合一 (4743)-元大-小港券商分點個股進出

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
721人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－元大-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港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	0	0.00	0.1	154.50	157.00	-0.1	2,123	-0.01%
2024/05/03	0	0.00	3	158.67	158.00	-3	2,117	-0.14%
2024/04/30	0	0.00	0.3	158.00	158.50	-0.3	2,127	-0.02%
2024/04/29	1	158.00	0.5	160.00	159.00	0.5	2,132	0.02%
2024/04/26	1	153.00	0	0.00	153.00	1	2,157	0.05%
2024/04/25	0	0.00	3	152.83	152.50	-3	2,172	-0.14%
2024/04/24	0.1	155.00	2	154.50	153.50	-1.9	2,194	-0.09%
2024/04/22	6	150.50	2	149.50	149.00	4	2,232	0.18%
2024/04/19	14.2	146.48	7	149.50	145.50	7.2	2,196	0.33%
2024/04/17	0.5	160.00	5	159.40	158.00	-4.5	2,098	-0.21%
2024/04/16	10.1	159.88	0	0.00	159.00	10.1	2,084	0.48%
2024/04/15	0.5	168.50	0	0.00	166.00	0.5	2,027	0.02%
2024/04/12	1.1	172.18	1	174.00	172.00	0.1	1,995	0.01%
2024/04/09	2	176.00	2	175.00	173.50	0	2,053	0.00%
2024/04/08	2	178.50	2	172.25	174.00	0	2,046	0.00%
2024/04/03	0	0.00	3	171.33	172.00	-3	2,026	-0.15%
2024/04/02	0	0.00	0.1	172.50	172.50	-0.1	2,041	0.00%
2024/04/01	2	177.25	1	172.50	172.50	1	2,083	0.05%
2024/03/29	1	174.49	0.2	175.00	175.50	0.8	2,047	0.04%
2024/03/28	2	174.25	1	175.00	174.00	1	2,049	0.05%
2024/03/27	2.6	175.39	1.3	175.37	174.00	1.3	2,041	0.06%
2024/03/26	4	170.50	5.3	173.96	171.00	-1.3	2,022	-0.06%
2024/03/25	0	0.00	4	174.25	173.00	-4	2,009	-0.20%
2024/03/22	7	173.29	1	173.00	172.50	6	2,007	0.30%
2024/03/21	2	172.50	0	0.00	172.50	2	2,006	0.10%
2024/03/20	0	168.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0.1	166.50	1	164.00	165.00	-0.9	2,029	-0.04%
2024/03/18	2	165.00	1	166.50	165.00	1	2,039	0.05%
2024/03/14	0	169.50	0	0.00	168.00	0	2,049	0.00%
2024/03/13	2.1	169.00	0	0.00	167.00	2.1	2,040	0.10%
2024/03/12	1	171.50	0	0.00	171.00	1	2,034	0.05%
2024/03/11	0	0.00	1	169.52	170.50	-1	2,075	-0.05%
2024/03/08	10.2	177.91	8	181.18	171.00	2.2	2,127	0.10%
2024/03/07	9.1	179.01	1.1	184.00	184.00	7.9	2,013	0.39%
2024/03/06	2	168.25	0	0.00	167.50	2	1,906	0.10%
2024/03/05	5	170.50	2	169.50	168.50	3	1,922	0.16%
2024/03/04	1	171.50	0	0.00	171.00	1	1,918	0.05%
2024/03/01	2	173.50	2.8	176.86	174.00	-0.8	1,908	-0.04%
2024/02/29	1	177.50	0.2	176.50	176.50	0.8	1,955	0.04%
2024/02/27	1	178.00	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	3	179.17	181.00	-3	1,996	-0.15%
2024/02/21	0.1	181.00	2	180.50	177.00	-1.9	2,111	-0.09%
2024/02/15	1	171.50	1	173.00	173.00	0	2,486	0.00%
2024/02/05	0.1	173.00	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	0	0.00	3.1	175.32	174.00	-3.1	3,394	-0.09%
2024/01/30	3	173.17	0	0.00	172.50	3	4,184	0.07%
2024/01/29	1	174.50	0	0.00	175.50	1	4,197	0.02%
2024/01/26	2	175.75	0	0.00	176.50	2	4,221	0.05%
2024/01/25	0	0.00	2	174.00	174.00	-2	4,249	-0.05%
2024/01/24	0.1	177.00	0	0.00	176.50	0.1	4,272	0.00%
2024/01/23	0	0.00	1	179.50	179.50	-1	4,318	-0.02%
2024/01/22	1	183.00	0	0.00	179.50	1	4,396	0.02%
2024/01/17	1	173.00	0	0.00	172.50	1	4,637	0.02%
2024/01/16	3	177.67	1	177.54	177.50	2	4,672	0.04%
2024/01/11	0	0.00	0.1	183.50	184.00	-0.1	4,915	0.00%
2024/01/10	1	183.50	0	0.00	183.50	1	4,917	0.02%
2024/01/08	0	184.00	0	0.00	183.50	0	4,950	0.00%
2024/01/05	2.2	183.82	0	0.00	184.50	2.2	4,950	0.04%
2024/01/04	6.3	182.80	0	0.00	183.00	6.3	4,935	0.13%
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2024/01/02	0	194.00	0	0.00	193.50	0	4,860	0.00%
2023/12/28	1	192.50	1	194.00	192.50	0	4,892	0.00%
2023/12/27	1	202.00	1	200.50	196.50	0	4,874	0.00%
2023/12/26	1	196.50	1	197.50	197.00	0	4,828	0.00%
2023/12/25	1	193.00	0	0.00	192.50	1	4,823	0.02%
2023/12/19	4	191.63	0	0.00	191.50	4	4,825	0.08%
2023/12/15	0	0.00	1	193.50	196.50	-1	4,818	-0.02%
2023/12/14	0	0.00	1	194.00	193.00	-1	4,797	-0.02%
2023/12/13	0	0.00	1	191.00	191.00	-1	4,784	-0.02%
2023/12/11	1	191.50	2	192.00	191.00	-1	4,781	-0.02%
2023/12/07	1	196.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	4	195.00	2	197.75	195.50	2	4,769	0.04%
2023/12/05	2	200.75	2	198.50	198.00	0	4,730	0.00%
2023/11/30	1	205.50	0	0.00	205.00	1	4,703	0.02%
2023/11/29	0	207.00	0	0.00	208.00	0	4,676	0.00%
2023/11/27	1	208.00	0	0.00	204.00	1	4,723	0.02%
2023/11/24	0	0.00	1	206.00	205.00	-1	4,718	-0.02%
2023/11/21	0	0.00	2	203.50	205.50	-2	4,608	-0.04%
2023/11/20	0	0.00	0	207.00	206.00	0	4,561	0.00%
2023/11/16	68	211.82	66	215.88	211.50	2	4,449	0.04%
2023/11/15	1	214.50	0	0.00	214.00	1	4,358	0.02%
2023/11/14	5.2	210.96	2	211.00	211.50	3.2	4,298	0.08%
2023/11/13	10	220.75	11	222.53	218.00	-1	4,157	-0.02%
2023/11/10	10	235.51	9	233.78	220.50	1	3,987	0.03%
2023/11/09	3	226.66	1.2	230.04	230.50	1.9	3,300	0.06%
2023/11/08	4.1	222.85	9	221.72	226.50	-4.9	3,149	-0.16%
2023/11/07	0	0.00	6.4	217.42	217.50	-6.4	2,710	-0.24%
2023/11/06	1	196.92	0.1	197.00	198.00	1	2,615	0.04%
2023/11/03	0	0.00	1	192.00	193.00	-1	2,610	-0.04%
2023/11/02	0.1	192.50	0	0.00	192.00	0.1	2,602	0.00%
2023/10/31	4	198.50	5	198.60	196.00	-1	2,560	-0.04%
2023/10/30	2	200.00	2	199.00	198.00	0	2,538	0.00%
2023/10/27	3	200.50	2.5	202.30	203.50	0.5	2,469	0.02%
2023/10/25	0	0.00	4	196.50	194.50	-4	2,262	-0.18%
2023/10/24	2.3	190.13	2	189.00	189.50	0.3	2,193	0.01%
2023/10/23	0	0.00	0.2	190.50	189.00	-0.2	2,128	-0.01%
2023/10/20	1.1	190.91	1	188.50	183.50	0.1	2,068	0.00%
2023/10/19	1.8	183.00	3.9	184.99	190.50	-2.1	1,999	-0.11%
2023/10/17	0	0.00	1	181.50	180.00	-1	1,942	-0.05%
2023/10/12	0	0.00	1.2	176.00	176.00	-1.2	2,041	-0.06%
2023/10/06	1.1	178.91	1.1	176.55	176.50	0	2,150	0.00%
2023/10/04	0.1	169.00	1	168.50	168.50	-0.9	2,161	-0.04%
2023/10/03	0.1	173.00	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	2	174.50	0	0.00	176.50	2	2,162	0.09%
2023/09/27	1.4	177.00	0	0.00	177.00	1.4	2,192	0.07%
2023/09/26	6	174.83	6	174.50	173.50	0	2,207	0.00%
2023/09/25	1	180.00	0	0.00	178.50	1	2,234	0.04%
2023/09/22	2	176.50	0	0.00	176.50	2	2,249	0.09%
2023/09/21	0.1	177.00	0	0.00	176.50	0.1	2,291	0.00%
2023/09/19	3	184.00	2	184.50	181.00	1	2,392	0.04%
2023/09/15	0.4	186.00	0.4	186.50	186.00	0	2,417	0.00%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/13	3	181.00	0.4	179.00	180.00	2.7	2,413	0.11%
2023/09/11	1.6	181.34	1	182.50	179.00	0.6	2,517	0.02%
2023/09/08	1	177.00	0	0.00	179.00	1	2,525	0.04%
2023/09/05	0.1	184.50	1	188.40	181.50	-1	2,517	-0.04%
2023/09/04	0.5	194.00	0	0.00	195.00	0.5	2,459	0.02%
2023/08/31	0	0.00	3	198.17	198.50	-3	2,460	-0.12%
2023/08/30	1.5	193.00	0.3	195.00	198.00	1.2	2,432	0.05%
2023/08/29	0	0.00	1	186.00	188.00	-1	2,446	-0.04%
2023/08/28	2	184.25	0	0.00	182.50	2	2,446	0.08%
2023/08/25	0	0.00	1	182.50	181.50	-1	2,464	-0.04%
2023/08/22	1	187.00	1	183.50	183.50	0	2,514	0.00%
2023/08/21	0	0.00	1	188.50	188.50	-1	2,508	-0.04%
2023/08/18	0.1	184.00	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	0	186.50	0	186.50	186.50	0	2,536	0.00%
2023/08/16	1	186.00	1.1	183.36	186.50	-0.1	2,565	0.00%
2023/08/15	0	0.00	3	181.00	181.00	-3	2,577	-0.12%
2023/08/14	5.1	175.81	1	175.00	175.50	4.1	2,569	0.16%
2023/08/11	0	0.00	0.1	186.50	184.50	-0.1	2,529	-0.01%
2023/08/09	0.1	182.50	1	181.50	184.00	-1	2,603	-0.04%
2023/08/08	2.3	187.48	0	0.00	184.00	2.3	2,733	0.08%
2023/08/07	0	189.00	1	188.50	188.00	-1	2,748	-0.04%
2023/08/04	1.9	188.85	0.8	190.66	192.00	1.1	2,751	0.04%
2023/08/02	12.2	190.13	1	189.00	189.00	11.2	2,769	0.40%
2023/08/01	0.6	197.00	0	0.00	194.50	0.6	2,774	0.02%
2023/07/31	8.1	195.39	2	197.25	194.00	6.1	2,788	0.22%
2023/07/28	0.1	197.99	0	0.00	198.50	0.1	2,811	0.01%
2023/07/27	5	200.01	0	0.00	200.00	5	2,815	0.18%
2023/07/26	3.1	202.33	0	0.00	200.50	3.1	2,866	0.11%
2023/07/25	0	0.00	2.2	203.74	206.50	-2.2	2,920	-0.07%
2023/07/21	1	210.50	1.1	212.00	205.00	-0.1	3,004	0.00%
2023/07/20	2	209.04	6	209.83	211.00	-4	3,059	-0.13%
2023/07/19	1	208.00	1	209.50	208.00	0	3,080	0.00%
2023/07/18	1	202.50	0	0.00	202.50	1	3,198	0.03%
2023/07/17	1.2	211.00	1	212.05	210.00	0.1	3,305	0.00%
2023/07/14	0.1	192.00	0	0.00	198.00	0.1	3,325	0.00%
2023/07/13	5.4	199.93	1	196.50	192.50	4.4	3,351	0.13%
2023/07/12	3	202.37	0	0.00	202.00	3	3,306	0.09%
2023/07/11	0	207.00	1	208.00	205.50	-1	3,376	-0.03%
2023/07/10	0	0.00	1	209.50	208.00	-1	3,550	-0.03%
2023/07/07	1	206.00	1	205.00	205.00	0	3,550	0.00%
2023/07/06	0.6	208.05	0	0.00	206.00	0.6	3,553	0.02%
2023/07/05	1	212.50	1	212.00	209.00	0	3,565	0.00%
2023/07/04	0	0.00	1	213.00	210.00	-1	3,591	-0.03%
2023/06/30	1.1	220.64	0	0.00	216.00	1.1	3,717	0.03%
2023/06/29	0.7	223.43	1.2	220.90	220.00	-0.5	3,780	-0.01%
2023/06/28	1.5	219.64	0.1	220.00	219.50	1.4	3,832	0.04%
2023/06/27	1.1	217.36	2.1	221.14	220.00	-1	3,894	-0.03%
2023/06/21	0.1	211.75	0.1	212.00	210.00	0.1	3,958	0.00%
2023/06/20	0	215.50	0	0.00	215.50	0	4,064	0.00%
2023/06/19	2.1	218.22	1	216.00	216.00	1.1	4,100	0.03%
2023/06/16	1.1	214.05	8	215.00	216.00	-6.9	4,113	-0.17%
2023/06/15	2	231.75	0.1	234.00	230.50	1.9	4,089	0.05%
2023/06/14	0.1	238.50	0	0.00	236.50	0.1	4,092	0.00%
2023/06/13	0	241.50	1	241.00	240.00	-1	4,160	-0.02%
2023/06/12	0	0.00	2	240.50	241.00	-2	4,192	-0.05%
2023/06/09	0.1	238.00	0	0.00	239.00	0.1	4,250	0.00%
2023/06/08	2	234.78	1	236.50	233.50	1	4,314	0.02%
2023/06/07	1.4	240.53	2	240.50	240.00	-0.6	4,362	-0.01%
2023/06/06	3	239.50	4	237.88	239.50	-1	4,371	-0.02%
2023/06/02	0	0.00	5	239.50	239.50	-5	4,415	-0.11%
2023/05/31	0	0.00	2	227.00	230.50	-2	4,504	-0.04%
2023/05/30	0	223.50	5	226.50	223.00	-5	4,564	-0.11%
2023/05/26	8	222.81	0.2	223.00	220.50	7.8	4,667	0.17%
2023/05/25	2	226.25	0.1	226.00	225.00	2	4,705	0.04%
2023/05/24	0.2	228.50	0	0.00	228.50	0.2	4,820	0.00%
2023/05/22	6.1	224.55	5	227.20	228.50	1.1	5,161	0.02%
2023/05/19	4	223.13	15.1	228.25	223.50	-11.1	5,168	-0.21%
2023/05/18	11	229.23	0	0.00	227.00	11	5,181	0.21%
2023/05/17	1.1	226.73	0	0.00	229.00	1.1	5,214	0.02%
2023/05/16	5	221.50	5	222.80	226.00	0	5,274	0.00%
2023/05/15	9.1	220.81	9	222.00	221.00	0.1	5,360	0.00%
2023/05/12	4	223.62	1.1	223.64	224.00	2.9	5,465	0.05%
2023/05/11	0	0.00	0.1	237.00	237.00	-0.1	5,589	0.00%
2023/05/09	1	239.50	0	0.00	239.50	1	6,013	0.02%
2023/05/08	1	239.50	1	242.50	239.50	0	6,142	0.00%
2023/05/05	3	248.00	1	248.50	245.00	2	6,236	0.03%
2023/05/04	2	248.00	3.5	247.72	247.00	-1.5	6,290	-0.02%
2023/05/03	1	247.00	0	0.00	245.50	1	6,438	0.02%
2023/05/02	2.1	248.29	2	248.00	248.50	0.1	6,613	0.00%
2023/04/28	8.1	245.52	4	241.50	241.00	4.1	6,638	0.06%
2023/04/27	1	241.50	1	238.00	238.00	0	6,675	0.00%
2023/04/26	3	240.17	0	0.00	239.50	3	6,749	0.04%
2023/04/25	2.1	246.07	0.1	245.00	242.00	2	6,763	0.03%
2023/04/24	1.1	254.27	0	0.00	251.00	1.1	6,839	0.02%
2023/04/21	2	265.00	0	0.00	253.00	2	6,882	0.03%
2023/04/20	0	0.00	0.1	272.00	270.50	-0.1	6,820	0.00%
2023/04/19	6	281.17	0	281.00	281.00	6	6,745	0.09%
2023/04/18	0	277.50	0	278.50	278.50	0	6,702	0.00%
2023/04/17	0	0.00	0.1	274.50	275.00	-0.1	6,722	0.00%
2023/04/14	0.2	274.00	1	279.00	274.50	-0.8	6,774	-0.01%
2023/04/13	3.1	278.67	2	276.41	279.00	1	6,768	0.01%
2023/04/12	0	0.00	0.4	269.50	270.00	-0.4	6,699	-0.01%
2023/04/11	1	268.00	1	267.01	267.00	0	6,935	0.00%
2023/04/10	2	273.00	0	0.00	267.50	2	7,068	0.03%
2023/04/07	2	272.25	2	272.50	272.50	0	7,142	0.00%
2023/04/06	6	272.50	10	272.65	271.50	-4	7,293	-0.05%
2023/03/31	1.1	270.00	0	0.00	267.00	1.1	7,420	0.01%
2023/03/30	16	269.75	16	270.22	270.50	0	7,521	0.00%
2023/03/29	1	267.50	3	270.33	270.50	-2	7,523	-0.03%
2023/03/28	0.2	262.00	4	267.88	261.50	-3.8	7,530	-0.05%
2023/03/27	3	268.83	2	269.00	269.00	1	7,510	0.01%
2023/03/24	15	269.00	15	263.67	269.00	0	7,561	0.00%
2023/03/23	39.1	261.50	39	264.00	261.50	0.1	7,602	0.00%
2023/03/21	0	0.00	0	257.50	254.50	0	7,735	0.00%
2023/03/20	0.1	253.00	0	0.00	254.50	0.1	7,799	0.00%
2023/03/17	0.1	256.00	0	0.00	254.00	0.1	7,964	0.00%
2023/03/16	2.1	253.27	1.2	255.85	250.50	1	8,051	0.01%
2023/03/15	0.1	259.50	0	0.00	260.00	0.1	8,245	0.00%
2023/03/14	1	253.55	4	259.50	253.50	-3	8,611	-0.03%
2023/03/13	2.2	250.84	2	251.00	256.50	0.2	8,663	0.00%
2023/03/10	3	259.00	1.1	258.68	258.50	1.9	8,801	0.02%
2023/03/09	0.6	264.50	1	264.00	264.00	-0.4	8,933	0.00%
2023/03/08	1.2	268.77	0	0.00	264.00	1.2	9,027	0.01%
2023/03/07	0	0.00	0.2	268.00	267.00	-0.2	9,226	0.00%
2023/03/06	5.2	266.78	2.1	265.12	269.50	3.2	9,523	0.03%
2023/03/03	4.1	268.59	0.1	271.50	267.00	4.1	9,807	0.04%
2023/03/02	1	272.50	2	267.25	270.50	-1	10,128	-0.01%
2023/02/24	2.1	263.42	1	259.00	262.00	1.1	10,537	0.01%
2023/02/23	3.1	266.34	0.1	267.00	266.50	3	10,644	0.03%
2023/02/22	21	270.81	18.2	267.55	266.00	2.8	10,847	0.03%
2023/02/21	15	278.33	15.5	277.94	276.00	-0.5	10,908	0.00%
2023/02/20	9	291.06	8.1	288.47	280.00	0.9	10,971	0.01%
2023/02/17	3.1	277.61	2	277.25	275.50	1.1	10,752	0.01%
2023/02/16	0	274.00	0	0.00	276.00	0	10,823	0.00%
2023/02/15	1.1	270.18	1.1	271.95	271.50	0.1	11,086	0.00%
2023/02/14	1	271.02	0.6	272.00	271.00	0.4	11,150	0.00%
2023/02/13	25	286.70	30.8	283.42	278.00	-5.7	11,115	-0.05%
2023/02/10	17.5	284.87	18.1	287.06	290.00	-0.6	11,131	-0.01%
2023/02/09	13.5	284.12	11.1	284.96	284.00	2.4	11,049	0.02%
2023/02/08	7.1	287.29	7.2	285.30	288.00	0	10,875	0.00%
2023/02/07	3	269.83	2.6	271.19	273.00	0.5	10,684	0.00%
2023/02/06	4.1	270.92	4.5	268.01	265.00	-0.4	10,695	0.00%
2023/02/03	7.1	264.63	7	266.57	263.00	0.1	10,683	0.00%
2023/02/02	12.5	263.48	11	264.82	264.50	1.5	10,651	0.01%
2023/02/01	29	264.70	31	266.79	260.50	-2	10,761	-0.02%
2023/01/31	0.5	267.00	5.1	262.29	269.00	-4.6	10,777	-0.04%
2023/01/30	0.1	250.50	0	0.00	250.50	0.1	10,740	0.00%
2023/01/17	0	0.00	1	243.00	244.50	-1	10,783	-0.01%
2023/01/16	5	238.20	2	240.00	241.00	3	10,750	0.03%
2023/01/12	5	230.90	1	227.00	226.50	4	10,813	0.04%
2023/01/10	2	237.51	1	239.50	238.00	1	10,760	0.01%
2023/01/09	1	245.50	0	0.00	245.00	1	10,832	0.01%
2023/01/06	0	0.00	1	239.52	241.50	-1	10,935	-0.01%
2023/01/05	1	243.51	1	246.00	240.00	0	11,118	0.00%
2023/01/04	1	244.00	0	240.50	240.00	1	11,199	0.01%
2022/12/30	1	248.98	0.1	249.00	245.50	0.9	11,476	0.01%
2022/12/29	8.4	245.04	6	245.00	243.00	2.4	11,646	0.02%
2022/12/28	2	264.25	3	263.00	257.00	-1	11,562	-0.01%
2022/12/27	1	255.50	3.1	256.63	264.50	-2.1	11,544	-0.02%
2022/12/26	19	261.29	18	265.47	258.00	1	11,625	0.01%
2022/12/23	25.1	259.81	24.3	260.27	259.50	0.8	11,716	0.01%
2022/12/22	1.1	251.67	5.4	257.12	262.50	-4.2	11,692	-0.04%
2022/12/21	3.2	240.73	2	241.50	239.00	1.2	11,701	0.01%
2022/12/20	17.1	241.58	15.1	243.60	236.50	2	11,919	0.02%
2022/12/19	2	245.00	2	243.75	241.50	0	12,043	0.00%
2022/12/16	7	247.93	4.2	243.36	243.00	2.9	12,263	0.02%
2022/12/15	4.3	251.79	1	248.00	247.00	3.3	12,360	0.03%
2022/12/14	1.2	255.36	7	248.21	259.00	-5.8	12,351	-0.05%
2022/12/13	12	261.17	11.2	260.17	253.50	0.9	12,268	0.01%
2022/12/12	10.3	256.50	6.9	258.10	257.00	3.5	12,371	0.03%
2022/12/09	20	264.13	18	263.11	260.00	2	12,416	0.02%
2022/12/08	14.1	271.17	13.8	268.20	267.00	0.3	12,636	0.00%
2022/12/07	15.4	273.68	16.2	273.91	275.00	-0.8	12,518	-0.01%
2022/12/06	23.3	294.36	21.6	285.87	279.00	1.8	12,241	0.01%
2022/12/05	22	294.09	22.5	295.32	297.00	-0.5	11,852	0.00%
2022/12/02	13	297.15	7.5	297.77	294.50	5.5	11,746	0.05%
2022/12/01	29.1	289.76	24.2	290.76	291.50	4.9	11,544	0.04%
2022/11/30	2	286.01	3	287.00	286.00	-1	11,421	-0.01%
2022/11/29	4.1	291.98	7	286.29	287.00	-2.9	11,327	-0.03%
2022/11/28	6	292.75	5.5	295.78	295.00	0.5	11,112	0.00%
2022/11/25	6	297.40	6.2	291.87	281.00	-0.2	10,804	0.00%
2022/11/24	3	288.33	8.8	286.49	290.00	-5.8	10,449	-0.06%
2022/11/23	9.5	278.96	27.3	279.89	289.50	-17.8	10,134	-0.18%
2022/11/22	25.1	271.89	21.1	265.28	263.50	4	9,856	0.04%
2022/11/21	19.6	273.43	15.4	274.54	272.00	4.3	9,850	0.04%
2022/11/18	10.6	268.00	5.2	273.44	275.00	5.4	10,149	0.05%
2022/11/17	1.5	262.32	0	0.00	259.00	1.5	10,200	0.01%
2022/11/16	8	253.69	5	254.80	256.50	3	10,018	0.03%
2022/11/15	11	250.14	23	250.98	249.50	-12	9,875	-0.12%
2022/11/14	14	252.82	8	248.01	250.00	6	9,882	0.06%
2022/11/11	13	249.58	18.1	253.85	252.50	-5	9,777	-0.05%
2022/11/10	1	253.50	1	245.90	243.00	0	9,480	0.00%
2022/11/08	4.1	250.92	10.1	245.97	243.00	-6	9,350	-0.06%
2022/11/07	3	249.50	3	246.00	246.00	0	9,252	0.00%
2022/11/04	3	247.83	2	248.00	247.50	1	9,160	0.01%
2022/11/03	24.1	246.29	24	242.60	246.00	0.1	9,077	0.00%
2022/11/02	14	244.11	7	242.07	242.00	7	8,948	0.08%
2022/11/01	4.1	235.08	8	239.06	239.50	-4	8,813	-0.04%
2022/10/31	0.1	229.00	0	0.00	228.00	0.1	8,684	0.00%
2022/10/28	28	224.25	31.1	232.00	223.50	-3.1	8,605	-0.04%
2022/10/27	52	228.81	50	213.97	232.00	2	8,456	0.02%
2022/10/26	1	208.50	1	205.00	211.00	0	8,310	0.00%
2022/10/25	2	214.25	2	211.00	210.50	0	8,172	0.00%
2022/10/24	21	217.10	22	220.34	216.00	-1	8,071	-0.01%
2022/10/21	12.2	219.67	14	222.39	215.00	-1.8	8,033	-0.02%
2022/10/20	8	225.86	11	220.77	227.50	-3	7,981	-0.04%
2022/10/19	14	236.54	13.1	237.67	231.50	1	7,930	0.01%
2022/10/18	1	242.00	1	245.00	235.00	0	8,021	0.00%
2022/10/17	7.4	234.95	0.1	232.67	239.00	7.3	7,948	0.09%
2022/10/14	12	243.50	13	242.73	243.50	-1	7,828	-0.01%
2022/10/13	33.1	241.49	33.1	251.68	234.50	-0.1	7,680	0.00%
2022/10/12	6.1	249.78	6	248.33	252.00	0.1	7,490	0.00%
2022/10/11	20.2	249.37	16.1	252.75	244.50	4.1	7,338	0.06%
2022/10/07	26	258.33	27	262.52	257.00	-1	7,142	-0.01%
2022/10/06	35	264.01	38.1	247.76	259.50	-3.1	6,921	-0.04%
2022/10/05	14.1	245.72	12	240.08	245.50	2.1	6,664	0.03%
2022/10/04	8.1	240.51	13	239.96	240.00	-4.9	6,523	-0.08%
2022/10/03	65.2	235.33	57	246.09	233.50	8.2	6,429	0.13%
2022/09/30	116	252.05	115	240.43	252.50	1	6,262	0.02%	大買/大賣/
2022/09/29	21	244.12	21	237.76	248.50	0	6,058	0.00%
2022/09/28	0.4	230.76	0	0.00	226.00	0.4	6,101	0.01%
2022/09/27	4.2	240.30	2	242.50	242.50	2.2	5,982	0.04%
2022/09/26	7.2	260.91	8	247.50	245.50	-0.9	5,789	-0.01%
2022/09/23	4.4	265.34	5	264.70	267.00	-0.6	5,652	-0.01%
2022/09/22	1	253.50	2	254.00	259.50	-1	5,536	-0.02%
2022/09/21	4	257.50	1	259.00	256.00	3	5,413	0.06%
2022/09/20	4	261.25	2	260.00	260.00	2	5,457	0.04%
2022/09/19	8.1	259.99	7.2	256.20	260.50	0.9	5,550	0.02%
2022/09/16	7.3	274.12	7	275.71	271.50	0.3	5,538	0.00%
2022/09/15	4.2	287.89	2.1	281.38	272.50	2.1	5,476	0.04%
2022/09/08	0.1	280.00	0	0.00	284.50	0.1	5,739	0.00%
2022/09/07	0	273.00	5	261.50	278.00	-5	5,901	-0.08%
2022/09/06	0	0.00	9	263.67	268.50	-9	6,023	-0.15%
2022/09/05	0	0.00	1	277.51	277.50	-1	5,984	-0.02%
2022/09/01	0	0.00	0	296.50	298.00	0	6,041	0.00%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	0	0.00	2	277.00	283.50	-2	6,091	-0.03%
2022/08/29	3.1	283.87	6.1	284.16	284.00	-3	6,049	-0.05%
2022/08/26	0.2	280.50	6.1	284.90	284.00	-5.9	6,011	-0.10%
2022/08/25	7.3	251.12	9	253.44	260.00	-1.7	5,879	-0.03%
2022/08/24	5	238.60	20	241.90	242.50	-15	5,411	-0.28%
2022/08/19	1	177.00	3	178.50	182.50	-2	5,540	-0.04%
2022/08/18	0	0.00	0	172.00	172.50	0	5,483	0.00%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	1	173.50	1	176.00	172.00	0	5,474	0.00%
2022/08/15	0	0.00	1	170.50	173.50	-1	5,445	-0.02%
2022/08/12	3	173.00	3	171.00	171.00	0	5,465	0.00%
2022/08/10	1	172.50	1	169.00	169.00	0	5,476	0.00%
2022/08/08	1	170.00	9	172.11	171.00	-8	5,499	-0.15%
2022/08/04	2	169.25	1	170.50	170.50	1	5,515	0.02%
2022/08/03	1	171.50	0	0.00	171.00	1	5,501	0.02%
2022/08/02	2	176.50	5	179.00	174.50	-3	5,476	-0.05%
2022/08/01	1	183.50	4	184.00	183.50	-3	5,417	-0.06%
2022/07/29	1	188.50	3	188.67	188.50	-2	5,399	-0.04%
2022/07/28	9	189.11	4	188.75	189.00	5	5,378	0.09%
2022/07/27	0	0.00	2	185.49	186.00	-2	5,356	-0.04%
2022/07/26	5.1	192.13	4	188.89	186.00	1	5,374	0.02%
2022/07/25	17	193.79	10	194.65	191.50	7	5,264	0.13%
2022/07/22	1	185.50	3	186.00	186.00	-2	5,086	-0.04%
2022/07/21	1	182.50	1.1	181.68	183.00	-0.1	5,044	0.00%
2022/07/20	1	173.50	2	174.00	175.00	-1	5,017	-0.02%
2022/07/19	1	173.50	0	0.00	172.50	1	5,040	0.02%
2022/07/18	0	170.50	1	170.00	170.50	-1	5,130	-0.02%
2022/07/13	1	169.50	0	0.00	168.00	1	5,179	0.02%
2022/07/12	0.1	166.00	1	169.00	165.50	-0.9	5,165	-0.02%
2022/07/08	0	0.00	0	169.00	168.00	0	5,123	0.00%
2022/07/07	1	166.00	1	164.50	168.50	0	5,106	0.00%
2022/07/06	89	167.94	82	175.09	167.00	7	5,043	0.14%
2022/07/05	1	169.00	1.4	172.01	174.00	-0.4	4,805	-0.01%
2022/07/04	4	162.75	7.6	157.82	158.50	-3.6	4,743	-0.08%
2022/07/01	3	175.83	1	175.00	169.00	2	4,661	0.04%
2022/06/30	7.6	180.20	5	177.50	175.50	2.6	4,584	0.06%
2022/06/29	5	190.70	2.5	191.39	194.00	2.5	4,421	0.06%
2022/06/28	5	198.70	7	193.43	188.50	-2	4,393	-0.05%
2022/06/27	3	203.67	1	204.50	203.00	2	4,263	0.05%
2022/06/24	5	211.50	7.1	212.64	210.00	-2.1	4,158	-0.05%
2022/06/23	0	0.00	3	200.00	197.00	-3	3,977	-0.08%
2022/06/22	4	198.50	5	198.61	197.00	-1	3,908	-0.03%
2022/06/21	2	198.77	4	199.13	200.00	-2	3,759	-0.05%
2022/06/20	69.1	190.55	60	197.72	189.50	9.1	3,582	0.25%
2022/06/16	6	191.25	5.1	192.95	192.00	0.9	3,257	0.03%
2022/06/15	1.1	178.20	3	179.00	180.50	-1.9	3,170	-0.06%
2022/06/14	4	167.75	4	169.88	172.00	0	3,083	0.00%
2022/06/13	2	173.75	1	175.50	172.00	1	3,072	0.03%
2022/06/10	3	181.17	2	181.75	180.50	1	3,038	0.03%
2022/06/09	5	180.70	7	180.07	181.00	-2	3,000	-0.07%
2022/06/08	2	172.75	1.1	171.69	171.50	0.9	2,908	0.03%
2022/06/07	5	172.00	2	172.75	171.50	3	2,923	0.10%
2022/06/06	2	178.00	0	0.00	175.00	2	2,920	0.07%
2022/06/02	4	184.13	1	181.00	181.00	3	2,907	0.10%
2022/05/30	2	182.00	2	182.75	184.00	0	2,518	0.00%
2022/05/27	1	183.00	1	183.50	184.00	0	2,481	0.00%
2022/05/26	1	181.50	3	181.17	181.00	-2	2,461	-0.08%
2022/05/25	2	176.25	0	0.00	177.50	2	2,439	0.08%
2022/05/24	5	176.50	6	177.42	176.50	-1	2,455	-0.04%
2022/05/23	5	179.50	2	180.25	180.00	3	2,449	0.12%
2022/05/20	3	179.83	3	180.67	180.50	0	2,465	0.00%
2022/05/19	7	177.29	0	0.00	177.50	7	2,435	0.29%
2022/05/18	13	179.58	14	183.46	181.50	-1	2,433	-0.04%
2022/05/17	3	182.00	0	0.00	180.00	3	2,431	0.12%
2022/05/16	2	185.75	0	0.00	184.50	2	2,447	0.08%
2022/05/13	1	185.50	0	0.00	185.00	1	2,439	0.04%
2022/05/12	1	188.00	2	189.25	187.00	-1	2,418	-0.04%
2022/05/11	1	187.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	185.00	2	186.50	186.00	-1	2,394	-0.04%
2022/05/09	5	191.50	0	0.00	190.00	5	2,385	0.21%
2022/05/06	1	195.00	2	194.50	195.50	-1	2,409	-0.04%
2022/05/04	1	201.50	2	204.00	201.50	-1	2,433	-0.04%
2022/05/03	3	203.17	3	203.83	200.50	0	2,428	0.00%
2022/04/29	2	198.25	2	197.25	194.50	0	2,379	0.00%
2022/04/28	1	195.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	2	192.25	1	194.00	196.00	1	2,378	0.04%
2022/04/26	2	198.00	0	0.00	196.50	2	2,361	0.08%
2022/04/25	0	0.00	1	200.67	199.00	-1	2,342	-0.04%
2022/04/22	7	215.35	6	213.58	207.50	1	2,314	0.04%
2022/04/21	9	211.06	7	204.57	216.50	2	2,211	0.09%
2022/04/19	2	199.50	0	0.00	197.50	2	2,158	0.09%
2022/04/18	4	202.13	0.2	199.50	198.50	3.8	2,163	0.18%
2022/04/15	1	199.00	0	0.00	198.50	1	2,158	0.05%
2022/04/14	0.1	201.50	0.2	205.50	200.50	-0.1	2,180	0.00%
2022/04/13	1	200.00	0.1	201.50	201.00	0.9	2,187	0.04%
2022/04/12	0.1	201.75	0	0.00	200.50	0.1	2,175	0.00%
2022/04/11	1	200.50	1	203.00	201.00	0	2,163	0.00%
2022/04/07	2	210.00	1.3	206.49	208.50	0.8	2,188	0.03%
2022/04/06	0.1	207.00	0	0.00	210.00	0.1	2,174	0.00%
2022/04/01	1.1	213.90	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	1.4	216.27	1	214.50	214.50	0.4	2,174	0.02%
2022/03/30	2	230.50	1	228.00	228.00	1	2,120	0.05%
2022/03/29	1	236.00	1	230.00	233.50	0	2,090	0.00%
2022/03/25	1	225.02	0	0.00	223.00	1	2,011	0.05%
2022/03/24	0	0.00	0.3	227.07	226.00	-0.3	2,007	-0.02%
2022/03/23	0	230.09	0	229.00	227.00	0	2,052	0.00%
2022/03/22	0.1	228.50	1	229.00	229.50	-1	2,050	-0.05%
2022/03/21	1.1	231.81	0	0.00	226.50	1.1	2,063	0.05%
2022/03/18	23	228.00	23.4	220.60	228.50	-0.4	2,096	-0.02%
2022/03/17	0	0.00	8.2	216.38	220.50	-8.2	2,031	-0.40%
2022/03/15	8.1	201.85	0	0.00	200.50	8.1	2,025	0.40%
2022/03/14	0.3	210.17	0	0.00	209.50	0.3	2,071	0.01%
2022/03/10	0	215.00	0	0.00	216.00	0	2,128	0.00%
2022/03/09	1	214.50	0.2	213.00	212.00	0.8	2,133	0.04%
2022/03/08	1	217.00	0	0.00	214.50	1	2,144	0.05%
2022/03/07	1.2	228.15	2	229.00	224.50	-0.9	2,176	-0.04%
2022/03/04	1.4	243.79	0	0.00	241.00	1.4	2,213	0.06%
2022/03/03	1	246.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	249.00	1	251.50	252.50	0	2,472	0.00%
2022/03/01	0	0.00	0.3	250.67	251.50	-0.3	2,671	-0.01%
2022/02/25	1.2	246.40	1.1	247.36	247.50	0.2	2,822	0.01%
2022/02/24	4.2	246.66	1.2	242.26	241.50	3	2,928	0.10%
2022/02/23	1.1	253.64	1	258.00	258.00	0.1	2,994	0.00%
2022/02/22	13	254.81	13	257.35	253.50	0	3,072	0.00%
2022/02/21	2	258.50	2	259.25	259.50	0	3,182	0.00%
2022/02/18	4.1	255.04	2	260.00	259.00	2.1	3,190	0.06%
2022/02/17	0	255.50	1.1	253.00	255.50	-1.1	3,189	-0.03%
2022/02/16	0.2	260.00	0.3	250.00	259.00	-0.2	3,164	0.00%
2022/02/15	3.3	246.08	2	242.00	242.50	1.3	3,162	0.04%
2022/02/14	1	247.00	1	245.50	243.00	0	3,164	0.00%
2022/02/11	0	250.00	0	0.00	245.50	0	3,165	0.00%
2022/02/10	0	0.00	1.3	252.49	251.00	-1.3	3,173	-0.04%
2022/02/09	1	256.00	0	0.00	255.00	1	3,201	0.03%
2022/02/08	0	0.00	0.1	254.89	258.00	-0.1	3,217	0.00%
2022/02/07	0.1	237.00	1	245.00	246.00	-1	3,244	-0.03%
2022/01/25	0.2	231.50	0	0.00	229.50	0.2	3,372	0.00%
2022/01/21	1.1	241.00	0	0.00	239.50	1.1	3,372	0.03%
2022/01/20	1.1	245.48	1	247.00	245.50	0.1	3,411	0.00%
2022/01/18	0.1	248.50	0	0.00	248.00	0.1	3,445	0.00%
2022/01/12	1	260.00	2	254.75	253.50	-1	3,535	-0.03%
2022/01/10	0	0.00	1	265.50	265.00	-1	3,884	-0.03%
2022/01/07	0	0.00	7	263.00	265.00	-7	4,036	-0.17%
2022/01/06	2	269.75	0	0.00	267.00	2	4,106	0.05%
2022/01/05	1	276.00	0	277.50	275.50	1	4,098	0.02%
2022/01/03	0	0.00	0.1	280.50	278.00	-0.1	4,169	0.00%
2021/12/30	0	0.00	1	287.00	287.50	-1	4,172	-0.02%
2021/12/29	0	0.00	0.1	287.50	287.00	-0.1	4,166	0.00%
2021/12/23	0.1	291.50	0	0.00	291.00	0.1	4,139	0.00%
2021/12/22	0	288.00	0	287.50	285.00	0	4,134	0.00%
2021/12/20	0	0.00	1	285.00	284.00	-1	4,100	-0.02%
2021/12/17	1	296.96	1.1	299.31	291.50	-0.1	4,099	0.00%
2021/12/16	0	0.00	0	288.00	288.50	0	4,111	0.00%
2021/12/14	1	287.50	1.1	284.43	285.00	-0.1	4,111	0.00%
2021/12/13	0	0.00	2	306.75	301.50	-2	4,023	-0.05%
2021/12/10	0	0.00	1.1	306.40	302.00	-1.1	4,003	-0.03%
2021/12/09	3	299.00	0	0.00	297.50	3	3,954	0.08%
2021/12/08	2.2	304.30	2.1	303.49	300.50	0.1	3,946	0.00%
2021/12/07	1	295.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	1.2	303.83	1	296.00	296.50	0.2	3,858	0.01%
2021/12/03	3	290.50	1	293.50	291.00	2	3,806	0.05%
2021/12/02	2	291.75	1	289.50	289.50	1	3,796	0.03%
2021/12/01	1	289.50	0.1	297.42	289.00	1	3,773	0.03%
2021/11/30	5	289.70	5	280.50	297.50	0	3,724	0.00%
2021/11/29	1.2	280.98	1	283.00	275.50	0.2	3,654	0.01%
2021/11/26	2	302.00	4	304.75	306.00	-2	3,511	-0.06%
2021/11/25	8.8	315.36	6	300.41	298.00	2.7	3,390	0.08%
2021/11/24	2.3	306.72	7	319.03	326.50	-4.8	3,206	-0.15%
2021/11/23	35	297.72	45	308.93	297.00	-10	3,159	-0.32%
2021/11/22	2	297.75	7	299.71	299.50	-5	3,066	-0.16%
2021/11/19	2	278.00	4	282.00	283.00	-2	2,965	-0.07%
2021/11/18	0	0.00	2.3	274.06	282.50	-2.3	2,880	-0.08%
2021/11/17	5	257.80	1.1	256.56	257.00	3.9	2,743	0.14%
2021/11/16	1	257.50	0	0.00	252.00	1	2,732	0.04%
2021/11/12	1	254.00	3	254.00	256.50	-2	2,734	-0.07%
2021/11/10	0	0.00	0	253.00	250.00	0	2,702	0.00%
2021/11/08	0	0.00	0	245.50	244.50	0	2,702	0.00%
2021/11/05	2	240.25	0.1	242.00	241.00	1.9	2,675	0.07%
2021/11/04	3.4	244.82	2.1	241.53	243.00	1.3	2,653	0.05%
2021/11/03	10	253.40	0.1	254.00	250.00	9.9	2,616	0.38%
2021/11/02	0.1	276.15	7	271.00	277.50	-6.9	2,491	-0.28%
2021/10/29	0	0.00	2	267.98	262.00	-2	2,496	-0.08%
2021/10/28	0	269.50	4	269.13	269.50	-4	2,483	-0.16%
2021/10/27	1	246.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	0	0.00	0.1	262.00	262.00	-0.1	2,422	0.00%
2021/10/25	0	0.00	2.1	264.86	266.00	-2.1	2,451	-0.09%
2021/10/22	0	0.00	2	254.00	254.50	-2	2,448	-0.08%
2021/10/21	7	260.00	1	259.98	255.00	6	2,459	0.24%
2021/10/20	0	248.00	0	0.00	255.00	0	2,418	0.00%
2021/10/19	2	234.25	8	237.44	239.00	-6	2,374	-0.25%
2021/10/18	0	0.00	7	229.43	233.00	-7	2,220	-0.32%
2021/10/14	1	180.00	0	0.00	197.00	1	1,915	0.05%
2021/10/13	0	0.00	1	178.50	179.50	-1	1,813	-0.06%
2021/10/12	2	178.50	1	175.00	180.50	1	1,802	0.06%
2021/10/06	3	168.33	1	167.50	166.00	2	1,734	0.12%
2021/10/05	1	173.50	0	0.00	172.00	1	1,741	0.06%
2021/10/04	1	179.00	0	0.00	177.00	1	1,739	0.06%
2021/09/24	0	0.00	0.2	193.50	191.00	-0.2	1,904	-0.01%
2021/09/23	0.1	189.00	0	0.00	192.50	0.1	1,957	0.00%
2021/09/22	1.2	183.65	0	0.00	184.50	1.2	1,946	0.06%
2021/09/16	0	0.00	1	184.00	183.50	-1	1,971	-0.05%
2021/09/08	1	196.50	0	0.00	190.50	1	2,066	0.05%
2021/09/07	0	0.00	1	195.00	195.00	-1	2,076	-0.05%
2021/09/06	1	195.00	1	192.50	195.00	0	2,096	0.00%
2021/09/03	1	194.50	2	190.75	191.50	-1	2,220	-0.05%
2021/08/27	3	196.83	3	196.50	195.50	0	2,478	0.00%
2021/08/26	1	187.00	1	190.00	198.50	0	2,377	0.00%
2021/08/25	0	0.00	1	181.50	180.50	-1	2,363	-0.04%
2021/08/19	1	183.50	0	0.00	185.00	1	2,507	0.04%
2021/08/16	1	191.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	2	194.50	2	192.00	195.00	0	2,607	0.00%
2021/08/11	2	185.75	0	0.00	186.00	2	2,648	0.08%
2021/08/09	2	194.75	2	194.25	191.00	0	2,839	0.00%
2021/08/05	4	202.00	2	201.50	200.00	2	2,990	0.07%
2021/08/04	0	0.00	5	196.30	196.00	-5	3,147	-0.16%
2021/08/03	2	197.75	1	197.00	198.00	1	3,205	0.03%
2021/07/30	1	193.50	2	191.00	193.00	-1	3,320	-0.03%
2021/07/29	5	191.90	0	0.00	193.00	5	3,319	0.15%
2021/07/28	2	183.00	1	180.00	179.50	1	3,294	0.03%
2021/07/27	3	186.83	0	0.00	185.00	3	3,317	0.09%
2021/07/23	1	196.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	0.00	1	195.00	195.50	-1	3,532	-0.03%
2021/07/21	1	197.50	0.1	199.50	197.00	1	3,559	0.03%
2021/07/20	2	207.00	3	201.83	201.50	-1	3,588	-0.03%
2021/07/16	0	0.00	2	204.25	204.50	-2	3,616	-0.06%
2021/07/15	2	210.00	2	207.00	206.50	0	3,641	0.00%
2021/07/13	1	204.50	1	203.00	203.50	0	3,681	0.00%
2021/07/12	2	209.00	2	210.25	209.00	0	3,690	0.00%
2021/07/09	0	0.00	0	209.00	207.50	0	3,683	0.00%
2021/07/08	1	208.50	0	0.00	209.00	1	3,712	0.03%
2021/07/07	1	209.00	2	210.75	209.50	-1	3,724	-0.03%
2021/07/06	0	0.00	1	212.00	211.00	-1	3,739	-0.03%
2021/07/05	7	221.29	0	0.00	219.00	7	3,756	0.19%
2021/07/02	1	227.50	1	229.00	225.00	0	3,753	0.00%
2021/07/01	2	230.25	1	231.50	227.50	1	3,753	0.03%
2021/06/30	0	0.00	0.1	227.00	232.00	-0.1	3,737	0.00%
2021/06/29	3	225.00	4	220.75	219.00	-1	3,729	-0.03%
2021/06/24	0	0.00	3	210.17	210.50	-3	3,996	-0.08%
2021/06/23	1	209.00	2	207.50	207.50	-1	3,996	-0.03%
2021/06/22	1	210.50	0	0.00	207.00	1	4,001	0.02%
2021/06/18	4	224.00	3	221.00	221.00	1	4,037	0.02%
2021/06/17	3	220.67	3	218.00	218.00	0	4,021	0.00%
2021/06/16	8	219.31	3.1	219.52	219.50	4.9	4,050	0.12%
2021/06/15	0	0.00	1	217.00	221.50	-1	4,063	-0.02%
2021/06/11	7	229.93	11	227.05	222.50	-4	4,046	-0.10%
2021/06/10	9	217.61	5	225.20	232.50	4	3,944	0.10%
2021/06/09	5	214.20	3	211.50	211.50	2	3,939	0.05%
2021/06/08	1	205.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	1	204.00	1	206.00	203.00	0	3,828	0.00%
2021/06/04	3	207.50	4	208.88	206.00	-1	3,813	-0.03%
2021/06/03	0	0.00	1	204.50	204.50	-1	3,764	-0.03%
2021/06/02	0	0.00	1	204.50	205.00	-1	3,770	-0.03%
2021/06/01	0	0.00	1	204.00	206.50	-1	3,770	-0.03%
2021/05/31	3	207.00	4	202.88	204.50	-1	3,762	-0.03%
2021/05/28	4.1	205.78	5	205.90	207.00	-0.9	3,764	-0.02%
2021/05/27	1	219.00	0	0.00	207.00	1	3,787	0.03%
2021/05/26	0	0.00	2	210.75	213.00	-2	3,736	-0.05%
2021/05/25	1	205.00	3	203.33	202.50	-2	4,135	-0.05%
2021/05/24	4	207.50	6	203.92	204.00	-2	4,305	-0.05%
2021/05/21	4	200.00	5	202.70	205.50	-1	4,611	-0.02%
2021/05/20	2	201.00	1	202.50	199.00	1	4,576	0.02%
2021/05/19	3	204.83	2.4	203.78	201.50	0.7	4,638	0.01%
2021/05/18	6.4	199.10	10	202.30	208.00	-3.7	4,650	-0.08%
2021/05/17	1	197.00	3	197.67	196.00	-2	4,676	-0.04%
2021/05/14	2	219.50	1	226.00	216.50	1	4,659	0.02%
2021/05/13	8.2	226.57	2	224.25	218.00	6.2	4,622	0.13%
2021/05/12	3	235.19	3	223.00	221.50	0	4,591	0.00%
2021/05/11	0	0.00	0.1	237.00	225.50	-0.1	4,442	0.00%
2021/05/10	2.1	233.31	2	235.75	229.50	0.1	4,431	0.00%
2021/05/07	1	216.00	1.1	220.00	235.00	-0.1	4,396	0.00%
2021/05/05	4.1	220.87	2	221.75	219.00	2.1	4,368	0.05%
2021/05/03	1	238.50	1	240.50	232.50	0	4,357	0.00%
2021/04/29	0	0.00	0.1	236.00	236.00	-0.1	4,298	0.00%
2021/04/28	11	225.50	11	230.00	225.50	0	4,273	0.00%
2021/04/23	1.1	227.18	1	224.50	218.50	0.1	4,268	0.00%
2021/04/22	1	231.50	0	0.00	227.00	1	4,327	0.02%
2021/04/20	0	236.00	0	0.00	234.50	0	4,460	0.00%
2021/04/19	5	234.50	0	0.00	234.50	5	4,516	0.11%
2021/04/16	1	241.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	2	241.50	2	243.25	241.00	0	4,547	0.00%
2021/04/14	3	246.17	2	244.50	242.00	1	4,573	0.02%
2021/04/13	1	252.50	0	0.00	250.00	1	4,562	0.02%
2021/04/12	3	253.83	3	255.33	254.00	0	4,570	0.00%
2021/04/09	2	253.25	1	255.00	253.00	1	4,603	0.02%
2021/04/08	3	252.50	0	0.00	252.00	3	4,658	0.06%
2021/04/07	2	259.75	3	259.00	258.00	-1	4,685	-0.02%
2021/04/06	1	259.00	0	0.00	259.00	1	4,743	0.02%
2021/04/01	1	272.50	2	267.00	267.00	-1	4,772	-0.02%
2021/03/31	2	270.00	1	266.00	264.50	1	4,761	0.02%
2021/03/30	4	274.00	6	274.33	273.00	-2	4,714	-0.04%
2021/03/29	1	276.00	3.1	275.40	277.00	-2.1	4,642	-0.05%
2021/03/26	1	256.00	0	0.00	252.50	1	4,518	0.02%
2021/03/24	3	257.83	2	258.00	253.50	1	4,589	0.02%
2021/03/23	1	257.00	1	259.00	250.00	0	4,732	0.00%
2021/03/22	1	248.00	1	247.00	246.50	0	4,817	0.00%
2021/03/19	7.1	256.10	4	257.00	251.50	3.1	4,854	0.06%
2021/03/18	1	263.99	0	0.00	258.00	1	4,961	0.02%
2021/03/17	0	260.00	0	0.00	258.00	0	5,052	0.00%
2021/03/15	1	270.40	2	269.51	262.00	-1	5,168	-0.02%
2021/03/11	0	0.00	1	263.00	263.00	-1	5,235	-0.02%
2021/03/10	0	0.00	1	257.00	252.00	-1	5,273	-0.02%
2021/03/08	1	265.00	0.1	261.00	250.00	0.9	5,368	0.02%
2021/03/04	1	253.50	0	0.00	251.00	1	5,745	0.02%
2021/03/03	0.2	253.18	2	253.00	255.50	-1.8	5,817	-0.03%
2021/03/02	1	253.96	2	249.00	245.00	-1	5,826	-0.02%
2021/02/26	3	271.17	7	260.00	260.50	-4	5,814	-0.07%
2021/02/25	26.2	300.64	25.1	296.51	270.00	1.1	5,776	0.02%
2021/02/24	17	272.24	24	278.88	288.00	-7	5,346	-0.13%
2021/02/23	18	270.75	16.2	269.44	262.00	1.8	5,197	0.03%
2021/02/22	5	254.00	5	254.00	254.00	0	4,954	0.00%
2021/02/19	2	217.75	6	228.25	231.00	-4	5,022	-0.08%
2021/02/17	0.6	224.00	3	216.67	208.00	-2.4	5,015	-0.05%
2021/02/05	0.1	202.00	4	220.00	220.00	-3.9	4,968	-0.08%
2021/02/04	0.1	198.00	0	0.00	200.00	0.1	4,978	0.00%
2021/02/03	27	198.98	27	200.56	198.50	0	5,008	0.00%
2021/01/28	1.1	193.32	0	0.00	192.50	1.1	5,091	0.02%
2021/01/27	0	0.00	5	194.40	195.00	-5	5,163	-0.10%
2021/01/26	0.2	199.75	0	0.00	195.00	0.2	5,186	0.00%
2021/01/22	1	215.00	1	207.00	207.00	0	5,215	0.00%
2021/01/20	1	209.50	1	207.50	207.00	0	5,496	0.00%
2021/01/19	2	205.50	0	0.00	206.00	2	5,514	0.04%
2021/01/18	14	209.57	10	213.00	210.00	4	5,560	0.07%
2021/01/15	0	0.00	1	200.00	199.00	-1	5,503	-0.02%
2021/01/14	2	195.00	1	193.00	189.00	1	5,417	0.02%
2021/01/13	2	215.25	3	212.33	202.00	-1	5,323	-0.02%
2021/01/12	2.8	213.43	2	217.00	213.50	0.8	5,269	0.02%
2021/01/11	2	216.50	4	216.75	212.50	-2	5,204	-0.04%
2021/01/08	0	223.00	0	0.00	222.50	0	5,218	0.00%
2021/01/07	1	233.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	1	224.50	0	0.00	225.50	1	5,209	0.02%
2021/01/04	0	235.00	2	233.75	229.00	-2	5,227	-0.04%
2020/12/31	2	253.00	1	243.20	241.00	1	5,212	0.02%
2020/12/30	0	243.75	0	0.00	246.50	0	5,118	0.00%
2020/12/29	3	248.67	4	250.75	242.00	-1	5,073	-0.02%
2020/12/28	2	240.25	2	244.00	244.50	0	5,001	0.00%
2020/12/25	2	229.75	4	231.25	231.00	-2	4,950	-0.04%
2020/12/24	0	0.00	3	230.50	226.00	-3	4,948	-0.06%
2020/12/23	1	237.00	2	233.50	233.00	-1	4,959	-0.02%
2020/12/22	3	242.50	2	234.75	237.00	1	4,986	0.02%
2020/12/21	1	237.00	2	233.00	233.50	-1	4,990	-0.02%
2020/12/18	2	245.75	2	245.25	238.50	0	4,982	0.00%
2020/12/17	42	241.21	41.4	253.26	240.50	0.6	5,021	0.01%
2020/12/16	1	243.50	2.1	246.36	248.50	-1.1	4,909	-0.02%
2020/12/15	2	232.50	2	228.75	226.00	0	5,047	0.00%
2020/12/14	47	239.60	44	245.86	238.50	3	5,032	0.06%
2020/12/11	3	226.00	14	226.57	237.50	-11	4,937	-0.22%
2020/12/10	11.1	222.17	4	219.88	216.00	7.1	4,882	0.15%
2020/12/09	1	231.50	13	237.00	234.50	-12	4,796	-0.25%
2020/12/08	3.2	239.59	0	0.00	236.00	3.2	4,776	0.07%
2020/12/07	2	260.75	0	0.00	255.50	2	4,665	0.04%
2020/12/04	0	0.00	1	260.00	266.00	-1	4,665	-0.02%
2020/12/03	1	261.00	0	0.00	260.00	1	4,726	0.02%
2020/11/30	5	296.40	5	286.00	286.00	0	4,774	0.00%
2020/11/27	6	286.00	6	287.58	292.00	0	4,452	0.00%
2020/11/26	2	279.50	0	0.00	282.00	2	4,425	0.05%
2020/11/25	0	0.00	2	278.50	276.00	-2	4,446	-0.04%
2020/11/19	1	285.00	0	0.00	280.50	1	4,582	0.02%
2020/11/18	0	0.00	1	281.00	287.00	-1	4,550	-0.02%
2020/11/17	0	0.00	2	273.00	277.00	-2	4,617	-0.04%
2020/11/16	0	262.00	0	0.00	265.00	0	4,598	0.00%
2020/11/12	0.2	270.67	4	275.00	264.50	-3.9	4,625	-0.08%
2020/11/10	2	273.00	1	278.00	272.00	1	4,573	0.02%
2020/11/09	6	294.42	3	291.50	285.00	3	4,571	0.07%
2020/11/06	3.1	296.45	1	294.00	296.00	2.1	4,622	0.05%
2020/11/05	6	294.08	0	0.00	292.00	6	4,673	0.13%
2020/11/04	3	278.00	2	283.75	290.00	1	4,689	0.02%
2020/11/03	7	281.14	4	287.38	280.50	3	4,660	0.06%
2020/11/02	6	289.50	3	292.67	288.00	3	4,729	0.06%
2020/10/30	4	293.88	4	296.50	293.00	0	4,734	0.00%
2020/10/29	0	0.00	1	300.00	298.00	-1	4,709	-0.02%
2020/10/28	42	302.90	37	321.88	297.00	5	4,687	0.11%
2020/10/27	1	324.50	0	322.00	324.50	1	4,428	0.02%
2020/10/26	4	327.00	6.1	330.94	320.00	-2.1	4,371	-0.05%
2020/10/23	0	0.00	1	350.00	343.00	-1	4,393	-0.02%
2020/10/21	4	352.50	0	0.00	347.50	4	4,380	0.09%
2020/10/20	1	350.00	1	349.00	351.00	0	4,380	0.00%
2020/10/19	1	346.00	1	349.50	345.00	0	4,444	0.00%
2020/10/16	3	342.67	3	347.67	344.00	0	4,431	0.00%
2020/10/15	0	0.00	1	339.00	338.00	-1	4,524	-0.02%
2020/10/14	0.1	346.50	0	0.00	345.50	0.1	4,524	0.00%
2020/10/12	1.1	350.82	1	353.00	349.00	0.1	4,651	0.00%
2020/10/08	3.2	350.32	0	0.00	349.50	3.2	4,628	0.07%
2020/09/30	0	0.00	1	340.00	342.00	-1	4,623	-0.02%
2020/09/29	0	0.00	2	336.75	331.00	-2	4,614	-0.04%
2020/09/28	1	348.00	1.1	349.69	343.50	-0.1	4,689	0.00%
2020/09/25	1	358.00	0	0.00	357.00	1	4,718	0.02%
2020/09/24	1	348.00	1.5	347.69	345.50	-0.5	4,785	-0.01%
2020/09/23	1	339.00	3.1	344.77	336.00	-2.1	4,796	-0.04%
2020/09/22	1	351.00	2	341.00	333.00	-1	4,843	-0.02%
2020/09/21	2	373.00	3	361.67	359.50	-1	4,758	-0.02%
2020/09/18	1.1	356.09	6	357.83	367.00	-4.9	4,698	-0.10%
2020/09/17	0	0.00	0.1	334.50	334.50	-0.1	4,477	0.00%
2020/09/16	2	330.50	5	329.00	324.50	-3	4,464	-0.07%
2020/09/15	2	322.00	2	322.50	328.50	0	4,437	0.00%
2020/09/14	0	0.00	1	310.00	312.50	-1	4,488	-0.02%
2020/09/11	2	300.00	1	305.50	306.00	1	4,440	0.02%
2020/09/10	1	304.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	3	301.17	4	313.38	302.00	-1	4,361	-0.02%
2020/09/08	5	276.20	3	286.17	309.50	2	4,352	0.05%
2020/09/07	4	289.13	0	0.00	283.50	4	4,376	0.09%
2020/09/04	3	298.00	2	305.00	300.00	1	4,377	0.02%
2020/09/03	3	317.17	2	321.25	306.00	1	4,422	0.02%
2020/09/01	0	0.00	6	328.50	330.00	-6	4,360	-0.14%
2020/08/31	9	330.06	1	330.00	339.50	8	4,326	0.18%
2020/08/28	1	323.00	0	0.00	322.00	1	4,298	0.02%
2020/08/27	2	330.25	0.1	320.50	320.50	1.9	4,276	0.04%
2020/08/26	0	0.00	2	324.00	330.00	-2	4,227	-0.05%
2020/08/25	0	0.00	1	300.00	303.00	-1	4,205	-0.02%
2020/08/24	0	0.00	1	302.50	299.00	-1	4,188	-0.02%
2020/08/21	4	292.13	2	304.75	293.50	2	4,166	0.05%
2020/08/19	1.3	330.20	0.2	337.00	336.50	1.1	4,045	0.03%
2020/08/18	1	295.50	1	300.00	306.50	0	4,028	0.00%
2020/08/17	0.1	285.00	20	274.20	280.00	-19.9	3,992	-0.50%
2020/08/14	7	276.86	2	277.00	275.00	5	4,238	0.12%
2020/08/13	3	274.17	3	272.83	269.50	0	4,159	0.00%
2020/08/12	1	278.50	0	0.00	278.50	1	4,053	0.02%
2020/08/11	2	251.50	9	251.61	253.50	-7	3,946	-0.18%
2020/08/10	1	238.50	5	236.70	246.50	-4	3,898	-0.10%
2020/08/07	4	222.88	1	218.00	224.50	3	3,870	0.08%
2020/08/06	3	230.50	6	232.92	221.00	-3	3,827	-0.08%
2020/08/05	1	225.00	0	0.00	226.50	1	3,743	0.03%
2020/08/04	3	212.33	1.1	209.82	213.50	1.9	3,744	0.05%
2020/08/03	3	185.00	1	185.00	203.50	2	3,756	0.05%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/29	1	155.00	2	162.00	153.50	-1	3,833	-0.03%
2020/07/24	1.1	210.47	14	214.21	210.00	-12.9	3,743	-0.35%
2020/07/23	0.1	226.00	1	196.00	224.50	-0.9	3,790	-0.02%
2020/07/22	1	213.50	1	200.00	213.50	0	3,843	0.00%
2020/07/21	2.1	200.69	5	194.50	194.50	-2.9	3,912	-0.07%
2020/07/20	4	216.00	0	0.00	216.00	4	3,895	0.10%
2020/07/16	5.1	289.42	12	266.96	266.50	-6.9	4,085	-0.17%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	0.3	405.00	3.5	409.29	405.00	-3.3	3,946	-0.08%
2020/07/09	5	450.00	1.5	468.67	450.00	3.5	3,890	0.09%
2020/07/08	1	433.50	2	432.00	433.50	-1	3,868	-0.03%
2020/07/07	2.2	391.32	1	390.00	394.50	1.2	3,871	0.03%
2020/07/06	1	359.00	57	358.42	359.00	-56	3,749	-1.49%
2020/07/03	5	316.20	2	311.75	326.50	3	3,679	0.08%
2020/07/02	6.3	287.79	1	294.00	297.00	5.3	3,538	0.15%
2020/07/01	4	263.63	5.3	267.08	270.00	-1.3	3,447	-0.04%
2020/06/29	1	243.00	3.3	241.72	241.50	-2.3	3,333	-0.07%
2020/06/24	1.5	233.00	2	228.00	228.00	-0.5	3,300	-0.02%
2020/06/23	0	0.00	0.2	240.00	240.00	-0.2	3,276	-0.01%
2020/06/19	2	247.75	0	0.00	251.00	2	3,215	0.06%
2020/06/18	0	0.00	0.5	228.50	228.50	-0.5	3,092	-0.02%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/11	2.1	191.50	3.7	213.80	191.50	-1.6	3,080	-0.05%
2020/06/10	2	211.25	1	212.50	212.50	1	2,963	0.03%
2020/06/09	1.2	186.75	0.2	193.00	193.50	1	2,913	0.04%
2020/06/08	4	172.00	0	0.00	176.00	4	2,801	0.14%
2020/06/05	0.7	160.00	1	159.00	160.00	-0.3	2,761	-0.01%
2020/06/03	1	152.00	0.3	151.50	152.50	0.7	2,737	0.03%
2020/06/02	0.3	144.00	0	0.00	144.00	0.3	2,706	0.01%
2020/06/01	0	0.00	4	134.00	138.50	-4	2,681	-0.15%
2020/05/29	1	140.00	0	0.00	139.50	1	2,654	0.04%
2020/05/28	2	128.50	2.3	127.65	134.00	-0.3	2,596	-0.01%
2020/05/27	0	0.00	6	124.58	126.00	-6	2,615	-0.23%
2020/05/26	2	127.75	1	123.00	123.50	1	2,638	0.04%
2020/05/25	0.6	132.00	0	0.00	132.50	0.6	2,589	0.02%
2020/05/22	1	125.00	0	0.00	125.00	1	2,545	0.04%
2020/05/21	1	118.00	1	118.00	114.50	0	2,478	0.00%
2020/05/20	5	126.20	3	126.50	127.00	2	2,458	0.08%
2020/05/19	0	0.00	0	115.50	115.50	0	2,164	0.00%
2020/05/14	0	0.00	1.9	87.10	87.10	-1.9	2,131	-0.09%
2020/05/13	2	75.20	1.8	79.09	79.20	0.2	2,079	0.01%
2020/05/12	0	0.00	1	73.60	72.00	-1	2,016	-0.05%
2020/05/11	0.1	72.00	0	0.00	73.00	0.1	1,979	0.01%
2020/05/08	33.1	78.19	0	0.00	75.20	33.1	1,939	1.71%
2020/05/07	0	0.00	3.2	72.08	74.00	-3.2	1,891	-0.17%
2020/05/06	12	71.58	1	68.00	68.00	11	1,838	0.60%
2020/05/05	45	66.00	1	67.70	67.70	44	1,795	2.45%
2020/05/04	0.1	61.60	1	61.60	61.60	-0.9	1,715	-0.05%
2020/04/30	0	0.00	11	55.45	56.00	-11	1,682	-0.65%
2020/04/29	0	0.00	0.9	52.00	52.80	-0.9	1,644	-0.06%
2020/04/28	0.1	50.40	0.2	50.40	51.60	-0.1	1,625	0.00%
2020/04/27	4	54.68	1	55.80	55.80	3	1,583	0.19%
2020/04/24	14	53.11	10	55.83	55.10	4	1,505	0.27%
2020/04/23	0	0.00	3	50.50	51.70	-3	1,350	-0.22%
2020/04/22	9.4	46.96	5	46.41	47.00	4.4	1,252	0.35%
2020/04/21	12	46.08	2	46.10	46.10	10	1,106	0.90%
2020/04/14	2	32.08	0	0.00	31.55	2	795	0.25%
2020/04/13	0	0.00	3	30.65	31.30	-3	778	-0.39%
2020/04/10	0	0.00	25.7	29.79	29.95	-25.7	758	-3.39%
2020/04/08	2	28.40	1	30.00	29.85	1	758	0.13%
2020/04/06	0	0.00	1	26.35	27.00	-1	755	-0.13%
2020/04/01	0	24.80	0	0.00	24.90	0	770	0.00%
2020/03/31	1	25.00	0	0.00	24.85	1	789	0.13%
2020/03/25	0	0.00	2	23.60	25.00	-2	784	-0.25%
2020/03/23	2	20.45	0	0.00	21.05	2	760	0.26%
2020/03/20	0	0.00	1	20.60	21.35	-1	757	-0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/06	0	0.00	11	31.06	31.20	-11	695	-1.58%
2020/03/05	0	0.00	12	30.80	30.55	-12	689	-1.74%
2020/03/04	1	30.50	0	0.00	30.50	1	690	0.14%
2020/03/03	10	30.55	4	30.83	30.60	6	687	0.87%
2020/03/02	2	30.45	1	30.20	30.80	1	681	0.15%
2020/02/27	13	32.22	1	31.35	31.30	12	662	1.81%
2020/02/21	1	29.95	0	0.00	30.00	1	597	0.17%
2020/01/20	0	0.00	3	29.25	29.15	-3	539	-0.56%
2020/01/16	0	0.00	5	29.40	29.40	-5	532	-0.94%
2020/01/14	5	30.08	0	0.00	29.90	5	530	0.94%
2019/12/30	1	30.30	1	29.80	29.80	0	481	0.00%
2019/12/27	5	31.53	2	31.50	31.70	3	453	0.66%
2019/08/26	0	0.00	0	29.85	29.65	0	294	-0.01%
2019/08/23	0	0.00	6	30.17	29.80	-6	292	-2.05%
2019/08/22	0	0.00	3	30.60	30.70	-3	280	-1.07%
2019/08/19	0	0.00	10	30.50	30.75	-10	252	-3.96%
2019/08/14	0	0.00	1	29.10	29.15	-1	227	-0.44%
2019/08/05	0	0.00	1	29.10	28.90	-1	226	-0.44%
2019/08/01	0	0.00	1	28.70	28.90	-1	217	-0.46%
2019/07/31	0	0.00	2	28.50	28.70	-2	217	-0.92%
2019/07/24	0	0.00	1	29.15	29.25	-1	210	-0.48%
2019/07/18	0	0.00	1	29.50	29.35	-1	208	-0.48%
2019/07/17	0	0.00	1	28.75	28.80	-1	198	-0.50%
2019/06/12	0	0.00	0.3	26.80	26.95	-0.3	251	-0.11%
2019/06/11	0	0.00	1	27.20	27.10	-1	268	-0.37%
2019/05/31	0	0.00	1	27.30	27.70	-1	357	-0.28%
2019/05/29	0	0.00	2	26.70	26.80	-2	367	-0.54%
2019/05/28	2	26.90	0	0.00	26.75	2	371	0.54%
2019/04/24	10	29.90	0	0.00	29.75	10	559	1.79%
2019/04/18	3	30.00	0	0.00	29.55	3	564	0.53%
2019/04/15	0	0.00	1	29.80	29.65	-1	577	-0.17%
2019/04/12	5	30.13	0	0.00	30.00	5	578	0.86%
2019/04/10	1	30.00	0	0.00	29.80	1	571	0.18%
2019/04/09	1	30.00	0	0.00	30.00	1	569	0.18%
2019/04/08	0	0.00	2	29.20	29.25	-2	561	-0.36%
2019/03/28	0	0.00	1	29.75	29.50	-1	558	-0.18%
2019/03/26	2	29.70	0	0.00	29.75	2	558	0.36%
2019/03/19	2	29.80	0	0.00	29.35	2	552	0.36%
2019/03/18	0	0.00	1	28.85	29.00	-1	550	-0.18%
2019/03/15	2	29.20	0	0.00	29.45	2	541	0.37%
2019/03/11	1	32.00	0	0.00	32.00	1	507	0.20%
2019/03/08	1	32.70	0	0.00	33.10	1	504	0.20%
2019/02/18	0	0.00	3	32.10	32.70	-3	387	-0.77%
2019/02/15	0	0.00	20	29.95	29.75	-20	322	-6.21%
2019/01/30	0	0.00	1	28.00	28.05	-1	299	-0.33%
2019/01/29	1	27.75	1	28.00	27.70	0	315	0.00%
2019/01/24	1	27.65	0	0.00	27.65	1	315	0.32%
2019/01/14	1	26.80	0	0.00	26.85	1	365	0.27%
2019/01/08	0	0.00	1	28.50	28.40	-1	402	-0.25%
2019/01/04	4	26.70	0	0.00	26.80	4	401	1.00%
2018/12/06	1	27.00	0	0.00	26.85	1	709	0.14%
2018/11/29	0	0.00	1	28.15	28.50	-1	768	-0.13%
2018/11/16	0	0.00	7	27.27	27.15	-7	747	-0.94%
2018/11/14	0	0.00	5	27.23	27.10	-5	745	-0.67%
2018/10/29	1	26.90	5	26.90	26.90	-4	740	-0.54%
2018/10/25	0	0.00	1	28.00	27.75	-1	731	-0.14%
2018/10/23	0	0.00	5	29.93	29.20	-5	717	-0.70%
2018/10/22	1	29.50	0	0.00	29.35	1	708	0.14%
2018/10/19	5	29.05	0	0.00	29.15	5	694	0.72%
2018/10/15	0	0.00	0.1	26.40	26.55	-0.1	658	-0.01%
2018/10/09	3	29.50	0	0.00	29.10	3	630	0.48%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/04	2	28.20	0.7	29.20	29.40	1.3	502	0.27%
2018/09/21	1	27.35	0	0.00	27.60	1	534	0.19%
2018/09/20	10	28.40	0	0.00	27.70	10	533	1.87%
2018/09/18	0	0.00	1	29.00	28.10	-1	544	-0.18%
2018/09/12	0	0.00	0.4	29.20	29.20	-0.4	495	-0.07%
2018/09/11	1	27.00	0	0.00	26.55	1	472	0.21%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/09/05	1	25.60	0	0.00	25.30	1	412	0.24%
2018/08/21	0	0.00	4	25.40	25.70	-4	651	-0.61%
2018/08/17	1	25.70	0	0.00	25.70	1	693	0.14%
2018/08/10	1	28.30	0	0.00	28.30	1	760	0.13%
2018/08/07	0	0.00	2	29.20	29.00	-2	849	-0.24%
2018/08/06	0	0.00	1	29.55	29.50	-1	899	-0.11%
2018/07/30	1	28.60	0	0.00	28.60	1	1,254	0.08%
2018/07/06	1	27.90	0	0.00	27.90	1	2,023	0.05%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/06	2	34.78	0	0.00	34.45	2	2,494	0.08%
2018/05/31	0	0.00	2	36.15	36.25	-2	2,534	-0.08%
2018/05/25	1	37.50	0	0.00	36.80	1	2,556	0.04%
2018/05/24	1	38.10	1	38.50	37.60	0	2,532	0.00%
2018/05/23	1	38.00	0	0.00	38.00	1	2,517	0.04%
2018/05/21	0	0.00	0.1	37.30	37.50	-0.1	2,476	0.00%
2018/05/18	1	37.30	0	0.00	37.15	1	2,467	0.04%
2018/05/15	1	38.95	1	38.45	38.45	0	2,403	0.00%
2018/05/11	1.5	36.70	2.2	36.32	36.05	-0.7	2,323	-0.03%
2018/05/10	0	0.00	2	37.65	37.90	-2	2,277	-0.09%
2018/05/09	1	37.75	2	38.25	37.60	-1	2,226	-0.04%
2018/05/08	3	40.40	2	40.10	39.65	1	2,153	0.05%
2018/05/07	3	41.33	2	40.90	40.70	1	2,087	0.05%
2018/05/04	3	40.77	8	39.61	40.40	-5	1,959	-0.26%
2018/05/03	8	38.29	2	38.65	39.60	6	1,774	0.34%
2018/04/30	1	32.75	2	32.75	32.75	-1	1,461	-0.07%
2018/04/27	0	0.00	2	29.90	29.80	-2	1,421	-0.14%
2018/04/26	1	30.00	0	0.00	30.00	1	1,409	0.07%
2018/04/25	2	31.30	0	0.00	31.50	2	1,391	0.14%
2018/04/13	2	32.00	2	32.75	31.80	0	1,253	0.00%
2018/04/12	1	31.50	1	33.00	32.30	0	1,235	0.00%
2018/04/11	1	30.60	0	0.00	31.85	1	1,180	0.08%
2018/04/10	1	30.05	1	31.95	30.80	0	1,142	0.00%
2018/04/09	0	0.00	1	30.05	30.05	-1	1,055	-0.09%
2018/04/03	1	27.90	0	0.00	27.35	1	982	0.10%
2018/03/28	0	0.00	10	27.40	27.25	-10	936	-1.07%
2018/03/26	11	28.35	0	0.00	28.35	11	921	1.19%
2018/03/22	2	27.35	3	26.80	26.80	-1	865	-0.12%
2018/03/19	1	27.30	16	28.13	28.10	-15	796	-1.88%
2018/03/16	0	0.00	37	27.10	27.30	-37	748	-4.94%
2018/03/15	35	27.54	0	0.00	27.30	35	717	4.88%
2018/03/14	5	26.20	6	26.45	26.45	-1	634	-0.16%
2018/03/13	0	0.00	1	24.10	24.05	-1	580	-0.17%
2018/03/09	2	24.35	2	24.25	23.80	0	570	0.00%
2018/03/08	0	0.00	5	24.72	24.60	-5	556	-0.90%
2018/03/07	0	0.00	21	25.20	24.90	-21	543	-3.87%
2018/03/06	5	25.07	1	25.90	25.15	4	517	0.77%
2018/03/05	15	25.15	3	25.12	25.15	12	458	2.62%
2018/03/02	1	22.80	0	0.00	22.90	1	394	0.25%
2018/03/01	6	23.10	0	0.00	23.40	6	384	1.56%
2018/02/27	0	0.00	1	21.20	22.60	-1	345	-0.29%
2018/02/12	1	19.80	0	0.00	19.85	1	340	0.29%
2018/01/31	1	20.70	0	0.00	20.70	1	334	0.30%
2018/01/18	1	22.00	0	0.00	21.85	1	333	0.30%
2018/01/17	1	22.35	0	0.00	22.10	1	336	0.30%
2018/01/08	0	0.00	3	22.10	21.80	-3	322	-0.93%