天鈺 (4961)-統一-中壢券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

股價
258.5
漲跌
▼8.0
漲幅
-3.00%
成交量
2,088張
產業
上市半導體類股▼0.91%
838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

天鈺 (4961)籌碼相關－統一-中壢券商分點個股進出

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-中壢券商分點個股進出
統一-中壢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
2024/05/28	2	266.50	2	265.99	266.50	0	3,425	0.00%
2024/05/24	0	0.00	0	255.67	255.00	0	3,427	0.00%
2024/05/23	2	253.75	1	253.50	253.50	1	3,435	0.03%
2024/05/22	2	256.77	0	0.00	256.00	2	3,444	0.06%
2024/05/21	4	267.00	0	0.00	264.00	4	3,465	0.12%
2024/05/17	0	265.50	0	0.00	268.50	0	3,675	0.00%
2024/05/16	0	264.00	4	265.00	265.00	-4	3,660	-0.11%
2024/05/15	0	0.00	1	265.00	261.00	-1	3,646	-0.03%
2024/05/14	0	0.00	0.1	251.00	261.00	-0.1	3,634	0.00%
2024/05/13	7.1	251.75	0	0.00	244.00	7.1	3,617	0.20%
2024/05/10	1	265.50	1	267.00	267.00	0	3,550	0.00%
2024/05/09	0	0.00	1	268.00	267.00	-1	3,531	-0.03%
2024/05/08	0	0.00	1	272.00	272.50	-1	3,517	-0.03%
2024/05/07	2	271.75	1	272.50	272.50	1	3,487	0.03%
2024/05/06	0	0.00	10	272.35	274.50	-10	3,425	-0.29%
2024/05/03	0	0.00	14	261.29	260.00	-14	3,307	-0.42%
2024/05/02	2	253.00	7	253.21	250.00	-5	3,218	-0.16%
2024/04/30	0	0.00	0	246.50	246.00	0	3,189	0.00%
2024/04/26	0	0.00	0	240.50	240.00	0	3,191	0.00%
2024/04/25	0	238.33	0	0.00	239.00	0	3,189	0.00%
2024/04/24	1	239.01	2	242.50	242.00	-1	3,198	-0.03%
2024/04/23	0	0.00	2	235.50	236.50	-2	3,182	-0.06%
2024/04/22	8	227.00	6	222.67	222.50	2	3,168	0.06%
2024/04/19	13	237.62	2	234.00	231.50	11	3,153	0.35%
2024/04/18	5.2	247.76	5	244.00	244.00	0.2	3,107	0.01%
2024/04/17	1	254.00	3	252.72	251.50	-2	3,066	-0.06%
2024/04/16	1	253.03	2	254.25	253.50	-1	3,044	-0.03%
2024/04/15	3	253.00	3	255.35	261.50	0	3,024	0.00%
2024/04/12	0	0.00	0	259.25	259.00	0	3,005	0.00%
2024/04/11	5	253.20	1	253.50	253.50	4	2,986	0.13%
2024/04/10	12	255.80	32	256.31	253.50	-20	2,988	-0.67%
2024/04/09	4.2	262.08	2	260.50	260.50	2.2	2,958	0.07%
2024/04/08	3	264.50	2	266.50	266.50	1	2,939	0.03%
2024/04/03	4	272.62	3	274.00	268.50	1	2,903	0.03%
2024/04/02	0	0.00	0.1	276.50	277.50	-0.1	2,859	0.00%
2024/04/01	1	276.49	1.4	276.30	276.50	-0.4	2,842	-0.01%
2024/03/29	1	267.50	1	270.50	268.00	0	2,813	0.00%
2024/03/28	4.1	277.57	2	271.00	270.00	2.1	2,784	0.08%
2024/03/27	5	279.50	16.3	282.02	283.00	-11.3	2,719	-0.42%
2024/03/26	5	266.20	22	266.02	264.00	-17	2,546	-0.67%
2024/03/25	10	258.35	6	263.25	258.00	4	2,437	0.16%
2024/03/22	1	259.00	0	0.00	260.00	1	2,430	0.04%
2024/03/21	0.1	261.00	9	262.50	260.50	-8.9	2,443	-0.36%
2024/03/20	10	263.95	1	260.00	260.00	9	2,472	0.36%
2024/03/19	1.1	258.14	0	0.00	265.00	1.1	2,457	0.04%
2024/03/18	1.1	263.68	3	263.00	261.00	-1.9	2,431	-0.08%
2024/03/15	3	259.50	12	261.46	262.50	-9	2,310	-0.39%
2024/03/14	10	254.50	2	255.25	254.00	8	2,195	0.36%
2024/03/13	3	251.66	2.1	255.48	250.00	1	2,116	0.04%
2024/03/12	2	256.49	3	254.33	250.00	-1	2,063	-0.05%
2024/03/11	1	254.50	2.5	254.00	251.50	-1.5	1,948	-0.08%
2024/03/07	7.1	232.65	3	232.00	230.00	4.1	1,949	0.21%
2024/03/06	1.1	240.02	0	0.00	237.50	1.1	2,002	0.05%
2024/03/05	6.1	242.39	1	242.50	242.50	5.1	2,150	0.24%
2024/03/04	0	248.21	0.1	251.19	245.00	-0.1	2,174	-0.01%
2024/03/01	0	243.50	2	244.00	243.50	-2	2,180	-0.09%
2024/02/29	3.1	241.96	4	241.88	241.50	-0.9	2,200	-0.04%
2024/02/27	3	246.83	3	245.33	245.00	0	2,182	0.00%
2024/02/26	2	247.25	0	250.50	245.00	2	2,188	0.09%
2024/02/23	2	248.01	2	245.50	245.50	0	2,188	0.00%
2024/02/22	1	248.54	1	251.00	251.00	0	2,187	0.00%
2024/02/21	0	257.00	0.2	257.50	254.50	-0.2	2,192	-0.01%
2024/02/20	0	0.00	7.4	257.65	262.50	-7.4	2,163	-0.34%
2024/02/15	4	228.38	3	233.17	233.00	1	2,078	0.05%
2024/02/05	1	230.50	2	234.25	229.00	-1	2,081	-0.05%
2024/02/02	2	234.25	1	234.00	233.00	1	2,068	0.05%
2024/02/01	1	234.00	1	232.50	232.50	0	2,081	0.00%
2024/01/26	1	235.50	1	235.00	235.00	0	2,222	0.00%
2024/01/23	7	240.64	0	0.00	239.50	7	2,350	0.30%
2024/01/22	2	239.25	2	243.75	244.50	0	2,356	0.00%
2024/01/19	1	235.50	3	234.83	235.50	-2	2,354	-0.08%
2024/01/18	3.1	233.35	2	235.48	235.50	1	2,360	0.04%
2024/01/17	1	236.50	0	0.00	237.00	1	2,350	0.04%
2024/01/16	2	239.25	1	239.50	239.50	1	2,351	0.04%
2024/01/15	0	0.00	1	240.00	244.00	-1	2,360	-0.04%
2024/01/12	1	240.50	0	0.00	238.50	1	2,354	0.04%
2024/01/11	0.1	241.00	0	0.00	241.00	0.1	2,358	0.00%
2024/01/10	0	238.00	1	237.00	239.00	-1	2,380	-0.04%
2024/01/09	1	241.46	2	239.00	238.00	-1	2,392	-0.04%
2024/01/08	4	240.00	1	239.50	239.50	3	2,395	0.13%
2024/01/04	8	244.25	2	243.00	243.00	6	2,383	0.25%
2024/01/03	2	249.00	1	250.00	250.00	1	2,388	0.04%
2024/01/02	2	253.50	0	0.00	251.50	2	2,405	0.08%
2023/12/29	1	257.00	3	257.50	257.50	-2	2,425	-0.08%
2023/12/28	3	260.50	0	0.00	259.00	3	2,474	0.12%
2023/12/27	0	0.00	10	264.60	266.50	-10	2,526	-0.40%
2023/12/26	0	0.00	0	265.00	262.00	0	2,554	0.00%
2023/12/25	5	260.50	0	265.50	260.50	5	2,611	0.19%
2023/12/22	0	0.00	1	261.51	262.50	-1	2,729	-0.04%
2023/12/21	2.1	253.43	1	255.00	255.00	1.1	2,823	0.04%
2023/12/19	7	253.72	1	255.00	255.00	6	2,846	0.21%
2023/12/18	6	252.83	1	259.50	259.50	5	2,906	0.17%
2023/12/15	6	258.91	0	0.00	256.00	6	2,993	0.20%
2023/12/14	3.1	259.36	2	260.00	259.00	1.1	3,121	0.04%
2023/12/13	2.1	268.67	1	263.00	261.50	1.1	3,094	0.03%
2023/12/12	5	271.00	0	0.00	269.00	5	3,389	0.15%
2023/12/11	0	279.00	0	0.00	278.50	0	3,580	0.00%
2023/12/08	1	282.99	0	0.00	281.00	1	3,581	0.03%
2023/12/07	1	287.49	1	289.50	285.00	0	3,560	0.00%
2023/12/06	0	284.67	0	0.00	285.50	0	3,547	0.00%
2023/12/05	4	286.88	1	286.00	284.50	3	3,548	0.08%
2023/12/04	15	291.16	1	295.50	291.00	14	3,546	0.40%
2023/12/01	2	282.76	4	286.03	289.50	-2	3,492	-0.06%
2023/11/30	7.5	291.98	6.2	290.19	282.50	1.3	3,460	0.04%
2023/11/29	4	278.00	3.7	278.41	277.00	0.3	3,370	0.01%
2023/11/28	1	271.00	1	268.00	271.00	0	3,335	0.00%
2023/11/27	1	273.00	2	274.50	275.00	-1	3,310	-0.03%
2023/11/24	0	266.50	0	0.00	266.50	0	3,286	0.00%
2023/11/22	1	276.50	3	276.67	273.50	-2	3,288	-0.06%
2023/11/21	3	274.51	0.2	277.00	275.50	2.8	3,282	0.09%
2023/11/20	1	278.00	2	279.25	281.00	-1	3,268	-0.03%
2023/11/17	1.2	266.13	2.1	275.13	277.00	-0.9	3,247	-0.03%
2023/11/16	0	260.75	0	0.00	258.00	0	3,171	0.00%
2023/11/15	1	266.00	0.8	264.57	264.50	0.2	3,184	0.01%
2023/11/14	0	0.00	10.1	257.60	262.50	-10.1	3,178	-0.32%
2023/11/13	1.1	253.14	2	254.00	253.00	-0.9	3,163	-0.03%
2023/11/10	9.3	248.04	0	0.00	247.00	9.3	3,161	0.29%
2023/11/09	3.1	251.55	0	0.00	251.00	3.1	3,155	0.10%
2023/11/08	2.2	257.14	1	260.00	254.50	1.2	3,171	0.04%
2023/11/07	11	256.09	0	0.00	255.00	11	3,190	0.35%
2023/11/06	1	261.53	0	0.00	259.00	1	3,240	0.03%
2023/11/03	1.1	269.77	1	268.51	268.50	0.1	3,363	0.00%
2023/11/02	2	279.00	3	276.17	279.00	-1	3,438	-0.03%
2023/11/01	1.1	272.32	0.1	275.50	273.50	1	3,411	0.03%
2023/10/31	0.1	266.50	0	0.00	266.50	0.1	3,395	0.00%
2023/10/30	0	0.00	0.2	267.50	269.50	-0.2	3,360	-0.01%
2023/10/27	0	0.00	1.1	258.45	258.00	-1.1	3,352	-0.03%
2023/10/25	0	0.00	5	260.50	258.50	-5	3,367	-0.15%
2023/10/23	5	256.01	5	256.00	256.00	0	3,392	0.00%
2023/10/20	1	261.00	0	0.00	266.50	1	3,385	0.03%
2023/10/18	2	259.50	2	265.50	265.50	0	3,394	0.00%
2023/10/13	0.1	268.50	0.5	268.00	269.00	-0.4	3,370	-0.01%
2023/10/12	0	0.00	1	266.50	269.00	-1	3,384	-0.03%
2023/10/06	2	273.00	1.3	273.00	275.00	0.7	3,364	0.02%
2023/10/05	2	273.75	1	279.00	272.50	1	3,348	0.03%
2023/10/04	1	273.50	0.1	276.00	278.50	0.9	3,329	0.03%
2023/10/03	5	281.90	1	283.00	280.50	4	3,290	0.12%
2023/10/02	0	0.00	1.5	278.33	280.00	-1.5	3,219	-0.05%
2023/09/28	2	278.47	2	277.00	277.00	0	3,202	0.00%
2023/09/27	0	0.00	15	271.00	274.50	-15	3,180	-0.47%
2023/09/26	3	267.33	15.1	266.41	264.50	-12.1	3,082	-0.39%
2023/09/25	1.8	252.14	0	0.00	257.00	1.8	2,971	0.06%
2023/09/22	1	253.50	0	0.00	253.50	1	2,968	0.03%
2023/09/21	4	256.88	2	254.25	255.00	2	3,039	0.07%
2023/09/20	0.1	251.00	1.1	261.02	251.50	-1	2,980	-0.03%
2023/09/19	7.1	251.79	2	251.25	250.50	5.1	2,908	0.18%
2023/09/18	0.1	258.50	1.7	258.50	258.50	-1.6	2,808	-0.06%
2023/09/06	5	159.79	5.1	160.24	156.50	-0.1	2,869	0.00%
2023/09/05	1	155.50	44.4	157.07	157.50	-43.4	2,538	-1.71%
2023/09/04	1	140.00	8	143.31	143.50	-7	2,319	-0.30%
2023/09/01	2	142.50	1	142.99	142.00	1	2,321	0.04%
2023/08/31	1	143.50	0	0.00	143.50	1	2,338	0.04%
2023/08/30	2	141.00	1	141.00	143.00	1	2,351	0.04%
2023/08/29	0	140.47	0	0.00	139.50	0	2,350	0.00%
2023/08/28	0	0.00	1	144.50	144.50	-1	2,336	-0.04%
2023/08/25	0	0.00	3	142.00	142.00	-3	2,344	-0.13%
2023/08/24	1	140.00	3.1	136.44	140.00	-2.1	2,321	-0.09%
2023/08/23	0.1	130.00	0	0.00	132.00	0.1	2,280	0.00%
2023/08/21	0	0.00	3	130.00	130.50	-3	2,296	-0.13%
2023/08/18	1	127.02	0	0.00	127.00	1	2,298	0.04%
2023/08/17	4	127.50	1	127.50	130.50	3	2,309	0.13%
2023/08/16	1	126.50	1	128.00	127.50	0	2,305	0.00%
2023/08/15	1	128.00	1	129.00	129.00	0	2,315	0.00%
2023/08/14	2	131.23	2	126.25	126.50	0	2,321	0.00%
2023/08/11	1	133.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	11	133.64	1	132.50	132.50	10	2,344	0.43%
2023/08/09	1	138.50	2	137.75	138.50	-1	2,407	-0.04%
2023/08/08	0	143.00	0	0.00	141.50	0	2,406	0.00%
2023/08/07	1	140.50	1	141.50	142.50	0	2,413	0.00%
2023/08/02	1	142.49	1	141.65	140.50	0	2,484	0.00%
2023/08/01	0	0.00	1	146.00	143.50	-1	2,516	-0.04%
2023/07/31	3	142.66	3	141.17	141.00	0	2,524	0.00%
2023/07/28	5	149.10	1.1	149.10	148.00	3.9	2,540	0.15%
2023/07/27	1	145.00	0	0.00	146.00	1	2,406	0.04%
2023/07/26	9	132.17	0	0.00	133.00	9	2,364	0.38%
2023/07/25	1	131.00	1	134.00	134.00	0	2,532	0.00%
2023/07/24	2	132.75	16	132.75	131.00	-14	2,544	-0.55%
2023/07/21	11	137.82	2	137.00	137.00	9	2,558	0.35%
2023/07/20	1	140.00	0	0.00	140.50	1	2,616	0.04%
2023/07/19	4	139.38	0	0.00	138.00	4	2,660	0.15%
2023/07/18	2	136.00	2	136.00	136.00	0	2,732	0.00%
2023/07/17	4	139.00	2	137.75	137.00	2	2,870	0.07%
2023/07/14	1	138.00	4	138.13	138.50	-3	3,035	-0.10%
2023/07/13	1	138.50	1	137.50	137.50	0	3,160	0.00%
2023/07/11	1	138.50	2	138.25	138.50	-1	3,505	-0.03%
2023/07/10	2	138.25	1	139.00	137.50	1	3,553	0.03%
2023/07/07	3	138.33	9	137.78	137.50	-6	3,640	-0.16%
2023/07/06	2	140.50	1	140.00	139.50	1	3,780	0.03%
2023/07/04	8.1	141.52	1.5	143.50	143.50	6.6	3,890	0.17%
2023/07/03	1	142.50	2	142.50	142.50	-1	3,883	-0.03%
2023/06/30	0.2	142.50	0	0.00	143.00	0.2	3,882	0.01%
2023/06/28	1	141.50	1	142.00	142.00	0	3,884	0.00%
2023/06/27	5.1	142.71	1	141.50	141.00	4.1	3,905	0.10%
2023/06/26	5	149.51	6	150.00	150.00	-1	3,915	-0.02%
2023/06/21	1	154.55	1	154.00	154.50	0	3,917	0.00%
2023/06/20	0	159.25	4	158.88	157.50	-4	3,928	-0.10%
2023/06/19	4	158.75	1	157.50	160.50	3	3,977	0.08%
2023/06/16	10	160.55	1	159.50	160.00	9	4,026	0.22%
2023/06/15	0	0.00	9	168.00	168.00	-9	3,966	-0.23%
2023/06/14	14	164.82	12	165.50	164.50	2	4,044	0.05%
2023/06/13	12	167.21	1	166.50	167.00	11	4,042	0.27%
2023/06/12	1	166.00	33	166.50	168.00	-32	4,040	-0.79%
2023/06/09	1.5	162.17	1	161.50	162.00	0.5	4,005	0.01%
2023/06/08	1	160.01	0	0.00	161.50	1	4,064	0.02%
2023/06/07	14	161.43	0	161.00	162.00	14	4,145	0.34%
2023/06/06	0	158.41	0.2	158.50	160.00	-0.1	4,226	0.00%
2023/06/05	8	161.00	0	0.00	161.00	8	4,265	0.19%
2023/06/02	0	0.00	4	158.13	159.00	-4	4,281	-0.09%
2023/06/01	1	157.50	0.1	159.00	158.50	0.9	4,357	0.02%
2023/05/31	0	0.00	1	158.49	159.00	-1	4,553	-0.02%
2023/05/26	2	152.50	1	152.00	152.00	1	4,807	0.02%
2023/05/25	1.1	154.00	0	0.00	153.50	1.1	4,952	0.02%
2023/05/24	1	153.00	2	152.50	153.50	-1	5,150	-0.02%
2023/05/22	1	154.50	0	0.00	154.50	1	5,892	0.02%
2023/05/19	4	152.63	0	0.00	152.50	4	6,894	0.06%
2023/05/18	3	153.50	0	154.00	153.50	3	7,045	0.04%
2023/05/17	0	0.00	1	153.00	153.00	-1	7,071	-0.01%
2023/05/16	0	0.00	1	151.00	153.50	-1	7,100	-0.01%
2023/05/15	7	147.86	0	0.00	148.00	7	7,069	0.10%
2023/05/11	0	0.00	1	156.00	155.50	-1	7,061	-0.01%
2023/05/10	0	0.00	0.1	156.50	156.50	-0.1	7,205	0.00%
2023/05/09	2.1	153.29	1	153.00	153.50	1.1	7,224	0.02%
2023/05/08	2	154.25	2	157.25	157.50	0	7,241	0.00%
2023/05/05	7	152.07	0	0.00	152.00	7	7,288	0.10%
2023/05/04	4	155.13	6	155.00	154.50	-2	7,351	-0.03%
2023/05/02	1.1	156.61	0	0.00	156.50	1.1	7,439	0.01%
2023/04/28	7	163.93	4	164.13	158.00	3	7,469	0.04%
2023/04/25	1	158.53	1	161.00	157.50	0	7,555	0.00%
2023/04/24	0	162.00	5	160.51	163.50	-5	7,644	-0.07%
2023/04/21	12	157.67	2	160.25	156.00	10	7,779	0.13%
2023/04/20	31	164.57	17	165.94	163.50	14	7,952	0.18%
2023/04/19	15	176.47	2	173.25	173.50	13	8,190	0.16%
2023/04/18	2	185.00	20	184.93	184.50	-18	8,378	-0.21%
2023/04/17	8	181.50	3.2	180.81	181.00	4.8	8,475	0.06%
2023/04/14	8.2	179.57	30.1	181.06	182.50	-21.8	8,436	-0.26%
2023/04/13	3.1	177.01	0	0.00	174.50	3.1	8,414	0.04%
2023/04/12	21	174.43	2	175.75	176.00	19	8,385	0.23%
2023/04/11	2	177.00	15	177.93	179.00	-13	8,325	-0.16%
2023/04/10	4	172.50	1	171.50	170.50	3	8,223	0.04%
2023/04/07	10	173.50	38	176.61	173.50	-28	8,328	-0.34%
2023/04/06	2	166.00	0	0.00	169.50	2	8,236	0.02%
2023/03/31	0	0.00	0	167.50	168.50	0	8,239	0.00%
2023/03/30	1	167.00	0	0.00	167.00	1	8,245	0.01%
2023/03/28	1	166.51	0	0.00	167.00	1	8,264	0.01%
2023/03/27	20	171.78	2	171.00	170.50	18	8,261	0.22%
2023/03/24	12	175.13	1	174.50	174.50	11	8,263	0.13%
2023/03/23	1	176.50	4.3	175.16	177.00	-3.3	8,309	-0.04%
2023/03/22	10	176.00	4	177.25	176.00	6	8,285	0.07%
2023/03/21	2	177.25	2	178.50	175.50	0	8,227	0.00%
2023/03/20	0	0.00	1	174.00	174.50	-1	8,162	-0.01%
2023/03/17	3	171.50	1	171.00	171.00	2	8,124	0.02%
2023/03/15	0	0.00	2	171.97	167.50	-2	8,036	-0.03%
2023/03/14	8	164.50	0	0.00	166.00	8	8,043	0.10%
2023/03/13	3	163.50	0	0.00	163.50	3	8,172	0.04%
2023/03/10	0	168.00	0	0.00	165.50	0	8,167	0.00%
2023/03/09	0	173.00	4	172.50	172.00	-4	8,123	-0.05%
2023/03/08	11	177.23	8	176.88	177.00	3	8,065	0.04%
2023/03/07	9	175.28	5	176.40	175.50	4	8,032	0.05%
2023/03/06	0	0.00	1	175.50	176.00	-1	8,015	-0.01%
2023/03/03	9	176.61	11	174.91	174.50	-2	7,949	-0.03%
2023/03/02	5	172.10	10	173.80	175.00	-5	7,760	-0.06%
2023/03/01	1	172.50	6	170.67	170.00	-5	7,633	-0.07%
2023/02/24	6	167.00	0	169.00	166.50	6	7,552	0.08%
2023/02/23	3	169.83	2	170.00	168.50	1	7,509	0.01%
2023/02/22	17	171.91	8	170.81	169.00	9	7,412	0.12%
2023/02/21	10	181.10	11	180.50	179.50	-1	7,333	-0.01%
2023/02/20	15	176.97	15	170.67	181.00	0	7,155	0.00%
2023/02/17	22	164.07	51	162.79	165.50	-29	6,858	-0.42%
2023/02/16	3	154.67	20	154.40	158.50	-17	6,025	-0.28%
2023/02/15	10	146.00	1	146.00	144.50	9	6,039	0.15%
2023/02/14	0	0.00	3	143.33	145.00	-3	6,152	-0.05%
2023/02/13	6	141.33	0	0.00	140.50	6	6,659	0.09%
2023/02/10	7	142.29	0	0.00	142.00	7	6,761	0.10%
2023/02/09	1	144.50	1	146.00	143.50	0	6,815	0.00%
2023/02/08	16	147.53	5	147.41	147.50	11	6,789	0.16%
2023/02/07	1	146.00	1	144.50	146.50	0	6,656	0.00%
2023/02/06	1	143.50	0	0.00	141.00	1	6,628	0.02%
2023/02/03	6	144.66	16	142.88	141.00	-10	6,621	-0.15%
2023/02/02	0	0.00	5	144.50	148.00	-5	6,567	-0.08%
2023/02/01	12	142.67	6.1	142.42	143.00	5.9	6,528	0.09%
2023/01/31	17	146.62	10	142.05	144.00	7	6,539	0.11%
2023/01/30	0	0.00	6	140.58	142.00	-6	6,434	-0.09%
2023/01/17	3	135.33	6	135.33	135.50	-3	6,421	-0.05%
2023/01/16	5	138.00	3	140.00	138.00	2	6,464	0.03%
2023/01/13	3	141.83	5	141.80	139.50	-2	6,533	-0.03%
2023/01/12	1	138.51	0	0.00	141.00	1	6,501	0.02%
2023/01/11	14	142.36	7.5	141.71	142.50	6.6	6,492	0.10%
2023/01/10	9	139.61	19.2	138.96	141.50	-10.2	6,728	-0.15%
2023/01/09	27	137.00	14	136.57	137.00	13	6,614	0.20%
2023/01/06	3	131.64	10	132.20	133.00	-7	6,260	-0.11%
2023/01/05	8	129.06	9	129.22	127.00	-1	5,932	-0.02%
2023/01/04	9	124.33	8	125.31	126.00	1	5,738	0.02%
2023/01/03	7	122.00	14.1	121.15	123.00	-7.1	5,628	-0.13%
2022/12/30	1.1	118.44	1	117.50	115.50	0.1	5,479	0.00%
2022/12/28	9	117.39	5	118.40	116.00	4	5,504	0.07%
2022/12/27	14	121.86	29.1	123.91	121.50	-15.1	5,482	-0.28%
2022/12/22	1	116.00	0	0.00	116.00	1	5,400	0.02%
2022/12/21	1	116.50	1	115.00	114.00	0	5,445	0.00%
2022/12/20	1	120.91	3	117.33	115.00	-2	5,484	-0.04%
2022/12/19	7	120.50	1	122.50	120.50	6	5,499	0.11%
2022/12/16	1	121.95	1	121.00	121.50	0	5,490	0.00%
2022/12/15	5	123.10	3	122.83	122.50	2	5,462	0.04%
2022/12/14	2	116.75	2	119.25	120.00	0	5,372	0.00%
2022/12/12	2	116.25	1	116.50	116.50	1	5,358	0.02%
2022/12/09	1	120.00	1	118.00	118.00	0	5,360	0.00%
2022/12/07	0	0.00	2	120.25	117.50	-2	5,331	-0.04%
2022/12/06	10	123.50	6	123.08	121.00	4	5,297	0.08%
2022/12/05	7	128.71	3	132.00	128.00	4	5,222	0.08%
2022/12/02	6	126.83	0	127.75	128.00	6	5,051	0.12%
2022/12/01	2	127.00	3	125.84	125.50	-1	4,997	-0.02%
2022/11/30	4	124.75	2	125.00	125.00	2	4,964	0.04%
2022/11/29	10	121.00	0	0.00	121.00	10	4,974	0.20%
2022/11/28	1	122.50	1	123.00	122.00	0	4,960	0.00%
2022/11/25	2	122.25	0	0.00	120.50	2	4,962	0.04%
2022/11/24	1	122.00	2	124.00	124.50	-1	4,965	-0.02%
2022/11/23	0	0.00	1	123.00	120.50	-1	4,938	-0.02%
2022/11/22	1	121.48	0	0.00	120.50	1	4,946	0.02%
2022/11/21	2	119.75	1	122.00	120.00	1	4,934	0.02%
2022/11/18	1	124.00	3	125.67	123.00	-2	4,923	-0.04%
2022/11/17	1.1	126.04	9	131.17	127.00	-7.9	4,886	-0.16%
2022/11/16	6.1	130.19	10	128.80	129.00	-3.9	4,805	-0.08%
2022/11/15	7	123.71	11	123.86	127.50	-4	4,727	-0.08%
2022/11/14	16	120.84	11	117.36	123.50	5	4,713	0.11%
2022/11/11	6	124.33	3	130.17	123.00	3	4,723	0.06%
2022/11/10	2	125.50	1	126.50	125.00	1	4,583	0.02%
2022/11/09	8	125.75	6	125.42	125.50	2	4,502	0.04%
2022/11/08	0	0.00	2	116.03	121.00	-2	4,138	-0.05%
2022/11/07	2	110.25	3.1	109.67	110.00	-1.1	4,134	-0.03%
2022/11/03	0	107.50	1	105.54	108.00	-1	4,050	-0.03%
2022/11/02	1	103.50	1	105.52	105.50	0	4,032	0.00%
2022/11/01	2	103.75	1	103.50	103.50	1	4,043	0.03%
2022/10/31	3	105.00	2	104.25	104.00	1	4,042	0.02%
2022/10/28	7.1	102.56	8	100.81	102.00	-0.9	4,111	-0.02%
2022/10/27	6	104.92	6	105.50	105.50	0	4,100	0.00%
2022/10/26	1	105.50	2	102.50	104.50	-1	4,061	-0.02%
2022/10/25	1	105.94	7	104.71	103.50	-6	4,011	-0.15%
2022/10/24	2.1	109.43	1	109.00	105.50	1.1	3,958	0.03%
2022/10/21	4	107.49	3	105.67	105.00	1	3,877	0.03%
2022/10/20	7	109.64	3	108.67	110.50	4	3,736	0.11%
2022/10/19	4	111.75	8	111.56	112.00	-4	3,619	-0.11%
2022/10/18	23	110.17	15.1	110.74	111.50	7.9	3,478	0.23%
2022/10/17	6	104.92	4	104.13	107.50	2	3,097	0.06%
2022/10/14	3	95.23	6	97.32	98.00	-3	2,972	-0.10%
2022/10/13	7	93.13	1	89.10	89.10	6	2,990	0.20%
2022/10/12	1	95.50	0	0.00	96.60	1	2,967	0.03%
2022/10/07	1	100.50	3	100.30	100.50	-2	2,949	-0.07%
2022/10/06	2	99.00	1	98.80	100.00	1	2,965	0.03%
2022/10/05	0	0.00	13	101.92	100.00	-13	2,988	-0.43%
2022/10/04	0	0.00	1	99.60	101.00	-1	2,962	-0.03%
2022/10/03	1	96.30	1	93.30	95.80	0	2,945	0.00%
2022/09/30	11	93.20	1	91.40	93.20	10	2,965	0.34%
2022/09/29	2	92.00	1	90.60	90.80	1	2,983	0.03%
2022/09/28	1	93.50	9	92.22	90.20	-8	3,006	-0.27%
2022/09/27	1.1	96.32	1	95.80	96.00	0.1	3,039	0.00%
2022/09/26	3	99.07	1	99.80	97.60	2	3,029	0.07%
2022/09/23	1	108.50	0	0.00	105.50	1	3,047	0.03%
2022/09/21	0	0.00	1	109.00	108.00	-1	3,083	-0.03%
2022/09/20	3	109.00	0	0.00	110.00	3	3,102	0.10%
2022/09/16	1	110.50	0	0.00	109.00	1	3,147	0.03%
2022/09/14	1	112.00	6	112.50	113.00	-5	3,255	-0.15%
2022/09/08	1	116.00	1	115.50	115.50	0	3,399	0.00%
2022/09/06	0	0.00	1	116.50	115.00	-1	3,427	-0.03%
2022/09/05	1	116.50	4	117.75	116.00	-3	3,434	-0.09%
2022/09/02	2	123.75	1	124.00	123.50	1	3,403	0.03%
2022/09/01	1	123.00	2	122.25	122.00	-1	3,414	-0.03%
2022/08/31	3	127.00	5	126.40	127.50	-2	3,398	-0.06%
2022/08/30	3	123.83	2	124.25	124.50	1	3,380	0.03%
2022/08/29	3	121.00	5	122.70	122.50	-2	3,397	-0.06%
2022/08/26	1	125.50	1	127.50	125.50	0	3,418	0.00%
2022/08/25	3	125.67	4	126.50	125.50	-1	3,546	-0.03%
2022/08/24	3	125.17	6	125.75	124.00	-3	3,720	-0.08%
2022/08/23	9	125.28	4	126.25	125.00	5	3,712	0.13%
2022/08/22	9	129.33	7	130.29	127.50	2	3,696	0.05%
2022/08/19	7	130.29	5	130.90	127.50	2	3,623	0.06%
2022/08/18	2	131.75	4.1	131.11	130.00	-2.1	3,525	-0.06%
2022/08/17	0.1	122.00	2	121.75	121.50	-1.9	3,343	-0.06%
2022/08/16	1.1	122.04	1	123.00	122.50	0.1	3,325	0.00%
2022/08/15	6.2	123.37	7	123.21	123.50	-0.8	3,290	-0.02%
2022/08/12	2	117.00	2	114.75	117.50	0	3,119	0.00%
2022/08/11	3	108.00	0	0.00	107.00	3	3,041	0.10%
2022/08/10	0	0.00	14	105.18	105.00	-14	3,069	-0.46%
2022/08/08	5.1	107.00	0	0.00	107.00	5.1	3,071	0.16%
2022/08/05	2	106.25	0	0.00	105.00	2	3,021	0.07%
2022/08/03	1	133.00	1	132.00	130.50	0	2,889	0.00%
2022/08/01	11.1	141.00	0	0.00	141.00	11.1	2,866	0.39%
2022/07/29	0	0.00	1	142.50	141.50	-1	2,907	-0.03%
2022/07/28	1	147.50	2	143.00	143.00	-1	2,904	-0.03%
2022/07/27	0	0.00	1	141.00	147.00	-1	2,882	-0.03%
2022/07/26	0	0.00	1	142.00	142.50	-1	2,882	-0.03%
2022/07/25	0	0.00	3	143.67	145.00	-3	2,919	-0.10%
2022/07/22	3	146.00	0	0.00	146.00	3	2,941	0.10%
2022/07/21	2	145.50	1	146.50	147.00	1	2,959	0.03%
2022/07/20	1	143.00	1	145.00	144.00	0	2,950	0.00%
2022/07/19	4	138.25	2	138.00	139.00	2	2,926	0.07%
2022/07/18	0	0.00	2	135.00	136.50	-2	2,925	-0.07%
2022/07/15	1	134.50	1	136.00	134.50	0	2,932	0.00%
2022/07/14	0	0.00	2	128.00	133.50	-2	2,917	-0.07%
2022/07/13	2	128.25	2	131.00	130.00	0	2,897	0.00%
2022/07/12	2	124.75	1	124.00	124.50	1	2,865	0.03%
2022/07/11	0	0.00	1	129.50	129.00	-1	2,867	-0.03%
2022/07/08	5	132.30	2	132.50	132.00	3	2,857	0.10%
2022/07/07	1	126.50	3	125.83	128.50	-2	2,818	-0.07%
2022/07/06	7	126.21	8	127.56	122.50	-1	2,781	-0.04%
2022/07/05	3	126.50	3	123.33	128.50	0	2,753	0.00%
2022/07/04	2	132.00	6	130.25	130.00	-4	2,670	-0.15%
2022/07/01	10	129.60	2	132.50	127.50	8	2,669	0.30%
2022/06/30	2	137.00	36	135.51	135.00	-34	2,602	-1.31%
2022/06/29	3	139.83	3	140.83	140.50	0	2,576	0.00%
2022/06/28	2	141.50	1	142.50	140.50	1	2,551	0.04%
2022/06/27	2	146.25	2	147.00	146.00	0	2,535	0.00%
2022/06/24	1	142.00	1	144.50	140.00	0	2,512	0.00%
2022/06/23	5	141.70	14	143.21	141.50	-9	2,494	-0.36%
2022/06/22	5	144.30	30	142.57	140.50	-25	2,456	-1.02%
2022/06/21	5	150.00	1	152.00	152.50	4	2,395	0.17%
2022/06/20	14	153.54	7	146.64	146.50	7	2,378	0.29%
2022/06/17	8	160.68	4	159.25	158.00	4	2,321	0.17%
2022/06/16	2	168.00	2	165.75	165.00	0	2,276	0.00%
2022/06/15	6	173.25	0	0.00	173.00	6	2,267	0.26%
2022/06/14	10	172.05	2	172.50	176.50	8	2,294	0.35%
2022/06/13	2.1	173.53	0	0.00	172.50	2.1	2,286	0.09%
2022/06/10	1	181.01	5	180.10	180.50	-4	2,287	-0.17%
2022/06/09	0	185.00	2	184.50	185.00	-2	2,280	-0.09%
2022/06/08	1	186.01	0	0.00	186.00	1	2,281	0.04%
2022/06/07	0	188.00	4	187.00	186.50	-4	2,291	-0.17%
2022/06/06	2	191.99	0	0.00	190.50	2	2,290	0.09%
2022/06/02	3	198.00	4	198.38	196.00	-1	2,280	-0.04%
2022/06/01	3	192.33	3.1	196.97	199.00	-0.1	2,180	-0.01%
2022/05/30	9	178.56	9	181.89	182.00	0	1,991	0.00%
2022/05/27	8	175.50	8	175.50	176.00	0	2,009	0.00%
2022/05/25	1	174.00	1	176.50	177.50	0	2,114	0.00%
2022/05/24	2	178.50	2	178.75	174.50	0	2,158	0.00%
2022/05/23	7	181.50	4	180.50	180.50	3	2,188	0.14%
2022/05/20	1	187.50	0	0.00	187.00	1	2,176	0.05%
2022/05/19	1	182.00	3	185.67	189.50	-2	2,181	-0.09%
2022/05/18	5	188.70	4	189.13	189.00	1	2,160	0.05%
2022/05/17	0	0.00	1	181.50	182.50	-1	2,120	-0.05%
2022/05/13	1	179.00	1	180.50	180.50	0	2,128	0.00%
2022/05/12	1	177.00	1	179.00	175.50	0	2,162	0.00%
2022/05/10	2	180.50	3	176.50	180.00	-1	2,238	-0.04%
2022/05/09	2	177.75	1	179.50	175.00	1	2,281	0.04%
2022/05/05	6	183.17	2	183.25	181.00	4	2,285	0.17%
2022/05/04	1	180.00	2	179.25	179.00	-1	2,293	-0.04%
2022/05/03	6	177.50	7	178.64	179.50	-1	2,330	-0.04%
2022/04/29	2	176.00	3.1	178.23	175.50	-1.1	2,383	-0.05%
2022/04/28	0	0.00	1	170.50	170.00	-1	2,389	-0.04%
2022/04/27	4	158.63	18	164.28	165.00	-14	2,384	-0.59%
2022/04/26	1	177.00	1	178.00	172.50	0	2,373	0.00%
2022/04/25	5.2	176.19	3	178.33	176.00	2.2	2,426	0.09%
2022/04/22	0	0.00	6	186.17	185.50	-6	2,465	-0.24%
2022/04/21	3	186.17	1	188.50	188.00	2	2,549	0.08%
2022/04/20	3	188.00	0	0.00	188.00	3	2,676	0.11%
2022/04/19	0	0.00	2	190.25	187.50	-2	3,000	-0.07%
2022/04/18	1	188.50	1	190.50	186.00	0	3,069	0.00%
2022/04/15	11	192.82	9	193.61	191.00	2	3,135	0.06%
2022/04/14	0	0.00	0.9	200.00	200.00	-0.9	3,263	-0.03%
2022/04/11	0	0.00	1	202.00	201.00	-1	3,765	-0.03%
2022/04/08	0	0.00	2	203.00	203.00	-2	3,789	-0.05%
2022/04/07	5	204.60	2	206.25	199.50	3	3,811	0.08%
2022/04/01	3	201.50	1	204.50	205.50	2	3,868	0.05%
2022/03/31	3	206.17	2	208.00	205.50	1	3,920	0.03%
2022/03/28	1	207.50	0	0.00	207.50	1	4,205	0.02%
2022/03/25	1	212.50	0	0.00	212.50	1	4,322	0.02%
2022/03/24	1	212.50	1	215.50	215.50	0	4,511	0.00%
2022/03/23	0	0.00	1	218.00	216.00	-1	4,764	-0.02%
2022/03/22	2	213.75	0	0.00	213.50	2	5,253	0.04%
2022/03/21	1	217.50	1	221.50	217.50	0	5,380	0.00%
2022/03/18	11	215.77	2	217.75	218.00	9	5,444	0.17%
2022/03/17	2	215.00	4	214.63	215.50	-2	5,503	-0.04%
2022/03/15	3	207.00	1	204.00	204.00	2	5,606	0.04%
2022/03/11	3	210.83	3	210.67	210.50	0	6,001	0.00%
2022/03/10	0	0.00	8.1	211.32	213.00	-8.1	6,114	-0.13%
2022/03/09	5	204.00	2	203.50	204.50	3	6,145	0.05%
2022/03/08	4.1	201.99	3	200.67	198.00	1.1	6,239	0.02%
2022/03/07	4	207.00	3	208.50	205.50	1	6,302	0.02%
2022/03/04	2	218.75	2	218.75	217.50	0	6,327	0.00%
2022/03/03	2	220.00	11	221.09	220.00	-9	6,458	-0.14%
2022/03/02	7	218.29	1	219.00	220.00	6	6,569	0.09%
2022/03/01	2	222.75	2	223.25	222.50	0	6,584	0.00%
2022/02/25	4	220.88	3	220.33	221.00	1	6,628	0.02%
2022/02/24	5	216.00	3	215.50	213.50	2	6,683	0.03%
2022/02/23	8	212.63	5	218.90	220.00	3	6,765	0.04%
2022/02/22	1	214.00	2	211.75	211.50	-1	7,017	-0.01%
2022/02/21	2	216.75	2	216.75	218.50	0	7,564	0.00%
2022/02/18	7	216.00	1	216.50	217.50	6	8,065	0.07%
2022/02/17	2	219.00	4	218.13	217.50	-2	8,201	-0.02%
2022/02/16	9	218.83	3	218.83	219.00	6	8,291	0.07%
2022/02/15	1	215.50	1	216.50	213.50	0	8,324	0.00%
2022/02/14	3	214.00	1.5	212.00	212.00	1.5	8,398	0.02%
2022/02/11	3	221.83	2	222.25	220.00	1	8,439	0.01%
2022/02/10	4	221.25	3	222.17	220.50	1	8,669	0.01%
2022/02/09	11	223.95	3	221.00	225.00	8	8,714	0.09%
2022/02/08	0	0.00	1	214.50	215.00	-1	8,781	-0.01%
2022/02/07	23	204.02	3	208.49	208.00	20	8,799	0.23%
2022/01/26	5	206.30	11	208.82	207.50	-6	8,873	-0.07%
2022/01/25	4	210.00	24	209.67	206.00	-20	8,938	-0.22%
2022/01/24	5	206.90	5	212.20	213.50	0	8,997	0.00%
2022/01/21	9	215.39	3	213.33	211.00	6	9,094	0.07%
2022/01/20	5	219.40	5	220.60	221.00	0	9,324	0.00%
2022/01/19	3.1	219.26	5	222.60	221.50	-1.9	9,417	-0.02%
2022/01/18	3	225.50	3.5	224.86	224.00	-0.5	9,573	-0.01%
2022/01/17	6	221.58	4	224.13	225.00	2	9,576	0.02%
2022/01/14	5	218.30	7	222.00	224.50	-2	9,618	-0.02%
2022/01/13	5	216.90	8	217.44	223.00	-3	9,859	-0.03%
2022/01/12	28.1	221.37	23	221.87	216.50	5.1	9,788	0.05%
2022/01/11	10	236.65	13	240.96	235.00	-3	9,581	-0.03%
2022/01/10	6	243.00	3	241.67	245.50	3	9,588	0.03%
2022/01/07	16	244.28	5	245.70	240.00	11	9,654	0.11%
2022/01/06	9	252.94	2	253.25	250.00	7	9,635	0.07%
2022/01/05	18	267.84	12	270.46	262.50	6	9,570	0.06%
2022/01/04	2	284.75	2	287.00	282.50	0	9,419	0.00%
2022/01/03	1	281.50	2.2	281.08	282.50	-1.2	9,494	-0.01%
2021/12/30	0.2	280.50	1	279.50	282.00	-0.8	9,616	-0.01%
2021/12/29	1	278.50	3	279.17	278.50	-2	9,888	-0.02%
2021/12/28	20	279.25	5.2	281.53	278.50	14.8	10,125	0.15%
2021/12/27	5	282.40	5	281.60	284.00	0	10,187	0.00%
2021/12/24	7	284.93	3	283.83	282.50	4	10,270	0.04%
2021/12/23	5.2	286.41	8	282.81	282.00	-2.8	10,288	-0.03%
2021/12/22	9	284.50	7	282.93	281.00	2	10,301	0.02%
2021/12/21	1	283.00	0	0.00	282.50	1	10,381	0.01%
2021/12/20	4	288.37	1	285.00	282.50	3	10,307	0.03%
2021/12/17	1	288.00	3	287.99	290.50	-2	10,192	-0.02%
2021/12/16	6	285.24	18.1	286.66	287.00	-12.1	9,992	-0.12%
2021/12/15	0	0.00	4	269.24	272.50	-4	9,609	-0.04%
2021/12/14	2	264.00	1	262.00	259.00	1	9,553	0.01%
2021/12/13	0	0.00	3	270.00	270.50	-3	9,539	-0.03%
2021/12/10	5	263.80	4	260.63	265.50	1	9,557	0.01%
2021/12/09	0.6	266.14	4.1	264.37	261.50	-3.5	9,555	-0.04%
2021/12/08	5	271.80	1.3	269.37	268.50	3.7	9,555	0.04%
2021/12/07	3.2	271.14	4	273.00	267.00	-0.8	9,599	-0.01%
2021/12/06	13	259.85	15.3	261.27	264.50	-2.3	9,410	-0.02%
2021/12/03	5	255.50	7	254.14	254.50	-2	9,447	-0.02%
2021/12/02	6.1	258.94	4	258.13	254.50	2.1	9,558	0.02%
2021/12/01	2.1	253.94	3	254.00	257.50	-0.9	9,695	-0.01%
2021/11/30	7	249.07	8.3	250.45	248.50	-1.3	9,809	-0.01%
2021/11/29	2.1	244.69	2	244.50	246.50	0.1	9,874	0.00%
2021/11/26	10	257.39	0	254.50	251.00	10	9,929	0.10%
2021/11/25	1	252.56	1.1	256.07	253.00	0	10,021	0.00%
2021/11/24	3	257.80	0	0.00	257.50	3	10,071	0.03%
2021/11/23	8.1	257.14	5.1	257.36	256.50	3	10,093	0.03%
2021/11/22	3	268.83	0.1	267.00	265.50	3	10,135	0.03%
2021/11/19	1	275.00	3.1	271.02	268.50	-2.1	10,232	-0.02%
2021/11/18	12.4	268.21	9.3	268.40	264.50	3.2	10,168	0.03%
2021/11/17	22.1	247.05	36	248.92	255.00	-13.9	9,799	-0.14%
2021/11/16	8	233.93	6	231.50	232.00	2	9,604	0.02%
2021/11/15	1.3	226.79	4.1	227.37	226.00	-2.8	9,735	-0.03%
2021/11/12	2.1	221.98	2.1	221.59	221.00	0	10,128	0.00%
2021/11/11	3	219.00	2	219.50	220.00	1	10,218	0.01%
2021/11/10	0.1	218.72	5	217.80	219.50	-4.9	10,290	-0.05%
2021/11/09	9	226.05	3.1	226.67	221.50	5.9	10,373	0.06%
2021/11/08	0	213.94	2	215.00	216.00	-2	10,265	-0.02%
2021/11/05	2	211.51	5.1	211.90	211.50	-3.1	10,462	-0.03%
2021/11/04	2.1	208.93	3	208.67	205.50	-0.9	10,533	-0.01%
2021/11/03	4	207.38	6.1	208.75	208.50	-2.1	10,766	-0.02%
2021/11/02	4	205.13	0	0.00	200.50	4	10,905	0.04%
2021/11/01	4.1	209.39	2	210.25	208.50	2.1	11,120	0.02%
2021/10/29	8	215.88	24	216.60	213.00	-16	11,295	-0.14%
2021/10/28	15	219.22	21.3	217.04	216.50	-6.3	11,663	-0.05%
2021/10/27	7	202.57	3	204.00	205.00	4	11,675	0.03%
2021/10/26	32	202.50	16	203.06	199.50	16	11,770	0.14%
2021/10/25	0.1	188.62	4	189.88	193.50	-3.9	11,769	-0.03%
2021/10/22	1.1	191.01	1	190.50	191.00	0.1	11,912	0.00%
2021/10/21	18	201.22	11.1	203.93	194.50	6.9	12,062	0.06%
2021/10/20	1	196.00	3	193.17	193.50	-2	12,121	-0.02%
2021/10/19	3	191.00	5	192.00	191.00	-2	12,609	-0.02%
2021/10/18	2	186.49	0	0.00	185.50	2	12,719	0.02%
2021/10/15	3	186.00	2	187.00	185.00	1	12,805	0.01%
2021/10/14	4	181.75	6.1	183.99	184.00	-2.1	12,805	-0.02%
2021/10/13	11	178.91	5	184.70	177.00	6	12,715	0.05%
2021/10/12	1	185.00	0	0.00	181.50	1	12,664	0.01%
2021/10/08	14	197.54	14	195.86	188.50	0	12,660	0.00%
2021/10/07	3	191.67	3	194.33	191.50	0	12,590	0.00%
2021/10/06	3	191.50	1	189.50	189.00	2	12,516	0.02%
2021/10/05	4	189.63	3	188.33	195.50	1	12,300	0.01%
2021/10/04	2	180.51	1	186.00	178.00	1	12,103	0.01%
2021/10/01	2	190.25	2	196.25	189.50	0	12,057	0.00%
2021/09/30	3	192.82	3	194.83	195.50	0	12,032	0.00%
2021/09/29	4	200.25	1	199.00	199.00	3	12,076	0.02%
2021/09/28	5	213.40	4	217.00	208.50	1	12,365	0.01%
2021/09/27	3	214.00	3	212.00	214.00	0	12,396	0.00%
2021/09/24	0	0.00	3	204.83	207.50	-3	12,606	-0.02%
2021/09/23	1	202.50	0	0.00	201.50	1	12,705	0.01%
2021/09/22	3	202.00	1	200.50	200.50	2	12,799	0.02%
2021/09/17	1	205.50	3	212.50	213.50	-2	12,770	-0.02%
2021/09/16	1	211.00	2	209.25	206.00	-1	12,761	-0.01%
2021/09/15	9	208.56	10	208.25	210.50	-1	12,800	-0.01%
2021/09/14	2	212.00	2.1	211.71	210.00	-0.1	12,875	0.00%
2021/09/13	3	210.50	9	210.89	210.00	-6	12,984	-0.05%
2021/09/10	7	216.29	8	215.56	218.00	-1	13,122	-0.01%
2021/09/09	0	0.00	1	213.00	213.50	-1	13,053	-0.01%
2021/09/08	6.1	207.25	1	212.50	207.00	5.1	13,004	0.04%
2021/09/07	1	215.00	4	215.13	213.00	-3	13,018	-0.02%
2021/09/06	13	217.15	5	216.20	212.00	8	13,121	0.06%
2021/09/03	3	234.67	5	235.40	231.50	-2	13,002	-0.02%
2021/09/02	5.1	230.31	1	230.50	228.00	4.1	13,116	0.03%
2021/09/01	1	234.00	2	238.25	237.00	-1	13,352	-0.01%
2021/08/31	6	231.33	9	230.89	229.00	-3	13,326	-0.02%
2021/08/30	1	223.00	0	0.00	226.50	1	13,286	0.01%
2021/08/27	2	223.25	3	227.00	226.50	-1	13,384	-0.01%
2021/08/26	4	228.63	5	226.00	226.00	-1	13,595	-0.01%
2021/08/25	7	224.14	9	225.83	232.00	-2	13,844	-0.01%
2021/08/24	10	225.05	10	229.90	222.50	0	14,243	0.00%
2021/08/23	7	235.57	9	234.56	234.00	-2	14,417	-0.01%
2021/08/20	20	226.17	8	231.25	228.00	12	14,704	0.08%
2021/08/19	10	230.81	9	232.50	221.00	1	15,041	0.01%
2021/08/18	11	237.13	8	240.00	245.50	3	15,380	0.02%
2021/08/16	2	266.00	3.2	261.79	263.50	-1.2	15,504	-0.01%
2021/08/13	2.7	271.26	2	268.75	266.50	0.7	15,771	0.00%
2021/08/12	4	278.63	5	278.80	277.00	-1	16,288	-0.01%
2021/08/11	7.1	286.84	6	281.92	281.00	1.1	16,540	0.01%
2021/08/10	10	293.25	2	293.00	293.50	8	16,531	0.05%
2021/08/09	5	308.27	5	311.70	291.00	0	16,737	0.00%
2021/08/06	5	312.30	13	314.88	308.00	-8	17,109	-0.05%
2021/08/05	6	311.58	5	313.30	313.00	1	17,368	0.01%
2021/08/04	10	302.25	19	307.00	311.50	-9	17,775	-0.05%
2021/08/03	25	306.20	1	296.50	302.50	24	17,640	0.14%
2021/08/02	0	0.00	17	298.24	308.00	-17	17,509	-0.10%
2021/07/30	4	284.88	5	288.30	280.00	-1	17,665	-0.01%
2021/07/29	8.1	278.54	7	277.43	277.00	1.1	17,938	0.01%
2021/07/28	27	276.70	23	277.65	275.00	4	17,987	0.02%
2021/07/27	12	302.00	11	303.68	294.00	1	18,201	0.01%
2021/07/26	20	310.18	26	308.75	308.00	-6	18,245	-0.03%
2021/07/23	20	302.08	14	304.57	293.00	6	18,170	0.03%
2021/07/22	6	280.08	10	284.25	292.00	-4	17,903	-0.02%
2021/07/21	6	269.42	2	264.75	265.50	4	17,884	0.02%
2021/07/20	7	287.43	1	279.50	280.00	6	17,950	0.03%
2021/07/19	6	292.92	4	294.13	298.00	2	18,202	0.01%
2021/07/16	4	297.50	2	299.00	293.00	2	18,493	0.01%
2021/07/15	2	296.00	2	300.00	294.50	0	18,749	0.00%
2021/07/14	7	291.71	8	295.88	297.50	-1	18,984	-0.01%
2021/07/13	6	299.58	5	293.00	290.00	1	19,197	0.01%
2021/07/12	5	306.30	2	305.25	301.00	3	19,561	0.02%
2021/07/09	4	305.75	3	303.83	303.00	1	19,967	0.01%
2021/07/08	5	319.90	6.1	315.07	313.00	-1.1	20,442	-0.01%
2021/07/07	5	318.10	3	315.50	311.50	2	20,778	0.01%
2021/07/06	7	325.79	16	322.53	318.00	-9	21,045	-0.04%
2021/07/05	11.1	333.62	12	334.29	334.00	-1	21,315	0.00%
2021/07/02	7	317.50	3	320.00	319.50	4	21,064	0.02%
2021/07/01	3	314.83	8	317.50	311.00	-5	20,890	-0.02%
2021/06/30	5	307.50	6	308.83	307.50	-1	20,642	0.00%
2021/06/29	1	300.00	8	300.31	295.50	-7	20,487	-0.03%
2021/06/28	1	291.50	0	0.00	295.00	1	20,342	0.00%
2021/06/25	5	295.20	5	295.10	290.00	0	20,256	0.00%
2021/06/24	4	290.38	2	292.75	293.00	2	20,188	0.01%
2021/06/23	7	296.71	7	294.29	293.00	0	20,102	0.00%
2021/06/22	16	290.44	11	289.10	283.00	5	19,932	0.03%
2021/06/21	16	294.19	16	294.19	290.00	0	19,755	0.00%
2021/06/18	9	319.50	8	321.31	315.50	1	19,568	0.01%
2021/06/17	3	320.83	6	317.67	319.00	-3	19,999	-0.02%
2021/06/16	13	322.85	3	323.83	320.00	10	20,601	0.05%
2021/06/15	5	330.20	12	328.13	337.50	-7	20,655	-0.03%
2021/06/11	9	324.78	5	324.10	319.00	4	20,896	0.02%
2021/06/10	13	329.62	12	329.21	320.50	1	21,010	0.00%
2021/06/09	12	317.21	21	319.31	325.00	-9	21,136	-0.04%
2021/06/08	9	313.61	8	314.44	309.50	1	21,276	0.00%
2021/06/07	12	309.79	8	310.75	308.00	4	21,834	0.02%
2021/06/04	6	315.08	3.3	317.38	315.00	2.8	22,590	0.01%
2021/06/03	25	319.38	22.1	318.34	317.50	3	23,132	0.01%
2021/06/02	21	306.50	17	308.44	308.00	4	22,840	0.02%
2021/06/01	15.3	335.38	24	332.92	312.50	-8.7	22,469	-0.04%
2021/05/31	13	339.23	14	337.54	334.00	-1	21,876	0.00%
2021/05/28	19	335.39	20	336.38	330.00	-1	21,498	0.00%
2021/05/27	15	318.10	28.1	314.94	321.50	-13.1	21,043	-0.06%
2021/05/26	34	313.88	10	311.05	307.00	24	20,405	0.12%
2021/05/25	2	295.50	6	301.25	303.50	-4	19,806	-0.02%
2021/05/24	5	254.80	14	261.00	276.00	-9	19,478	-0.05%
2021/05/21	21	253.86	82	244.29	251.00	-61	19,083	-0.32%
2021/05/20	103	259.17	42	254.54	250.00	61	18,717	0.33%	大買/
2021/05/19	12	252.13	6	252.42	254.50	6	19,163	0.03%
2021/05/18	13	224.50	11	224.59	231.50	2	19,224	0.01%
2021/05/17	25	222.68	24	222.35	210.50	1	18,991	0.01%
2021/05/14	21	241.50	15	241.10	232.00	6	20,039	0.03%
2021/05/13	10	228.70	8	233.50	231.00	2	21,065	0.01%
2021/05/12	23	241.98	71	241.68	232.50	-48	21,372	-0.22%
2021/05/11	40.1	263.27	11	265.86	258.00	29.1	21,211	0.14%
2021/05/10	12	301.75	10	297.05	286.50	2	21,479	0.01%
2021/05/07	10	291.75	13	296.15	303.50	-3	21,618	-0.01%
2021/05/06	23	282.87	17	282.97	276.00	6	21,705	0.03%
2021/05/05	13	304.69	10	306.50	287.50	3	21,753	0.01%
2021/05/04	15	309.47	23	306.72	319.00	-8	21,894	-0.04%
2021/05/03	21	315.14	21.2	318.28	306.50	-0.2	21,659	0.00%
2021/04/29	10.3	331.76	18	330.19	330.00	-7.8	21,393	-0.04%
2021/04/28	29	345.38	20	348.75	333.00	9	21,104	0.04%
2021/04/27	11.3	364.49	189	364.91	354.00	-177.8	20,840	-0.85%	大賣/鉅額交易
2021/04/26	21	373.83	12	375.83	371.00	9	20,640	0.04%
2021/04/23	13	367.77	11	370.09	377.00	2	20,423	0.01%
2021/04/22	29	373.21	32	377.13	350.00	-3	20,056	-0.01%
2021/04/21	10	357.65	7	364.93	377.50	3	19,774	0.02%
2021/04/20	15.2	370.40	12	374.96	366.50	3.2	19,463	0.02%
2021/04/19	2	367.25	2	369.50	364.00	0	19,179	0.00%
2021/04/16	6	377.58	10.3	383.81	379.00	-4.3	18,902	-0.02%
2021/04/15	7.2	341.36	13	346.19	356.00	-5.9	19,346	-0.03%
2021/04/14	15	348.33	32	338.20	335.50	-17	19,082	-0.09%
2021/04/13	23	347.41	21	353.50	352.00	2	18,903	0.01%
2021/04/12	40.2	352.11	32	346.05	330.00	8.2	18,907	0.04%
2021/04/09	10	377.26	7	377.71	366.50	3	18,943	0.02%
2021/04/08	0	0.00	1	363.00	371.00	-1	18,524	-0.01%
2021/03/29	0	0.00	1	289.00	289.00	-1	18,517	-0.01%
2021/03/24	0	0.00	1	278.00	278.00	-1	18,639	-0.01%
2021/03/23	2	257.00	3	257.00	270.00	-1	18,732	-0.01%
2021/03/22	22	292.50	17.1	285.76	284.00	4.9	18,926	0.03%
2021/03/19	8	288.29	10	286.95	290.00	-2	18,728	-0.01%
2021/03/18	2	271.75	8	272.44	276.00	-6	18,083	-0.03%
2021/03/17	20	266.70	17	264.85	251.00	3	17,879	0.02%
2021/03/16	3	251.83	10	255.25	256.50	-7	18,194	-0.04%
2021/03/15	7	229.07	22	228.89	233.50	-15	18,008	-0.08%
2021/03/12	7	214.29	19	216.53	212.50	-12	17,699	-0.07%
2021/03/11	20	205.58	21	208.76	209.00	-1	17,452	-0.01%
2021/03/10	44	209.23	26.1	207.87	199.00	17.9	16,910	0.11%
2021/03/09	83.1	193.50	12	198.29	203.50	71.1	16,298	0.44%
2021/02/25	0	0.00	1	206.00	203.50	-1	16,294	-0.01%
2021/02/24	0	0.00	2	204.25	205.00	-2	16,318	-0.01%
2021/02/22	0	0.00	4	198.25	198.00	-4	16,499	-0.02%
2021/02/19	33	214.05	19	215.11	206.50	14	16,482	0.08%
2021/02/18	7	199.21	8	203.94	208.00	-1	15,374	-0.01%
2021/02/17	1	189.00	1	189.50	189.50	0	14,929	0.00%
2021/02/05	28	165.07	24	164.23	172.50	4	14,868	0.03%
2021/02/04	42	150.80	27	153.83	157.00	15	13,420	0.11%
2021/02/03	9	144.11	11.2	142.67	146.00	-2.2	11,733	-0.02%
2021/02/02	53	134.99	34	135.00	133.00	19	10,947	0.17%
2021/02/01	15	130.20	17	128.15	130.50	-2	10,411	-0.02%
2021/01/29	20	132.33	11	130.59	127.00	9	10,001	0.09%
2021/01/28	8	134.81	7	136.29	136.00	1	9,454	0.01%
2021/01/27	11	125.00	13	125.27	127.00	-2	8,914	-0.02%
2021/01/26	131	131.94	46	133.42	126.00	85	8,380	1.01%	大買/
2021/01/25	4.2	139.50	0	0.00	139.50	4.2	7,997	0.05%
2021/01/22	0	0.00	1	155.00	155.00	-1	7,810	-0.01%
2021/01/14	0	0.00	11	149.77	155.00	-11	7,819	-0.14%
2021/01/13	1	145.00	0	0.00	143.00	1	7,769	0.01%
2021/01/08	30	151.50	7	149.43	141.50	23	7,744	0.30%
2021/01/07	8	139.25	4	144.38	147.00	4	6,863	0.06%
2021/01/06	21	133.43	43	134.07	134.00	-22	6,667	-0.33%
2021/01/05	3	136.67	3	137.17	143.00	0	6,362	0.00%
2021/01/04	18	133.47	0	0.00	135.00	18	6,202	0.29%
2020/12/31	6	120.25	0	0.00	123.00	6	5,860	0.10%
2020/12/28	10	103.50	1	107.00	107.00	9	5,838	0.15%
2020/12/25	3	103.00	0	0.00	103.00	3	5,819	0.05%
2020/12/24	0	0.00	1	100.00	98.40	-1	5,789	-0.02%
2020/12/17	0	0.00	1	90.00	92.60	-1	5,630	-0.02%
2020/12/16	3	88.17	2	84.60	84.20	1	5,657	0.02%
2020/12/15	12	84.95	7	82.70	86.20	5	5,516	0.09%
2020/12/10	17	64.76	76	63.22	64.90	-59	5,154	-1.14%
2020/12/09	0	0.00	1	63.20	63.20	-1	4,332	-0.02%
2020/12/08	2	57.30	1	57.50	57.50	1	4,286	0.02%
2020/12/07	39	49.79	12	51.68	52.30	27	4,200	0.64%
2020/12/04	8	47.32	4	47.45	47.60	4	3,960	0.10%
2020/12/03	30	46.32	14	46.50	46.30	16	3,815	0.42%
2020/12/02	5	44.74	3	44.18	43.75	2	3,568	0.06%
2020/11/30	2	43.20	0	0.00	42.90	2	3,697	0.05%
2020/11/26	1	41.80	1	41.60	41.75	0	3,505	0.00%
2020/11/25	3	40.67	13	41.20	41.60	-10	3,338	-0.30%
2020/11/24	0	0.00	2	38.90	39.15	-2	3,032	-0.07%
2020/11/23	0	0.00	1	39.00	38.90	-1	2,993	-0.03%
2020/11/20	8	38.63	4	38.45	38.35	4	3,003	0.13%
2020/11/19	9	38.64	0	0.00	39.30	9	2,904	0.31%
2020/11/18	1	38.15	5	38.00	37.80	-4	2,800	-0.14%
2020/11/16	1	37.40	0	0.00	37.45	1	2,768	0.04%
2020/11/13	0	0.00	2	36.73	37.00	-2	2,769	-0.07%
2020/11/11	6	36.70	0	0.00	36.70	6	2,796	0.21%
2020/11/10	0	0.00	5	37.15	36.30	-5	2,799	-0.18%
2020/10/26	2	37.65	2	37.75	37.40	0	3,045	0.00%
2020/10/23	1	37.05	4	37.45	37.05	-3	3,018	-0.10%
2020/10/16	1	36.00	0	0.00	36.00	1	2,947	0.03%
2020/10/15	1	36.50	0	0.00	36.45	1	2,932	0.03%
2020/10/14	5	36.92	4	37.05	36.85	1	2,918	0.03%
2020/10/12	1	38.25	4	38.24	38.10	-3	2,832	-0.11%
2020/10/08	1	37.35	1	36.80	37.25	0	2,580	0.00%
2020/10/07	1	36.75	1	36.20	36.20	0	2,510	0.00%
2020/10/06	1	35.90	0	0.00	36.05	1	2,445	0.04%
2020/09/23	0	0.00	1	35.65	35.75	-1	2,791	-0.04%
2020/09/21	3	37.58	0	0.00	37.20	3	2,802	0.11%
2020/09/18	1	36.95	0	0.00	36.45	1	2,706	0.04%
2020/09/07	1	38.00	0	0.00	35.95	1	2,538	0.04%
2020/09/04	0	0.00	1	36.70	38.20	-1	2,461	-0.04%
2020/09/03	9	37.29	6	37.72	36.70	3	2,313	0.13%
2020/08/26	0	0.00	2	34.90	34.15	-2	2,197	-0.09%
2020/08/19	2	34.00	0	0.00	33.60	2	2,045	0.10%
2020/08/10	0	0.00	12	35.83	36.30	-12	1,848	-0.65%
2020/08/05	8	36.15	8	36.22	36.30	0	1,762	0.00%
2020/08/04	12	35.23	1	36.00	37.00	11	1,701	0.65%
2020/08/03	1	34.50	0	0.00	34.00	1	1,597	0.06%
2020/07/31	1	34.10	1	34.35	34.60	0	1,590	0.00%
2020/07/23	0	0.00	1	33.95	33.95	-1	1,488	-0.07%
2020/07/06	8	33.80	10	33.94	34.50	-2	1,242	-0.16%
2020/07/02	22	33.26	2	33.30	32.70	20	1,116	1.79%
2020/06/29	0	0.00	2	30.85	31.10	-2	922	-0.22%
2020/06/24	9	31.74	14.1	31.93	31.50	-5.1	883	-0.58%
2020/06/11	1	29.10	0	0.00	28.20	1	812	0.12%
2020/06/10	0	0.00	3	29.65	29.60	-3	805	-0.37%
2020/06/09	0	0.00	1	30.25	30.05	-1	811	-0.12%
2020/06/08	1	29.55	2	29.75	29.55	-1	780	-0.13%
2020/06/03	0	0.00	3	28.30	28.70	-3	719	-0.42%
2020/05/26	0	0.00	1	27.65	27.35	-1	710	-0.14%
2020/05/18	0	0.00	1	26.50	26.20	-1	685	-0.15%
2020/05/14	0	0.00	1	27.10	26.95	-1	681	-0.15%
2020/05/13	1	27.65	0	0.00	27.70	1	674	0.15%
2020/05/12	1	28.50	0	0.00	27.95	1	676	0.15%
2020/05/07	0	0.00	1	28.15	28.35	-1	669	-0.15%
2020/05/06	1	27.55	0	0.00	27.15	1	667	0.15%
2020/05/05	3	27.13	0	0.00	27.10	3	674	0.44%
2020/05/04	0	0.00	1	27.40	27.35	-1	677	-0.15%
2020/04/30	1	28.15	0	0.00	28.00	1	681	0.15%
2020/04/21	4	26.65	0	0.00	26.05	4	744	0.54%
2020/04/20	0	0.00	2	27.25	27.15	-2	738	-0.27%
2020/04/17	0	0.00	1	27.20	27.20	-1	762	-0.13%
2020/04/16	2	27.08	0	0.00	27.10	2	777	0.26%
2020/04/15	1	27.40	0	0.00	27.25	1	776	0.13%
2020/04/10	1	25.60	0	0.00	25.70	1	757	0.13%
2020/04/08	2	25.83	0	0.00	26.10	2	769	0.26%
2020/03/31	3	23.98	1	24.00	23.80	2	774	0.26%
2020/03/30	0	0.00	1	23.35	23.55	-1	770	-0.13%
2020/03/27	1	23.75	0	0.00	23.35	1	773	0.13%
2020/03/26	2	22.75	0	0.00	22.95	2	761	0.26%
2020/03/17	0	0.00	3	22.53	22.50	-3	1,060	-0.28%
2020/03/16	1	26.00	1	24.20	24.05	0	1,046	0.00%
2020/03/12	1	28.00	0	0.00	27.40	1	1,052	0.09%
2020/03/05	0	0.00	1	32.65	32.45	-1	1,106	-0.09%
2020/03/02	1	31.45	0	0.00	31.60	1	1,111	0.09%
2020/02/27	3	32.20	0	0.00	32.10	3	1,103	0.27%
2020/02/25	0	0.00	1	33.10	33.10	-1	1,105	-0.09%
2020/02/21	2	34.28	0	0.00	34.20	2	1,105	0.18%
2020/02/20	0	0.00	1	34.20	34.15	-1	1,106	-0.09%
2020/02/19	0	0.00	1	34.60	34.50	-1	1,117	-0.09%
2020/02/18	1	34.15	0	0.00	34.10	1	1,168	0.09%
2020/02/17	1	34.00	0	0.00	33.85	1	1,183	0.08%
2020/02/14	1	33.90	1	33.85	33.90	0	1,184	0.00%
2020/02/12	1	34.10	0	0.00	33.90	1	1,224	0.08%
2020/02/10	0	0.00	1	32.55	32.95	-1	1,241	-0.08%
2020/02/06	0	0.00	1	33.70	34.15	-1	1,267	-0.08%
2020/02/05	4	33.53	0	0.00	33.20	4	1,292	0.31%
2020/01/31	0	0.00	2	34.10	33.85	-2	1,313	-0.15%
2020/01/20	1	37.85	0	0.00	38.00	1	1,441	0.07%
2020/01/17	0	0.00	1	37.95	37.70	-1	1,531	-0.07%
2020/01/15	0.1	37.50	3	37.60	37.55	-2.9	1,767	-0.16%
2020/01/07	2	36.55	0	0.00	36.55	2	2,221	0.09%
2020/01/03	0	0.00	34	37.06	37.10	-34	2,288	-1.49%
2020/01/02	0	0.00	1	37.65	37.65	-1	2,289	-0.04%
2019/12/31	1	37.65	0	0.00	37.60	1	2,285	0.04%
2019/12/19	2	38.33	0	0.00	37.95	2	2,300	0.09%
2019/12/18	6	38.60	0	0.00	38.50	6	2,286	0.26%
2019/12/17	26	38.72	0	0.00	38.65	26	2,280	1.14%
2019/12/16	1	38.70	1	39.15	38.90	0	2,263	0.00%
2019/12/13	22	40.75	20	40.60	39.10	2	2,239	0.09%
2019/11/21	5	37.70	0	0.00	37.60	5	1,988	0.25%
2019/11/14	0	0.00	5	38.05	38.05	-5	1,961	-0.25%
2019/11/07	1	38.60	0	0.00	38.35	1	1,907	0.05%
2019/10/25	1	40.40	0	0.00	41.05	1	1,654	0.06%
2019/10/23	0	0.00	1	40.60	40.80	-1	1,434	-0.07%
2019/10/22	2	40.38	0	40.50	40.50	2	1,348	0.15%
2019/10/18	2	39.30	16	39.65	39.50	-14	1,178	-1.19%
2019/10/17	16	38.89	2	38.35	39.20	14	1,020	1.37%
2019/10/16	0	0.00	1	37.50	37.75	-1	989	-0.10%
2019/10/15	2	37.70	0	0.00	37.30	2	961	0.21%
2019/10/09	0	35.05	0	0.00	35.05	0	903	0.00%
2019/10/04	0	0.00	11	36.64	36.35	-11	892	-1.23%
2019/09/27	3	37.50	1	38.40	37.55	2	936	0.21%
2019/09/25	1	38.90	0	0.00	38.45	1	935	0.11%
2019/09/11	0	0.00	1	37.65	37.55	-1	960	-0.10%
2019/09/04	0	0.00	1	39.20	39.15	-1	979	-0.10%
2019/08/30	1	40.00	1	40.30	39.85	0	977	0.00%
2019/08/29	1	40.70	6	40.62	40.70	-5	943	-0.53%
2019/08/27	0	0.00	5	39.78	39.55	-5	941	-0.53%
2019/08/26	0	0.00	6	39.15	38.85	-6	1,009	-0.59%
2019/08/22	0	0.00	5	40.10	39.20	-5	1,006	-0.50%
2019/08/21	0	0.00	0.3	39.60	39.50	-0.3	997	-0.03%
2019/08/20	1	39.00	0	0.00	38.70	1	991	0.10%
2019/08/19	1	38.90	0	0.00	38.70	1	990	0.10%
2019/08/14	1	37.30	0	0.00	37.20	1	1,002	0.10%
2019/08/06	2	36.00	0	0.00	36.85	2	1,096	0.18%
2019/08/05	0.1	37.15	0	0.00	37.15	0.1	1,115	0.01%
2019/07/30	5	40.12	6	39.60	39.40	-1	1,163	-0.09%
2019/07/26	0	0.00	6	40.68	40.55	-6	1,186	-0.51%
2019/07/25	8	40.25	8	40.95	40.80	0	1,190	0.00%
2019/07/24	1	40.25	0	0.00	39.95	1	1,185	0.08%
2019/07/23	1	41.00	0	0.00	40.30	1	1,199	0.08%
2019/07/22	4	40.05	2	40.10	40.70	2	1,268	0.16%
2019/07/18	0	0.00	1	40.30	39.80	-1	1,431	-0.07%
2019/07/16	1	38.60	1	39.30	39.30	0	1,431	0.00%
2019/07/09	1	39.15	0	0.00	39.10	1	1,678	0.06%
2019/07/05	3	40.27	0	0.00	40.70	3	1,739	0.17%
2019/07/04	2	39.13	2	39.50	39.60	0	1,763	0.00%
2019/07/02	5	39.50	0	0.00	39.35	5	1,813	0.28%
2019/07/01	2	38.80	2	39.10	39.05	0	1,891	0.00%
2019/06/27	1	38.20	3	38.28	38.35	-2	1,962	-0.10%
2019/06/26	1	37.75	0	0.00	37.85	1	1,982	0.05%
2019/06/25	5	38.59	1	38.45	38.20	4	2,016	0.20%
2019/06/24	1	38.90	2	38.85	38.70	-1	2,032	-0.05%
2019/06/19	0	0.00	1	39.20	39.40	-1	2,146	-0.05%
2019/06/18	4.1	38.95	0	0.00	38.80	4.1	2,174	0.19%
2019/06/14	1	38.00	1	37.75	37.85	0	2,407	0.00%
2019/06/13	1	38.25	1	37.80	37.95	0	2,497	0.00%
2019/06/12	1	38.30	1	38.00	38.00	0	2,502	0.00%
2019/06/11	6	38.35	7	38.56	38.15	-1	2,506	-0.04%
2019/06/10	0.1	38.30	0	0.00	38.30	0.1	2,500	0.00%
2019/06/04	1.1	38.02	0	0.00	37.65	1.1	2,471	0.04%
2019/05/31	0	0.00	4.1	39.59	40.15	-4.1	2,416	-0.17%
2019/05/30	1	36.80	1	36.80	37.05	0	2,348	0.00%
2019/05/29	1.1	35.76	0	0.00	36.20	1.1	2,357	0.04%
2019/05/27	0	36.40	1	36.15	36.40	-1	2,417	-0.04%
2019/05/22	1	37.90	0	0.00	37.50	1	2,466	0.04%
2019/05/21	3	37.10	0	0.00	37.50	3	2,471	0.12%
2019/05/14	4	38.31	2	39.00	39.10	2	2,554	0.08%
2019/05/10	2	40.60	0	0.00	41.50	2	2,505	0.08%
2019/05/09	8	42.29	10	41.50	41.50	-2	2,479	-0.08%
2019/05/07	0	0.00	5	44.20	44.10	-5	2,452	-0.20%
2019/05/03	4	45.74	2	46.10	46.00	2	2,408	0.08%
2019/04/26	3	46.43	5	46.12	46.00	-2	2,341	-0.09%
2019/04/25	3	48.30	2	49.00	49.05	1	2,243	0.04%
2019/04/24	0	0.00	1	47.55	47.45	-1	2,064	-0.05%
2019/04/22	0	0.00	3	47.18	47.00	-3	2,035	-0.15%
2019/04/18	3	46.25	1	47.15	45.50	2	1,996	0.10%
2019/04/17	19	49.07	13	48.88	47.30	6	1,952	0.31%
2019/04/16	8	46.49	21	47.77	47.80	-13	1,801	-0.72%
2019/04/15	0	0.00	1	46.20	45.65	-1	1,755	-0.06%
2019/04/11	7	47.68	0	0.00	46.90	7	1,685	0.42%
2019/04/10	5	47.50	0	0.00	47.90	5	1,651	0.30%
2019/04/09	0	0.00	2	47.65	47.15	-2	1,591	-0.13%
2019/04/03	0	0.00	3	46.80	47.05	-3	1,534	-0.20%
2019/04/02	10	45.43	0	0.00	46.00	10	1,449	0.69%
2019/04/01	12	45.02	2	44.33	44.80	10	1,403	0.71%
2019/03/28	3	45.05	3	45.20	44.70	0	1,351	0.00%
2019/03/26	4	46.75	0	0.00	46.95	4	1,324	0.30%
2019/03/25	7	47.24	4	47.08	47.90	3	1,309	0.23%
2019/03/22	3	48.08	2	48.75	48.70	1	1,272	0.08%
2019/03/21	6	48.00	5	48.00	48.00	1	1,218	0.08%
2019/03/20	6	48.03	3	48.50	48.30	3	1,163	0.26%
2019/03/19	8	47.04	3	47.10	46.35	5	1,030	0.49%
2019/03/18	2	42.75	16	43.57	44.10	-14	896	-1.56%
2019/03/15	0	0.00	1	40.85	40.80	-1	808	-0.12%
2019/03/14	1	40.70	1	40.70	40.80	0	806	0.00%
2019/03/13	1	40.70	2	40.33	40.20	-1	830	-0.12%
2019/03/12	6	40.54	1	40.45	40.40	5	843	0.59%
2019/03/06	1	40.90	1	40.75	40.55	0	941	0.00%
2019/03/05	2	40.95	1	40.75	40.60	1	967	0.10%
2019/03/04	0	0.00	1	40.65	40.55	-1	968	-0.10%
2019/02/26	1	41.45	0	0.00	41.90	1	957	0.10%
2019/02/22	1	41.55	0	0.00	41.45	1	989	0.10%
2019/02/21	13	40.75	0	0.00	40.85	13	960	1.35%
2019/02/19	1	40.00	0	0.00	40.20	1	941	0.11%
2019/02/18	0	0.00	0.1	40.30	40.15	-0.1	935	-0.01%
2019/01/30	0	0.00	1	37.65	37.55	-1	791	-0.13%
2019/01/28	0	0.00	7	38.06	37.90	-7	824	-0.85%
2019/01/07	0	0.00	1	36.65	36.60	-1	1,413	-0.07%
2019/01/02	1	36.80	0	0.00	37.00	1	1,438	0.07%
2018/12/27	4	36.85	1	37.00	36.80	3	1,440	0.21%
2018/12/26	0	0.00	4	36.90	36.75	-4	1,438	-0.28%
2018/12/25	2.1	37.02	0	0.00	36.95	2.1	1,441	0.14%
2018/12/24	2	37.75	4	37.70	37.60	-2	1,453	-0.14%
2018/12/22	1	37.75	1	38.00	37.95	0	1,459	0.00%
2018/12/19	1	38.75	6	38.58	38.80	-5	1,456	-0.34%
2018/12/18	0	0.00	11	38.21	37.85	-11	1,441	-0.76%
2018/12/17	6	38.90	0	0.00	38.90	6	1,434	0.42%
2018/12/14	0	0.00	1	37.05	36.95	-1	1,430	-0.07%
2018/12/12	0	0.00	4	37.60	37.60	-4	1,430	-0.28%
2018/12/11	0	0.00	27	36.93	37.00	-27	1,437	-1.88%
2018/12/07	1	36.70	0	0.00	36.80	1	1,446	0.07%
2018/12/06	4	36.56	0	0.00	36.25	4	1,445	0.28%
2018/12/05	1	39.10	0	0.00	39.15	1	1,419	0.07%
2018/12/03	2	39.75	0	0.00	39.90	2	1,402	0.14%
2018/11/30	0	0.00	1	39.00	39.35	-1	1,380	-0.07%
2018/11/29	3	39.58	0	0.00	39.20	3	1,365	0.22%
2018/11/22	10	38.80	6.1	38.21	38.40	3.9	1,290	0.30%
2018/11/21	0	0.00	29	34.61	38.80	-29	1,246	-2.33%
2018/11/20	1.1	35.59	0	0.00	35.30	1.1	1,191	0.09%
2018/11/19	8.1	36.10	0	0.00	36.10	8.1	1,187	0.68%
2018/11/15	6	36.10	0	0.00	36.15	6	1,192	0.50%
2018/11/09	8	37.25	2	36.90	36.95	6	1,192	0.50%
2018/11/08	7	38.00	0	0.00	37.20	7	1,202	0.58%
2018/11/07	1	37.70	0	0.00	37.65	1	1,203	0.08%
2018/11/05	7	38.70	0	0.00	38.80	7	1,212	0.58%
2018/11/02	0	0.00	2	40.00	40.10	-2	1,212	-0.16%
2018/11/01	9	38.06	24	38.35	39.00	-15	1,143	-1.31%
2018/10/31	17	37.18	0	0.00	38.05	17	1,127	1.51%
2018/10/30	6	35.40	0	0.00	35.90	6	1,124	0.53%
2018/10/26	17	37.76	0	0.00	37.05	17	1,136	1.50%
2018/10/24	0	0.00	2	39.48	40.00	-2	1,057	-0.19%
2018/10/19	1	36.55	0	0.00	36.55	1	906	0.11%
2018/10/18	1	37.75	0	0.00	37.75	1	885	0.11%
2018/10/17	4	36.83	2	37.05	36.40	2	836	0.24%