.50	4	8,172	0.05%
2022/10/24	2	217.00	0	0.00	216.00	2	8,071	0.02%
2022/10/21	2.1	216.66	0	0.00	215.00	2.1	8,033	0.03%
2022/10/20	4	225.88	2	224.75	227.50	2	7,981	0.03%
2022/10/12	0	0.00	2	249.25	252.00	-2	7,490	-0.03%
2022/10/11	1	254.00	3	252.33	244.50	-2	7,338	-0.03%
2022/10/07	3	264.67	8	257.50	257.00	-5	7,142	-0.07%
2022/10/06	4	259.50	6	259.42	259.50	-2	6,921	-0.03%
2022/10/05	16	245.88	13	239.27	245.50	3	6,664	0.05%
2022/10/04	10	239.50	0	0.00	240.00	10	6,523	0.15%
2022/10/03	0	0.00	1	241.50	233.50	-1	6,429	-0.02%
2022/09/29	4	243.38	3	245.50	248.50	1	6,058	0.02%
2022/09/28	6	239.50	6	233.00	226.00	0	6,101	0.00%
2022/09/27	0.1	238.50	0	0.00	242.50	0.1	5,982	0.00%
2022/09/23	2	263.50	8	261.75	267.00	-6	5,652	-0.11%
2022/09/22	6	258.00	0	0.00	259.50	6	5,536	0.11%
2022/09/19	4	266.75	8	261.00	260.50	-4	5,550	-0.07%
2022/09/16	5.3	271.90	0	0.00	271.50	5.3	5,538	0.10%
2022/09/15	3	294.67	2	298.00	272.50	1	5,476	0.02%
2022/09/14	0	0.00	10	276.00	293.50	-10	5,213	-0.19%
2022/09/06	1	263.00	0	0.00	268.50	1	6,023	0.02%
2022/08/29	0.2	284.00	0	0.00	284.00	0.2	6,049	0.00%
2022/08/26	0	0.00	2	286.00	284.00	-2	6,011	-0.03%
2022/08/25	10	259.60	3	253.50	260.00	7	5,879	0.12%
2022/08/19	0	0.00	2	181.25	182.50	-2	5,540	-0.04%
2022/08/01	0	0.00	6	183.75	183.50	-6	5,417	-0.11%
2022/07/29	3	188.50	1	188.50	188.50	2	5,399	0.04%
2022/07/28	1	188.50	1	189.50	189.00	0	5,378	0.00%
2022/07/27	1	185.00	0	0.00	186.00	1	5,356	0.02%
2022/07/20	0	0.00	1	177.00	175.00	-1	5,017	-0.02%
2022/07/19	1	177.50	1	171.50	172.50	0	5,040	0.00%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	0	0.00	1	170.00	168.00	-1	5,179	-0.02%
2022/07/12	4	170.00	0	0.00	165.50	4	5,165	0.08%
2022/07/08	1	168.50	0	0.00	168.00	1	5,123	0.02%
2022/07/07	1	166.00	1	167.50	168.50	0	5,106	0.00%
2022/07/06	7	177.64	7	176.43	167.00	0	5,043	0.00%
2022/07/04	2.1	159.96	1	162.50	158.50	1.1	4,743	0.02%
2022/07/01	2	174.25	1	176.00	169.00	1	4,661	0.02%
2022/06/28	0.1	188.00	0	0.00	188.50	0.1	4,393	0.00%
2022/06/27	2	203.00	1	203.50	203.00	1	4,263	0.02%
2022/06/24	9	202.94	8	203.06	210.00	1	4,158	0.02%
2022/06/22	0	0.00	2	202.00	197.00	-2	3,908	-0.05%
2022/06/21	0	0.00	1	201.50	200.00	-1	3,759	-0.03%
2022/06/20	3	197.50	1	195.00	189.50	2	3,582	0.06%
2022/06/17	5	191.80	6	192.17	194.00	-1	3,349	-0.03%
2022/06/16	1	195.50	2	190.50	192.00	-1	3,257	-0.03%
2022/06/14	1.1	168.07	2	168.50	172.00	-1	3,083	-0.03%
2022/06/13	2	177.00	2	172.00	172.00	0	3,072	0.00%
2022/06/10	3	182.33	0	0.00	180.50	3	3,038	0.10%
2022/05/30	0	0.00	1	185.00	184.00	-1	2,518	-0.04%
2022/05/25	2	176.75	1	176.50	177.50	1	2,439	0.04%
2022/05/23	1	181.00	0	0.00	180.00	1	2,449	0.04%
2022/05/13	0.2	186.00	0	0.00	185.00	0.2	2,439	0.01%
2022/05/11	0.2	187.00	0	0.00	187.00	0.2	2,398	0.01%
2022/05/10	1	183.50	0	0.00	186.00	1	2,394	0.04%
2022/05/04	1	203.00	1	204.50	201.50	0	2,433	0.00%
2022/04/28	0.2	198.00	0	0.00	196.00	0.2	2,374	0.01%
2022/04/26	0.2	197.00	0	0.00	196.50	0.2	2,361	0.01%
2022/04/22	3	215.50	3	211.83	207.50	0	2,314	0.00%
2022/04/21	2	212.50	2	214.50	216.50	0	2,211	0.00%
2022/04/18	0.1	200.00	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	1	198.50	0	0.00	198.50	1	2,158	0.05%
2022/03/21	1	230.50	1	226.50	226.50	0	2,063	0.00%
2022/03/14	2	208.50	2	209.00	209.50	0	2,071	0.00%
2022/03/11	1.2	209.92	1	211.50	211.00	0.2	2,078	0.01%
2022/03/07	0.1	226.50	0	0.00	224.50	0.1	2,176	0.00%
2022/02/24	2	241.75	0	0.00	241.50	2	2,928	0.07%
2022/02/23	2	254.50	2	256.50	258.00	0	2,994	0.00%
2022/02/22	4	256.25	4	254.75	253.50	0	3,072	0.00%
2022/02/17	2	257.50	2	262.50	255.50	0	3,189	0.00%
2022/02/16	0	0.00	1	262.00	259.00	-1	3,164	-0.03%
2022/02/08	0	0.00	1	257.00	258.00	-1	3,217	-0.03%
2022/01/25	1	230.00	0	0.00	229.50	1	3,372	0.03%
2022/01/21	0	240.00	0	0.00	239.50	0	3,372	0.00%
2022/01/14	1	243.00	0	0.00	243.50	1	3,475	0.03%
2022/01/13	1	253.00	1	255.00	255.00	0	3,491	0.00%
2022/01/11	0.1	261.50	0	0.00	258.50	0.1	3,684	0.00%
2022/01/07	0.1	268.00	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	1	267.00	0	0.00	267.00	1	4,106	0.02%
2022/01/03	0.1	279.50	0	0.00	278.00	0.1	4,169	0.00%
2021/12/27	0.1	283.50	1	281.00	280.50	-0.9	4,155	-0.02%
2021/12/17	1	292.00	0	0.00	291.50	1	4,099	0.02%
2021/12/14	1.1	280.77	0	0.00	285.00	1.1	4,111	0.03%
2021/12/13	0.3	302.00	0	0.00	301.50	0.3	4,023	0.01%
2021/12/08	1	304.50	1	300.50	300.50	0	3,946	0.00%
2021/12/06	1	299.00	1	300.50	296.50	0	3,858	0.00%
2021/12/01	1	293.00	1	297.00	289.00	0	3,773	0.00%
2021/11/29	1	279.00	1	275.50	275.50	0	3,654	0.00%
2021/11/26	13	307.88	13	309.77	306.00	0	3,511	0.00%
2021/11/25	1	315.50	0	0.00	298.00	1	3,390	0.03%
2021/11/24	0	0.00	1	326.00	326.50	-1	3,206	-0.03%
2021/11/23	2.3	306.26	2	311.50	297.00	0.3	3,159	0.01%
2021/11/18	0	0.00	3	282.17	282.50	-3	2,880	-0.10%
2021/11/05	1	240.00	0	0.00	241.00	1	2,675	0.04%
2021/11/04	5	243.70	5	244.10	243.00	0	2,653	0.00%
2021/11/03	2	250.50	0	0.00	250.00	2	2,616	0.08%
2021/10/29	0	0.00	1	265.00	262.00	-1	2,496	-0.04%
2021/10/28	1	269.50	0.4	253.19	269.50	0.6	2,483	0.02%
2021/10/25	0	0.00	1.1	264.73	266.00	-1.1	2,451	-0.04%
2021/10/22	0.1	255.00	1	252.00	254.50	-0.9	2,448	-0.04%
2021/10/21	0	0.00	1	259.00	255.00	-1	2,459	-0.04%
2021/10/19	22	233.34	22	234.86	239.00	0	2,374	0.00%
2021/10/18	1	233.00	1	235.00	233.00	0	2,220	0.00%
2021/10/15	2	201.00	2	196.00	214.50	0	2,027	0.00%
2021/10/14	0	0.00	3	192.00	197.00	-3	1,915	-0.16%
2021/10/13	3	178.00	0	0.00	179.50	3	1,813	0.17%
2021/10/12	0	0.00	4	184.50	180.50	-4	1,802	-0.22%
2021/10/08	1	166.50	1	167.00	168.50	0	1,733	0.00%
2021/10/07	1	170.50	1	166.00	167.50	0	1,747	0.00%
2021/10/06	1	168.50	0	0.00	166.00	1	1,734	0.06%
2021/10/05	2	173.50	2	172.00	172.00	0	1,741	0.00%
2021/10/04	0.3	178.50	0	0.00	177.00	0.3	1,739	0.02%
2021/10/01	1	183.50	0	0.00	183.00	1	1,741	0.06%
2021/09/27	1	192.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	2	191.00	0	0.00	191.00	2	1,904	0.11%
2021/09/23	2	192.00	3	198.00	192.50	-1	1,957	-0.05%
2021/09/17	1	183.00	0	0.00	183.00	1	1,966	0.05%
2021/09/15	0	187.50	0	0.00	185.00	0	1,981	0.00%
2021/09/13	0.3	191.50	0	0.00	189.50	0.3	2,017	0.01%
2021/09/08	0.2	191.00	0	0.00	190.50	0.2	2,066	0.01%
2021/09/06	0	0.00	1	194.50	195.00	-1	2,096	-0.05%
2021/08/30	2	192.25	0	0.00	191.00	2	2,448	0.08%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/19	0.2	186.50	0	0.00	185.00	0.2	2,507	0.01%
2021/08/11	0.2	186.00	0	0.00	186.00	0.2	2,648	0.01%
2021/08/06	0	0.00	1	203.00	201.00	-1	2,891	-0.03%
2021/07/27	1	185.00	0.1	189.50	185.00	0.9	3,317	0.03%
2021/07/23	0.1	198.00	0	0.00	196.00	0.1	3,441	0.00%
2021/07/21	1	197.50	0	0.00	197.00	1	3,559	0.03%
2021/07/20	2	203.00	0	0.00	201.50	2	3,588	0.06%
2021/07/15	0	0.00	1	210.00	206.50	-1	3,641	-0.03%
2021/07/14	0	0.00	0.1	202.00	203.50	-0.1	3,670	0.00%
2021/07/12	0.1	210.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	2.1	209.52	0	0.00	209.50	2.1	3,724	0.06%
2021/07/01	0.5	228.00	0	0.00	227.50	0.5	3,753	0.01%
2021/06/30	0	0.00	3	227.00	232.00	-3	3,737	-0.08%
2021/06/29	1	218.00	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	3	211.33	0	0.00	207.00	3	4,001	0.07%
2021/06/21	4	213.00	4	214.00	212.00	0	4,031	0.00%
2021/06/17	2	218.00	0	0.00	218.00	2	4,021	0.05%
2021/06/11	1	227.00	0	0.00	222.50	1	4,046	0.02%
2021/06/10	0	0.00	1	232.00	232.50	-1	3,944	-0.03%
2021/06/09	0	0.00	1	210.00	211.50	-1	3,939	-0.03%
2021/06/07	1.1	203.00	0	0.00	203.00	1.1	3,828	0.03%
2021/05/31	0.1	203.50	0	0.00	204.50	0.1	3,762	0.00%
2021/05/26	0.1	213.00	0	0.00	213.00	0.1	3,736	0.00%
2021/05/25	0.1	203.00	0	0.00	202.50	0.1	4,135	0.00%
2021/05/21	16	203.50	16	203.28	205.50	0	4,611	0.00%
2021/05/20	1	199.00	0	0.00	199.00	1	4,576	0.02%
2021/05/19	2.2	206.59	2	203.75	201.50	0.2	4,638	0.00%
2021/05/17	25.2	200.69	24	204.00	196.00	1.2	4,676	0.03%
2021/05/14	0.2	218.00	0	0.00	216.50	0.2	4,659	0.00%
2021/05/13	0.2	219.50	0	0.00	218.00	0.2	4,622	0.00%
2021/05/12	2.2	228.59	3	237.67	221.50	-0.8	4,591	-0.02%
2021/05/10	0.2	230.00	0	0.00	229.50	0.2	4,431	0.00%
2021/05/07	0	0.00	1	232.00	235.00	-1	4,396	-0.02%
2021/05/05	0	0.00	1	219.00	219.00	-1	4,368	-0.02%
2021/05/04	0.5	221.40	0	0.00	220.00	0.5	4,385	0.01%
2021/05/03	0.1	234.00	0	0.00	232.50	0.1	4,357	0.00%
2021/04/28	2	233.75	2	236.50	225.50	0	4,273	0.00%
2021/04/26	0.2	216.00	0	0.00	214.00	0.2	4,207	0.00%
2021/04/23	5.1	220.54	5	221.20	218.50	0.1	4,268	0.00%
2021/04/19	0.2	236.00	0	0.00	234.50	0.2	4,516	0.00%
2021/04/15	0.2	242.50	0	0.00	241.00	0.2	4,547	0.00%
2021/04/13	2.1	251.10	0	0.00	250.00	2.1	4,562	0.05%
2021/04/12	0.2	254.50	0	0.00	254.00	0.2	4,570	0.00%
2021/04/09	1	257.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	0	252.50	0	0.00	252.00	0	4,658	0.00%
2021/04/01	6	270.17	0	0.00	267.00	6	4,772	0.13%
2021/03/31	10	276.99	10	267.00	264.50	0	4,761	0.00%
2021/03/30	12	276.25	12	272.79	273.00	0	4,714	0.00%
2021/03/29	0	0.00	4	275.63	277.00	-4	4,642	-0.09%
2021/03/26	0.2	253.00	0	0.00	252.50	0.2	4,518	0.00%
2021/03/25	0.2	251.50	0	0.00	250.00	0.2	4,553	0.00%
2021/03/24	1	257.00	1	262.00	253.50	0	4,589	0.00%
2021/03/22	0.2	250.00	1	249.00	246.50	-0.8	4,817	-0.02%
2021/03/19	1.4	254.36	1	253.00	251.50	0.4	4,854	0.01%
2021/03/18	1.1	261.44	1	261.00	258.00	0.1	4,961	0.00%
2021/03/17	3.2	260.00	0	0.00	258.00	3.2	5,052	0.06%
2021/03/16	1	261.02	0	0.00	261.50	1	5,156	0.02%
2021/03/15	3.1	270.36	0	0.00	262.00	3.1	5,168	0.06%
2021/03/05	2	270.00	0	0.00	265.00	2	5,415	0.04%
2021/03/04	0.2	252.00	0	0.00	251.00	0.2	5,745	0.00%
2021/02/25	25	299.08	26	299.92	270.00	-1	5,776	-0.02%
2021/02/24	9	276.00	9	279.40	288.00	0	5,346	0.00%
2021/02/23	13	262.23	12	264.67	262.00	1	5,197	0.02%
2021/02/17	45	215.93	45	218.53	208.00	0	5,015	0.00%
2021/02/02	1	186.00	1	198.00	198.00	0	5,037	0.00%
2021/01/25	1	208.50	1	206.00	203.00	0	5,185	0.00%
2021/01/22	30	213.83	31	206.98	207.00	-1	5,215	-0.02%
2021/01/20	24	209.50	24	204.00	207.00	0	5,496	0.00%
2021/01/19	20	209.50	40	206.75	206.00	-20	5,514	-0.36%
2021/01/18	30	206.13	10	205.00	210.00	20	5,560	0.36%
2021/01/14	8	195.75	7	193.57	189.00	1	5,417	0.02%
2021/01/13	2	203.00	2	206.00	202.00	0	5,323	0.00%
2021/01/08	0	0.00	1	222.00	222.50	-1	5,218	-0.02%
2021/01/07	2	228.50	1	225.00	225.00	1	5,228	0.02%
2021/01/06	0	0.00	0	229.00	225.50	0	5,209	0.00%
2021/01/05	1	232.00	1	231.00	230.50	0	5,220	0.00%
2021/01/04	0	0.00	1	235.00	229.00	-1	5,227	-0.02%
2020/12/31	1	250.50	0	0.00	241.00	1	5,212	0.02%
2020/12/22	2	233.00	2	236.00	237.00	0	4,986	0.00%
2020/12/21	1	234.50	1	235.50	233.50	0	4,990	0.00%
2020/12/17	1	260.00	1	247.50	240.50	0	5,021	0.00%
2020/12/16	0	248.50	0	0.00	248.50	0	4,909	0.00%
2020/12/14	1	245.00	1	248.00	238.50	0	5,032	0.00%
2020/12/11	0	0.00	1	237.00	237.50	-1	4,937	-0.02%
2020/12/10	8	226.88	7	225.00	216.00	1	4,882	0.02%
2020/12/08	10	245.50	10	244.25	236.00	0	4,776	0.00%
2020/11/30	0	294.00	1	296.50	286.00	-1	4,774	-0.02%
2020/11/26	1	281.00	0	0.00	282.00	1	4,425	0.02%
2020/11/24	0	0.00	10	277.00	274.50	-10	4,451	-0.22%
2020/11/23	8.1	277.99	0	0.00	277.50	8.1	4,506	0.18%
2020/11/20	2	274.50	0	0.00	274.00	2	4,575	0.04%
2020/11/19	1	292.00	16	282.34	280.50	-15	4,582	-0.33%
2020/11/18	5	279.60	0	0.00	287.00	5	4,550	0.11%
2020/11/17	10	270.40	1	274.00	277.00	9	4,617	0.19%
2020/11/16	5	266.00	5	266.00	265.00	0	4,598	0.00%
2020/11/12	0	0.00	10	271.00	264.50	-10	4,625	-0.22%
2020/11/11	11	278.91	1	277.00	279.00	10	4,559	0.22%
2020/11/10	3	274.00	3	276.17	272.00	0	4,573	0.00%
2020/11/05	1	297.00	1	290.00	292.00	0	4,673	0.00%
2020/11/03	6	285.50	6	285.00	280.50	0	4,660	0.00%
2020/11/02	15	292.23	16	292.91	288.00	-1	4,729	-0.02%
2020/10/30	6.1	295.98	6	298.92	293.00	0.1	4,734	0.00%
2020/10/28	31.1	302.73	30	308.47	297.00	1.1	4,687	0.02%
2020/10/27	1	321.00	0	0.00	324.50	1	4,428	0.02%
2020/10/26	6.1	329.69	6	329.67	320.00	0.1	4,371	0.00%
2020/10/21	0	0.00	10	349.20	347.50	-10	4,380	-0.23%
2020/10/20	1	351.50	1	350.00	351.00	0	4,380	0.00%
2020/10/19	10	349.00	0	0.00	345.00	10	4,444	0.23%
2020/10/14	0	0.00	10	347.00	345.50	-10	4,524	-0.22%
2020/10/13	2	355.00	3	352.67	350.50	-1	4,548	-0.02%
2020/10/12	4	355.00	0	0.00	349.00	4	4,651	0.09%
2020/10/08	1	352.00	1	349.00	349.50	0	4,628	0.00%
2020/10/07	6	342.00	0	0.00	338.50	6	4,573	0.13%
2020/09/29	0	0.00	10	332.05	331.00	-10	4,614	-0.22%
2020/09/28	0	0.00	2	353.00	343.50	-2	4,689	-0.04%
2020/09/25	10	351.00	12	348.00	357.00	-2	4,718	-0.04%
2020/09/24	2	333.50	0	0.00	345.50	2	4,785	0.04%
2020/09/23	8	340.50	0	0.00	336.00	8	4,796	0.17%
2020/09/22	3	333.83	10	351.00	333.00	-7	4,843	-0.14%
2020/09/21	3	362.83	0	0.00	359.50	3	4,758	0.06%
2020/09/18	0	0.00	1	354.00	367.00	-1	4,698	-0.02%
2020/09/17	10	329.50	0	0.00	334.50	10	4,477	0.22%
2020/09/16	0	0.00	1	324.50	324.50	-1	4,464	-0.02%
2020/09/14	0.1	312.50	1	315.00	312.50	-0.9	4,488	-0.02%
2020/09/11	0	0.00	6	301.00	306.00	-6	4,440	-0.14%
2020/09/10	3	304.50	0	0.00	301.50	3	4,397	0.07%
2020/09/09	4	302.63	0	0.00	302.00	4	4,361	0.09%
2020/09/07	1	287.00	6	291.50	283.50	-5	4,376	-0.11%
2020/09/04	1.1	304.36	1	299.50	300.00	0.1	4,377	0.00%
2020/09/03	6	329.50	0	0.00	306.00	6	4,422	0.14%
2020/09/02	1	333.00	1	334.00	329.50	0	4,374	0.00%
2020/08/31	1	332.00	1	329.50	339.50	0	4,326	0.00%
2020/08/28	1.1	324.27	1	329.00	322.00	0.1	4,298	0.00%
2020/08/27	1	327.50	1	326.00	320.50	0	4,276	0.00%
2020/08/26	1	311.50	0	0.00	330.00	1	4,227	0.02%
2020/08/25	0	0.00	1	301.00	303.00	-1	4,205	-0.02%
2020/08/24	1	303.00	1	303.00	299.00	0	4,188	0.00%
2020/08/21	0.1	295.00	13	291.15	293.50	-12.9	4,166	-0.31%
2020/08/20	2	324.50	1	342.50	303.00	1	4,068	0.02%
2020/08/19	1	320.00	1	318.00	336.50	0	4,045	0.00%
2020/08/18	1	294.00	1	294.50	306.50	0	4,028	0.00%
2020/08/14	7.1	273.80	0	0.00	275.00	7.1	4,238	0.17%
2020/08/13	6.1	277.13	0	0.00	269.50	6.1	4,159	0.15%
2020/08/06	0.1	221.00	0	0.00	221.00	0.1	3,827	0.00%
2020/08/05	0.1	228.50	0	0.00	226.50	0.1	3,743	0.00%
2020/07/24	0.1	210.00	0	0.00	210.00	0.1	3,743	0.00%
2020/07/23	0.1	226.00	0	0.00	224.50	0.1	3,790	0.00%
2020/07/17	5.1	240.00	1	255.50	240.00	4.1	4,122	0.10%
2020/07/16	6.1	290.27	5	266.50	266.50	1.1	4,085	0.03%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1	417.00	0	0.00	405.00	1	3,946	0.03%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/08	0	0.00	1	430.50	433.50	-1	3,868	-0.03%
2020/07/07	1	394.50	0	0.00	394.50	1	3,871	0.03%
2020/07/06	5	341.00	0	0.00	359.00	5	3,749	0.13%
2020/07/03	1	310.00	1	308.50	326.50	0	3,679	0.00%
2020/07/02	1	289.00	0	0.00	297.00	1	3,538	0.03%
2020/07/01	0	0.00	150	268.87	270.00	-150	3,447	-4.35%	大賣/鉅額交易
2020/06/30	1	240.00	10.2	240.17	249.00	-9.2	3,353	-0.27%
2020/06/23	1	240.00	1	246.39	240.00	0	3,276	0.00%
2020/06/22	1	260.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	1	228.00	112.7	247.66	251.00	-111.7	3,215	-3.47%	大賣/鉅額交易
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	2	226.00	1	226.00	191.50	1	3,080	0.03%
2020/06/10	1	202.00	0	0.00	212.50	1	2,963	0.03%
2020/06/09	2	187.75	1	182.50	193.50	1	2,913	0.03%
2020/06/05	0	0.00	0.3	160.00	160.00	-0.3	2,761	-0.01%
2020/05/29	0	0.00	2.7	139.60	139.50	-2.7	2,654	-0.10%
2020/05/28	0	0.00	0	132.00	134.00	0	2,596	0.00%
2020/05/27	10	127.00	0	0.00	126.00	10	2,615	0.38%
2020/05/26	10	124.00	0	0.00	123.50	10	2,638	0.38%
2020/05/22	1	124.00	1	113.00	125.00	0	2,545	0.00%
2020/05/20	1	124.00	98	126.93	127.00	-97	2,458	-3.95%
2020/05/19	0	0.00	3.3	115.50	115.50	-3.3	2,164	-0.15%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	1	75.50	0	0.00	79.20	1	2,079	0.05%
2020/05/12	1	72.00	0	0.00	72.00	1	2,016	0.05%
2020/05/11	0	0.00	2	72.00	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	2	69.15	74.00	-2	1,891	-0.11%
2020/05/05	0	0.00	3	67.23	67.70	-3	1,795	-0.17%
2020/04/27	0	0.00	2	56.50	55.80	-2	1,583	-0.13%
2020/04/24	4	54.60	6	53.73	55.10	-2	1,505	-0.13%
2020/04/23	2	51.70	0	0.00	51.70	2	1,350	0.15%
2020/04/22	1	47.00	8	47.74	47.00	-7	1,252	-0.56%
2020/04/21	1	46.10	5	46.10	46.10	-4	1,106	-0.36%
2020/04/16	0	0.00	0.4	34.70	34.70	-0.4	797	-0.05%
2020/04/14	0	0.00	6	32.06	31.55	-6	795	-0.75%
2020/04/13	6	30.92	0	0.00	31.30	6	778	0.77%
2020/04/09	0	0.00	3	30.00	30.10	-3	766	-0.39%
2020/04/08	3	29.00	0	0.00	29.85	3	758	0.40%
2020/03/27	0	0.00	2	25.00	24.90	-2	791	-0.25%
2020/03/09	0	0.00	3	31.98	30.75	-3	712	-0.42%
2020/03/06	3	31.00	0	0.00	31.20	3	695	0.43%
2020/03/03	0	0.00	1	31.00	30.60	-1	687	-0.15%
2020/03/02	1	30.80	0	0.00	30.80	1	681	0.15%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/25	4	29.65	0.3	29.90	30.10	3.7	550	0.67%
2020/02/24	0	0.00	3	30.30	30.05	-3	577	-0.52%
2020/02/21	3	30.40	5.3	30.27	30.00	-2.3	597	-0.39%
2020/02/20	5	30.29	0	0.00	30.55	5	588	0.85%
2020/02/19	0	0.00	5	29.50	29.65	-5	567	-0.88%
2020/02/12	5	29.25	0	0.00	29.45	5	565	0.88%
2020/01/15	0	0.00	4	29.88	29.85	-4	530	-0.75%
2020/01/14	4	29.80	0	0.00	29.90	4	530	0.75%
2020/01/06	0	0.00	7	30.71	30.55	-7	509	-1.37%
2020/01/03	5	30.38	0	0.00	30.50	5	500	1.00%
2020/01/02	0	0.00	4	29.60	29.75	-4	482	-0.83%
2019/12/30	2	29.85	0	0.00	29.80	2	481	0.42%
2019/12/27	2	31.70	3	31.77	31.70	-1	453	-0.22%
2019/12/26	5	30.55	3	30.30	31.00	2	426	0.47%
2019/12/25	3	29.95	0	0.00	30.00	3	406	0.74%
2019/12/06	0	0.00	2	30.70	29.75	-2	387	-0.52%
2019/12/05	2	30.80	2	29.45	30.80	0	375	0.00%
2019/12/04	2	29.70	0	0.00	29.50	2	350	0.57%
2019/11/22	0	0.00	4	29.50	29.80	-4	354	-1.13%
2019/11/21	4	30.11	0	0.00	29.50	4	345	1.16%
2019/11/18	0	0.00	5	28.01	27.15	-5	305	-1.64%
2019/11/15	5	27.80	0	0.00	27.90	5	319	1.56%
2019/10/28	0	0.00	2	27.05	26.70	-2	341	-0.59%
2019/10/24	2	27.80	0	0.00	27.85	2	330	0.61%
2019/10/04	0	0.00	2	27.65	27.90	-2	354	-0.56%
2019/09/04	0	0.00	5	30.50	30.15	-5	325	-1.53%
2019/09/03	5	31.00	5	30.68	30.50	0	321	0.00%
2019/09/02	5	30.00	0	0.00	30.50	5	310	1.61%
2019/08/20	0	0.00	5	31.12	30.90	-5	271	-1.84%
2019/08/19	5	30.00	0	0.00	30.75	5	252	1.98%
2019/07/30	0	0.00	4	29.15	28.70	-4	214	-1.87%
2019/07/29	4	29.35	0	0.00	28.90	4	211	1.89%
2019/07/19	0	0.00	12	29.19	29.35	-12	207	-5.79%
2019/07/18	12	29.50	0	0.00	29.35	12	208	5.76%
2019/07/16	0	0.00	5	28.91	28.85	-5	198	-2.51%
2019/07/15	5	29.04	0	0.00	28.95	5	196	2.54%
2019/07/08	0	0.00	5	28.68	28.40	-5	205	-2.43%
2019/07/05	5	28.55	0	0.00	28.65	5	209	2.39%
2019/07/03	0	0.00	1	28.45	28.15	-1	215	-0.47%
2019/07/02	1	28.35	0	0.00	28.25	1	212	0.47%
2019/06/21	0	0.00	3	28.65	28.40	-3	223	-1.34%
2019/06/20	3	28.85	0	0.00	28.65	3	224	1.34%
2019/06/18	0	0.00	2	29.25	28.45	-2	228	-0.88%
2019/06/17	2	29.25	3	29.13	28.85	-1	229	-0.44%
2019/06/14	3	28.00	25	28.96	28.65	-22	230	-9.56%
2019/05/14	5	26.35	5	26.95	27.15	0	554	0.00%
2019/05/03	5	29.05	0	0.00	29.00	5	560	0.89%
2019/04/30	10	28.85	0	0.00	29.00	10	564	1.77%
2019/04/26	10	29.55	0	0.00	29.45	10	559	1.79%
2019/04/25	0	0.00	2	30.15	29.75	-2	558	-0.36%
2019/04/24	2	30.10	0	0.00	29.75	2	559	0.36%
2019/04/18	0	0.00	5	29.97	29.55	-5	564	-0.89%
2019/04/17	5	30.44	0	0.00	29.90	5	580	0.86%
2019/04/11	0	0.00	10	30.03	30.05	-10	575	-1.74%
2019/04/03	0	0.00	10	29.20	29.30	-10	564	-1.77%
2019/04/01	0	0.00	1.6	29.02	28.95	-1.6	560	-0.28%
2019/03/28	4	29.50	0	0.00	29.50	4	558	0.72%
2019/03/25	6	29.50	0	0.00	29.55	6	556	1.08%
2019/03/21	10	29.70	0	0.00	29.70	10	556	1.80%
2019/03/15	0	0.00	2	29.85	29.45	-2	541	-0.37%
2019/03/14	2	30.90	10	30.55	30.00	-8	526	-1.52%
2019/03/12	0	0.00	2	31.65	31.65	-2	508	-0.39%
2019/03/11	0	0.00	20	32.02	32.00	-20	507	-3.94%
2019/03/08	3	32.93	0	0.00	33.10	3	504	0.59%
2019/03/04	6	32.10	0	0.00	32.05	6	462	1.30%
2019/02/27	1	31.10	0	0.00	31.55	1	455	0.22%
2019/02/25	0	0.00	67	30.91	30.95	-67	461	-14.51%
2019/02/21	80	33.00	0	0.00	32.25	80	447	17.87%
2019/02/20	10	32.00	0	0.00	32.00	10	431	2.32%
2019/02/19	0	0.00	80	31.80	31.60	-80	421	-18.99%
2019/02/18	26	32.70	14	32.16	32.70	12	387	3.10%
2019/02/15	55	29.99	28	29.86	29.75	27	322	8.38%
2019/02/14	3	29.15	0	0.00	29.10	3	299	1.00%
2019/01/29	0	0.00	1	28.00	27.70	-1	315	-0.32%
2019/01/25	5	27.70	0	0.00	27.45	5	315	1.58%
2019/01/24	0	0.00	5	27.80	27.65	-5	315	-1.59%
2019/01/23	0	0.00	3	27.25	27.40	-3	313	-0.96%
2019/01/22	3	27.70	5	27.40	27.30	-2	316	-0.63%
2019/01/17	10	27.00	0	0.00	26.90	10	329	3.03%
2019/01/11	0	0.00	20	27.50	27.25	-20	372	-5.38%
2019/01/10	5	28.20	1	28.10	27.60	4	388	1.03%
2019/01/09	6	27.93	16	27.97	27.80	-10	401	-2.49%
2019/01/08	11	28.03	15	28.37	28.40	-4	402	-0.99%
2019/01/04	10.4	26.95	0	0.00	26.80	10.4	401	2.58%
2019/01/03	0	0.00	4	26.80	27.20	-4	423	-0.94%
2019/01/02	9	26.56	0	0.00	26.60	9	474	1.90%
2018/12/27	0	0.00	1	26.20	26.15	-1	563	-0.18%
2018/12/17	0	0.00	1	26.80	26.90	-1	609	-0.16%
2018/12/13	5	27.10	0	0.00	26.85	5	618	0.81%
2018/12/06	0	0.00	3	27.50	26.85	-3	709	-0.42%
2018/12/05	0	0.00	3	27.80	27.70	-3	711	-0.42%
2018/12/03	0	0.00	5	28.59	28.30	-5	779	-0.64%
2018/11/30	5	29.10	3	28.53	28.55	2	780	0.26%
2018/11/29	3	28.50	0	0.00	28.50	3	768	0.39%
2018/11/26	0	0.00	2	28.20	27.90	-2	757	-0.26%
2018/11/23	1	28.25	2	28.30	27.70	-1	756	-0.13%
2018/11/22	0	0.00	3	27.50	27.60	-3	748	-0.40%
2018/11/20	4	26.94	0	0.00	26.95	4	744	0.54%
2018/11/13	0	0.00	10	26.82	27.05	-10	747	-1.34%
2018/11/12	1	27.45	5	27.45	27.10	-4	747	-0.54%
2018/11/09	12	28.19	0	0.00	27.65	12	747	1.60%
2018/11/07	0	0.00	3	28.57	28.30	-3	744	-0.40%
2018/11/06	9	29.27	29	28.74	28.60	-20	749	-2.67%
2018/11/05	2	26.78	0	0.00	26.95	2	734	0.27%
2018/11/02	16	27.00	0	0.00	26.95	16	734	2.18%
2018/10/30	0	0.00	10	26.65	26.55	-10	739	-1.35%
2018/10/29	15	27.95	10	26.90	26.90	5	740	0.68%
2018/10/26	16	27.71	0	0.00	27.80	16	735	2.18%
2018/10/25	2	28.05	0	0.00	27.75	2	731	0.27%
2018/10/23	3	29.35	13	29.50	29.20	-10	717	-1.39%
2018/10/22	37	29.91	24	29.45	29.35	13	708	1.83%
2018/10/19	14	28.47	4	28.38	29.15	10	694	1.44%
2018/10/18	4	29.30	28	29.13	28.70	-24	687	-3.49%
2018/10/17	15	28.14	0	0.00	28.25	15	671	2.23%
2018/10/16	9	27.10	0	0.00	26.90	9	660	1.36%
2018/10/15	1	26.70	1	26.55	26.55	0	658	0.00%
2018/10/12	1	26.30	0	0.00	26.05	1	655	0.15%
2018/10/09	5	31.30	10	30.80	29.10	-5	630	-0.79%
2018/10/08	0	0.00	7	31.56	31.90	-7	578	-1.21%
2018/10/05	0	0.00	2	29.30	29.00	-2	511	-0.39%
2018/10/04	8	29.18	0	0.00	29.40	8	502	1.59%
2018/10/03	0	0.00	3	28.45	27.75	-3	511	-0.59%
2018/10/02	8	28.64	0	0.00	28.45	8	513	1.56%
2018/10/01	4	28.18	0	0.00	28.60	4	522	0.77%
2018/09/28	4	28.00	0	0.00	28.25	4	531	0.75%
2018/09/26	1	28.40	0	0.00	28.50	1	536	0.19%
2018/09/21	0	0.00	10	27.35	27.60	-10	534	-1.87%
2018/09/17	4	29.10	0	0.00	29.00	4	540	0.74%
2018/09/14	2	29.00	0	0.00	29.05	2	538	0.37%
2018/09/13	10	30.70	6	30.61	29.20	4	531	0.75%
2018/09/12	6	28.13	0	0.00	29.20	6	495	1.21%
2018/09/10	0	0.00	2	26.93	27.05	-2	469	-0.43%
2018/09/07	29	28.44	8	28.15	28.95	21	447	4.69%
2018/08/28	3	26.10	0	0.00	26.00	3	521	0.58%
2018/08/22	1	25.70	0	0.00	25.40	1	620	0.16%
2018/08/03	0	0.00	1	29.65	29.10	-1	939	-0.11%
2018/07/11	1	31.65	0	0.00	31.65	1	1,944	0.05%
2018/07/05	0	0.00	1	28.60	27.90	-1	2,052	-0.05%
2018/06/26	0	0.00	1	32.30	32.25	-1	2,218	-0.05%
2018/06/11	0	0.00	1	33.45	34.70	-1	2,475	-0.04%
2018/06/05	1	36.55	0	0.00	35.45	1	2,487	0.04%
2018/05/31	1	35.70	1	34.95	36.25	0	2,534	0.00%
2018/05/30	1	34.60	0	0.00	34.60	1	2,564	0.04%
2018/05/24	0	0.00	1	37.60	37.60	-1	2,532	-0.04%
2018/05/23	1	38.00	0	0.00	38.00	1	2,517	0.04%
2018/05/16	0	0.00	1	39.35	38.50	-1	2,429	-0.04%
2018/05/15	1	39.60	0	0.00	38.45	1	2,403	0.04%
2018/05/14	4	39.00	0	0.00	39.00	4	2,370	0.17%
2018/05/08	0	0.00	7	40.00	39.65	-7	2,153	-0.33%
2018/05/07	1	40.70	7.2	41.02	40.70	-6.2	2,087	-0.30%
2018/05/04	0	0.00	23	40.10	40.40	-23	1,959	-1.17%
2018/05/03	3	38.87	23.2	38.68	39.60	-20.2	1,774	-1.14%
2018/04/26	1	31.80	0	0.00	30.00	1	1,409	0.07%
2018/04/25	2	30.50	0	0.00	31.50	2	1,391	0.14%
2018/04/20	0	0.00	10	30.95	31.70	-10	1,337	-0.75%
2018/04/13	0	0.00	2	32.20	31.80	-2	1,253	-0.16%
2018/04/12	2	32.70	4	32.26	32.30	-2	1,235	-0.16%
2018/04/11	2	31.45	0	0.00	31.85	2	1,180	0.17%
2018/04/10	22	30.56	0	0.00	30.80	22	1,142	1.93%
2018/03/22	10	27.99	0	0.00	26.80	10	865	1.15%
2018/03/20	0	0.00	4	28.00	27.75	-4	820	-0.49%
2018/03/19	4	28.33	22	27.04	28.10	-18	796	-2.26%
2018/03/16	6	27.30	0	0.00	27.30	6	748	0.80%
2018/03/15	16	27.59	0.9	27.30	27.30	15.1	717	2.10%
2018/03/14	0	0.00	10	25.76	26.45	-10	634	-1.58%
2018/03/13	0	0.00	1	24.20	24.05	-1	580	-0.17%
2018/03/12	0	0.00	1	24.55	24.20	-1	578	-0.17%
2018/03/09	0	0.00	9	24.00	23.80	-9	570	-1.58%
2018/03/08	1	24.90	0	0.00	24.60	1	556	0.18%
2018/03/05	0	0.00	1	24.80	25.15	-1	458	-0.22%
2018/03/02	0	0.00	2	22.85	22.90	-2	394	-0.51%
2018/03/01	2	23.20	1	23.10	23.40	1	384	0.26%
2018/02/23	1	20.55	0	0.00	20.45	1	326	0.31%
2018/01/25	0	0.00	1	21.60	21.30	-1	332	-0.30%
2018/01/22	0	0.00	5	22.10	22.10	-5	334	-1.50%
2018/01/19	5	22.20	0	0.00	22.00	5	335	1.49%
2018/01/16	1	22.80	0	0.00	22.75	1	340	0.29%
2018/01/08	1	22.00	0	0.00	21.80	1	322	0.31%
2018/01/04	0	0.00	5	20.50	20.55	-5	305	-1.64%
2018/01/03	5	21.10	0	0.00	20.70	5	303	1.65%